FINAL PRE-CLEARING PRICES AS OF 07/18/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures JUL23 1968.8 1978.4 1963.4 1981.7B 1977.2 +24.8 83 1952.4 29 49 AUG23 1958.3 1988.3 1958.1 1982.5 1980.8 +24.4 256970 1956.4 165833 219180 SEP23 1967.9 1997.2 1967.9 1992.2B 1990.3 +24.3 496 1966.0 226 482 OCT23 1977.7 2006.8 1977.7 2001.7B 1999.8 +24.3 4410 1975.5 2111 19371 DEC23 1997.3 2027.0 1997.0 2021.3A 2019.6 +24.5 48107 1995.1 35145 227808 FEB24 2019.6 2047.0 2019.5 2041.7B 2039.9 +24.4 1481 2015.5 746 10776 APR24 2044.8 2065.5 2044.4A 2061.0B 2059.2 +24.0 230 2035.2 257 5116 JUN24 2065.5 2085.0 2063.6 2076.1A 2077.9 +24.1 106 2053.8 480 2326 AUG24 2088.0 2088.0 2088.0 2102.3B 2095.2 +24.0 11 2071.2 14 457 OCT24 2099.2 2099.2 2099.2 2116.7B 2110.5 +23.7 9 2086.8 11 44 DEC24 2110.7 2128.4B 2110.7 2123.7A 2125.5 +23.3 17 2102.2 21 809 FEB25 ---- ---- ---- 2142.4B 2141.1 +23.3 2117.8 APR25 ---- ---- ---- 2148.2B 2160.2 +23.3 2136.9 JUN25 ---- ---- ---- 2163.6B 2167.0 +23.3 2143.7 290 DEC25 ---- ---- ---- 2190.1B 2194.0 +23.3 2170.7 9 JUN26 ---- ---- ---- ---- 2208.6 +23.3 2185.3 DEC26 ---- ---- ---- ---- 2233.1 +23.3 2209.8 2 JUN27 ---- ---- ---- ---- 2247.8 +23.3 2224.5 DEC27 ---- ---- ---- ---- 2270.3 +23.3 2247.0 JUN28 ---- ---- ---- ---- 2282.0 +23.3 2258.7 DEC28 ---- ---- ---- ---- 2301.5 +23.3 2278.2 JUN29 ---- ---- ---- ---- 2313.2 +23.3 2289.9 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG23 .0 .2B -.3 -.3A .0 .0 1281 .0 DEC23 .0 .1 -.2A -.2A .0 .0 807 .0 FEB24 ---- ---- ---- ---- .0 .0 2 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 .0 .0 .0 .0 .0 .0 1 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 24.965 25.100 24.965 25.085A 25.084 +.240 657 24.844 16 189 AUG23 24.955 25.210 24.900 25.130A 25.131 +.240 79 24.891 87 721 SEP23 25.060 25.405 24.975 25.270 25.256 +.238 59656 25.018 44981 124363 DEC23 25.390 25.730B 25.330 25.625B 25.604 +.243 1987 25.361 2319 16500 JAN24 25.800 25.800 25.800 25.860B 25.730 +.243 1 25.487 15 160 MAR24 25.845 26.010B 25.755A 25.875A 25.952 +.243 192 25.709 320 2611 MAY24 26.065 26.220B 25.965A 25.890A 26.163 +.244 11 25.919 8 342 JUL24 ---- ---- ---- 26.500B 26.375 +.251 9 26.124 2 262 SEP24 ---- ---- ---- 26.720B 26.587 +.259 26.328 2 12 DEC24 ---- ---- ---- 26.830B 26.849 +.268 26.581 20 JAN25 ---- ---- ---- ---- 26.969 +.268 26.701 MAR25 ---- ---- ---- ---- 27.168 +.268 26.900 MAY25 ---- ---- ---- ---- 27.375 +.268 27.107 JUL25 ---- ---- ---- 26.920B 27.012 +.268 26.744 5 DEC25 ---- ---- ---- ---- 27.124 +.268 26.856 JUL26 ---- ---- ---- ---- 27.915 +.268 27.647 5 DEC26 ---- ---- ---- ---- 28.017 +.268 27.749 JUL27 ---- ---- ---- ---- 28.125 +.268 27.857 DEC27 ---- ---- ---- ---- 28.227 +.268 27.959 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 ---- ---- ---- 25.225B 25.084 +.240 24.844 3 823 AUG23 24.915 25.230 24.865A 25.150A 25.131 +.240 328 24.891 389 813 SEP23 25.025 25.400 24.980 25.275 25.256 +.238 11728 25.018 9258 5580 DEC23 25.500 25.685 25.340A 25.605A 25.604 +.243 103 25.361 117 744 JAN24 25.535 25.835 25.500 25.740B 25.730 +.243 18 25.487 4 11 MAR24 25.930 26.070 25.700 25.925A 25.952 +.243 5 25.709 6 49 MAY24 26.235 26.235 26.235 26.140A 26.163 +.244 1 25.919 3 JUL24 ---- ---- ---- ---- 26.375 +.251 26.124 SEP24 ---- ---- ---- ---- 26.587 +.259 26.328 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option CALL 1200 ---- 787.50B ---- 787.50B 780.80 +24.40 756.40 1225 ---- 762.50B ---- 762.50B 755.80 +24.40 731.40 1250 ---- 737.50B ---- 737.50B 730.80 +24.40 706.40 1275 ---- 712.50B ---- 712.50B 705.80 +24.40 681.40 1300 ---- 687.60B ---- 687.50B 680.80 +24.40 656.40 1325 ---- 662.50B ---- 662.50B 655.80 +24.40 631.40 1350 ---- 637.60B ---- 637.50B 630.80 +24.40 606.40 1375 ---- 612.50B ---- 612.50B 605.80 +24.40 581.40 1390 ---- 597.50B ---- 597.50B 590.80 +24.40 566.40 1400 ---- 587.60B ---- 587.50B 580.80 +24.40 556.40 1410 ---- 577.50B ---- 577.50B 570.80 +24.40 546.40 1420 ---- 567.50B ---- 567.50B 560.80 +24.40 536.40 1425 ---- 562.50B ---- 562.50B 555.80 +24.40 531.40 1430 ---- 557.50B ---- 557.50B 550.80 +24.40 526.40 1440 ---- 547.50B ---- 547.50B 540.80 +24.40 516.40 1450 ---- 537.60B ---- 537.50B 530.80 +24.40 506.40 1 1460 ---- 527.60B ---- 527.50B 520.80 +24.40 496.40 1 1470 ---- 517.60B ---- 517.50B 510.80 +24.40 486.40 1475 ---- 512.60B ---- 512.50B 505.80 +24.40 481.40 1480 ---- 507.60B ---- 507.50B 500.80 +24.40 476.40 1490 ---- 497.60B ---- 497.50B 490.80 +24.40 466.40 1495 ---- 492.60B ---- 492.50B 485.80 +24.40 461.40 1500 ---- 487.60B ---- 487.60B 480.80 +24.40 456.40 1505 ---- 482.60B ---- 482.50B 475.80 +24.40 451.40 1510 ---- 477.60B ---- 477.50B 470.80 +24.40 446.40 1515 ---- 472.60B ---- 472.50B 465.80 +24.40 441.40 1520 ---- 467.60B ---- 467.50B 460.80 +24.40 436.40 1525 ---- 462.60B ---- 462.50B 455.80 +24.40 431.40 1530 ---- 457.60B ---- 457.50B 450.80 +24.40 426.40 1535 ---- 452.60B ---- 452.50B 445.80 +24.40 421.40 1540 ---- 447.60B ---- 447.60B 440.80 +24.40 416.40 1545 ---- 442.50B ---- 442.50B 435.80 +24.40 411.40 1550 ---- 437.60B ---- 437.50B 430.80 +24.40 406.40 1555 ---- 432.50B ---- 432.50B 425.80 +24.40 401.40 1560 ---- 427.60B ---- 427.50B 420.80 +24.40 396.40 1565 ---- 422.60B ---- 422.50B 415.80 +24.40 391.40 1570 ---- 417.60B ---- 417.60B 410.80 +24.40 386.40 1575 ---- 412.60B ---- 412.50B 405.80 +24.40 381.40 1580 ---- 407.60B ---- 407.50B 400.80 +24.40 376.40 1585 ---- 402.60B ---- 402.50B 395.80 +24.40 371.40 1590 ---- 397.60B ---- 397.50B 390.80 +24.40 366.40 1595 ---- 392.60B ---- 392.50B 385.80 +24.40 361.40 1600 ---- 387.60B ---- 387.50B 380.80 +24.40 356.40 1605 ---- 382.60B ---- 382.50B 375.80 +24.40 351.40 1610 ---- 377.60B ---- 377.50B 370.80 +24.40 346.40 1615 ---- 372.60B ---- 372.50B 365.80 +24.40 341.40 1620 ---- 367.60B ---- 367.50B 360.80 +24.40 336.40 1625 ---- 362.60B ---- 362.50B 355.80 +24.40 331.40 1630 ---- 357.60B ---- 357.50B 350.80 +24.40 326.40 1635 ---- 352.60B ---- 352.50B 345.80 +24.40 321.40 1640 ---- 347.60B ---- 347.50B 340.80 +24.40 316.40 1645 ---- 342.60B ---- 342.50B 335.80 +24.40 311.40 1650 ---- 337.60B ---- 337.50B 330.80 +24.40 306.40 65 1655 ---- 332.60B ---- 332.50B 325.80 +24.40 301.40 1660 ---- 327.60B ---- 327.50B 320.80 +24.40 296.40 1665 ---- 322.60B ---- 322.50B 315.80 +24.40 291.40 1 1670 ---- 317.60B ---- 317.50B 310.80 +24.40 286.40 1675 ---- 312.60B ---- 312.50B 305.80 +24.40 281.40 62 1680 ---- 307.60B ---- 307.50B 300.80 +24.40 276.40 1685 ---- 302.60B ---- 302.50B 295.80 +24.40 271.40 1690 ---- 297.60B ---- 297.50B 290.80 +24.40 266.40 1695 ---- 292.60B ---- 292.50B 285.80 +24.40 261.40 1700 ---- 287.60B ---- 287.50B 280.80 +24.40 256.40 83 1705 ---- 282.60B ---- 282.50B 275.80 +24.40 251.40 1710 ---- 277.60B ---- 277.50B 270.80 +24.40 246.40 1715 ---- 272.60B ---- 272.50B 265.80 +24.40 241.40 1720 ---- 267.60B ---- 267.50B 260.80 +24.40 236.40 4 1725 ---- 262.60B ---- 262.50B 255.80 +24.40 231.40 1730 ---- 257.60B ---- 257.50B 250.80 +24.40 226.40 1735 ---- 252.60B ---- 252.50B 245.80 +24.40 221.40 1740 ---- 247.60B ---- 247.50B 240.80 +24.40 216.40 1745 ---- 242.60B ---- 242.50B 235.80 +24.40 211.40 2 1750 ---- 237.60B ---- 237.50B 230.80 +24.40 206.40 176 1755 ---- 232.60B ---- 232.50B 225.80 +24.40 201.40 1760 ---- 227.60B ---- 227.50B 220.80 +24.40 196.40 1765 ---- 222.60B ---- 222.50B 215.80 +24.40 191.40 1770 ---- 217.60B ---- 217.50B 210.80 +24.40 186.40 1775 ---- 212.60B ---- 212.50B 205.80 +24.40 181.40 300 1780 ---- 207.60B ---- 207.50B 200.80 +24.40 176.40 4 1785 ---- 202.60B ---- 202.50B 195.80 +24.40 171.40 1790 ---- 197.60B ---- 197.50B 190.80 +24.40 166.40 1 1795 ---- 192.60B ---- 192.50B 185.80 +24.40 161.40 2 1800 ---- 187.60B ---- 187.50B 180.80 +24.40 156.40 93 1805 ---- 182.60B ---- 182.50B 175.80 +24.40 151.40 1 1810 ---- 177.60B ---- 177.50B 170.80 +24.40 146.40 5 1815 ---- 172.60B ---- 172.50B 165.80 +24.40 141.40 10 1820 ---- 167.60B ---- 167.50B 160.80 +24.40 136.40 1 1825 ---- 163.10B ---- 163.10B 155.80 +24.40 131.40 105 1830 ---- 157.60B ---- 157.50B 150.80 +24.40 126.40 1123 1835 ---- 152.80B ---- 152.80B 145.80 +24.40 121.40 5 1840 ---- 148.10B ---- 148.10B 140.80 +24.40 116.40 1845 ---- 143.10B ---- 143.10B 135.80 +24.40 111.40 1850 ---- 138.10B ---- 138.10B 130.80 +24.40 106.40 960 1855 ---- 133.10B ---- 133.10B 125.80 +24.40 101.40 33 1860 ---- 128.10B ---- 128.10B 120.80 +24.30 96.50 388 1865 ---- 123.10B ---- 123.10B 115.80 +24.30 91.50 1 1870 ---- 118.10B ---- 118.10B 110.80 +24.30 86.50 17 1875 ---- 113.10B ---- 113.10B 105.80 +24.20 81.60 332 1880 ---- 108.10B ---- 108.10B 100.80 +24.20 76.60 2 37 1885 ---- 103.10B ---- 103.10B 95.80 +24.10 71.70 78 1890 76.50 98.20B 76.50 98.20B 90.90 +24.20 1 66.70 2 118 1895 ---- 93.20B ---- 93.20B 85.90 +24.00 61.90 8 1900 74.00 88.20B 74.00 82.70B 81.00 +24.00 10 57.00 2 1482 1905 78.80 83.20B 78.80 74.40A 76.00 +23.80 2 52.20 1 130 1910 74.70 78.30B 74.70 75.50B 71.10 +23.60 1 47.50 2 306 1915 ---- 73.30B ---- 73.30B 66.10 +23.20 42.90 336 1920 67.60 68.40B 67.60 68.40B 61.20 +22.80 4 38.40 1 1023 1925 50.00 63.50B 50.00 56.60A 56.30 +22.20 3 34.10 855 1930 42.80 58.70B 42.60 49.90A 51.50 +21.50 6 30.00 13 624 1935 39.40 53.90B 39.40 35.00A 46.70 +20.60 5 26.10 1 631 1940 31.90 49.10B 28.20 46.30B 42.10 +19.60 131 22.50 318 996 1945 ---- 44.50B ---- 44.50B 37.60 +18.40 5 19.20 14 373 1950 21.80 40.00B 21.80 40.00B 33.20 +17.00 301 16.20 255 2623 1955 29.20 35.70B 29.20 30.60B 29.00 +15.50 4 13.50 104 776 1960 14.50 31.50B 14.50 23.80A 25.10 +14.00 62 11.10 182 2572 1965 10.00 27.60B 10.00 27.60B 21.40 +12.40 145 9.00 79 886 1970 8.60 24.00B 8.60 19.40B 18.10 +10.80 408 7.30 82 1533 1975 7.80 20.70B 7.50 18.10B 15.10 +9.20 1003 5.90 403 3388 1980 6.00 17.70B 6.00 12.60A 12.50 +7.70 757 4.80 700 2515 1985 5.10 15.00 5.10 11.40 10.30 +6.50 670 3.80 217 1110 1990 4.10 12.60B 4.10 9.40 8.40 +5.30 566 3.10 243 941 1995 4.80 10.60B 4.80 7.60B 6.80 +4.30 441 2.50 167 1051 2000 2.10 9.00 2.10 6.20 5.40 +3.40 2440 2.00 1467 6359 2005 2.20 7.30B 2.20 4.90B 4.40 +2.80 533 1.60 168 1034 2010 1.40 6.00 1.40 3.90B 3.50 +2.20 362 1.30 64 801 2015 1.80 4.90B 1.80 3.20B 2.80 +1.80 227 1.00 67 1322 2020 1.30 4.10B 1.30 2.50 2.20 +1.40 179 .80 155 944 2025 .80 3.30 .80 2.20 1.80 +1.10 1411 .70 162 2602 2030 1.00 2.70B 1.00 1.50A 1.50 +.90 125 .60 16 1109 2035 .80 2.20B .80 1.20A 1.20 +.70 22 .50 11 706 2040 .70 1.80B .70 1.10A 1.00 +.60 47 .40 25 1080 2045 .80 1.50 .80 1.10 .80 +.40 187 .40 182 1054 2050 .70 1.30B .70 .80B .70 +.30 1337 .40 119 3785 2055 .60 1.10 .60 .70A .60 +.30 2 .30 101 416 2060 .60 .90 .60 .60A .60 +.30 27 .30 1136 1234 2065 .80 .80 .70 .60A .50 +.20 66 .30 22 393 2070 .30 .70 .30 .60 .40 +.10 96 .30 300 762 2075 .30 .60B .30 .60B .40 +.10 137 .30 100 3015 2080 .50 .60B .50 .50 .40 +.20 43 .20 1654 2085 ---- .50B ---- .50B .30 +.10 .20 1 248 2090 .30 .40B .30 .40B .30 +.10 378 .20 633 2095 .40 .40 .40 .40 .20 .00 12 .20 77 387 2100 .40 .40 .40 .30A .20 .00 441 .20 297 10131 2105 .20 .40 .20 .30A .20 +.10 112 .10 273 2110 .20 .30B .20 .30B .20 +.10 100 .10 3108 2115 .30 .30 .30 .30 .20 +.10 10 .10 611 2120 ---- .20B ---- .20B .20 +.10 .10 1084 2125 .20 .20 .20 .20 .20 +.10 33 .10 1586 2130 .30 .30 .30 .20A .20 +.10 80 .10 445 2135 .20 .20 .20 .20 .10 .00 17 .10 204 2140 .20 .20 .20 .20 .10 .00 30 .10 263 2145 .20 .20 .20 .20 .10 .00 23 .10 5 200 2150 ---- .20B ---- .20B .10 .00 32 .10 138 3352 2155 ---- .20B ---- .20B .10 .00 .10 354 2160 ---- .20B ---- .20B .10 .00 .10 22 461 2165 ---- .20B ---- .20B .10 .00 .10 10 314 2170 ---- ---- ---- ---- .10 .00 .10 953 2175 ---- ---- ---- ---- .10 .00 .10 25 1551 2180 ---- ---- ---- ---- .10 .00 .10 866 2185 .10 .10 .10 .10 .10 .00 10 .10 10 136 2190 .10 .10 .10 .10 .10 .00 15 .10 15 410 2195 .10 .10 .10 .10 .10 .00 10 .10 118 2200 .10 .10 .10 .10 .10 .00 27 .10 106 8498 2205 .10 .10 .10 .10 .10 .00 15 .10 354 2210 ---- ---- ---- ---- .10 .00 .10 123 2215 ---- ---- ---- ---- .10 .00 .10 947 2220 ---- ---- ---- ---- .10 .00 .10 262 2225 .10 .10 .10 .10 .10 .00 25 .10 1135 2230 .10 .10 .10 .10 .10 .00 10 .10 341 2235 ---- ---- ---- ---- .10 .00 .10 1 179 2240 ---- ---- ---- ---- .10 .00 .10 506 2245 ---- ---- ---- ---- .10 .00 .10 2 42 2250 .10 .10 .10 .10 .10 .00 50 .10 4723 2255 ---- ---- ---- ---- .10 .00 .10 46 2260 ---- ---- ---- ---- .10 .00 .10 132 2265 ---- ---- ---- ---- .10 .00 .10 98 2270 ---- ---- ---- ---- .10 .00 .10 74 2275 ---- ---- ---- ---- .10 .00 .10 176 2280 ---- ---- ---- ---- .10 .00 .10 229 2290 ---- ---- ---- ---- .10 .00 .10 157 2300 ---- ---- ---- ---- .10 .00 .10 1553 2310 ---- ---- ---- ---- .10 .00 .10 124 2320 ---- ---- ---- ---- .10 .00 .10 156 2325 ---- ---- ---- ---- .10 .00 .10 211 2330 ---- ---- ---- ---- .10 .00 .10 126 2340 ---- ---- ---- ---- .10 .00 .10 73 2350 ---- ---- ---- ---- .10 .00 .10 630 2360 ---- ---- ---- ---- .10 .00 .10 113 2370 ---- ---- ---- ---- .10 .00 .10 70 2375 ---- ---- ---- ---- .10 .00 .10 348 2380 ---- ---- ---- ---- .10 .00 .10 136 2400 ---- ---- ---- ---- .10 .00 .10 1362 2425 ---- ---- ---- ---- .10 .00 .10 285 2450 ---- ---- ---- ---- .10 .00 .10 1435 2475 ---- ---- ---- ---- .10 .00 .10 256 2500 ---- ---- ---- ---- .10 .00 .10 2068 2525 ---- ---- ---- ---- .10 .00 .10 957 2550 ---- ---- ---- ---- .10 .00 .10 732 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 .10 .10 .10 .10 .10 .00 2 .10 1 1560 2625 ---- ---- ---- ---- .10 .00 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 ---- ---- ---- ---- .10 .00 .10 1568 3500 ---- ---- ---- ---- .10 .00 .10 12 4000 ---- ---- ---- ---- .10 .00 .10 559 OG SEP23 Gold Option CALL 1200 ---- 805.60B ---- 805.10B 799.80 +24.30 775.50 2 1225 ---- 780.50B ---- 780.10B 774.80 +24.30 750.50 1250 ---- 755.60B ---- 755.10B 749.80 +24.30 725.50 1275 ---- 730.50B ---- 730.10B 724.80 +24.30 700.50 1300 ---- 705.60B ---- 705.10B 699.80 +24.30 675.50 1325 ---- 680.60B ---- 680.10B 674.80 +24.30 650.50 1350 ---- 655.60B ---- 655.20B 649.80 +24.30 625.50 1 1375 ---- 630.60B ---- 630.10B 624.80 +24.30 600.50 1 1400 ---- 605.60B ---- 605.40B 599.80 +24.30 575.50 1410 ---- 595.60B ---- 595.10B 589.80 +24.30 565.50 1420 ---- 585.60B ---- 585.10B 579.80 +24.30 555.50 1425 ---- 580.60B ---- 580.10B 574.80 +24.30 550.50 1430 ---- 575.60B ---- 575.40B 569.80 +24.30 545.50 1440 ---- 565.60B ---- 565.10B 559.80 +24.30 535.50 1450 ---- 555.60B ---- 555.20B 549.80 +24.30 525.50 1460 ---- 545.60B ---- 545.10B 539.80 +24.30 515.50 1470 ---- 535.60B ---- 535.10B 529.80 +24.30 505.50 1475 ---- 530.60B ---- 530.20B 524.80 +24.30 500.50 1480 ---- 525.60B ---- 525.10B 519.80 +24.30 495.50 1490 ---- 515.60B ---- 515.10B 509.80 +24.30 485.50 1500 ---- 505.60B ---- 505.20B 499.80 +24.30 475.50 1505 ---- 500.60B ---- 500.00B 494.80 +24.30 470.50 1510 ---- 495.60B ---- 495.00B 489.80 +24.30 465.50 1515 ---- 490.60B ---- 490.20B 484.80 +24.30 460.50 1520 ---- 485.60B ---- 485.00B 479.80 +24.30 455.50 1525 ---- 480.60B ---- 480.20B 474.80 +24.30 450.50 1530 ---- 475.60B ---- 475.00B 469.80 +24.30 445.50 1535 ---- 470.60B ---- 470.00B 464.80 +24.30 440.50 1540 ---- 465.60B ---- 465.00B 459.80 +24.30 435.50 1545 ---- 460.60B ---- 460.00B 454.80 +24.30 430.50 1550 ---- 456.00B ---- 456.00B 449.80 +24.30 425.50 1555 ---- 450.60B ---- 450.00B 444.80 +24.30 420.50 1560 ---- 445.60B ---- 445.10B 439.80 +24.30 415.50 1565 ---- 440.60B ---- 440.20B 434.80 +24.30 410.50 1570 ---- 435.60B ---- 435.20B 429.80 +24.30 405.50 1575 ---- 430.60B ---- 430.20B 424.80 +24.30 400.50 1580 ---- 425.60B ---- 425.20B 419.80 +24.30 395.50 1585 ---- 420.60B ---- 420.20B 414.80 +24.30 390.50 1 1590 ---- 415.60B ---- 415.00B 409.80 +24.30 385.50 1595 ---- 410.60B ---- 410.20B 404.80 +24.30 380.50 1600 ---- 405.70B ---- 405.50B 399.80 +24.30 375.50 1605 ---- 400.60B ---- 400.20B 394.80 +24.30 370.50 1610 ---- 395.60B ---- 395.00B 389.80 +24.30 365.50 1615 ---- 391.00B ---- 391.00B 384.80 +24.30 360.50 1 1620 ---- 386.00B ---- 386.00B 379.80 +24.30 355.50 1625 ---- 381.00B ---- 381.00B 374.80 +24.30 350.50 1630 ---- 376.00B ---- 376.00B 369.80 +24.30 345.50 1635 ---- 371.00B ---- 371.00B 364.80 +24.30 340.50 1640 ---- 366.00B ---- 366.00B 359.80 +24.30 335.50 1645 ---- 361.00B ---- 361.00B 354.80 +24.30 330.50 1650 ---- 355.70B ---- 355.50B 349.80 +24.30 325.50 1 1655 ---- 351.00B ---- 351.00B 344.80 +24.30 320.50 1660 ---- 346.00B ---- 346.00B 339.80 +24.30 315.50 1665 ---- 341.00B ---- 341.00B 334.80 +24.30 310.50 1670 ---- 336.00B ---- 336.00B 329.80 +24.30 305.50 1675 ---- 330.70B ---- 330.50B 324.80 +24.30 300.50 1 1680 ---- 325.70B ---- 325.50B 319.80 +24.30 295.50 1685 ---- 320.70B ---- 320.50B 314.80 +24.30 290.50 1690 ---- 315.70B ---- 315.50B 309.80 +24.30 285.50 1695 ---- 310.70B ---- 310.50B 304.80 +24.30 280.50 1 1700 ---- 305.70B ---- 305.40B 299.80 +24.30 200 275.50 10 1705 ---- 300.70B ---- 300.50B 294.80 +24.30 270.50 1710 ---- 295.70B ---- 295.50B 289.80 +24.30 265.50 1715 ---- 290.70B ---- 290.50B 284.80 +24.30 260.50 1720 ---- 285.70B ---- 285.50B 279.80 +24.30 255.50 1725 ---- 280.70B ---- 280.50B 274.80 +24.30 250.50 5 1730 ---- 275.70B ---- 275.50B 269.80 +24.30 245.50 1735 ---- 270.70B ---- 270.50B 264.80 +24.30 240.50 1740 ---- 265.70B ---- 265.50B 259.80 +24.30 235.50 1 1745 ---- 260.70B ---- 260.50B 254.80 +24.30 230.50 1750 ---- 255.70B ---- 255.40B 249.80 +24.30 225.50 15 1755 ---- 250.70B ---- 250.50B 244.80 +24.30 220.50 1760 ---- 245.80B ---- 245.80B 239.80 +24.30 215.50 1 1765 ---- 240.70B ---- 240.50B 234.80 +24.30 210.50 1770 ---- 235.70B ---- 235.50B 229.80 +24.30 205.50 1 1775 ---- 230.70B ---- 230.50B 224.80 +24.30 200.50 2 1780 ---- 225.70B ---- 225.20B 219.80 +24.30 195.50 2 1785 ---- 220.70B ---- 220.30B 214.80 +24.30 190.50 42 1790 ---- 215.70B ---- 215.40B 209.80 +24.20 185.60 3 1795 ---- 211.10B ---- 210.40B 204.80 +24.20 180.60 7 1800 ---- 207.00B ---- 207.00B 199.80 +24.10 200 175.70 3042 1805 ---- 201.10B ---- 201.10B 194.80 +24.10 170.70 1810 ---- 196.10B ---- 195.40B 189.90 +24.10 165.80 4 1815 ---- 191.20B ---- 190.50B 184.90 +24.00 160.90 1820 ---- 186.30B ---- 186.30B 179.90 +23.90 156.00 10 1825 ---- 182.20B ---- 182.20B 175.00 +24.00 151.00 3 1830 ---- 176.40B ---- 175.90B 170.00 +23.80 146.20 7 1835 ---- 171.50B ---- 171.00B 165.10 +23.80 141.30 1 1840 ---- 166.50B ---- 166.30B 160.20 +23.70 136.50 66 1845 ---- 161.60B ---- 161.10B 155.30 +23.70 131.60 1 1850 ---- 157.50B ---- 157.50B 150.40 +23.50 1 126.90 5063 1855 ---- 151.80B ---- 151.30B 145.60 +23.50 122.10 1 1860 ---- 146.90B ---- 146.50B 140.70 +23.40 117.30 5 1865 ---- 142.10B ---- 141.60B 135.80 +23.20 2 112.60 1870 ---- 137.20B ---- 136.90B 131.00 +23.10 107.90 2 1875 ---- 133.20B ---- 133.20B 126.20 +22.90 1 103.30 98 1880 ---- 127.60B ---- 127.20B 121.40 +22.70 98.70 252 1885 ---- 122.80B ---- 122.40B 116.60 +22.40 94.20 1 13 1890 ---- 118.10B ---- 117.80B 112.00 +22.30 89.70 26 1895 ---- 113.40B ---- 113.00B 107.30 +22.00 85.30 69 1900 ---- 109.50B ---- 109.50B 102.70 +21.70 81.00 170 1905 ---- 104.10B ---- 103.80B 98.10 +21.30 76.80 16 1910 ---- 100.30B ---- 100.30B 93.60 +20.90 72.70 1 34 1915 ---- 95.80B ---- 95.80B 89.10 +20.50 68.60 218 1920 ---- 91.30B ---- 91.30B 84.70 +20.00 64.70 101 1925 ---- 86.90B ---- 86.90B 80.40 +19.50 60.90 176 1930 ---- 82.60B ---- 82.60B 76.20 +19.00 57.20 312 1935 66.00 78.40B 66.00 78.40B 72.10 +18.50 1 53.60 721 1940 56.60 74.30B 56.60 74.30B 68.20 +18.00 7 50.20 197 1945 48.10 70.20B 48.10 70.20B 64.30 +17.40 5 46.90 383 1950 ---- 66.30B ---- 66.30B 60.50 +16.70 56 43.80 7 781 1955 ---- 62.50B ---- 62.50B 56.80 +16.00 40.80 1 605 1960 40.00 58.80B 40.00 58.80B 53.30 +15.40 4 37.90 9 613 1965 43.40 55.20B 43.40 55.20B 49.90 +14.70 3 35.20 4 411 1970 35.70 51.80B 35.70 47.90B 46.70 +14.10 9 32.60 6 513 1975 36.00 48.50B 36.00 48.50B 43.60 +13.50 16 30.10 224 1502 1980 29.70 45.40B 29.70 40.60A 40.70 +12.90 19 27.80 158 322 1985 32.90 42.40B 32.90 42.40B 37.90 +12.30 84 25.60 2 857 1990 28.20 39.50B 28.20 34.30A 35.20 +11.60 107 23.60 36 624 1995 27.00 36.80B 26.80 31.80A 32.70 +11.00 14 21.70 8 1203 2000 21.80 34.30B 21.70 31.10B 30.20 +10.30 2909 19.90 311 11923 2005 30.80 31.70B 28.40 27.30A 28.00 +9.80 100 18.20 139 2010 28.60 29.50B 27.80 29.50B 25.90 +9.20 39 16.70 10 302 2015 18.80 27.30B 18.80 27.10B 23.90 +8.60 28 15.30 432 2020 17.80 25.20B 17.80 16.60A 22.00 +8.00 18 14.00 6 199 2025 15.50 23.50B 15.50 20.30A 20.30 +7.50 626 12.80 37 2604 2030 13.70 21.70B 13.70 18.10A 18.70 +7.00 45 11.70 155 559 2035 14.80 20.10B 14.80 13.80A 17.20 +6.50 35 10.70 9 1056 2040 10.80 18.50B 10.80 18.50B 15.80 +6.10 256 9.70 9 648 2045 12.20 17.10B 12.20 10.80A 14.50 +5.60 33 8.90 31 212 2050 12.00 15.80 10.00 13.70B 13.30 +5.10 161 8.20 193 3040 2055 ---- 14.50B ---- 14.50B 12.20 +4.70 5 7.50 13 162 2060 12.10 13.30B 12.10 11.00A 11.20 +4.40 30 6.80 9 1307 2065 8.20 12.30B 8.20 9.30A 10.30 +4.00 531 6.30 2 329 2070 7.90 11.30B 7.90 9.30A 9.50 +3.80 41 5.70 90 2075 7.30 10.40B 7.30 10.40B 8.70 +3.40 90 5.30 4 929 2080 6.10 9.50B 6.10 9.50B 8.00 +3.20 24 4.80 324 2085 6.20 8.70B 6.20 8.70B 7.40 +3.00 3 4.40 16 286 2090 6.00 8.00B 6.00 8.00B 6.80 +2.80 6 4.00 88 2095 7.10 7.40B 6.00 6.30B 6.20 +2.50 200 3.70 3 114 2100 4.00 6.80 4.00 5.80 5.70 +2.30 683 3.40 443 4187 2105 3.90 6.30B 3.90 5.80B 5.30 +2.20 36 3.10 2 166 2110 3.90 5.80 3.90 4.80A 4.90 +2.00 26 2.90 3 196 2115 3.60 5.40B 3.60 5.40B 4.50 +1.80 51 2.70 104 2120 3.40 5.00 3.40 4.50B 4.20 +1.70 15 2.50 1 158 2125 3.30 4.50 3.30 3.80A 3.80 +1.50 80 2.30 539 2158 2130 4.10 4.20 4.10 3.50A 3.60 +1.50 5 2.10 10 131 2135 ---- 3.90B ---- 3.90B 3.30 +1.30 1 2.00 612 2140 2.50 3.60B 2.50 3.60B 3.00 +1.20 5 1.80 2 50 2145 ---- 3.30B ---- 3.30B 2.80 +1.10 1 1.70 75 2150 1.90 3.20 1.90 2.60 2.60 +1.00 72 1.60 465 7554 2155 ---- 2.80B ---- 2.80B 2.40 +.90 1.50 25 280 2160 ---- 2.60B ---- 2.60B 2.30 +.90 13 1.40 359 2165 ---- 2.40B ---- 2.40B 2.10 +.80 1 1.30 1 59 2170 ---- 2.30B ---- 2.30B 2.00 +.80 1 1.20 1 737 2175 ---- 2.10B ---- 2.10B 1.80 +.70 5 1.10 2 828 2180 ---- 1.90B ---- 1.90B 1.70 +.70 1.00 94 2185 ---- 1.80B ---- 1.80B 1.60 +.60 11 1.00 27 333 2190 ---- 1.70B ---- 1.70B 1.50 +.60 .90 1 26 2195 1.20 1.60B 1.20 1.40 1.40 +.60 2 .80 62 2200 1.00 1.50 1.00 1.30A 1.30 +.50 33 .80 9 2162 2205 1.10 1.40B 1.10 1.10 1.20 +.50 10 .70 18 2210 ---- 1.30B ---- 1.30B 1.10 +.40 2 .70 127 2215 ---- 1.20B ---- 1.20B 1.10 +.40 .70 25 39 2220 ---- 1.10B ---- 1.10B 1.00 +.40 .60 220 2225 ---- 1.00B ---- 1.00B .90 +.30 3 .60 406 2230 ---- 1.00B ---- 1.00B .90 +.30 6 .60 52 2235 .90 .90 .90 .90 .80 +.30 1 .50 11 2240 ---- .90B ---- .90B .80 +.30 4 .50 29 2245 ---- .80B ---- .80B .80 +.30 .50 25 36 2250 .80 .80 .80 .80 .70 +.30 46 .40 114 2994 2255 ---- .70B ---- .70B .70 +.30 .40 45 2260 ---- .70B ---- .70B .60 +.20 1 .40 414 2265 ---- .60B ---- .60B .60 +.20 .40 23 2270 ---- .60B ---- .60B .60 +.20 .40 100 2275 .60 .60 .60 .60 .50 +.20 1 .30 425 2280 ---- .50B ---- .50B .50 +.20 .30 261 2285 ---- .50B ---- .50B .50 +.20 .30 39 2290 ---- .50B ---- .50B .50 +.20 4 .30 63 2295 ---- .40B ---- .40B .40 +.10 .30 11 2300 .50 .50 .50 .50 .40 +.10 5 .30 3977 2310 ---- .40B ---- .40B .40 +.20 .20 109 2320 ---- .30B ---- .30B .30 +.10 .20 92 2325 ---- .30B ---- .30B .30 +.10 .20 200 2330 ---- .30B ---- .30B .30 +.10 .20 172 2340 ---- .30B ---- .30B .30 +.10 .20 106 2350 ---- .30B ---- .30B .20 .00 1 .20 3500 2360 ---- .30B ---- ---- .20 .00 .20 72 2370 ---- ---- ---- ---- .20 .00 .20 21 2375 ---- ---- ---- ---- .20 .00 .20 17 687 2380 ---- ---- ---- ---- .20 .00 .20 120 2390 ---- ---- ---- ---- .20 .00 .20 28 2400 ---- ---- ---- ---- .20 .00 .20 3 1538 2425 .20 .20 .20 .20 .20 .00 10 .20 398 2450 ---- .20B ---- .20B .20 +.10 .10 1662 2475 .20 .20 .20 .20 .20 +.10 12 .10 856 2490 ---- ---- ---- ---- .20 +.10 .10 153 2500 .20 .20 .20 .20 .20 +.10 100 .10 871 2525 ---- ---- ---- ---- .10 .00 .10 203 2550 ---- ---- ---- ---- .10 .00 .10 906 2575 ---- ---- ---- ---- .10 .00 .10 349 2600 .10 .10 .10 .10 .10 .00 44 .10 25 1711 2750 ---- ---- ---- ---- .10 .00 .10 4 265 3000 ---- ---- ---- ---- .10 .00 .10 1917 OG OCT23 Gold Option CALL 1200 ---- 805.40B ---- 805.00B 799.80 +24.30 775.50 1225 ---- 780.30B ---- 779.90B 774.80 +24.30 750.50 1250 ---- 755.40B ---- 754.90B 749.80 +24.30 725.50 1275 ---- 730.40B ---- 730.00B 724.80 +24.30 700.50 1300 ---- 705.40B ---- 704.90B 699.80 +24.30 675.50 1325 ---- 680.40B ---- 679.90B 674.80 +24.30 650.50 1350 ---- 655.40B ---- 654.90B 649.80 +24.30 625.50 1375 ---- 630.40B ---- 629.90B 624.80 +24.30 600.50 1400 ---- 605.50B ---- 605.00B 599.80 +24.30 575.50 1410 ---- 595.40B ---- 595.00B 589.80 +24.30 565.50 1420 ---- 585.40B ---- 585.40B 579.80 +24.30 555.50 1425 ---- 580.50B ---- 580.00B 574.80 +24.30 550.50 1430 ---- 575.50B ---- 575.00B 569.80 +24.30 545.50 1440 ---- 565.50B ---- 565.00B 559.80 +24.30 535.50 1450 ---- 555.50B ---- 555.10B 549.80 +24.30 525.50 1460 ---- 545.50B ---- 545.00B 539.80 +24.30 515.50 1470 ---- 535.50B ---- 535.00B 529.80 +24.30 505.50 1475 ---- 530.50B ---- 530.00B 524.80 +24.30 500.50 1480 ---- 525.50B ---- 525.00B 519.80 +24.30 495.50 1490 ---- 515.50B ---- 515.00B 509.80 +24.30 485.50 1500 ---- 505.50B ---- 505.00B 499.80 +24.30 475.50 1505 ---- 500.50B ---- 500.00B 494.80 +24.30 470.50 1510 ---- 495.50B ---- 495.10B 489.80 +24.30 465.50 1515 ---- 490.50B ---- 490.10B 484.80 +24.30 460.50 1520 ---- 485.50B ---- 485.10B 479.80 +24.30 455.50 1525 ---- 480.50B ---- 480.10B 474.80 +24.30 450.50 1530 ---- 475.50B ---- 475.10B 469.80 +24.30 445.50 1535 ---- 470.50B ---- 470.10B 464.80 +24.30 440.50 1540 ---- 465.50B ---- 465.00B 459.80 +24.30 435.50 1545 ---- 460.50B ---- 460.00B 454.80 +24.30 430.50 1550 ---- 455.50B ---- 455.10B 449.80 +24.30 425.50 1555 ---- 450.50B ---- 450.00B 444.80 +24.30 420.50 1560 ---- 445.50B ---- 445.00B 439.80 +24.30 415.50 1565 ---- 440.50B ---- 440.00B 434.80 +24.30 410.50 1570 ---- 435.50B ---- 435.00B 429.80 +24.30 405.50 1575 ---- 430.50B ---- 430.00B 424.80 +24.30 400.50 1580 ---- 425.50B ---- 425.10B 419.80 +24.30 395.50 1585 ---- 420.50B ---- 420.10B 414.80 +24.30 390.50 1590 ---- 415.50B ---- 415.10B 409.80 +24.30 385.50 1595 ---- 410.50B ---- 410.10B 404.80 +24.30 380.50 1600 ---- 405.60B ---- 405.10B 399.80 +24.30 375.50 1605 ---- 400.50B ---- 400.10B 394.80 +24.30 370.50 1610 ---- 395.50B ---- 395.10B 389.80 +24.30 365.50 1615 ---- 390.50B ---- 390.10B 384.80 +24.30 360.50 1620 ---- 385.60B ---- 385.10B 379.80 +24.30 355.50 1625 ---- 380.60B ---- 380.10B 374.80 +24.30 350.50 1630 ---- 375.60B ---- 375.10B 369.80 +24.30 345.50 1635 ---- 370.60B ---- 370.10B 364.80 +24.30 340.50 1640 ---- 365.60B ---- 365.10B 359.80 +24.30 335.50 1645 ---- 360.60B ---- 360.10B 354.80 +24.30 330.50 1650 ---- 355.60B ---- 355.10B 349.80 +24.30 325.50 1655 ---- 350.60B ---- 350.20B 344.80 +24.30 320.50 1660 ---- 345.60B ---- 345.10B 339.80 +24.30 315.50 1665 ---- 340.60B ---- 340.20B 334.80 +24.30 310.50 1670 ---- 335.60B ---- 335.10B 329.80 +24.30 305.50 1675 ---- 330.60B ---- 330.10B 324.80 +24.30 300.50 5 1680 ---- 325.60B ---- 325.10B 319.80 +24.30 295.50 1685 ---- 320.60B ---- 320.20B 314.80 +24.30 290.50 1690 ---- 315.60B ---- 315.20B 309.80 +24.30 285.50 1695 ---- 310.60B ---- 310.20B 304.80 +24.30 280.50 1700 ---- 305.70B ---- 305.70B 299.80 +24.30 275.50 27 1705 ---- 300.60B ---- 300.40B 294.80 +24.30 270.50 1 1710 ---- 295.60B ---- 295.10B 289.80 +24.30 265.50 1715 ---- 290.60B ---- 290.20B 284.80 +24.30 260.50 1720 ---- 285.60B ---- 285.10B 279.80 +24.30 255.50 1725 ---- 280.60B ---- 280.20B 274.80 +24.30 250.50 3 1730 ---- 275.60B ---- 275.20B 269.80 +24.30 245.50 1735 ---- 270.60B ---- 270.20B 264.80 +24.30 240.50 1740 ---- 265.60B ---- 265.20B 259.80 +24.20 235.60 35 1745 ---- 261.00B ---- 261.00B 254.80 +24.20 230.60 1750 ---- 256.40B ---- 256.40B 249.80 +24.20 225.60 8 1755 ---- 251.00B ---- 250.30B 244.80 +24.10 220.70 2 1760 ---- 246.20B ---- 245.40B 239.80 +24.00 215.80 1765 ---- 241.20B ---- 241.20B 234.90 +24.10 210.80 1770 ---- 236.20B ---- 235.50B 229.90 +24.00 205.90 1 1775 ---- 232.10B ---- 232.10B 225.00 +24.00 201.00 146 1780 ---- 226.40B ---- 225.60B 220.00 +23.90 196.10 2 1785 ---- 221.40B ---- 220.90B 215.10 +23.90 191.20 1790 ---- 216.50B ---- 216.00B 210.20 +23.80 186.40 1795 ---- 211.60B ---- 211.10B 205.20 +23.70 181.50 1800 ---- 207.40B ---- 207.40B 200.30 +23.60 176.70 293 1805 ---- 201.80B ---- 201.30B 195.50 +23.60 171.90 1810 ---- 196.90B ---- 196.40B 190.60 +23.50 167.10 1815 ---- 192.00B ---- 191.90B 185.70 +23.40 162.30 1 1820 ---- 187.20B ---- 186.70B 180.90 +23.30 157.60 1 1825 ---- 183.10B ---- 183.10B 176.10 +23.20 152.90 66 1830 ---- 177.50B ---- 177.10B 171.30 +23.10 148.20 1 1835 ---- 172.70B ---- 172.30B 166.50 +23.00 143.50 253 1840 ---- 168.00B ---- 167.50B 161.70 +22.80 138.90 210 1845 ---- 163.20B ---- 162.80B 157.00 +22.60 134.40 1850 ---- 159.20B ---- 159.20B 152.30 +22.50 129.80 19 1855 ---- 153.80B ---- 153.50B 147.60 +22.30 125.30 1860 ---- 149.10B ---- 149.00B 143.00 +22.10 120.90 42 1865 ---- 144.50B ---- 144.00B 138.40 +21.90 116.50 1 1870 ---- 139.90B ---- 139.60B 133.80 +21.60 112.20 279 1875 ---- 136.00B ---- 136.00B 129.30 +21.40 107.90 48 1880 ---- 131.50B ---- 131.40B 124.80 +21.10 103.70 2 1885 ---- 127.00B ---- 127.00B 120.40 +20.90 99.50 13 1890 ---- 122.50B ---- 122.50B 116.00 +20.50 3 95.50 3 1895 ---- 118.20B ---- 118.20B 111.70 +20.20 91.50 1 1900 ---- 113.80B ---- 113.80B 107.40 +19.80 87.60 245 1905 ---- 109.60B ---- 109.60B 103.20 +19.50 83.70 30 30 1910 ---- 105.40B ---- 105.40B 99.10 +19.10 3 80.00 2 45 1915 ---- 101.30B ---- 101.30B 95.00 +18.60 76.40 4 1920 76.50 97.20B 76.50 97.20B 91.00 +18.20 3 72.80 2 220 1925 ---- 93.20B ---- 93.20B 87.10 +17.70 69.40 309 1930 69.50 89.40B 69.50 71.80A 83.30 +17.30 12 66.00 3 307 1935 ---- 85.50B ---- 85.50B 79.60 +16.80 62.80 47 1940 70.30 81.80B 70.30 81.80B 76.00 +16.30 16 59.70 10 220 1945 ---- 78.20B ---- 78.20B 72.50 +15.80 56.70 286 1950 60.40 74.70B 60.40 70.50 69.10 +15.40 48 53.70 3 728 1955 66.50 71.30B 66.50 66.40A 65.80 +14.90 1 50.90 178 1960 52.90 67.90B 52.90 61.80A 62.70 +14.50 7 48.20 20 503 1965 51.60 64.70B 51.60 64.70B 59.60 +14.00 1 45.60 128 1970 47.40 61.60B 47.40 55.80A 56.70 +13.50 28 43.20 16 815 1975 48.40 58.60B 48.30 46.80A 53.80 +13.00 39 40.80 2 830 1980 41.80 55.70B 41.80 53.50B 51.10 +12.60 82 38.50 3 113 1985 47.60 52.90B 47.60 47.70A 48.40 +12.00 2 36.40 210 291 1990 41.30 50.30B 41.30 45.20A 45.90 +11.60 14 34.30 2 365 1995 ---- 47.70B ---- 47.70B 43.40 +11.00 37 32.40 72 2000 39.20 45.20B 33.90 40.50A 41.10 +10.60 327 30.50 50 2446 2005 33.20 42.90B 33.20 38.30A 38.90 +10.20 9 28.70 78 2010 31.10 40.60B 31.10 30.20A 36.70 +9.60 70 27.10 296 2015 30.30 38.40B 30.30 34.20A 34.70 +9.20 23 25.50 277 2020 27.40 36.40B 27.40 32.50A 32.80 +8.80 45 24.00 1 245 2025 24.70 34.40B 24.50 31.60B 31.00 +8.40 282 22.60 250 1103 2030 24.50 32.60B 24.50 28.80A 29.20 +8.00 360 21.20 30 228 2035 23.00 31.00B 23.00 22.40A 27.60 +7.60 3 20.00 57 2040 ---- 29.30B ---- 29.30B 26.00 +7.20 36 18.80 7 477 2045 21.70 27.70B 21.70 23.80A 24.60 +6.90 20 17.70 52 2050 19.70 26.10B 19.70 24.70B 23.20 +6.60 132 16.60 111 1578 2055 20.00 24.70B 20.00 21.60A 21.90 +6.30 34 15.60 71 2060 22.40 23.30B 22.40 20.30A 20.60 +5.90 148 14.70 673 2065 21.20 22.00B 19.30 19.80B 19.40 +5.60 16 13.80 7 296 2070 15.10 20.80B 15.10 14.70A 18.30 +5.30 18 13.00 720 2075 19.10 19.60B 19.10 17.10A 17.30 +5.10 12 12.20 707 2080 15.50 18.50B 15.50 16.10A 16.30 +4.80 35 11.50 2 364 2085 13.60 17.50B 13.60 15.20A 15.40 +4.60 7 10.80 2 169 2090 ---- 16.50B ---- 16.50B 14.50 +4.30 10.20 9 367 2095 ---- 15.60B ---- 15.60B 13.70 +4.10 9.60 58 2100 11.60 14.70B 11.60 12.70A 12.90 +3.90 28 9.00 602 2793 2105 ---- 13.80B ---- 13.80B 12.20 +3.70 1 8.50 53 2110 9.50 13.10B 9.50 9.10A 11.50 +3.50 4 8.00 54 2115 11.60 12.30B 11.60 12.30B 10.80 +3.30 5 7.50 80 2120 10.10 11.60B 10.10 10.20B 10.20 +3.10 13 7.10 14 47 2125 10.60 11.10 9.80 9.50A 9.60 +2.90 16 6.70 10 1468 2130 ---- 10.40B ---- 10.40B 9.10 +2.80 150 6.30 1 88 2135 9.30 9.80B 9.30 9.80B 8.60 +2.70 5 5.90 1 81 2140 8.20 9.30B 8.20 8.20 8.10 +2.50 2 5.60 1 89 2145 8.20 8.70B 8.20 8.70B 7.60 +2.30 3 5.30 79 2150 6.00 8.30B 6.00 5.70A 7.20 +2.20 3 5.00 5 1344 2155 ---- 7.80B ---- 7.80B 6.80 +2.10 4.70 60 2160 ---- 7.40B ---- 7.40B 6.40 +1.90 6 4.50 275 2165 ---- 7.00B ---- 7.00B 6.10 +1.90 4.20 1 78 2170 6.30 6.60B 6.30 6.60B 5.80 +1.80 18 4.00 75 2175 4.80 6.30 4.80 5.50A 5.40 +1.60 6 3.80 6 681 2180 6.10 6.10 5.70 5.20A 5.20 +1.60 10 3.60 3 242 2185 5.70 5.70 5.70 4.90A 4.90 +1.50 181 3.40 1 203 2190 3.60 5.30B 3.60 4.60A 4.60 +1.40 17 3.20 12 107 2195 ---- 5.00B ---- 5.00B 4.40 +1.30 3.10 4 73 2200 3.50 4.80 3.50 4.20A 4.10 +1.20 184 2.90 27 2565 2205 ---- 4.50B ---- 4.50B 3.90 +1.10 2.80 2 11 2210 2.70 4.30B 2.70 4.30B 3.70 +1.10 103 2.60 1 25 2215 2.70 4.00B 2.70 4.00B 3.50 +1.00 22 2.50 3 107 2220 ---- 3.80B ---- 3.80B 3.40 +1.10 2 2.30 56 2225 2.40 3.70 2.40 3.20A 3.20 +1.00 17 2.20 4 78 2230 3.50 3.50 3.20 3.20 3.00 +.90 6 2.10 1 32 2235 ---- 3.30B ---- 3.30B 2.90 +.90 2.00 14 2240 ---- 3.10B ---- 3.10B 2.70 +.80 1.90 31 2245 ---- 3.00B ---- 3.00B 2.60 +.80 1.80 11 2250 2.40 2.80B 2.40 2.50B 2.50 +.80 42 1.70 442 1738 2255 ---- 2.70B ---- 2.70B 2.30 +.70 2 1.60 10 2260 ---- 2.50B ---- 2.50B 2.20 +.70 1.50 1 436 2265 ---- 2.40B ---- 2.40B 2.10 +.70 2 1.40 10 2270 2.00 2.30B 2.00 2.00 2.00 +.60 1 1.40 17 2275 1.60 2.20B 1.60 2.20B 1.90 +.60 9 1.30 7 1227 2280 ---- 2.10B ---- 2.10B 1.80 +.60 1.20 26 2285 ---- 2.00B ---- 2.00B 1.70 +.50 1 1.20 3 37 2290 ---- 1.90B ---- 1.90B 1.70 +.60 1.10 7 2295 ---- 1.80B ---- 1.80B 1.60 +.50 1.10 2 9 2300 ---- 1.70B ---- 1.70B 1.50 +.50 41 1.00 1037 1602 2310 ---- 1.50B ---- 1.50B 1.40 +.50 .90 3 36 2320 ---- 1.40B ---- 1.40B 1.30 +.40 .90 14 2325 ---- 1.30B ---- 1.30B 1.20 +.40 .80 3 476 2330 1.10 1.30B 1.10 1.20B 1.10 +.30 1 .80 19 2340 ---- 1.10B ---- 1.10B 1.00 +.20 .80 31 2350 ---- 1.00B ---- 1.00B 1.00 +.30 1 .70 524 2360 ---- .90B ---- .90B .90 +.20 .70 46 2370 ---- .90B ---- .80B .80 +.20 .60 3 2375 ---- .80B ---- .80B .80 +.20 .60 129 2380 ---- .80B ---- .80B .70 +.10 .60 22 2390 ---- .70B ---- .70B .70 +.10 .60 12 2400 ---- .70B ---- .70B .60 +.10 70 .50 56 1596 2425 ---- .50B ---- .50B .50 +.10 .40 302 2450 ---- .40B ---- .40B .40 +.20 .20 471 2475 ---- .40B ---- .40B .40 +.20 .20 119 2500 ---- .30B ---- .30B .30 +.10 .20 3898 2525 ---- .30B ---- .30B .30 +.10 .20 138 2550 ---- .30B ---- .30B .20 +.10 .10 534 2575 ---- .20B ---- .20B .20 +.10 .10 666 2650 .20 .20 .20 .20 .10 .00 29 .10 352 3000 ---- ---- ---- ---- .10 .00 35 .10 27 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 800.10B ---- 799.50B 794.60 +24.50 770.10 1250 ---- 775.20B ---- 774.50B 769.60 +24.50 745.10 1275 ---- 750.20B ---- 749.50B 744.60 +24.50 720.10 1300 ---- 725.20B ---- 724.50B 719.60 +24.50 695.10 1325 ---- 700.20B ---- 699.60B 694.60 +24.50 670.10 1350 ---- 675.30B ---- 674.60B 669.60 +24.50 645.10 1375 ---- 650.30B ---- 649.60B 644.60 +24.50 620.10 1400 ---- 625.30B ---- 624.60B 619.60 +24.50 595.10 1420 ---- 605.30B ---- 604.60B 599.60 +24.50 575.10 1425 ---- 600.30B ---- 599.60B 594.60 +24.50 570.10 1430 ---- 595.30B ---- 594.60B 589.60 +24.50 565.10 1440 ---- 585.30B ---- 584.60B 579.60 +24.50 555.10 1450 ---- 575.30B ---- 574.70B 569.60 +24.50 545.10 1460 ---- 565.30B ---- 564.60B 559.60 +24.50 535.10 1470 ---- 555.30B ---- 554.70B 549.60 +24.50 525.10 1475 ---- 550.30B ---- 549.70B 544.60 +24.50 520.10 1480 ---- 545.30B ---- 544.70B 539.60 +24.50 515.10 1490 ---- 535.30B ---- 534.70B 529.60 +24.50 505.10 1500 ---- 525.40B ---- 524.70B 519.60 +24.50 495.10 1510 ---- 515.40B ---- 514.70B 509.60 +24.50 485.10 1515 ---- 510.40B ---- 509.70B 504.60 +24.50 480.10 1520 ---- 505.40B ---- 504.60B 499.60 +24.50 475.10 1525 ---- 500.40B ---- 499.60B 494.60 +24.50 470.10 1530 ---- 495.40B ---- 494.60B 489.60 +24.50 465.10 1535 ---- 490.40B ---- 489.60B 484.60 +24.50 460.10 1540 ---- 485.40B ---- 484.60B 479.60 +24.50 455.10 1545 ---- 480.40B ---- 479.60B 474.60 +24.50 450.10 1550 ---- 475.40B ---- 474.70B 469.60 +24.50 445.10 1555 ---- 470.40B ---- 469.70B 464.60 +24.50 440.10 1560 ---- 465.40B ---- 464.70B 459.60 +24.50 435.10 1565 ---- 460.40B ---- 459.70B 454.60 +24.50 430.10 1570 ---- 455.40B ---- 454.70B 449.60 +24.50 425.10 1575 ---- 450.40B ---- 449.70B 444.60 +24.50 420.10 1580 ---- 445.40B ---- 444.70B 439.60 +24.50 415.10 1585 ---- 440.40B ---- 439.70B 434.60 +24.50 410.10 1590 ---- 435.40B ---- 434.70B 429.60 +24.50 405.10 1595 ---- 430.40B ---- 429.70B 424.60 +24.50 400.10 1600 ---- 425.40B ---- 424.70B 419.60 +24.50 395.10 1605 ---- 420.40B ---- 419.70B 414.60 +24.50 390.10 1610 ---- 415.40B ---- 414.70B 409.60 +24.50 385.10 1615 ---- 410.40B ---- 409.70B 404.60 +24.50 380.10 1620 ---- 405.40B ---- 404.70B 399.60 +24.50 375.10 1625 ---- 400.40B ---- 399.80B 394.60 +24.50 370.10 1630 ---- 395.40B ---- 394.70B 389.60 +24.50 365.10 1635 ---- 390.40B ---- 389.70B 384.60 +24.50 360.10 1640 ---- 385.40B ---- 384.70B 379.60 +24.50 355.10 1645 ---- 380.40B ---- 379.70B 374.60 +24.50 350.10 1650 ---- 375.50B ---- 374.70B 369.60 +24.50 345.10 4 1655 ---- 370.50B ---- 369.70B 364.60 +24.50 340.10 1660 ---- 365.50B ---- 364.70B 359.60 +24.50 335.10 1665 ---- 360.50B ---- 359.70B 354.60 +24.50 330.10 1670 ---- 355.50B ---- 354.70B 349.60 +24.50 325.10 8 1675 ---- 350.20B ---- 349.80B 344.60 +24.50 320.10 1680 ---- 345.50B ---- 344.80B 339.60 +24.50 315.10 1685 ---- 340.50B ---- 339.80B 334.60 +24.50 310.10 1690 ---- 335.50B ---- 334.80B 329.60 +24.50 305.10 1695 ---- 330.20B ---- 329.80B 324.60 +24.50 300.10 1700 ---- 325.30B ---- 324.90B 319.60 +24.50 295.10 1 1705 ---- 320.30B ---- 320.30B 314.60 +24.50 290.10 1710 ---- 315.20B ---- 314.80B 309.60 +24.50 285.10 2 1715 ---- 310.20B ---- 309.80B 304.60 +24.50 280.10 1720 ---- 305.30B ---- 304.90B 299.60 +24.40 275.20 1725 ---- 300.30B ---- 299.90B 294.60 +24.40 270.20 1730 ---- 295.40B ---- 295.40B 289.60 +24.40 265.20 1735 ---- 290.40B ---- 290.40B 284.60 +24.30 260.30 1740 ---- 285.40B ---- 285.10B 279.60 +24.20 255.40 1745 ---- 280.70B ---- 280.60B 274.70 +24.30 250.40 1750 ---- 276.80B ---- 276.80B 269.70 +24.20 245.50 22 1755 ---- 270.60B ---- 270.30B 264.80 +24.20 240.60 1760 ---- 265.60B ---- 265.40B 259.80 +24.10 235.70 1765 ---- 261.10B ---- 260.80B 254.90 +24.00 230.90 1 1770 ---- 256.20B ---- 255.90B 250.00 +24.00 226.00 1775 ---- 252.10B ---- 252.10B 245.10 +23.90 221.20 11 1780 ---- 246.40B ---- 245.70B 240.20 +23.90 216.30 1 1785 ---- 241.50B ---- 241.30B 235.30 +23.80 211.50 1 1790 ---- 236.60B ---- 236.00B 230.40 +23.70 206.70 1 1795 ---- 231.80B ---- 231.30B 225.60 +23.60 202.00 1 1800 ---- 227.80B ---- 227.80B 220.80 +23.60 197.20 1 1805 ---- 222.10B ---- 221.60B 216.00 +23.50 192.50 1 1810 ---- 217.30B ---- 217.30B 211.20 +23.40 187.80 2 1815 ---- 212.50B ---- 212.00B 206.40 +23.30 183.10 1 1820 ---- 207.80B ---- 207.60B 201.60 +23.10 178.50 1825 ---- 203.80B ---- 203.80B 196.90 +23.10 173.80 1 1830 ---- 198.30B ---- 197.80B 192.20 +22.90 169.30 1 1835 ---- 193.60B ---- 193.30B 187.50 +22.80 164.70 1 1840 ---- 188.90B ---- 188.30B 182.90 +22.70 160.20 1 1845 ---- 184.30B ---- 184.00B 178.20 +22.50 155.70 3 1850 ---- 180.40B ---- 180.40B 173.60 +22.30 151.30 3 1855 ---- 175.10B ---- 174.90B 169.10 +22.20 146.90 4 1860 ---- 170.50B ---- 170.00B 164.50 +22.00 142.50 1 1865 ---- 166.70B ---- 166.70B 160.00 +21.80 138.20 1870 ---- 162.10B ---- 162.10B 155.50 +21.50 134.00 2 1875 ---- 157.70B ---- 157.70B 151.10 +21.30 129.80 3 1880 ---- 153.20B ---- 153.20B 146.70 +21.10 125.60 1 1885 ---- 148.90B ---- 148.90B 142.40 +20.90 121.50 1 1890 ---- 144.50B ---- 144.50B 138.10 +20.60 117.50 51 1895 ---- 140.20B ---- 140.20B 133.80 +20.30 113.50 1 1900 ---- 135.90B ---- 135.90B 129.60 +20.00 109.60 302 1905 ---- 131.80B ---- 131.80B 125.50 +19.70 105.80 2 1910 ---- 127.60B ---- 127.60B 121.40 +19.40 102.00 5 1915 ---- 123.60B ---- 123.60B 117.40 +19.10 98.30 1920 ---- 119.50B ---- 119.50B 113.40 +18.70 94.70 18 1925 ---- 115.60B ---- 115.60B 109.60 +18.50 91.10 4 1930 ---- 111.70B ---- 111.70B 105.70 +18.10 87.60 3 1935 ---- 107.90B ---- 107.90B 102.00 +17.70 84.30 3 1940 ---- 104.20B ---- 104.20B 98.30 +17.30 81.00 6 1945 ---- 100.50B ---- 100.50B 94.70 +16.90 77.80 3 1950 ---- 96.90B ---- 96.90B 91.20 +16.50 74.70 10 1955 ---- 93.40B ---- 93.40B 87.80 +16.10 71.70 3 90 1960 ---- 90.00B ---- 90.00B 84.50 +15.80 68.70 151 1965 ---- 86.60B ---- 86.60B 81.30 +15.40 65.90 76 1970 82.30 83.40B 82.30 83.00B 78.10 +14.90 1 63.20 1 60 1975 ---- 80.20B ---- 80.20B 75.00 +14.50 60.50 67 1980 ---- 77.10B ---- 77.10B 72.10 +14.10 4 58.00 125 1985 ---- 74.10B ---- 74.10B 69.20 +13.70 55.50 18 1990 ---- 71.20B ---- 71.20B 66.40 +13.30 53.10 50 1995 ---- 68.40B ---- 68.40B 63.70 +12.90 50.80 14 2000 54.00 65.70B 54.00 65.70B 61.10 +12.50 101 48.60 3 1491 2005 ---- 63.00B ---- 63.00B 58.60 +12.20 46.40 29 2010 ---- 60.50B ---- 60.50B 56.10 +11.70 44.40 143 2015 ---- 58.00B ---- 58.00B 53.80 +11.40 42.40 471 2020 53.30 55.60B 53.30 55.60B 51.50 +11.00 17 40.50 107 2025 ---- 53.30B ---- 53.30B 49.30 +10.60 1 38.70 24 2030 50.60 51.10B 50.60 46.60A 47.20 +10.30 1 36.90 11 2035 ---- 49.00B ---- 49.00B 45.20 +9.90 35.30 55 2040 ---- 46.90B ---- 46.90B 43.30 +9.60 33.70 21 2045 ---- 45.00B ---- 44.90B 41.40 +9.30 32.10 178 2050 ---- 43.10B ---- 43.00B 39.60 +8.90 3 30.70 1142 2055 ---- 41.20B ---- 41.20B 37.90 +8.70 29.20 11 2060 38.30 39.50B 38.30 39.50B 36.20 +8.30 10 27.90 1 4400 2065 ---- 37.90B ---- 37.90B 34.60 +8.00 26.60 45 2070 ---- 36.20B ---- 36.20B 33.10 +7.70 16 25.40 263 2075 ---- 34.70B ---- 34.70B 31.70 +7.50 24.20 284 2080 ---- 33.20B ---- 33.20B 30.30 +7.20 23.10 92 2085 ---- 31.80B ---- 31.80B 29.00 +6.90 22.10 110 2090 ---- 30.40B ---- 30.40B 27.70 +6.60 21.10 1 50 2095 ---- 29.10B ---- 29.10B 26.50 +6.40 20.10 44 2100 21.60 27.90B 21.40 25.00A 25.30 +6.10 530 19.20 41 656 2105 ---- 26.70B ---- 26.70B 24.20 +5.90 18.30 87 2110 ---- 25.50B ---- 25.50B 23.20 +5.70 17.50 21 2115 ---- 24.40B ---- 24.40B 22.10 +5.40 16.70 10 2120 ---- 23.40B ---- 23.40B 21.20 +5.30 15 15.90 6 32 2125 17.20 22.40B 17.20 20.00A 20.30 +5.10 15 15.20 1 24 2130 ---- 21.40B ---- 21.40B 19.40 +4.90 14.50 110 2135 ---- 20.50B ---- 20.50B 18.50 +4.60 13.90 16 2140 ---- 19.60B ---- 19.60B 17.70 +4.40 13.30 11 2145 ---- 18.80B ---- 18.80B 17.00 +4.30 12.70 7 2150 14.70 18.00B 14.70 14.00A 16.20 +4.10 51 12.10 27 1063 2155 ---- 17.20B ---- 17.20B 15.50 +3.90 11.60 35 2160 ---- 16.50B ---- 16.50B 14.90 +3.80 11.10 2 67 2165 15.60 15.80B 14.80 14.90B 14.20 +3.60 2 10.60 16 65 2170 ---- 15.10B ---- 15.10B 13.60 +3.40 10.20 10 2175 ---- 14.50B ---- 14.50B 13.00 +3.30 9.70 99 2180 10.50 13.80B 10.50 12.40A 12.50 +3.20 40 9.30 61 37 2185 ---- 13.30B ---- 13.30B 12.00 +3.10 8.90 5 2190 9.50 12.70 9.50 11.40A 11.50 +2.90 40 8.60 38 55 2195 ---- 12.20B ---- 12.20B 11.00 +2.80 8.20 8 2200 9.00 11.70 9.00 10.50A 10.50 +2.60 32 7.90 16 997 2205 ---- 11.20B ---- 11.20B 10.10 +2.60 7.50 3 2210 ---- 10.70B ---- 10.70B 9.70 +2.50 7.20 1 6 2215 ---- 10.30B ---- 10.30B 9.30 +2.40 6.90 3 2220 8.00 9.90 8.00 8.90A 8.90 +2.20 20 6.70 24 2225 ---- 9.50B ---- 9.40B 8.50 +2.10 6.40 1 152 2230 6.90 9.10B 6.90 6.80A 8.20 +2.10 1 6.10 2 24 2235 ---- 8.70B ---- 8.70B 7.90 +2.00 5.90 1 30 2240 6.50 8.40B 6.50 8.40B 7.50 +1.90 4 5.60 1 9 2245 ---- 8.00B ---- 8.00B 7.20 +1.80 1 5.40 10 2250 6.40 7.70B 6.40 7.70B 6.90 +1.70 7 5.20 6 1089 2255 ---- 7.40B ---- 7.40B 6.70 +1.70 5.00 30 2260 ---- 7.10B ---- 7.10B 6.40 +1.60 3 4.80 35 2265 ---- 6.90B ---- 6.90B 6.20 +1.60 3 4.60 21 2270 ---- 6.60B ---- 6.60B 5.90 +1.50 1 4.40 2 9 2275 5.60 6.30B 5.60 5.70 5.70 +1.40 14 4.30 14 160 2280 ---- 6.10B ---- 6.10B 5.50 +1.40 4.10 21 42 2285 ---- 5.90B ---- 5.90B 5.30 +1.30 4.00 9 2290 ---- 5.60B ---- 5.60B 5.10 +1.30 3.80 2 29 2295 ---- 5.40B ---- 5.40B 4.90 +1.20 3.70 2 10 2300 4.10 5.20B 4.10 4.70 4.70 +1.20 24 3.50 8 1221 2305 ---- 5.00B ---- 5.00B 4.50 +1.10 2 3.40 16 2310 ---- 4.80B ---- 4.80B 4.40 +1.10 4 3.30 20 2320 ---- 4.50B ---- 4.50B 4.00 +1.00 2 3.00 3 2325 3.80 4.30B 3.80 4.30B 3.90 +1.00 4 2.90 37 2330 ---- 4.20B ---- 4.20B 3.80 +1.00 2 2.80 35 2340 ---- 3.90B ---- 3.90B 3.50 +.90 3 2.60 8 27 2350 ---- 3.60B ---- 3.60B 3.20 +.70 2 2.50 5 624 2360 ---- 3.30B ---- 3.30B 3.00 +.70 2.30 14 2370 ---- 3.10B ---- 3.10B 2.80 +.70 2.10 16 2375 ---- 3.00B ---- 3.00B 2.70 +.60 2.10 1 102 2380 2.10 2.90B 2.10 2.70 2.60 +.60 17 2.00 27 2390 ---- 2.70B ---- 2.70B 2.50 +.60 1 1.90 1 15 2400 2.70 2.70 2.40 2.40 2.30 +.60 17 1.70 2 358 2410 ---- 2.30B ---- 2.30B 2.20 +.60 1.60 14 2425 1.80 2.10B 1.80 2.10B 2.00 +.50 26 1.50 27 2450 ---- 1.80B ---- 1.80B 1.70 +.40 3 1.30 2 80 2475 1.20 1.50 1.20 1.50 1.40 +.30 7 1.10 92 2500 1.50 1.50 1.50 1.30A 1.20 +.20 44 1.00 2 155 2525 ---- 1.10B ---- 1.10B 1.10 +.30 .80 4 17 2550 ---- 1.00B ---- 1.00B 1.00 +.30 .70 99 2575 .90 .90 .90 .90 .80 +.10 1 .70 113 2600 .60 .70 .60 .70 .70 +.10 4 .60 114 2800 ---- ---- ---- ---- .30 .00 .30 1 108 OG DEC23 Gold Option CALL 900 ---- 1124.70B ---- 1124.70B 1119.60 +24.50 1095.10 925 ---- 1099.70B ---- 1099.70B 1094.60 +24.50 1070.10 950 ---- 1074.70B ---- 1074.70B 1069.60 +24.50 1045.10 975 ---- 1049.70B ---- 1049.70B 1044.60 +24.50 1020.10 1000 ---- 1024.80B ---- 1024.80B 1019.60 +24.50 995.10 1025 ---- 999.80B ---- 999.80B 994.60 +24.50 970.10 1050 ---- 974.80B ---- 974.50B 969.60 +24.50 945.10 1075 ---- 949.80B ---- 949.30B 944.60 +24.50 920.10 1080 ---- 944.80B ---- 944.30B 939.60 +24.50 915.10 1090 ---- 934.80B ---- 934.10B 929.60 +24.50 905.10 1100 ---- 924.90B ---- 924.40B 919.60 +24.50 895.10 1110 ---- 914.80B ---- 914.10B 909.60 +24.50 885.10 1120 ---- 904.90B ---- 904.20B 899.60 +24.50 875.10 1125 ---- 899.90B ---- 899.40B 894.60 +24.50 870.10 1130 ---- 894.90B ---- 894.20B 889.60 +24.50 865.10 1140 ---- 884.90B ---- 884.30B 879.60 +24.50 855.10 1150 ---- 874.90B ---- 874.40B 869.60 +24.50 845.10 1160 ---- 864.90B ---- 864.20B 859.60 +24.50 835.10 1170 ---- 854.90B ---- 854.30B 849.60 +24.50 825.10 1175 ---- 849.90B ---- 849.40B 844.60 +24.50 820.10 1180 ---- 844.90B ---- 844.20B 839.60 +24.50 815.10 1185 ---- 839.90B ---- 839.20B 834.60 +24.50 810.10 1190 ---- 834.90B ---- 834.20B 829.60 +24.50 805.10 1195 ---- 830.00B ---- 829.20B 824.60 +24.50 800.10 1200 ---- 825.00B ---- 824.40B 819.60 +24.50 795.10 1205 ---- 820.00B ---- 819.30B 814.60 +24.50 790.10 1210 ---- 815.00B ---- 814.40B 809.60 +24.50 785.10 1215 ---- 810.00B ---- 809.30B 804.60 +24.50 780.10 1220 ---- 805.00B ---- 804.30B 799.60 +24.50 775.10 1225 ---- 800.00B ---- 799.40B 794.60 +24.50 770.10 1230 ---- 795.00B ---- 794.30B 789.60 +24.50 765.10 1235 ---- 790.00B ---- 789.30B 784.60 +24.50 760.10 1240 ---- 785.00B ---- 784.30B 779.60 +24.50 755.10 1245 ---- 780.00B ---- 779.40B 774.60 +24.50 750.10 1250 ---- 775.00B ---- 774.40B 769.60 +24.50 745.10 1255 ---- 770.00B ---- 769.40B 764.60 +24.50 740.10 1260 ---- 765.00B ---- 764.30B 759.60 +24.50 735.10 1265 ---- 760.00B ---- 759.30B 754.60 +24.50 730.10 1270 ---- 755.00B ---- 754.30B 749.60 +24.50 725.10 1275 ---- 750.00B ---- 749.40B 744.60 +24.50 720.10 1280 ---- 745.00B ---- 744.30B 739.60 +24.50 715.10 1285 ---- 740.00B ---- 739.30B 734.60 +24.50 710.10 1290 ---- 735.00B ---- 734.40B 729.60 +24.50 705.10 1295 ---- 730.00B ---- 729.30B 724.60 +24.50 700.10 1300 ---- 725.10B ---- 724.50B 719.60 +24.50 695.10 1305 ---- 720.00B ---- 719.60B 714.60 +24.50 690.10 1310 ---- 715.00B ---- 714.30B 709.60 +24.50 685.10 1315 ---- 710.10B ---- 709.40B 704.60 +24.50 680.10 1320 ---- 705.10B ---- 704.40B 699.60 +24.50 675.10 1325 ---- 700.10B ---- 699.50B 694.60 +24.50 670.10 1330 ---- 695.10B ---- 694.40B 689.60 +24.50 665.10 1335 ---- 690.10B ---- 689.40B 684.60 +24.50 660.10 1340 ---- 685.10B ---- 684.40B 679.60 +24.50 655.10 1345 ---- 680.10B ---- 679.40B 674.60 +24.50 650.10 1350 ---- 675.10B ---- 674.40B 669.60 +24.50 645.10 1355 ---- 670.10B ---- 669.40B 664.60 +24.50 640.10 1360 ---- 665.10B ---- 664.40B 659.60 +24.50 635.10 1365 ---- 660.10B ---- 659.40B 654.60 +24.50 630.10 1370 ---- 655.10B ---- 654.40B 649.60 +24.50 625.10 1375 ---- 650.10B ---- 649.40B 644.60 +24.50 620.10 1380 ---- 645.10B ---- 644.40B 639.60 +24.50 615.10 1385 ---- 640.10B ---- 639.40B 634.60 +24.50 610.10 1390 ---- 635.10B ---- 634.50B 629.60 +24.50 605.10 1395 ---- 630.10B ---- 629.40B 624.60 +24.50 600.10 1400 ---- 625.20B ---- 624.50B 619.60 +24.50 595.10 1405 ---- 620.10B ---- 619.40B 614.60 +24.50 590.10 1410 ---- 615.10B ---- 614.50B 609.60 +24.50 585.10 1415 ---- 610.10B ---- 609.50B 604.60 +24.50 580.10 1420 ---- 605.20B ---- 604.50B 599.60 +24.50 575.10 1425 ---- 600.20B ---- 599.50B 594.60 +24.50 570.10 1430 ---- 595.20B ---- 594.50B 589.60 +24.50 565.10 1435 ---- 590.20B ---- 589.50B 584.60 +24.50 560.10 1440 ---- 585.20B ---- 584.50B 579.60 +24.50 555.10 1445 ---- 580.20B ---- 579.50B 574.60 +24.50 550.10 1450 ---- 575.20B ---- 574.50B 569.60 +24.50 545.10 1455 ---- 570.20B ---- 569.50B 564.60 +24.50 540.10 1460 ---- 565.20B ---- 564.50B 559.60 +24.50 535.10 1465 ---- 560.20B ---- 559.50B 554.60 +24.50 530.10 1470 ---- 555.20B ---- 554.50B 549.60 +24.50 525.10 1475 ---- 550.20B ---- 549.50B 544.60 +24.50 520.10 1480 ---- 545.20B ---- 544.50B 539.60 +24.50 515.10 1485 ---- 540.20B ---- 539.50B 534.60 +24.50 510.10 1490 ---- 535.20B ---- 534.50B 529.60 +24.50 505.10 1495 ---- 530.20B ---- 529.50B 524.60 +24.50 500.10 1500 ---- 525.20B ---- 524.60B 519.60 +24.50 495.10 1505 ---- 520.20B ---- 519.50B 514.60 +24.50 490.10 1510 ---- 515.20B ---- 514.50B 509.60 +24.50 485.10 1515 ---- 510.20B ---- 509.50B 504.60 +24.50 480.10 1520 ---- 505.20B ---- 504.50B 499.60 +24.50 475.10 1525 ---- 500.20B ---- 499.50B 494.60 +24.50 470.10 1530 ---- 495.20B ---- 494.50B 489.60 +24.50 465.10 1535 ---- 490.20B ---- 489.50B 484.60 +24.50 460.10 1540 ---- 485.20B ---- 484.50B 479.60 +24.50 455.10 1545 ---- 480.20B ---- 479.50B 474.60 +24.50 450.10 1550 ---- 475.20B ---- 474.60B 469.60 +24.50 445.10 1555 ---- 470.20B ---- 469.90B 464.60 +24.50 440.10 1560 ---- 465.20B ---- 464.90B 459.60 +24.50 435.10 1565 ---- 460.20B ---- 459.90B 454.60 +24.50 430.10 1570 ---- 455.30B ---- 454.90B 449.60 +24.50 425.10 1575 ---- 450.30B ---- 449.60B 444.60 +24.50 420.10 1580 ---- 445.30B ---- 445.00B 439.60 +24.50 415.10 1585 ---- 440.30B ---- 440.00B 434.60 +24.50 410.10 1590 ---- 435.30B ---- 435.00B 429.60 +24.50 405.10 1595 ---- 430.30B ---- 429.60B 424.60 +24.50 400.10 1600 ---- 425.30B ---- 424.60B 419.60 +24.50 395.10 95 1605 ---- 420.30B ---- 419.60B 414.60 +24.50 390.10 1610 ---- 415.30B ---- 414.60B 409.60 +24.50 385.10 1615 ---- 410.30B ---- 409.60B 404.60 +24.50 380.10 1620 ---- 405.10B ---- 404.60B 399.60 +24.50 375.10 1625 ---- 400.30B ---- 399.60B 394.60 +24.50 370.10 50 1630 ---- 395.30B ---- 394.60B 389.60 +24.50 365.10 1635 ---- 390.30B ---- 389.60B 384.60 +24.50 360.10 1640 ---- 385.30B ---- 384.60B 379.60 +24.50 355.10 1645 ---- 380.30B ---- 379.70B 374.60 +24.50 350.10 1650 ---- 375.10B ---- 374.60B 369.60 +24.50 345.10 110 1655 ---- 370.30B ---- 369.70B 364.60 +24.50 340.10 1660 ---- 365.40B ---- 364.70B 359.60 +24.50 335.10 1665 ---- 360.10B ---- 359.60B 354.60 +24.50 330.10 1670 ---- 355.10B ---- 354.60B 349.60 +24.50 325.10 1675 ---- 350.20B ---- 350.20B 344.60 +24.50 320.10 2 1680 ---- 345.20B ---- 345.20B 339.60 +24.50 315.10 1685 ---- 340.10B ---- 339.70B 334.60 +24.50 310.10 1690 ---- 335.10B ---- 334.80B 329.60 +24.50 305.10 1695 ---- 330.20B ---- 329.80B 324.60 +24.40 300.20 1700 ---- 326.70B ---- 326.70B 319.60 +24.40 295.20 974 1705 ---- 320.40B ---- 320.40B 314.60 +24.30 290.30 1710 ---- 315.30B ---- 315.10B 309.70 +24.40 285.30 1715 ---- 310.40B ---- 310.40B 304.70 +24.30 280.40 1720 ---- 305.50B ---- 305.20B 299.80 +24.30 275.50 1725 ---- 301.90B ---- 301.90B 294.80 +24.20 270.60 8 1730 ---- 296.00B ---- 295.70B 289.90 +24.10 265.80 1735 ---- 291.10B ---- 291.10B 285.00 +24.10 260.90 1 1740 ---- 286.20B ---- 285.50B 280.10 +24.00 256.10 1 1745 ---- 281.30B ---- 280.70B 275.20 +24.00 251.20 1750 ---- 277.40B ---- 277.40B 270.30 +23.90 246.40 555 1755 ---- 271.50B ---- 271.00B 265.50 +23.90 241.60 1760 ---- 266.70B ---- 266.10B 260.60 +23.70 236.90 1765 ---- 261.90B ---- 261.70B 255.80 +23.70 232.10 1770 ---- 257.00B ---- 256.80B 251.00 +23.60 227.40 1775 ---- 253.20B ---- 253.20B 246.20 +23.50 222.70 122 1780 ---- 247.40B ---- 247.30B 241.40 +23.40 218.00 1785 ---- 242.70B ---- 242.50B 236.60 +23.30 213.30 1 1790 ---- 237.90B ---- 237.40B 231.90 +23.20 208.70 1795 ---- 233.20B ---- 232.70B 227.20 +23.10 204.10 1800 ---- 229.40B ---- 229.40B 222.50 +23.00 199.50 5698 1805 ---- 223.80B ---- 223.20B 217.80 +22.90 194.90 1810 ---- 219.10B ---- 218.90B 213.20 +22.80 190.40 1815 ---- 214.70B ---- 214.70B 208.50 +22.60 185.90 1820 ---- 210.00B ---- 210.00B 203.90 +22.50 181.40 1825 ---- 206.10B ---- 206.10B 199.30 +22.30 177.00 84 1830 ---- 200.70B ---- 200.20B 194.80 +22.20 172.60 50 1835 ---- 196.70B ---- 196.70B 190.30 +22.10 168.20 1 1840 ---- 192.50B ---- 192.50B 185.80 +21.90 163.90 1 1845 ---- 188.00B ---- 188.00B 181.30 +21.70 159.60 1850 ---- 183.50B ---- 183.50B 176.90 +21.60 155.30 1764 1855 ---- 179.10B ---- 179.10B 172.50 +21.40 151.10 2 1860 ---- 174.70B ---- 174.70B 168.10 +21.10 147.00 76 1865 ---- 170.40B ---- 170.40B 163.80 +20.90 142.90 1870 ---- 166.10B ---- 166.00B 159.50 +20.70 138.80 107 1875 ---- 161.70B ---- 161.70B 155.30 +20.50 134.80 900 1880 136.00 157.60B 135.90 137.70A 151.10 +20.20 3 130.90 131 1885 ---- 153.40B ---- 153.40B 147.00 +20.00 127.00 1890 135.90 149.20B 135.90 149.20B 142.90 +19.70 9 123.20 13 1895 ---- 145.20B ---- 145.20B 138.90 +19.50 119.40 1900 120.30 141.20B 120.30 133.80A 134.90 +19.20 6 115.70 1504 1905 ---- 137.20B ---- 137.20B 131.00 +18.90 112.10 10 1910 ---- 133.30B ---- 133.30B 127.20 +18.70 108.50 75 1915 ---- 129.40B ---- 129.40B 123.40 +18.40 105.00 1 1920 ---- 125.60B ---- 125.60B 119.70 +18.10 1 101.60 47 1925 ---- 121.90B ---- 121.90B 116.00 +17.70 98.30 544 1930 ---- 118.20B ---- 118.20B 112.40 +17.40 95.00 20 1935 ---- 114.60B ---- 114.60B 108.90 +17.10 91.80 7 1940 ---- 111.10B ---- 111.10B 105.50 +16.80 88.70 124 1945 ---- 107.70B ---- 107.70B 102.10 +16.40 85.70 373 1950 ---- 104.30B ---- 104.30B 98.80 +16.10 5 82.70 10517 1955 ---- 101.00B ---- 101.00B 95.60 +15.80 79.80 13 1960 ---- 97.70B ---- 97.70B 92.40 +15.40 77.00 829 1965 ---- 94.60B ---- 94.60B 89.40 +15.10 74.30 82 1970 75.80 91.50B 75.80 75.00A 86.30 +14.60 1 71.70 6 194 1975 ---- 88.50B ---- 88.50B 83.40 +14.30 69.10 677 1980 84.10 85.50B 84.10 79.80A 80.60 +14.00 2 66.60 60 1985 ---- 82.70B ---- 82.70B 77.80 +13.60 64.20 61 1990 74.00 80.00B 74.00 80.00B 75.10 +13.20 3 61.90 579 1995 68.60 77.20B 68.60 65.70A 72.50 +12.90 7 59.60 17 2000 65.00 74.70B 65.00 70.70B 70.00 +12.60 244 57.40 2 5561 2005 61.80 72.10B 61.80 66.90A 67.50 +12.20 23 55.30 1 354 2010 64.20 69.60B 64.20 69.60B 65.20 +12.00 8 53.20 330 2015 58.40 67.30B 58.40 55.20A 62.90 +11.60 34 51.30 704 2020 53.80 64.90B 53.10 64.90B 60.60 +11.20 85 49.40 142 2025 57.60 62.70B 57.60 62.70B 58.50 +11.00 27 47.50 1221 2030 ---- 60.50B ---- 60.50B 56.40 +10.70 45.70 823 2035 ---- 58.40B ---- 58.40B 54.40 +10.40 44.00 123 2040 ---- 56.30B ---- 56.30B 52.50 +10.10 5 42.40 356 2045 ---- 54.40B ---- 54.40B 50.60 +9.80 40.80 62 2050 44.50 52.50B 44.50 48.20A 48.80 +9.50 659 39.30 15 2286 2055 49.70 50.60B 49.70 49.80B 47.00 +9.20 1 37.80 46 2060 47.90 48.80B 47.90 48.00B 45.30 +8.90 20 36.40 3 299 2065 ---- 47.20B ---- 47.20B 43.70 +8.70 36 35.00 43 2070 44.60 45.50B 44.60 41.70A 42.10 +8.40 27 33.70 117 2075 42.90 43.90B 42.90 43.10B 40.60 +8.20 13 32.40 6 1205 2080 41.50 42.30B 41.50 38.70A 39.10 +7.90 3 31.20 3 205 2085 32.50 40.90B 32.50 40.90B 37.70 +7.60 6 30.10 162 2090 38.60 39.40B 38.60 36.00A 36.40 +7.40 4 29.00 92 2095 ---- 38.00B ---- 38.00B 35.10 +7.20 27.90 88 2100 28.70 36.70B 28.70 36.00B 33.80 +6.90 210 26.90 10 13035 2105 28.50 35.40B 28.50 28.10A 32.60 +6.70 3 25.90 33 2110 33.50 34.20B 33.50 31.00A 31.40 +6.50 3 24.90 155 2115 ---- 33.00B ---- 33.00B 30.30 +6.30 24.00 43 2120 25.40 31.80B 25.40 25.10A 29.20 +6.10 8 23.10 56 2125 29.40 30.70B 29.40 27.80A 28.10 +5.80 5 22.30 1 2448 2130 23.40 29.60B 23.40 23.10A 27.10 +5.60 1 21.50 610 2135 ---- 28.60B ---- 28.60B 26.20 +5.50 20.70 64 2140 ---- 27.60B ---- 27.60B 25.20 +5.20 20.00 13 2145 21.00 26.60B 21.00 20.70A 24.30 +5.00 29 19.30 17 2150 ---- 25.70B ---- 25.70B 23.50 +4.90 30 18.60 13 4507 2155 18.40 24.80B 18.40 24.80B 22.70 +4.80 4 17.90 15 28 2160 ---- 24.00B ---- 24.00B 21.90 +4.60 17.30 29 2165 ---- 23.10B ---- 23.10B 21.10 +4.40 16.70 33 2170 ---- 22.30B ---- 22.30B 20.40 +4.30 16.10 51 2175 ---- 21.60B ---- 21.60B 19.70 +4.20 15.50 1516 2180 ---- 20.80B ---- 20.80B 19.00 +4.00 15.00 35 2185 ---- 20.10B ---- 20.10B 18.40 +3.90 10 14.50 49 2190 ---- 19.40B ---- 19.40B 17.70 +3.70 14.00 96 2195 ---- 18.80B ---- 18.80B 17.10 +3.60 13.50 18 2200 14.10 18.20B 14.00 16.50A 16.60 +3.50 1758 13.10 14 5227 2205 ---- 17.50B ---- 17.50B 16.00 +3.40 12.60 7 2210 ---- 17.00B ---- 17.00B 15.50 +3.30 12.20 7 2215 ---- 16.40B ---- 16.40B 15.00 +3.20 11.80 3 2220 14.70 15.80B 14.70 14.50A 14.50 +3.10 1 11.40 1 15 2225 ---- 15.30B ---- 15.30B 14.00 +3.00 11.00 1643 2230 ---- 14.80B ---- 14.80B 13.50 +2.80 10.70 1 28 2235 ---- 14.30B ---- 14.30B 13.10 +2.80 10.30 10 2240 ---- 13.90B ---- 13.90B 12.70 +2.70 10.00 5 2245 ---- 13.40B ---- 13.40B 12.30 +2.70 9.60 2 2250 10.50 13.00B 10.40 11.80B 11.90 +2.60 153 9.30 44 3710 2255 ---- 12.60B ---- 12.60B 11.50 +2.50 9.00 1 2 2260 ---- 12.20B ---- 12.20B 11.10 +2.40 8.70 128 2265 ---- 11.80B ---- 11.80B 10.80 +2.30 8.50 1 11 2270 ---- 11.40B ---- 11.40B 10.40 +2.20 8.20 11 2275 ---- 11.00B ---- 11.00B 10.10 +2.20 2 7.90 1426 2280 ---- 10.70B ---- 10.70B 9.80 +2.10 7.70 2 15 2285 ---- 10.40B ---- 10.40B 9.50 +2.10 7.40 2 2290 ---- 10.00B ---- 10.00B 9.20 +2.00 7.20 1 2295 ---- 9.70B ---- 9.70B 8.90 +1.90 7.00 8 2300 7.80 9.40B 7.80 8.70 8.60 +1.80 147 6.80 3 6553 2305 ---- 9.10B ---- 9.10B 8.40 +1.90 6.50 5 2310 7.00 8.90B 7.00 8.90B 8.10 +1.80 7 6.30 15 2315 ---- 8.60B ---- 8.60B 7.90 +1.80 7 6.10 101 2320 ---- 8.30B ---- 8.30B 7.60 +1.60 6.00 6 2325 ---- 8.10B ---- 8.10B 7.40 +1.60 1 5.80 2 741 2330 ---- 7.80B ---- 7.80B 7.20 +1.60 1 5.60 17 2335 ---- 7.60B ---- 7.60B 7.00 +1.60 5.40 10 10 2340 ---- 7.40B ---- 7.40B 6.80 +1.50 3 5.30 7 2345 ---- 7.20B ---- 7.20B 6.60 +1.50 5.10 2 3 2350 5.40 6.90B 5.40 6.90B 6.40 +1.50 238 4.90 1 1495 2360 ---- 6.50B ---- 6.50B 6.00 +1.30 4.70 13 2370 ---- 6.20B ---- 6.20B 5.70 +1.30 4.40 1 2375 4.30 6.00B 4.30 4.60A 5.50 +1.20 17 4.30 1024 2380 4.30 5.80B 4.30 5.80B 5.30 +1.20 25 4.10 2 2390 ---- 5.50B ---- 5.50B 5.00 +1.10 3.90 2 2400 4.10 5.20B 4.10 4.80 4.80 +1.10 148 3.70 47 3864 2410 ---- 4.90B ---- 4.90B 4.50 +1.00 3.50 2 2420 ---- 4.60B ---- 4.60B 4.30 +1.00 3.30 4 2425 ---- 4.50B ---- 4.50B 4.10 +.90 3.20 1 1332 2430 ---- 4.40B ---- 4.40B 4.00 +.90 3.10 15 2440 ---- 4.10B ---- 4.10B 3.80 +.90 2.90 11 2450 ---- 3.90B ---- 3.90B 3.60 +.90 2.70 899 2475 2.60 3.40B 2.60 3.40B 3.20 +.80 3 2.40 46 2490 ---- 3.10B ---- 3.10B 2.90 +.70 2.20 168 2500 2.40 3.00B 2.40 3.00B 2.80 +.70 8 2.10 415 15845 2525 ---- 2.60B ---- 2.60B 2.50 +.70 1.80 197 2550 ---- 2.30B ---- 2.30B 2.20 +.60 200 1.60 2 1877 2575 ---- 2.00B ---- 2.00B 1.90 +.50 1.40 87 2600 ---- 1.80B ---- 1.80B 1.70 +.50 1.20 1 3186 2625 ---- 1.60B ---- 1.60B 1.50 +.40 1.10 642 2650 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 13 627 2700 ---- 1.10B ---- 1.10B 1.10 +.30 .80 11 3826 2750 ---- .90B ---- .90B .90 +.30 .60 886 2800 .80 .80 .70 .70 .70 +.20 3 .50 801 2900 ---- .50B ---- .50B .50 +.20 .30 70 3000 ---- .40B ---- .40B .40 +.20 .20 53 10577 3100 .30 .30 .30 .30 .30 +.10 2 .20 121 3200 ---- .20B ---- .20B .20 +.10 .10 5 5629 3400 ---- ---- ---- ---- .10 .00 .10 9 244 3600 ---- ---- ---- ---- .10 .00 .10 20 196 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 795.10B ---- 794.90B 789.90 +24.40 765.50 1275 ---- 770.10B ---- 769.90B 764.90 +24.40 740.50 1300 ---- 745.10B ---- 744.90B 739.90 +24.40 715.50 1325 ---- 720.10B ---- 719.90B 714.90 +24.40 690.50 1350 ---- 695.20B ---- 695.00B 689.90 +24.40 665.50 1375 ---- 670.10B ---- 669.90B 664.90 +24.40 640.50 1400 ---- 645.20B ---- 645.00B 639.90 +24.40 615.50 1425 ---- 620.20B ---- 620.00B 614.90 +24.40 590.50 1430 ---- 615.20B ---- 615.00B 609.90 +24.40 585.50 1440 ---- 605.20B ---- 605.00B 599.90 +24.40 575.50 1450 ---- 595.20B ---- 595.00B 589.90 +24.40 565.50 1460 ---- 585.20B ---- 585.00B 579.90 +24.40 555.50 1470 ---- 575.20B ---- 575.00B 569.90 +24.40 545.50 1475 ---- 570.20B ---- 570.00B 564.90 +24.40 540.50 1480 ---- 565.20B ---- 565.00B 559.90 +24.40 535.50 1490 ---- 555.20B ---- 555.00B 549.90 +24.40 525.50 1500 ---- 545.30B ---- 545.10B 539.90 +24.40 515.50 1510 ---- 535.20B ---- 535.00B 529.90 +24.40 505.50 1520 ---- 525.20B ---- 525.00B 519.90 +24.40 495.50 1525 ---- 520.20B ---- 520.00B 514.90 +24.40 490.50 1530 ---- 515.20B ---- 515.00B 509.90 +24.40 485.50 1535 ---- 510.20B ---- 510.00B 504.90 +24.40 480.50 1540 ---- 505.20B ---- 505.00B 499.90 +24.40 475.50 1545 ---- 500.20B ---- 500.00B 494.90 +24.40 470.50 1550 ---- 495.30B ---- 495.10B 489.90 +24.40 465.50 1 1555 ---- 490.20B ---- 490.00B 484.90 +24.40 460.50 1560 ---- 485.20B ---- 485.00B 479.90 +24.40 455.50 1565 ---- 480.20B ---- 480.00B 474.90 +24.40 450.50 1570 ---- 475.20B ---- 475.00B 469.90 +24.40 445.50 1575 ---- 470.30B ---- 470.10B 464.90 +24.40 440.50 1580 ---- 465.30B ---- 465.10B 459.90 +24.40 435.50 1585 ---- 460.30B ---- 460.10B 454.90 +24.40 430.50 1590 ---- 455.30B ---- 455.10B 449.90 +24.40 425.50 1595 ---- 450.30B ---- 450.10B 444.90 +24.40 420.50 1600 ---- 445.30B ---- 445.10B 439.90 +24.40 415.50 1605 ---- 440.30B ---- 440.10B 434.90 +24.40 410.50 1610 ---- 435.30B ---- 435.10B 429.90 +24.40 405.50 1615 ---- 430.30B ---- 430.10B 424.90 +24.40 400.50 1620 ---- 425.30B ---- 425.10B 419.90 +24.40 395.50 1625 ---- 420.30B ---- 420.00B 414.90 +24.40 390.50 1630 ---- 415.30B ---- 415.10B 409.90 +24.40 385.50 1635 ---- 410.30B ---- 410.10B 404.90 +24.40 380.50 1640 ---- 405.30B ---- 405.10B 399.90 +24.40 375.50 1645 ---- 400.30B ---- 400.10B 394.90 +24.40 370.50 1650 ---- 395.40B ---- 395.20B 389.90 +24.40 365.50 4 1655 ---- 390.30B ---- 390.10B 384.90 +24.40 360.50 1660 ---- 385.30B ---- 385.10B 379.90 +24.40 355.50 1665 ---- 380.30B ---- 380.10B 374.90 +24.40 350.50 1670 ---- 375.30B ---- 375.10B 369.90 +24.40 345.50 1675 ---- 370.30B ---- 370.10B 364.90 +24.40 340.50 1 1680 ---- 365.30B ---- 365.10B 359.90 +24.40 335.50 1685 ---- 360.30B ---- 360.10B 354.90 +24.30 330.60 1690 ---- 355.40B ---- 355.20B 349.90 +24.30 325.60 1695 ---- 350.40B ---- 350.20B 344.90 +24.20 320.70 1700 ---- 346.80B ---- 346.80B 339.90 +24.20 315.70 5 26 1705 ---- 340.30B ---- 340.30B 335.00 +24.20 310.80 1710 ---- 335.40B ---- 335.40B 330.00 +24.10 305.90 1715 ---- 330.40B ---- 330.40B 325.10 +24.10 301.00 1720 ---- 325.50B ---- 325.50B 320.20 +24.00 296.20 1725 ---- 322.10B ---- 322.10B 315.30 +24.00 291.30 1730 ---- 315.70B ---- 315.70B 310.40 +23.90 286.50 1735 ---- 310.80B ---- 310.80B 305.50 +23.90 281.60 1740 ---- 305.90B ---- 305.90B 300.60 +23.80 276.80 1745 ---- 301.40B ---- 301.10B 295.80 +23.80 272.00 1750 ---- 297.70B ---- 297.70B 290.90 +23.70 267.20 5 1755 ---- 291.70B ---- 291.40B 286.10 +23.60 262.50 1760 ---- 286.90B ---- 286.60B 281.30 +23.60 257.70 1765 ---- 282.10B ---- 281.80B 276.50 +23.50 253.00 1770 ---- 277.30B ---- 277.00B 271.70 +23.40 248.30 1775 ---- 273.70B ---- 273.70B 267.00 +23.40 243.60 1780 ---- 267.80B ---- 267.50B 262.20 +23.20 239.00 1785 ---- 263.00B ---- 262.70B 257.50 +23.20 234.30 1790 ---- 258.30B ---- 258.00B 252.80 +23.10 229.70 1 1795 ---- 253.60B ---- 253.30B 248.10 +23.00 225.10 1800 ---- 250.10B ---- 250.10B 243.40 +22.80 220.60 18 1805 ---- 244.30B ---- 244.00B 238.80 +22.80 216.00 1810 ---- 239.60B ---- 239.30B 234.10 +22.60 211.50 1815 ---- 235.00B ---- 234.70B 229.50 +22.50 207.00 1820 ---- 230.40B ---- 230.10B 225.00 +22.40 202.60 1825 ---- 227.00B ---- 227.00B 220.40 +22.20 198.20 1830 ---- 221.70B ---- 221.70B 215.90 +22.10 193.80 1835 ---- 217.90B ---- 217.90B 211.40 +22.00 189.40 1840 ---- 213.40B ---- 213.40B 206.90 +21.80 185.10 1845 ---- 209.00B ---- 209.00B 202.50 +21.70 180.80 1850 ---- 204.50B ---- 204.50B 198.10 +21.50 176.60 2 1855 ---- 200.10B ---- 200.10B 193.70 +21.30 172.40 1860 ---- 195.80B ---- 195.80B 189.40 +21.20 168.20 1865 ---- 191.40B ---- 191.40B 185.10 +21.00 164.10 1870 ---- 187.10B ---- 187.10B 180.80 +20.80 160.00 1875 ---- 182.90B ---- 182.90B 176.60 +20.60 156.00 1 1880 ---- 178.60B ---- 178.60B 172.50 +20.50 152.00 1885 ---- 174.50B ---- 174.50B 168.30 +20.20 148.10 1890 ---- 170.30B ---- 170.30B 164.20 +20.00 144.20 1895 ---- 166.20B ---- 166.20B 160.20 +19.80 140.40 1900 ---- 162.30B ---- 162.30B 156.20 +19.60 136.60 8 1905 ---- 158.30B ---- 158.20B 152.30 +19.40 132.90 1910 ---- 154.30B ---- 154.30B 148.40 +19.10 129.30 1915 ---- 150.40B ---- 150.40B 144.50 +18.80 125.70 1920 ---- 146.50B ---- 146.50B 140.80 +18.60 122.20 1925 ---- 142.70B ---- 142.70B 137.00 +18.30 118.70 2 1930 ---- 139.10B ---- 139.10B 133.40 +18.10 115.30 1935 ---- 135.30B ---- 135.30B 129.70 +17.70 112.00 54 1940 ---- 131.70B ---- 131.70B 126.20 +17.40 108.80 1945 ---- 128.20B ---- 128.20B 122.70 +17.10 105.60 1950 ---- 124.80B ---- 124.80B 119.30 +16.90 102.40 226 1955 ---- 121.30B ---- 121.30B 115.90 +16.50 99.40 1960 ---- 118.00B ---- 118.00B 112.70 +16.30 96.40 1 1965 ---- 114.70B ---- 114.70B 109.50 +16.00 93.50 1970 ---- 111.50B ---- 111.50B 106.30 +15.60 90.70 2 1975 ---- 108.30B ---- 108.30B 103.20 +15.30 87.90 1 17 1980 ---- 105.20B ---- 105.20B 100.20 +15.00 85.20 3 1985 ---- 102.20B ---- 102.20B 97.30 +14.70 82.60 3 1990 ---- 99.20B ---- 99.20B 94.40 +14.40 80.00 3 1995 ---- 96.20B ---- 96.20B 91.60 +14.10 77.50 35 2000 90.50 93.60B 89.20 89.50B 88.80 +13.70 7 75.10 533 2005 88.40 90.80B 88.40 88.60B 86.20 +13.50 14 72.70 380 2010 ---- 88.00B ---- 88.00B 83.60 +13.20 70.40 2015 ---- 85.40B ---- 85.40B 81.00 +12.80 68.20 2020 73.30 82.80B 73.30 72.00A 78.60 +12.60 10 66.00 13 2025 ---- 80.50B ---- 80.50B 76.20 +12.30 63.90 400 2030 ---- 77.90B ---- 77.90B 73.80 +12.00 61.80 2035 ---- 75.60B ---- 75.60B 71.60 +11.70 59.90 86 2040 ---- 73.30B ---- 73.30B 69.40 +11.50 57.90 2 2045 ---- 71.10B ---- 71.10B 67.20 +11.20 100 56.00 2050 58.20 69.20B 58.20 64.60A 65.10 +10.90 7 54.20 3275 2055 55.80 66.80B 55.80 55.30A 63.10 +10.60 1 52.50 80 2060 ---- 64.80B ---- 64.80B 61.20 +10.40 50.80 2065 ---- 62.80B ---- 62.80B 59.30 +10.20 49.10 4 2070 57.00 61.20B 57.00 56.40A 57.40 +9.80 3 47.60 50 2075 50.00 59.30B 50.00 54.60A 55.70 +9.70 12 46.00 66 2080 50.50 57.20B 49.00 57.20B 53.90 +9.30 2 44.60 10 2085 ---- 55.50B ---- 55.50B 52.30 +9.20 43.10 154 2090 ---- 53.80B ---- 53.80B 50.60 +8.80 41.80 26 2095 ---- 52.20B ---- 52.20B 49.10 +8.70 40.40 4 2100 42.60 50.90B 42.60 50.90B 47.60 +8.40 7 39.20 3085 2105 ---- 49.00B ---- 49.00B 46.10 +8.20 3 37.90 11 2110 ---- 47.50B ---- 47.50B 44.70 +8.00 36.70 4 2115 ---- 46.10B ---- 46.10B 43.30 +7.70 35.60 40 2120 ---- 44.70B ---- 44.70B 42.00 +7.50 34.50 460 2125 42.80 43.60B 42.80 43.60B 40.70 +7.30 2 33.40 19 1404 2130 ---- 42.00B ---- 42.00B 39.40 +7.10 32.30 18 2135 ---- 40.70B ---- 40.70B 38.20 +6.90 31.30 5 2140 ---- 39.50B ---- 39.50B 37.10 +6.80 30.30 1 2145 ---- 38.30B ---- 38.30B 36.00 +6.60 29.40 8 2150 30.10 37.50B 30.10 37.50B 34.90 +6.40 3 28.50 1206 2155 ---- 36.10B ---- 36.10B 33.80 +6.20 27.60 2160 ---- 35.00B ---- 35.00B 32.80 +6.10 26.70 2165 ---- 33.90B ---- 33.90B 31.80 +5.90 25.90 2 2170 ---- 32.90B ---- 32.90B 30.80 +5.70 25.10 2 2175 28.30 32.20B 28.30 29.80 29.90 +5.60 18 24.30 220 2180 ---- 31.00B ---- 31.00B 29.00 +5.40 23.60 3 13 2185 ---- 30.10B ---- 30.10B 28.10 +5.20 22.90 143 2190 ---- 29.20B ---- 29.20B 27.30 +5.10 6 22.20 1 2195 ---- 28.30B ---- 28.30B 26.50 +5.00 21.50 5 2200 24.30 27.70B 24.30 26.60B 25.70 +4.90 30 20.80 22 4025 2205 ---- 26.70B ---- 26.70B 24.90 +4.70 20.20 2210 ---- 25.90B ---- 25.90B 24.20 +4.60 19.60 2 2215 ---- 25.10B ---- 25.10B 23.50 +4.50 19.00 2220 ---- 24.40B ---- 24.40B 22.80 +4.30 18.50 100 2225 21.00 23.90B 21.00 23.90B 22.10 +4.20 3 17.90 141 2230 ---- 23.00B ---- 23.00B 21.50 +4.10 17.40 8 2235 ---- 22.30B ---- 22.30B 20.90 +4.00 16.90 4 2240 ---- 21.70B ---- 21.70B 20.30 +3.90 16.40 2245 ---- 21.10B ---- 21.10B 19.70 +3.80 15.90 6 2250 17.70 20.60B 17.70 20.60B 19.10 +3.70 65 15.40 3 2351 2255 ---- 19.90B ---- 19.90B 18.60 +3.60 15.00 2260 ---- 19.30B ---- 19.30B 18.10 +3.50 14.60 12 2265 ---- 18.80B ---- 18.80B 17.60 +3.40 14.20 5 3 2270 ---- 18.30B ---- 18.30B 17.10 +3.30 13.80 2275 ---- 17.90B ---- 17.90B 16.60 +3.20 13.40 68 2280 ---- 17.20B ---- 17.20B 16.10 +3.10 13.00 7 2285 ---- 16.80B ---- 16.80B 15.70 +3.10 12.60 2290 ---- 16.30B ---- 16.30B 15.30 +3.00 12.30 1 2295 ---- 15.90B ---- 15.90B 14.80 +2.90 11.90 2300 ---- 15.50B ---- 15.50B 14.40 +2.80 11.60 2 1946 2305 ---- 15.00B ---- 15.00B 14.00 +2.70 11.30 2310 ---- 14.60B ---- 14.60B 13.70 +2.70 11.00 3 2315 ---- 14.20B ---- 14.20B 13.30 +2.60 10.70 2320 ---- 13.80B ---- 13.80B 12.90 +2.50 10.40 1 2325 ---- 13.50B ---- 13.50B 12.60 +2.50 10.10 142 2330 ---- 13.20B ---- 13.20B 12.30 +2.40 9.90 2340 ---- 12.40B ---- 12.40B 11.60 +2.30 9.30 2350 ---- 11.80B ---- 11.80B 11.00 +2.10 4 8.90 2 364 2360 ---- 11.10B ---- 11.10B 10.50 +2.10 8.40 6 2370 ---- 10.50B ---- 10.50B 9.90 +1.90 8.00 2375 ---- 10.30B ---- 10.30B 9.70 +1.90 7.80 5 160 2380 ---- 10.00B ---- 10.00B 9.40 +1.80 7.60 1 2390 ---- 9.50B ---- 9.50B 8.90 +1.70 9 7.20 2400 ---- 9.10B ---- 9.10B 8.50 +1.70 6.80 2 1425 2410 ---- 8.50B ---- 8.50B 8.10 +1.60 6.50 2 2420 ---- 8.10B ---- 8.10B 7.70 +1.50 6.20 2 2425 ---- 8.00B ---- 8.00B 7.50 +1.50 6.00 26 2430 ---- 7.70B ---- 7.70B 7.30 +1.40 5.90 5 2450 ---- 7.10B ---- 7.10B 6.60 +1.30 5.30 2 1258 2475 ---- 6.30B ---- 6.30B 5.80 +1.10 4.70 61 2500 ---- 5.60B ---- 5.60B 5.20 +1.00 4.20 289 2525 4.00 4.90B 4.00 4.90B 4.60 +.90 39 3.70 190 2550 ---- 4.40B ---- 4.40B 4.10 +.80 3.30 127 2575 ---- 3.90B ---- 3.90B 3.70 +.80 2.90 117 2600 ---- 3.50B ---- 3.50B 3.30 +.70 2.60 500 2625 ---- 3.20B ---- 3.20B 2.90 +.50 2.40 85 2700 ---- 2.30B ---- 2.30B 2.20 +.50 1.70 1 193 3000 ---- .80B ---- .80B .70 +.10 .60 156 3500 ---- ---- ---- ---- .30 +.10 .20 1 4000 ---- ---- ---- ---- .20 +.10 .10 14 OG FEB24 Gold Option CALL 1250 ---- 795.10B ---- 794.30B 789.90 +24.40 765.50 1275 ---- 770.00B ---- 769.30B 764.90 +24.40 740.50 1300 ---- 745.10B ---- 744.50B 739.90 +24.40 715.50 1325 ---- 720.00B ---- 719.30B 714.90 +24.40 690.50 1350 ---- 695.10B ---- 694.50B 689.90 +24.40 665.50 1375 ---- 670.10B ---- 669.30B 664.90 +24.40 640.50 1400 ---- 645.10B ---- 644.40B 639.90 +24.40 615.50 1425 ---- 620.10B ---- 619.50B 614.90 +24.40 590.50 1430 ---- 615.10B ---- 614.50B 609.90 +24.40 585.50 1440 ---- 605.10B ---- 604.50B 599.90 +24.40 575.50 1450 ---- 595.20B ---- 594.40B 589.90 +24.40 565.50 1460 ---- 585.10B ---- 584.50B 579.90 +24.40 555.50 1470 ---- 575.10B ---- 574.40B 569.90 +24.40 545.50 1475 ---- 570.10B ---- 569.40B 564.90 +24.40 540.50 1480 ---- 565.10B ---- 564.40B 559.90 +24.40 535.50 1490 ---- 555.10B ---- 554.40B 549.90 +24.40 525.50 1500 ---- 545.20B ---- 544.50B 539.90 +24.40 515.50 1510 ---- 535.20B ---- 534.60B 529.90 +24.40 505.50 1520 ---- 525.20B ---- 524.60B 519.90 +24.40 495.50 1525 ---- 520.20B ---- 519.60B 514.90 +24.40 490.50 1530 ---- 515.20B ---- 514.60B 509.90 +24.40 485.50 1535 ---- 510.20B ---- 509.60B 504.90 +24.40 480.50 1540 ---- 505.20B ---- 504.60B 499.90 +24.40 475.50 1545 ---- 500.20B ---- 499.60B 494.90 +24.40 470.50 1550 ---- 495.20B ---- 494.50B 489.90 +24.40 465.50 1555 ---- 490.20B ---- 489.60B 484.90 +24.40 460.50 1560 ---- 485.20B ---- 484.60B 479.90 +24.40 455.50 1565 ---- 480.20B ---- 479.60B 474.90 +24.40 450.50 1570 ---- 475.20B ---- 474.50B 469.90 +24.40 445.50 1575 ---- 470.20B ---- 469.60B 464.90 +24.40 440.50 1580 ---- 465.20B ---- 464.60B 459.90 +24.40 435.50 1585 ---- 460.20B ---- 459.60B 454.90 +24.40 430.50 1590 ---- 455.20B ---- 454.50B 449.90 +24.40 425.50 1595 ---- 450.20B ---- 449.60B 444.90 +24.40 420.50 1600 ---- 445.20B ---- 444.70B 439.90 +24.40 415.50 1605 ---- 440.20B ---- 439.50B 434.90 +24.40 410.50 1610 ---- 435.20B ---- 434.50B 429.90 +24.40 405.50 1615 ---- 430.20B ---- 429.50B 424.90 +24.40 400.50 1620 ---- 425.20B ---- 424.50B 419.90 +24.40 395.50 1625 ---- 420.20B ---- 419.50B 414.90 +24.40 390.50 1630 ---- 415.20B ---- 414.50B 409.90 +24.40 385.50 1635 ---- 410.20B ---- 409.60B 404.90 +24.40 380.50 1640 ---- 405.20B ---- 404.50B 399.90 +24.40 375.50 1645 ---- 400.20B ---- 399.60B 394.90 +24.40 370.50 1650 ---- 395.30B ---- 394.60B 389.90 +24.40 365.50 1655 ---- 390.20B ---- 389.50B 384.90 +24.40 360.50 1660 ---- 385.20B ---- 384.50B 379.90 +24.40 355.50 1665 ---- 380.30B ---- 379.70B 374.90 +24.30 350.60 1670 ---- 375.30B ---- 374.60B 369.90 +24.30 345.60 1675 ---- 371.80B ---- 371.80B 364.90 +24.20 340.70 1680 ---- 365.10B ---- 364.60B 360.00 +24.20 335.80 1685 ---- 360.10B ---- 359.80B 355.00 +24.20 330.80 1690 ---- 355.20B ---- 354.70B 350.10 +24.10 326.00 1695 ---- 350.30B ---- 349.80B 345.10 +24.00 321.10 1700 ---- 347.00B ---- 347.00B 340.20 +24.00 316.20 35 1705 ---- 340.50B ---- 340.20B 335.30 +23.90 311.40 1710 ---- 335.60B ---- 335.30B 330.40 +23.90 306.50 1 1715 ---- 330.70B ---- 330.30B 325.50 +23.80 301.70 1720 ---- 325.90B ---- 325.50B 320.70 +23.80 296.90 1725 ---- 322.60B ---- 322.60B 315.80 +23.70 292.10 3 1730 ---- 316.50B ---- 315.80B 311.00 +23.60 287.40 1735 ---- 311.70B ---- 310.90B 306.20 +23.60 282.60 1740 ---- 306.90B ---- 306.10B 301.40 +23.50 277.90 1745 ---- 302.10B ---- 301.30B 296.60 +23.40 273.20 1750 ---- 298.60B ---- 298.60B 291.80 +23.30 268.50 1755 ---- 292.60B ---- 291.80B 287.10 +23.30 263.80 1760 ---- 287.80B ---- 287.10B 282.40 +23.20 259.20 1765 ---- 283.10B ---- 282.30B 277.70 +23.10 254.60 1770 ---- 278.40B ---- 277.70B 273.00 +23.10 249.90 1775 ---- 274.90B ---- 274.90B 268.30 +22.90 245.40 1780 ---- 269.10B ---- 268.30B 263.60 +22.80 240.80 1785 ---- 264.40B ---- 263.70B 259.00 +22.70 236.30 1790 ---- 259.80B ---- 259.10B 254.40 +22.60 231.80 1795 ---- 255.20B ---- 254.50B 249.80 +22.50 227.30 1800 ---- 251.80B ---- 251.80B 245.20 +22.40 222.80 201 1805 ---- 246.10B ---- 245.30B 240.70 +22.30 218.40 1810 ---- 242.00B ---- 242.00B 236.20 +22.20 214.00 1815 ---- 238.10B ---- 238.10B 231.70 +22.00 209.70 1820 ---- 233.80B ---- 233.80B 227.30 +22.00 205.30 1825 ---- 229.30B ---- 229.30B 222.80 +21.80 201.00 1 1830 ---- 224.90B ---- 224.90B 218.40 +21.60 196.80 1835 ---- 220.50B ---- 220.50B 214.00 +21.40 192.60 1840 ---- 216.10B ---- 216.10B 209.70 +21.30 188.40 1845 ---- 211.60B ---- 211.60B 205.40 +21.20 184.20 1850 ---- 207.30B ---- 207.30B 201.10 +21.00 180.10 12 1855 ---- 203.20B ---- 203.20B 196.90 +20.80 176.10 1860 ---- 198.90B ---- 198.90B 192.70 +20.70 172.00 1865 ---- 194.70B ---- 194.70B 188.50 +20.40 168.10 1870 ---- 190.60B ---- 190.60B 184.40 +20.30 164.10 1875 ---- 186.30B ---- 186.30B 180.30 +20.10 160.20 1880 ---- 182.20B ---- 182.20B 176.30 +19.90 156.40 1885 ---- 178.30B ---- 178.30B 172.30 +19.70 152.60 1890 ---- 174.20B ---- 174.20B 168.30 +19.40 148.90 1895 ---- 170.40B ---- 170.30B 164.40 +19.20 145.20 1900 ---- 166.50B ---- 166.40B 160.50 +19.00 141.50 269 1905 ---- 162.50B ---- 162.50B 156.70 +18.80 137.90 6 1910 ---- 158.80B ---- 158.80B 153.00 +18.60 134.40 15 1915 ---- 155.10B ---- 155.10B 149.30 +18.40 130.90 1920 ---- 151.20B ---- 151.20B 145.60 +18.10 127.50 1925 ---- 147.70B ---- 147.70B 142.00 +17.80 124.20 500 1930 ---- 144.00B ---- 144.00B 138.50 +17.60 120.90 1935 ---- 140.60B ---- 140.60B 135.00 +17.40 117.60 1940 ---- 137.10B ---- 137.10B 131.60 +17.10 114.50 10 1945 ---- 133.70B ---- 133.70B 128.20 +16.80 111.40 1950 ---- 130.30B ---- 130.30B 124.90 +16.50 108.40 48 1955 ---- 127.00B ---- 127.00B 121.70 +16.30 105.40 12 1960 ---- 123.80B ---- 123.80B 118.50 +16.00 102.50 1 1965 ---- 120.60B ---- 120.50B 115.40 +15.70 99.70 1970 ---- 117.40B ---- 117.40B 112.40 +15.50 96.90 1975 ---- 114.40B ---- 114.40B 109.40 +15.20 94.20 1 1980 ---- 111.40B ---- 111.40B 106.50 +14.90 91.60 55 1985 ---- 108.50B ---- 108.50B 103.60 +14.60 89.00 64 1990 ---- 105.60B ---- 105.60B 100.80 +14.30 86.50 5 1995 100.20 102.80B 100.20 97.20A 98.10 +14.00 1 84.10 6 8 2000 91.60 100.10B 91.60 97.90B 95.40 +13.70 2 81.70 762 2005 ---- 97.40B ---- 97.40B 92.80 +13.40 79.40 1 2010 ---- 94.80B ---- 94.80B 90.30 +13.20 77.10 2015 ---- 92.20B ---- 92.20B 87.80 +12.90 74.90 2020 ---- 89.80B ---- 89.80B 85.40 +12.60 72.80 1 167 2025 ---- 87.30B ---- 87.30B 83.10 +12.40 70.70 323 2030 ---- 85.00B ---- 85.00B 80.80 +12.10 68.70 2035 ---- 82.70B ---- 82.70B 78.60 +11.90 66.70 2040 ---- 80.40B ---- 80.40B 76.40 +11.60 64.80 38 2045 75.80 78.30B 75.80 73.60A 74.30 +11.30 1 63.00 2050 ---- 76.10B ---- 76.10B 72.20 +11.00 61.20 723 2055 ---- 74.10B ---- 74.10B 70.20 +10.80 59.40 142 2060 ---- 72.10B ---- 72.00B 68.30 +10.60 57.70 46 2065 ---- 70.10B ---- 70.10B 66.40 +10.30 56.10 161 2070 ---- 68.10B ---- 68.10B 64.60 +10.10 54.50 12 2075 ---- 66.40B ---- 66.40B 62.80 +9.90 52.90 1032 2080 ---- 64.50B ---- 64.50B 61.10 +9.70 51.40 2 2085 ---- 62.70B ---- 62.70B 59.40 +9.40 50.00 3 2090 ---- 61.00B ---- 61.00B 57.70 +9.10 48.60 2095 ---- 59.30B ---- 59.30B 56.10 +8.90 47.20 2 2100 ---- 57.80B ---- 57.80B 54.60 +8.70 4 45.90 1941 2105 ---- 56.30B ---- 56.20B 53.10 +8.50 44.60 271 2110 ---- 54.60B ---- 54.60B 51.70 +8.40 43.30 2 2115 ---- 53.20B ---- 53.20B 50.20 +8.10 42.10 2120 ---- 51.80B ---- 51.80B 48.90 +8.00 40.90 310 2125 ---- 50.50B ---- 50.50B 47.50 +7.70 39.80 376 2130 ---- 49.00B ---- 49.00B 46.30 +7.60 38.70 7 2135 ---- 47.70B ---- 47.70B 45.00 +7.40 37.60 2140 ---- 46.40B ---- 46.40B 43.80 +7.30 36.50 11 2145 ---- 45.10B ---- 45.10B 42.60 +7.10 35.50 6 2150 ---- 44.10B ---- 44.00B 41.50 +6.90 54 34.60 1622 2155 ---- 42.80B ---- 42.80B 40.30 +6.70 33.60 2160 ---- 41.60B ---- 41.60B 39.30 +6.60 32.70 16 2165 ---- 40.50B ---- 40.50B 38.20 +6.40 31.80 4 2170 ---- 39.40B ---- 39.40B 37.20 +6.30 30.90 2175 ---- 38.50B ---- 38.50B 36.20 +6.10 23 30.10 1183 2180 ---- 37.40B ---- 37.40B 35.20 +5.90 29.30 2185 ---- 36.40B ---- 36.40B 34.30 +5.80 28.50 2190 ---- 35.40B ---- 35.40B 33.40 +5.70 27.70 47 2195 ---- 34.50B ---- 34.50B 32.50 +5.50 27.00 2200 ---- 33.70B ---- 33.70B 31.70 +5.40 26.30 1872 2205 ---- 32.70B ---- 32.70B 30.80 +5.20 25.60 5 2210 ---- 31.90B ---- 31.90B 30.00 +5.10 24.90 36 2215 ---- 31.10B ---- 31.10B 29.30 +5.00 24.30 14 2220 ---- 30.30B ---- 30.30B 28.50 +4.90 23.60 2225 ---- 29.60B ---- 29.60B 27.80 +4.80 23.00 36 2230 ---- 28.70B ---- 28.70B 27.10 +4.70 22.40 2235 ---- 28.00B ---- 28.00B 26.40 +4.60 21.80 2240 ---- 27.30B ---- 27.30B 25.70 +4.40 21.30 2245 ---- 26.60B ---- 26.60B 25.00 +4.30 20.70 1 2250 25.00 26.00B 25.00 24.20A 24.40 +4.20 3 20.20 1736 2255 ---- 25.30B ---- 25.30B 23.80 +4.10 19.70 2260 ---- 24.60B ---- 24.60B 23.20 +4.00 19.20 2265 ---- 24.00B ---- 24.00B 22.60 +3.90 18.70 2270 ---- 23.40B ---- 23.40B 22.00 +3.80 18.20 2275 ---- 22.90B ---- 22.90B 21.50 +3.70 17.80 250 2280 ---- 22.30B ---- 22.30B 21.00 +3.60 17.40 2285 ---- 21.70B ---- 21.70B 20.50 +3.60 16.90 2290 ---- 21.20B ---- 21.20B 19.90 +3.40 16.50 47 2295 ---- 20.70B ---- 20.70B 19.50 +3.40 16.10 2300 ---- 20.20B ---- 20.20B 19.00 +3.30 146 15.70 2512 2305 ---- 19.70B ---- 19.70B 18.50 +3.20 15.30 2310 ---- 19.20B ---- 19.20B 18.10 +3.10 15.00 174 2315 ---- 18.70B ---- 18.70B 17.60 +3.00 14.60 2320 ---- 18.30B ---- 18.30B 17.20 +2.90 14.30 2325 ---- 17.80B ---- 17.80B 16.80 +2.90 13.90 681 2330 ---- 17.40B ---- 17.40B 16.40 +2.80 13.60 2340 ---- 16.60B ---- 16.60B 15.70 +2.70 13.00 2350 ---- 15.80B ---- 15.80B 14.90 +2.50 12.40 913 2360 ---- 15.10B ---- 15.10B 14.20 +2.40 11.80 2370 ---- 14.40B ---- 14.40B 13.60 +2.30 11.30 2375 ---- 14.10B ---- 14.10B 13.30 +2.30 11.00 95 2380 ---- 13.70B ---- 13.70B 13.00 +2.30 10.70 2390 ---- 13.10B ---- 13.10B 12.40 +2.10 10.30 2400 ---- 12.50B ---- 12.50B 11.90 +2.10 9.80 1642 2410 ---- 12.00B ---- 12.00B 11.30 +1.90 9.40 2420 ---- 11.40B ---- 11.40B 10.80 +1.90 8.90 2425 ---- 11.20B ---- 11.20B 10.60 +1.90 8.70 7 2430 ---- 10.90B ---- 10.90B 10.40 +1.80 8.60 2450 ---- 10.00B ---- 10.00B 9.50 +1.70 1 7.80 254 2475 ---- 9.00B ---- 9.00B 8.50 +1.50 7.00 3 2500 ---- 8.10B ---- 8.10B 7.70 +1.40 23 6.30 10 1758 2525 ---- 7.30B ---- 7.30B 6.90 +1.20 5.70 31 2550 ---- 6.60B ---- 6.60B 6.30 +1.20 5.10 40 2575 ---- 5.90B ---- 5.90B 5.70 +1.10 4.60 1 2600 ---- 5.40B ---- 5.40B 5.10 +.90 4.20 168 2625 ---- 4.90B ---- 4.90B 4.70 +.90 3.80 110 2700 3.40 3.70B 3.40 3.40 3.50 +.70 5 2.80 2 635 2800 ---- 2.60B ---- 2.60B 2.50 +.60 1.90 1253 3000 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 516 3500 ---- ---- ---- ---- .30 +.10 .20 3 4000 ---- ---- ---- ---- .10 .00 .10 8 OG MAR24 Gold Option CALL 1250 ---- 814.00B ---- 812.50B 809.20 +24.00 785.20 1275 ---- 789.00B ---- 787.50B 784.20 +24.00 760.20 1300 ---- 764.10B ---- 762.50B 759.20 +24.00 735.20 1325 ---- 739.00B ---- 737.50B 734.20 +24.00 710.20 1350 ---- 714.10B ---- 713.20B 709.20 +24.00 685.20 1375 ---- 689.10B ---- 687.50B 684.20 +24.00 660.20 1400 ---- 664.10B ---- 662.50B 659.20 +24.00 635.20 1425 ---- 639.10B ---- 638.20B 634.20 +24.00 610.20 1440 ---- 624.10B ---- 623.20B 619.20 +24.00 595.20 1450 ---- 614.20B ---- 612.60B 609.20 +24.00 585.20 1460 ---- 604.10B ---- 603.20B 599.20 +24.00 575.20 1470 ---- 594.10B ---- 593.20B 589.20 +24.00 565.20 1475 ---- 589.10B ---- 588.20B 584.20 +24.00 560.20 1480 ---- 584.10B ---- 582.50B 579.20 +24.00 555.20 1490 ---- 574.10B ---- 572.50B 569.20 +24.00 545.20 1500 ---- 564.20B ---- 563.30B 559.20 +24.00 535.20 1510 ---- 554.20B ---- 552.60B 549.20 +24.00 525.20 1520 ---- 544.20B ---- 542.60B 539.20 +24.00 515.20 1525 ---- 539.20B ---- 537.60B 534.20 +24.00 510.20 1530 ---- 534.20B ---- 532.60B 529.20 +24.00 505.20 1540 ---- 524.20B ---- 523.30B 519.20 +24.00 495.20 1545 ---- 519.20B ---- 518.30B 514.20 +24.00 490.20 1550 ---- 514.20B ---- 512.60B 509.20 +24.00 485.20 1555 ---- 509.20B ---- 508.30B 504.20 +24.00 480.20 1560 ---- 504.20B ---- 503.30B 499.20 +24.00 475.20 1565 ---- 499.20B ---- 498.30B 494.20 +24.00 470.20 1570 ---- 494.20B ---- 493.30B 489.20 +24.00 465.20 1575 ---- 489.20B ---- 488.30B 484.20 +24.00 460.20 1580 ---- 484.20B ---- 483.30B 479.20 +24.00 455.20 1585 ---- 479.20B ---- 478.30B 474.20 +24.00 450.20 1590 ---- 474.20B ---- 473.30B 469.20 +24.00 445.20 1595 ---- 469.20B ---- 468.30B 464.20 +24.00 440.20 1600 ---- 464.30B ---- 463.40B 459.20 +24.00 435.20 1605 ---- 459.20B ---- 458.30B 454.20 +24.00 430.20 1610 ---- 454.20B ---- 453.30B 449.20 +24.00 425.20 1615 ---- 449.20B ---- 447.60B 444.20 +24.00 420.20 1620 ---- 444.20B ---- 442.60B 439.20 +24.00 415.20 1625 ---- 439.20B ---- 437.60B 434.20 +24.00 410.20 1 1630 ---- 434.20B ---- 432.60B 429.20 +24.00 405.20 1635 ---- 429.20B ---- 427.60B 424.20 +24.00 400.20 1640 ---- 424.20B ---- 422.60B 419.20 +24.00 395.20 1645 ---- 419.20B ---- 417.60B 414.20 +24.00 390.20 1650 ---- 414.30B ---- 413.40B 409.20 +24.00 385.20 1 1655 ---- 409.30B ---- 408.40B 404.20 +24.00 380.20 1660 ---- 404.30B ---- 403.40B 399.20 +23.90 375.30 1665 ---- 399.30B ---- 398.40B 394.20 +23.90 370.30 1670 ---- 394.30B ---- 393.40B 389.20 +23.80 365.40 1675 ---- 391.20B ---- 391.20B 384.30 +23.80 360.50 7 1680 ---- 384.40B ---- 383.50B 379.30 +23.70 355.60 1685 ---- 379.50B ---- 378.60B 374.40 +23.70 350.70 1690 ---- 374.50B ---- 372.90B 369.50 +23.70 345.80 1695 ---- 369.60B ---- 368.70B 364.60 +23.60 341.00 1700 ---- 366.60B ---- 366.60B 359.70 +23.50 336.20 6 1705 ---- 359.60B ---- 358.90B 354.80 +23.50 331.30 1710 ---- 354.70B ---- 354.10B 350.00 +23.50 326.50 1715 ---- 349.80B ---- 349.20B 345.10 +23.40 321.70 1720 ---- 345.10B ---- 344.50B 340.30 +23.30 317.00 1725 ---- 342.30B ---- 342.30B 335.50 +23.30 312.20 1730 ---- 335.40B ---- 334.90B 330.70 +23.20 307.50 1735 ---- 331.00B ---- 330.90B 325.90 +23.10 302.80 1740 ---- 326.20B ---- 326.10B 321.10 +23.00 298.10 1745 ---- 321.40B ---- 321.30B 316.40 +23.00 293.40 1750 ---- 318.40B ---- 318.40B 311.60 +22.90 288.70 1755 ---- 311.90B ---- 311.80B 306.90 +22.80 284.10 1760 ---- 307.20B ---- 307.10B 302.20 +22.70 279.50 1765 ---- 302.50B ---- 302.40B 297.50 +22.60 274.90 1770 ---- 297.90B ---- 297.80B 292.90 +22.60 270.30 1775 ---- 294.80B ---- 294.80B 288.20 +22.50 265.70 1780 ---- 288.60B ---- 288.50B 283.60 +22.40 261.20 1785 ---- 284.00B ---- 283.90B 279.00 +22.30 256.70 1790 ---- 279.40B ---- 279.30B 274.40 +22.20 252.20 1795 ---- 274.80B ---- 274.70B 269.80 +22.10 247.70 1800 ---- 271.80B ---- 271.80B 265.30 +22.00 243.30 1805 ---- 265.70B ---- 265.60B 260.70 +21.80 238.90 1810 ---- 262.80B ---- 262.80B 256.20 +21.70 234.50 1815 ---- 258.30B ---- 258.30B 251.80 +21.70 230.10 1820 ---- 253.80B ---- 253.80B 247.30 +21.50 225.80 1825 ---- 249.30B ---- 249.30B 242.90 +21.40 221.50 1830 ---- 244.90B ---- 244.90B 238.50 +21.30 217.20 1835 ---- 240.50B ---- 240.50B 234.10 +21.10 213.00 1840 ---- 236.30B ---- 236.30B 229.80 +21.00 208.80 1845 ---- 231.80B ---- 231.80B 225.50 +20.90 204.60 1850 ---- 227.50B ---- 227.50B 221.20 +20.70 200.50 1855 ---- 223.40B ---- 223.40B 217.00 +20.60 196.40 1860 ---- 219.00B ---- 219.00B 212.80 +20.50 192.30 1865 ---- 214.80B ---- 214.80B 208.60 +20.30 188.30 1870 ---- 210.80B ---- 210.80B 204.50 +20.10 184.40 20 1875 ---- 206.50B ---- 206.50B 200.40 +20.00 180.40 1880 ---- 202.60B ---- 202.60B 196.30 +19.80 176.50 1885 ---- 198.50B ---- 198.50B 192.30 +19.60 172.70 1890 ---- 194.50B ---- 194.50B 188.40 +19.50 168.90 1895 ---- 190.40B ---- 190.40B 184.40 +19.20 165.20 1900 ---- 186.60B ---- 186.60B 180.60 +19.10 161.50 328 1905 ---- 182.70B ---- 182.70B 176.70 +18.90 157.80 1910 ---- 178.90B ---- 178.90B 172.90 +18.70 154.20 1915 ---- 175.10B ---- 175.10B 169.20 +18.50 150.70 1920 ---- 171.20B ---- 171.20B 165.50 +18.30 147.20 1925 ---- 167.50B ---- 167.50B 161.90 +18.10 143.80 2 1930 ---- 163.90B ---- 163.90B 158.30 +17.90 140.40 1935 ---- 160.30B ---- 160.30B 154.70 +17.60 137.10 1940 ---- 156.70B ---- 156.70B 151.20 +17.30 133.90 1945 ---- 153.20B ---- 153.20B 147.80 +17.10 130.70 1950 ---- 149.80B ---- 149.80B 144.40 +16.90 127.50 3590 1955 ---- 146.40B ---- 146.40B 141.10 +16.60 124.50 1960 ---- 143.10B ---- 143.10B 137.80 +16.40 121.40 1965 ---- 139.80B ---- 139.80B 134.60 +16.10 118.50 1970 ---- 136.60B ---- 136.60B 131.40 +15.90 115.50 1975 ---- 133.40B ---- 133.40B 128.30 +15.60 112.70 2 1980 ---- 130.30B ---- 130.30B 125.20 +15.30 109.90 1985 ---- 127.20B ---- 127.20B 122.20 +15.10 107.10 1990 ---- 124.30B ---- 124.30B 119.30 +14.90 104.40 1995 ---- 121.30B ---- 121.30B 116.40 +14.60 101.80 2000 ---- 118.40B ---- 118.40B 113.60 +14.40 99.20 100 2005 ---- 115.60B ---- 115.60B 110.80 +14.10 96.70 2010 ---- 112.90B ---- 112.90B 108.10 +13.90 94.20 125 2015 ---- 110.20B ---- 110.20B 105.50 +13.70 91.80 2020 ---- 107.50B ---- 107.50B 102.90 +13.40 89.50 2025 ---- 104.90B ---- 104.90B 100.40 +13.20 87.20 22 2030 ---- 102.40B ---- 102.40B 97.90 +12.90 85.00 2035 ---- 99.90B ---- 99.90B 95.50 +12.70 82.80 2040 ---- 97.60B ---- 97.60B 93.20 +12.50 80.70 34 2045 ---- 95.20B ---- 95.20B 90.90 +12.30 78.60 2050 ---- 92.90B ---- 92.90B 88.70 +12.10 76.60 198 2055 ---- 90.60B ---- 90.60B 86.50 +11.80 74.70 61 2060 ---- 88.40B ---- 88.40B 84.40 +11.60 72.80 21 21 2065 ---- 86.20B ---- 86.20B 82.30 +11.40 70.90 2070 ---- 84.10B ---- 84.10B 80.20 +11.10 69.10 45 2075 ---- 82.10B ---- 82.10B 78.30 +11.00 67.30 63 2080 ---- 80.10B ---- 80.10B 76.30 +10.70 65.60 2085 ---- 78.10B ---- 78.10B 74.50 +10.50 64.00 2090 ---- 76.20B ---- 76.20B 72.60 +10.20 62.40 2095 ---- 74.40B ---- 74.40B 70.90 +10.10 60.80 32 2100 ---- 72.60B ---- 72.60B 69.10 +9.80 59.30 793 2105 ---- 70.80B ---- 70.80B 67.40 +9.60 57.80 24 2110 ---- 69.10B ---- 69.10B 65.80 +9.40 56.40 22 2115 ---- 67.40B ---- 67.40B 64.20 +9.20 55.00 2120 ---- 65.80B ---- 65.80B 62.60 +9.00 53.60 2125 ---- 64.30B ---- 64.30B 61.10 +8.80 52.30 170 2130 ---- 62.70B ---- 62.70B 59.60 +8.60 51.00 2135 ---- 61.20B ---- 61.20B 58.20 +8.50 49.70 2140 ---- 59.70B ---- 59.70B 56.80 +8.30 48.50 4 2145 ---- 58.30B ---- 58.30B 55.40 +8.10 47.30 2150 ---- 57.00B ---- 56.90B 54.10 +7.90 46.20 3538 2155 ---- 55.60B ---- 55.60B 52.80 +7.80 45.00 2160 ---- 54.30B ---- 54.30B 51.50 +7.60 43.90 2165 ---- 53.00B ---- 53.00B 50.30 +7.40 42.90 5 2170 ---- 51.70B ---- 51.70B 49.10 +7.30 41.80 2175 49.10 50.60B 49.10 47.60A 47.90 +7.10 5 40.80 350 2180 ---- 49.30B ---- 49.30B 46.80 +6.90 39.90 10 2185 ---- 48.20B ---- 48.20B 45.70 +6.80 38.90 2190 ---- 47.10B ---- 47.10B 44.60 +6.60 38.00 2195 ---- 46.00B ---- 46.00B 43.60 +6.50 37.10 2200 ---- 45.00B ---- 44.90B 42.60 +6.40 1 36.20 17304 2205 ---- 43.90B ---- 43.90B 41.60 +6.30 35.30 2210 ---- 42.90B ---- 42.90B 40.60 +6.10 34.50 6 2215 ---- 41.90B ---- 41.90B 39.70 +6.00 33.70 2220 ---- 40.90B ---- 40.90B 38.80 +5.90 32.90 38 2225 ---- 40.00B ---- 40.00B 37.90 +5.80 32.10 100 2230 ---- 39.00B ---- 39.00B 37.00 +5.60 31.40 20 2235 ---- 38.20B ---- 38.20B 36.20 +5.50 30.70 2240 ---- 37.30B ---- 37.30B 35.40 +5.40 30.00 2245 ---- 36.40B ---- 36.40B 34.60 +5.30 29.30 25 2250 35.30 35.60B 35.30 33.50A 33.80 +5.20 3 28.60 5 29 2255 ---- 34.80B ---- 34.80B 33.00 +5.10 27.90 10 2260 ---- 34.00B ---- 34.00B 32.30 +5.00 27.30 12 2265 ---- 33.30B ---- 33.30B 31.60 +4.90 26.70 2270 ---- 32.50B ---- 32.50B 30.80 +4.70 26.10 1 2275 26.40 31.80B 26.40 31.80B 30.20 +4.70 13 25.50 407 2280 ---- 31.10B ---- 31.10B 29.50 +4.60 24.90 2285 ---- 30.40B ---- 30.40B 28.80 +4.40 24.40 2290 ---- 29.70B ---- 29.70B 28.20 +4.40 23.80 2295 ---- 29.10B ---- 29.10B 27.60 +4.30 23.30 2300 24.40 28.50B 24.40 28.50B 27.00 +4.20 10 22.80 105 2305 ---- 27.80B ---- 27.80B 26.40 +4.10 22.30 10 2310 ---- 27.20B ---- 27.20B 25.80 +4.00 21.80 2315 ---- 26.60B ---- 26.60B 25.20 +3.90 21.30 2320 ---- 26.10B ---- 26.10B 24.70 +3.80 20.90 2325 ---- 25.50B ---- 25.50B 24.10 +3.70 20.40 17 2330 ---- 25.00B ---- 25.00B 23.60 +3.60 20.00 16 2335 24.40 24.40 24.40 23.00A 23.10 +3.60 3 19.50 2340 ---- 23.90B ---- 23.90B 22.60 +3.50 19.10 2345 ---- 23.40B ---- 23.40B 22.10 +3.40 18.70 2350 19.30 22.90B 19.30 21.60A 21.70 +3.40 13 18.30 423 2360 ---- 21.90B ---- 21.90B 20.80 +3.20 17.60 1 2370 ---- 21.00B ---- 21.00B 19.90 +3.10 16.80 2375 ---- 20.60B ---- 20.60B 19.50 +3.00 16.50 23 2380 ---- 20.20B ---- 20.20B 19.10 +3.00 16.10 2390 ---- 19.40B ---- 19.40B 18.30 +2.80 15.50 16 2400 ---- 18.60B ---- 18.60B 17.60 +2.70 14.90 10001 2410 ---- 17.80B ---- 17.80B 16.90 +2.60 14.30 2420 ---- 17.10B ---- 17.10B 16.20 +2.50 13.70 2425 ---- 16.80B ---- 16.80B 15.90 +2.50 13.40 43 2430 ---- 16.40B ---- 16.40B 15.60 +2.40 13.20 85 2440 ---- 15.80B ---- 15.80B 15.00 +2.40 12.60 2450 ---- 15.20B ---- 15.20B 14.40 +2.20 12.20 224 2475 ---- 13.80B ---- 13.80B 13.10 +2.10 11.00 26 2500 ---- 12.50B ---- 12.50B 11.90 +1.90 5 10.00 900 2525 ---- 11.40B ---- 11.40B 10.90 +1.80 9.10 139 2550 ---- 10.30B ---- 10.30B 9.90 +1.60 8.30 2 2575 ---- 9.50B ---- 9.50B 9.10 +1.50 7.60 49 2600 ---- 8.70B ---- 8.70B 8.30 +1.30 7.00 392 2625 ---- 7.90B ---- 7.90B 7.60 +1.20 6.40 71 2750 ---- 5.20B ---- 5.20B 5.10 +.90 4.20 790 2975 2.40 2.60B 2.40 2.60B 2.50 +.40 13 2.10 12 38 3000 2.30 2.40B 2.30 2.40B 2.30 +.40 22 1.90 554 3250 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 20 3500 ---- ---- ---- ---- .70 +.10 .60 119 4000 ---- ---- ---- ---- .40 +.10 .30 OG APR24 Gold Option CALL 1250 ---- 813.50B ---- 812.20B 809.20 +24.00 785.20 1275 ---- 788.50B ---- 787.10B 784.20 +24.00 760.20 1300 ---- 763.60B ---- 762.20B 759.20 +24.00 735.20 1325 ---- 738.50B ---- 737.20B 734.20 +24.00 710.20 1350 ---- 713.60B ---- 712.20B 709.20 +24.00 685.20 1375 ---- 688.50B ---- 687.20B 684.20 +24.00 660.20 1400 ---- 663.60B ---- 662.30B 659.20 +24.00 635.20 1425 ---- 638.60B ---- 637.30B 634.20 +24.00 610.20 1440 ---- 623.60B ---- 622.30B 619.20 +24.00 595.20 1450 ---- 613.70B ---- 612.30B 609.20 +24.00 585.20 1460 ---- 603.60B ---- 602.30B 599.20 +24.00 575.20 1470 ---- 593.60B ---- 592.30B 589.20 +24.00 565.20 1475 ---- 588.60B ---- 587.20B 584.20 +24.00 560.20 1480 ---- 583.60B ---- 582.30B 579.20 +24.00 555.20 1490 ---- 573.60B ---- 572.30B 569.20 +24.00 545.20 1500 ---- 563.70B ---- 562.40B 559.20 +24.00 535.20 1510 ---- 553.60B ---- 552.30B 549.20 +24.00 525.20 1520 ---- 543.70B ---- 542.30B 539.20 +24.00 515.20 1525 ---- 538.70B ---- 537.30B 534.20 +24.00 510.20 1530 ---- 533.70B ---- 532.30B 529.20 +24.00 505.20 1540 ---- 523.70B ---- 522.30B 519.20 +24.00 495.20 1545 ---- 518.70B ---- 517.30B 514.20 +24.00 490.20 1550 ---- 513.80B ---- 512.30B 509.20 +24.00 485.20 1555 ---- 508.70B ---- 507.40B 504.20 +24.00 480.20 1560 ---- 503.70B ---- 502.40B 499.20 +24.00 475.20 1565 ---- 498.70B ---- 497.30B 494.20 +24.00 470.20 1570 ---- 493.70B ---- 492.40B 489.20 +24.00 465.20 1575 ---- 488.70B ---- 487.40B 484.20 +24.00 460.20 1580 ---- 483.70B ---- 482.40B 479.20 +24.00 455.20 1585 ---- 478.70B ---- 477.40B 474.20 +24.00 450.20 1590 ---- 473.70B ---- 472.40B 469.20 +24.00 445.20 1595 ---- 468.70B ---- 467.40B 464.20 +24.00 440.20 1600 ---- 463.80B ---- 462.50B 459.20 +24.00 435.20 1605 ---- 458.70B ---- 457.40B 454.20 +24.00 430.20 1610 ---- 453.70B ---- 452.40B 449.20 +24.00 425.20 1615 ---- 448.70B ---- 447.40B 444.20 +24.00 420.20 1620 ---- 443.70B ---- 442.40B 439.20 +24.00 415.20 1625 ---- 438.70B ---- 437.40B 434.20 +24.00 410.20 1630 ---- 433.70B ---- 432.40B 429.20 +24.00 405.20 1635 ---- 428.70B ---- 427.40B 424.20 +24.00 400.20 1640 ---- 423.80B ---- 422.50B 419.20 +23.90 395.30 1645 ---- 418.80B ---- 417.50B 414.20 +23.90 390.30 1650 ---- 416.10B ---- 416.10B 409.20 +23.80 385.40 1655 ---- 408.90B ---- 407.50B 404.30 +23.80 380.50 1660 ---- 403.90B ---- 402.60B 399.30 +23.70 375.60 1665 ---- 398.90B ---- 397.60B 394.40 +23.70 370.70 1670 ---- 394.00B ---- 392.70B 389.50 +23.70 365.80 1675 ---- 391.40B ---- 391.40B 384.60 +23.70 360.90 39 1680 ---- 384.20B ---- 382.90B 379.70 +23.60 356.10 1685 ---- 379.10B ---- 377.90B 374.80 +23.50 351.30 1690 ---- 374.20B ---- 373.00B 369.90 +23.40 346.50 1695 ---- 369.30B ---- 368.30B 365.10 +23.40 341.70 1700 ---- 367.00B ---- 367.00B 360.30 +23.40 336.90 10 1705 ---- 359.70B ---- 358.60B 355.40 +23.30 332.10 1710 ---- 354.90B ---- 353.80B 350.60 +23.20 327.40 1715 ---- 350.40B ---- 349.00B 345.80 +23.10 322.70 1720 ---- 345.60B ---- 344.20B 341.10 +23.10 318.00 1725 ---- 343.00B ---- 343.00B 336.30 +23.00 313.30 1730 ---- 336.10B ---- 334.70B 331.60 +23.00 308.60 1735 ---- 331.40B ---- 329.80B 326.90 +22.90 304.00 1740 ---- 326.70B ---- 325.30B 322.20 +22.90 299.30 1745 ---- 322.00B ---- 320.60B 317.50 +22.80 294.70 2 1750 ---- 319.40B ---- 319.40B 312.80 +22.70 290.10 1755 ---- 312.60B ---- 311.30B 308.20 +22.60 285.60 1760 ---- 308.00B ---- 306.70B 303.50 +22.50 281.00 1765 ---- 303.40B ---- 302.10B 298.90 +22.40 276.50 1770 ---- 298.80B ---- 297.50B 294.30 +22.30 272.00 1775 ---- 296.20B ---- 296.20B 289.80 +22.30 267.50 1780 ---- 289.70B ---- 288.40B 285.20 +22.10 263.10 1785 ---- 285.20B ---- 283.80B 280.70 +22.10 258.60 1790 ---- 282.00B ---- 282.00B 276.20 +22.00 254.20 1795 ---- 278.00B ---- 278.00B 271.70 +21.80 249.90 1800 ---- 273.60B ---- 273.60B 267.30 +21.80 245.50 1805 ---- 269.10B ---- 269.10B 262.90 +21.70 241.20 1810 ---- 264.70B ---- 264.70B 258.50 +21.60 236.90 1815 ---- 260.30B ---- 260.30B 254.10 +21.40 232.70 1820 ---- 255.90B ---- 255.90B 249.70 +21.30 228.40 1825 ---- 251.50B ---- 251.50B 245.40 +21.20 224.20 1830 ---- 247.20B ---- 247.20B 241.10 +21.00 220.10 1835 ---- 242.90B ---- 242.90B 236.90 +20.90 216.00 1840 ---- 238.70B ---- 238.70B 232.60 +20.70 211.90 1845 ---- 234.40B ---- 234.40B 228.40 +20.60 207.80 1850 ---- 230.20B ---- 230.20B 224.30 +20.50 203.80 1855 ---- 226.10B ---- 226.10B 220.10 +20.20 199.90 1860 ---- 221.90B ---- 221.90B 216.00 +20.00 196.00 1865 ---- 217.90B ---- 217.90B 212.00 +19.90 192.10 1870 ---- 213.80B ---- 213.80B 208.00 +19.80 188.20 1875 ---- 209.80B ---- 209.80B 204.00 +19.60 184.40 1880 ---- 205.80B ---- 205.80B 200.00 +19.30 180.70 1885 ---- 201.90B ---- 201.90B 196.10 +19.10 177.00 1890 ---- 198.00B ---- 198.00B 192.30 +19.00 173.30 1895 ---- 194.10B ---- 194.10B 188.40 +18.70 169.70 1900 ---- 190.30B ---- 190.30B 184.60 +18.50 166.10 2 1905 ---- 186.50B ---- 186.50B 180.90 +18.30 162.60 1910 ---- 182.80B ---- 182.80B 177.20 +18.00 159.20 1915 ---- 179.10B ---- 179.10B 173.60 +17.90 155.70 1920 ---- 175.50B ---- 175.50B 170.00 +17.60 152.40 1925 ---- 171.90B ---- 171.90B 166.50 +17.50 149.00 1930 ---- 168.30B ---- 168.30B 163.00 +17.20 145.80 1935 ---- 164.80B ---- 164.80B 159.50 +17.00 142.50 1940 ---- 161.40B ---- 161.40B 156.10 +16.70 139.40 1945 ---- 158.00B ---- 158.00B 152.80 +16.50 136.30 1950 ---- 154.70B ---- 154.70B 149.50 +16.30 133.20 1955 ---- 151.40B ---- 151.40B 146.30 +16.10 130.20 1960 ---- 148.10B ---- 148.10B 143.20 +16.00 127.20 1965 ---- 145.00B ---- 145.00B 140.00 +15.70 124.30 1970 ---- 141.80B ---- 141.80B 137.00 +15.50 121.50 1975 ---- 138.80B ---- 138.80B 134.00 +15.30 118.70 1980 ---- 135.70B ---- 135.70B 131.00 +15.10 115.90 1985 ---- 132.90B ---- 132.90B 128.10 +14.90 113.20 1990 ---- 129.90B ---- 129.90B 125.30 +14.70 110.60 1995 ---- 127.00B ---- 127.00B 122.50 +14.50 108.00 2000 ---- 124.30B ---- 124.30B 119.70 +14.20 105.50 135 2005 ---- 121.40B ---- 121.40B 117.10 +14.10 103.00 2010 ---- 118.70B ---- 118.70B 114.40 +13.80 100.60 2015 ---- 116.10B ---- 116.10B 111.80 +13.60 98.20 40 2020 ---- 113.50B ---- 113.50B 109.30 +13.40 95.90 2025 ---- 111.20B ---- 111.20B 106.80 +13.10 93.70 2030 ---- 108.50B ---- 108.50B 104.40 +12.90 91.50 210 2035 ---- 106.10B ---- 106.10B 102.00 +12.70 89.30 2040 ---- 103.70B ---- 103.70B 99.70 +12.50 87.20 30 2045 ---- 101.30B ---- 101.30B 97.40 +12.20 85.20 2050 ---- 99.30B ---- 99.30B 95.20 +12.00 83.20 540 2055 ---- 96.80B ---- 96.80B 93.00 +11.80 81.20 2060 ---- 94.70B ---- 94.70B 90.90 +11.60 79.30 2065 ---- 92.50B ---- 92.50B 88.80 +11.30 77.50 2070 ---- 90.50B ---- 90.50B 86.80 +11.10 75.70 1 2075 ---- 88.70B ---- 88.70B 84.80 +10.90 73.90 50 75 2080 ---- 86.40B ---- 86.40B 82.90 +10.70 72.20 2085 ---- 84.50B ---- 84.50B 81.00 +10.40 70.60 2090 ---- 82.60B ---- 82.60B 79.20 +10.30 68.90 2095 ---- 80.80B ---- 80.80B 77.40 +10.00 67.40 2100 ---- 79.30B ---- 79.30B 75.70 +9.90 65.80 871 2105 ---- 77.20B ---- 77.20B 74.00 +9.70 64.30 2110 ---- 75.50B ---- 75.50B 72.30 +9.40 62.90 2115 ---- 73.80B ---- 73.80B 70.70 +9.30 61.40 2120 ---- 72.20B ---- 72.20B 69.10 +9.00 60.10 2125 ---- 71.00B ---- 71.00B 67.60 +8.90 58.70 75 2130 ---- 69.00B ---- 69.00B 66.10 +8.70 57.40 2135 ---- 67.50B ---- 67.50B 64.70 +8.60 56.10 2140 ---- 66.00B ---- 66.00B 63.20 +8.40 54.80 2145 ---- 64.60B ---- 64.60B 61.90 +8.30 53.60 2150 ---- 63.60B ---- 63.50B 60.50 +8.10 52.40 320 2155 ---- 61.80B ---- 61.80B 59.20 +7.90 51.30 2160 ---- 60.50B ---- 60.50B 57.90 +7.80 50.10 2165 ---- 59.20B ---- 59.20B 56.70 +7.70 49.00 2170 ---- 57.90B ---- 57.90B 55.40 +7.50 47.90 2175 ---- 57.00B ---- 57.00B 54.20 +7.30 46.90 56 2180 ---- 55.40B ---- 55.40B 53.10 +7.20 45.90 2185 ---- 54.30B ---- 54.30B 51.90 +7.00 44.90 2190 ---- 53.10B ---- 53.10B 50.80 +6.90 43.90 1 2195 ---- 52.00B ---- 52.00B 49.70 +6.80 42.90 2200 ---- 51.20B ---- 51.20B 48.70 +6.70 42.00 50 671 2205 ---- 49.80B ---- 49.80B 47.70 +6.60 41.10 2210 ---- 48.80B ---- 48.80B 46.70 +6.50 40.20 2215 ---- 47.70B ---- 47.70B 45.70 +6.40 39.30 2220 ---- 47.00B ---- 47.00B 44.70 +6.20 38.50 2225 ---- 46.00B ---- 46.00B 43.80 +6.10 37.70 35 2230 ---- 44.80B ---- 44.80B 42.90 +6.00 36.90 2235 ---- 43.90B ---- 43.90B 42.00 +5.90 36.10 2240 ---- 43.00B ---- 43.00B 41.10 +5.80 35.30 2245 ---- 42.10B ---- 42.10B 40.30 +5.70 34.60 2250 ---- 41.40B ---- 41.40B 39.40 +5.50 33.90 321 2255 ---- 40.40B ---- 40.40B 38.60 +5.50 33.10 2260 ---- 39.50B ---- 39.50B 37.80 +5.30 32.50 2265 ---- 38.70B ---- 38.70B 37.00 +5.20 31.80 2270 ---- 37.90B ---- 37.90B 36.30 +5.20 31.10 2275 ---- 37.40B ---- 37.40B 35.60 +5.10 30.50 2280 ---- 36.40B ---- 36.40B 34.80 +4.90 29.90 2285 ---- 35.70B ---- 35.70B 34.10 +4.80 29.30 10 2290 ---- 35.00B ---- 35.00B 33.40 +4.70 28.70 2295 ---- 34.30B ---- 34.30B 32.80 +4.70 28.10 2300 ---- 33.80B ---- 33.80B 32.10 +4.60 27.50 1 327 2305 ---- 32.90B ---- 32.90B 31.50 +4.50 27.00 2310 ---- 32.30B ---- 32.30B 30.80 +4.40 26.40 2315 ---- 31.60B ---- 31.60B 30.20 +4.30 25.90 2320 ---- 31.00B ---- 31.00B 29.60 +4.20 25.40 2325 ---- 30.50B ---- 30.50B 29.00 +4.10 24.90 77 2330 ---- 29.80B ---- 29.80B 28.50 +4.10 24.40 2335 ---- 29.20B ---- 29.20B 27.90 +4.00 23.90 2340 ---- 28.60B ---- 28.60B 27.30 +3.80 23.50 10 2345 ---- 28.10B ---- 28.10B 26.80 +3.80 23.00 2350 ---- 27.70B ---- 27.70B 26.30 +3.70 22.60 8002 2360 ---- 26.50B ---- 26.50B 25.30 +3.60 21.70 2370 ---- 25.50B ---- 25.50B 24.30 +3.40 20.90 2375 ---- 25.10B ---- 25.10B 23.90 +3.40 20.50 70 2380 ---- 24.50B ---- 24.50B 23.40 +3.30 20.10 2390 ---- 23.60B ---- 23.60B 22.50 +3.10 19.40 2400 ---- 22.80B ---- 22.80B 21.70 +3.10 18.60 678 2410 ---- 21.90B ---- 21.90B 20.90 +2.90 18.00 2420 ---- 21.10B ---- 21.10B 20.10 +2.80 17.30 2425 ---- 20.70B ---- 20.70B 19.70 +2.70 17.00 2430 ---- 20.30B ---- 20.30B 19.40 +2.70 16.70 100 2440 ---- 19.60B ---- 19.60B 18.70 +2.60 16.10 2450 ---- 18.90B ---- 18.90B 18.00 +2.40 15.60 6760 2475 ---- 17.30B ---- 17.30B 16.40 +2.20 14.20 2500 ---- 15.80B ---- 15.80B 15.00 +1.90 13.10 2082 2525 ---- 14.50B ---- 14.50B 13.80 +1.80 12.00 17 2550 ---- 13.30B ---- 13.30B 12.70 +1.60 11.10 2575 ---- 12.20B ---- 12.20B 11.70 +1.50 10.20 30 2600 ---- 11.30B ---- 11.30B 10.70 +1.30 9.40 53 2625 ---- 10.40B ---- 10.40B 9.90 +1.20 8.70 10 2700 ---- 8.20B ---- 8.20B 7.90 +1.00 6.90 25 3000 ---- 3.60B ---- 3.60B 3.50 +.60 2.90 720 3400 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 242 4000 ---- ---- ---- ---- .60 +.10 .50 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 827.90 +24.10 803.80 1275 ---- ---- ---- ---- 802.90 +24.10 778.80 1300 ---- ---- ---- ---- 777.90 +24.10 753.80 1325 ---- ---- ---- ---- 752.90 +24.10 728.80 1350 ---- ---- ---- ---- 727.90 +24.10 703.80 1375 ---- ---- ---- ---- 702.90 +24.10 678.80 1400 ---- ---- ---- ---- 677.90 +24.10 653.80 1425 ---- ---- ---- ---- 652.90 +24.10 628.80 1450 ---- ---- ---- ---- 627.90 +24.10 603.80 1460 ---- ---- ---- ---- 617.90 +24.10 593.80 1470 ---- ---- ---- ---- 607.90 +24.10 583.80 1475 ---- ---- ---- ---- 602.90 +24.10 578.80 1480 ---- ---- ---- ---- 597.90 +24.10 573.80 1490 ---- ---- ---- ---- 587.90 +24.10 563.80 1500 ---- ---- ---- ---- 577.90 +24.10 553.80 1510 ---- ---- ---- ---- 567.90 +24.10 543.80 1520 ---- ---- ---- ---- 557.90 +24.10 533.80 1525 ---- ---- ---- ---- 552.90 +24.10 528.80 1530 ---- ---- ---- ---- 547.90 +24.10 523.80 1540 ---- ---- ---- ---- 537.90 +24.10 513.80 1545 ---- ---- ---- ---- 532.90 +24.10 508.80 1550 ---- ---- ---- ---- 527.90 +24.10 503.80 1555 ---- ---- ---- ---- 522.90 +24.10 498.80 1560 ---- ---- ---- ---- 517.90 +24.10 493.80 1565 ---- ---- ---- ---- 512.90 +24.10 488.80 1570 ---- ---- ---- ---- 507.90 +24.10 483.80 1575 ---- ---- ---- ---- 502.90 +24.10 478.80 1580 ---- ---- ---- ---- 497.90 +24.10 473.80 1585 ---- ---- ---- ---- 492.90 +24.10 468.80 1590 ---- ---- ---- ---- 487.90 +24.10 463.80 1595 ---- ---- ---- ---- 482.90 +24.10 458.80 1600 ---- ---- ---- ---- 477.90 +24.10 453.80 1605 ---- ---- ---- ---- 472.90 +24.10 448.80 1610 ---- ---- ---- ---- 467.90 +24.10 443.80 1615 ---- ---- ---- ---- 462.90 +24.10 438.80 1620 ---- ---- ---- ---- 457.90 +24.10 433.80 1625 ---- 451.70B ---- 451.70B 452.90 +24.10 428.80 1630 ---- ---- ---- ---- 447.90 +24.10 423.80 1635 ---- ---- ---- ---- 442.90 +24.00 418.90 1640 ---- ---- ---- ---- 437.90 +24.00 413.90 1645 ---- ---- ---- ---- 432.90 +23.90 409.00 1650 ---- 434.80B ---- 434.80B 428.00 +23.90 404.10 1 1655 ---- ---- ---- ---- 423.10 +23.90 399.20 1660 ---- ---- ---- ---- 418.10 +23.80 394.30 1665 ---- ---- ---- ---- 413.20 +23.70 389.50 1670 ---- ---- ---- ---- 408.30 +23.70 384.60 1675 ---- 410.20B ---- 410.20B 403.40 +23.60 379.80 1680 ---- ---- ---- ---- 398.60 +23.70 374.90 1685 ---- ---- ---- ---- 393.70 +23.60 370.10 1690 ---- ---- ---- ---- 388.90 +23.60 365.30 1695 ---- ---- ---- ---- 384.00 +23.40 360.60 1700 ---- 385.90B ---- 385.90B 379.20 +23.40 355.80 6 1705 ---- ---- ---- ---- 374.40 +23.30 351.10 1710 ---- ---- ---- ---- 369.60 +23.30 346.30 1715 ---- ---- ---- ---- 364.90 +23.30 341.60 1720 ---- ---- ---- ---- 360.10 +23.10 337.00 1725 ---- 362.00B ---- 362.00B 355.40 +23.10 332.30 1730 ---- ---- ---- ---- 350.70 +23.10 327.60 1735 ---- ---- ---- ---- 346.00 +23.00 323.00 1740 ---- ---- ---- ---- 341.30 +22.90 318.40 1745 ---- ---- ---- ---- 336.60 +22.80 313.80 1750 ---- 338.40B ---- 338.40B 332.00 +22.80 309.20 1755 ---- ---- ---- ---- 327.40 +22.70 304.70 1760 ---- ---- ---- ---- 322.70 +22.60 300.10 1765 ---- ---- ---- ---- 318.20 +22.60 295.60 1770 ---- 296.70B ---- 296.70B 313.60 +22.40 291.20 1775 ---- 315.40B ---- 315.40B 309.00 +22.30 286.70 3 1780 ---- 299.50B ---- 299.20B 304.50 +22.20 282.30 1785 ---- 303.40B ---- 303.40B 300.00 +22.20 277.80 1790 ---- 301.80B ---- 301.80B 295.50 +22.00 273.50 1795 ---- 297.30B ---- 297.30B 291.10 +22.00 269.10 1800 ---- 292.80B ---- 292.80B 286.60 +21.80 264.80 1805 ---- 288.40B ---- 288.40B 282.20 +21.70 260.50 1810 ---- 284.00B ---- 284.00B 277.80 +21.60 256.20 1815 ---- 279.60B ---- 279.60B 273.50 +21.60 251.90 1820 ---- 275.20B ---- 275.20B 269.10 +21.40 247.70 1825 ---- 270.90B ---- 270.90B 264.80 +21.30 243.50 1 1830 ---- 266.60B ---- 266.60B 260.50 +21.10 239.40 1835 ---- 262.30B ---- 262.30B 256.30 +21.10 235.20 1840 ---- 258.00B ---- 258.00B 252.10 +21.00 231.10 1845 ---- 253.80B ---- 253.80B 247.90 +20.80 227.10 1850 ---- 249.60B ---- 249.60B 243.70 +20.60 223.10 1855 ---- 245.50B ---- 245.50B 239.60 +20.50 219.10 1860 ---- 241.30B ---- 241.30B 235.50 +20.40 215.10 1865 ---- 237.20B ---- 237.20B 231.40 +20.20 211.20 1870 ---- 233.20B ---- 233.20B 227.40 +20.10 207.30 1875 ---- 229.10B ---- 229.10B 223.40 +19.90 203.50 1880 ---- 225.20B ---- 225.20B 219.40 +19.70 199.70 1885 ---- 221.20B ---- 221.20B 215.50 +19.60 195.90 1890 ---- 217.30B ---- 217.30B 211.60 +19.40 192.20 1895 ---- 213.40B ---- 213.40B 207.70 +19.20 188.50 1900 ---- 209.60B ---- 209.60B 203.90 +19.00 184.90 1905 ---- 205.80B ---- 205.80B 200.20 +18.90 181.30 1910 ---- 202.00B ---- 202.00B 196.40 +18.60 177.80 1915 ---- 198.30B ---- 198.30B 192.70 +18.40 174.30 1920 ---- 194.60B ---- 194.60B 189.10 +18.30 170.80 1925 ---- 191.00B ---- 191.00B 185.50 +18.10 167.40 1930 ---- 187.40B ---- 187.40B 181.90 +17.80 164.10 1935 ---- 183.80B ---- 183.80B 178.40 +17.60 160.80 1940 ---- 180.30B ---- 180.30B 174.90 +17.40 157.50 1945 ---- 176.90B ---- 176.90B 171.50 +17.20 154.30 1950 ---- 173.50B ---- 173.50B 168.20 +17.10 151.10 1955 ---- 170.10B ---- 170.10B 164.80 +16.80 148.00 1960 ---- 166.80B ---- 166.80B 161.60 +16.70 144.90 1965 ---- 163.50B ---- 163.50B 158.40 +16.50 141.90 1970 ---- 160.30B ---- 160.30B 155.20 +16.20 139.00 1975 ---- 157.10B ---- 157.10B 152.10 +16.00 136.10 1980 ---- 154.00B ---- 154.00B 149.00 +15.80 133.20 1985 ---- 150.90B ---- 150.90B 146.00 +15.60 130.40 1990 ---- 147.90B ---- 147.90B 143.00 +15.40 127.60 1995 ---- 144.90B ---- 144.90B 140.10 +15.20 124.90 2000 ---- 142.00B ---- 142.00B 137.30 +15.00 122.30 2005 ---- 139.10B ---- 139.10B 134.40 +14.70 119.70 2010 ---- 136.30B ---- 136.30B 131.70 +14.60 117.10 2015 ---- 133.50B ---- 133.50B 128.90 +14.30 114.60 2020 ---- 130.80B ---- 130.80B 126.30 +14.10 112.20 2025 ---- 128.20B ---- 128.20B 123.70 +13.90 109.80 2030 ---- 125.50B ---- 125.50B 121.10 +13.70 107.40 2035 ---- 123.00B ---- 123.00B 118.60 +13.50 105.10 2040 ---- 120.40B ---- 120.40B 116.10 +13.20 102.90 2045 ---- 118.00B ---- 118.00B 113.70 +13.00 100.70 2050 ---- 115.50B ---- 115.50B 111.30 +12.80 98.50 51 2055 ---- 113.10B ---- 113.10B 109.00 +12.60 96.40 2060 ---- 110.80B ---- 110.80B 106.70 +12.40 94.30 2065 ---- 108.50B ---- 108.50B 104.50 +12.20 92.30 2070 ---- 106.30B ---- 106.30B 102.40 +12.00 90.40 2075 ---- 104.10B ---- 104.10B 100.30 +11.90 88.40 2080 ---- 102.00B ---- 102.00B 98.20 +11.60 86.60 50 2085 ---- 99.90B ---- 99.90B 96.20 +11.50 84.70 2090 ---- 97.80B ---- 97.80B 94.20 +11.30 82.90 2095 ---- 95.80B ---- 95.80B 92.30 +11.10 81.20 2100 ---- 93.90B ---- 93.90B 90.40 +10.90 79.50 98 2105 ---- 91.90B ---- 91.90B 88.50 +10.70 77.80 2110 ---- 90.00B ---- 90.00B 86.70 +10.50 76.20 2115 ---- 88.20B ---- 88.20B 84.90 +10.30 74.60 2120 ---- 86.40B ---- 86.40B 83.20 +10.20 73.00 2125 ---- 84.70B ---- 84.70B 81.50 +10.00 71.50 2130 ---- 82.90B ---- 82.90B 79.90 +9.90 70.00 2135 ---- 81.30B ---- 81.30B 78.30 +9.70 68.60 2140 ---- 79.60B ---- 79.60B 76.70 +9.50 67.20 2145 ---- 78.00B ---- 78.00B 75.10 +9.30 65.80 2150 ---- 76.60B ---- 76.60B 73.60 +9.10 64.50 19 2155 ---- 74.90B ---- 74.90B 72.10 +9.00 63.10 2 2160 ---- 73.40B ---- 73.40B 70.70 +8.80 61.90 1 2165 ---- 72.00B ---- 72.00B 69.30 +8.70 60.60 2170 ---- 70.60B ---- 70.60B 67.90 +8.50 59.40 2175 ---- 69.20B ---- 69.20B 66.60 +8.40 58.20 2180 ---- 67.80B ---- 67.80B 65.20 +8.20 57.00 2185 ---- 66.50B ---- 66.50B 63.90 +8.00 55.90 2190 ---- 65.20B ---- 65.20B 62.70 +7.90 54.80 2195 ---- 63.90B ---- 63.90B 61.40 +7.70 53.70 2200 ---- 62.80B ---- 62.80B 60.20 +7.60 52.60 37 2205 ---- 61.40B ---- 61.40B 59.00 +7.40 51.60 2210 ---- 60.30B ---- 60.30B 57.90 +7.30 50.60 10 2215 ---- 59.10B ---- 59.10B 56.80 +7.20 49.60 2220 ---- 58.00B ---- 58.00B 55.70 +7.10 48.60 2225 ---- 56.80B ---- 56.80B 54.60 +6.90 47.70 2230 ---- 55.80B ---- 55.80B 53.50 +6.70 46.80 2235 ---- 54.70B ---- 54.70B 52.50 +6.70 45.80 2240 ---- 53.70B ---- 53.70B 51.50 +6.50 45.00 2245 ---- 52.70B ---- 52.70B 50.60 +6.50 44.10 2250 ---- 51.70B ---- 51.70B 49.60 +6.30 43.30 2255 ---- 50.70B ---- 50.70B 48.70 +6.30 42.40 1 2260 ---- 49.70B ---- 49.70B 47.80 +6.20 41.60 2265 ---- 48.80B ---- 48.80B 46.90 +6.10 40.80 10 2270 ---- 47.90B ---- 47.90B 46.10 +6.00 40.10 2275 ---- 47.00B ---- 47.00B 45.20 +5.90 39.30 2280 ---- 46.10B ---- 46.10B 44.40 +5.80 38.60 2285 ---- 45.30B ---- 45.30B 43.50 +5.70 37.80 2290 ---- 44.40B ---- 44.40B 42.70 +5.60 37.10 2295 ---- 43.60B ---- 43.60B 41.90 +5.50 36.40 2300 41.10 42.80B 41.10 41.10 41.10 +5.30 13 35.80 2305 ---- 42.00B ---- 42.00B 40.30 +5.20 35.10 2310 ---- 41.30B ---- 41.30B 39.60 +5.20 34.40 2315 ---- 40.50B ---- 40.50B 38.90 +5.10 33.80 2320 ---- 39.80B ---- 39.70B 38.20 +5.00 33.20 2325 ---- 39.10B ---- 39.10B 37.50 +4.90 32.60 2330 ---- 38.40B ---- 38.40B 36.80 +4.80 32.00 2335 ---- 37.70B ---- 37.70B 36.20 +4.80 31.40 2340 ---- 37.00B ---- 37.00B 35.50 +4.70 30.80 2345 ---- 36.30B ---- 36.30B 34.90 +4.60 30.30 2350 ---- 35.70B ---- 35.70B 34.30 +4.60 29.70 36 2355 ---- 35.00B ---- 35.00B 33.70 +4.50 29.20 1 2360 ---- 34.40B ---- 34.40B 33.10 +4.40 28.70 2370 ---- 33.20B ---- 33.20B 32.00 +4.30 27.70 2375 ---- 32.60B ---- 32.60B 31.40 +4.20 27.20 2380 ---- 32.10B ---- 32.10B 30.90 +4.20 26.70 2390 ---- 31.00B ---- 31.00B 29.70 +3.90 25.80 2400 ---- 29.90B ---- 29.90B 28.70 +3.80 24.90 1 2410 ---- 28.90B ---- 28.90B 27.70 +3.60 24.10 2420 ---- 27.90B ---- 27.90B 26.70 +3.40 23.30 2425 ---- 27.40B ---- 27.40B 26.30 +3.40 22.90 2430 ---- 27.00B ---- 27.00B 25.80 +3.30 22.50 2440 ---- 26.10B ---- 26.10B 25.00 +3.30 21.70 2450 ---- 25.20B ---- 25.20B 24.20 +3.20 21.00 1 2460 ---- 24.40B ---- 24.40B 23.40 +3.10 20.30 2475 ---- 23.20B ---- 23.20B 22.30 +2.90 19.40 2500 ---- 21.40B ---- 21.40B 20.60 +2.70 17.90 1 29 2525 ---- 19.70B ---- 19.70B 19.00 +2.40 16.60 2550 ---- 18.20B ---- 18.20B 17.60 +2.20 15.40 2575 ---- 16.90B ---- 16.90B 16.30 +2.00 14.30 6 2600 ---- 15.60B ---- 15.60B 15.10 +1.80 13.30 6 2625 ---- 14.50B ---- 14.50B 14.10 +1.70 12.40 2650 ---- 13.50B ---- 13.50B 13.10 +1.50 11.60 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1177.90 +24.10 1153.80 925 ---- ---- ---- ---- 1152.90 +24.10 1128.80 950 ---- ---- ---- ---- 1127.90 +24.10 1103.80 975 ---- ---- ---- ---- 1102.90 +24.10 1078.80 1000 ---- ---- ---- ---- 1077.90 +24.10 1053.80 1025 ---- ---- ---- ---- 1052.90 +24.10 1028.80 1050 ---- ---- ---- ---- 1027.90 +24.10 1003.80 1075 ---- ---- ---- ---- 1002.90 +24.10 978.80 1090 ---- ---- ---- ---- 987.90 +24.10 963.80 1100 ---- ---- ---- ---- 977.90 +24.10 953.80 1110 ---- ---- ---- ---- 967.90 +24.10 943.80 1120 ---- ---- ---- ---- 957.90 +24.10 933.80 1125 ---- ---- ---- ---- 952.90 +24.10 928.80 1130 ---- ---- ---- ---- 947.90 +24.10 923.80 1140 ---- ---- ---- ---- 937.90 +24.10 913.80 1150 ---- ---- ---- ---- 927.90 +24.10 903.80 1160 ---- ---- ---- ---- 917.90 +24.10 893.80 1170 ---- ---- ---- ---- 907.90 +24.10 883.80 1175 ---- ---- ---- ---- 902.90 +24.10 878.80 1180 ---- ---- ---- ---- 897.90 +24.10 873.80 1190 ---- ---- ---- ---- 887.90 +24.10 863.80 1195 ---- ---- ---- ---- 882.90 +24.10 858.80 1200 ---- ---- ---- ---- 877.90 +24.10 853.80 1205 ---- ---- ---- ---- 872.90 +24.10 848.80 1210 ---- ---- ---- ---- 867.90 +24.10 843.80 1215 ---- ---- ---- ---- 862.90 +24.10 838.80 1220 ---- ---- ---- ---- 857.90 +24.10 833.80 1225 ---- ---- ---- ---- 852.90 +24.10 828.80 1230 ---- ---- ---- ---- 847.90 +24.10 823.80 1235 ---- ---- ---- ---- 842.90 +24.10 818.80 1240 ---- ---- ---- ---- 837.90 +24.10 813.80 1245 ---- ---- ---- ---- 832.90 +24.10 808.80 1250 ---- ---- ---- ---- 827.90 +24.10 803.80 1255 ---- ---- ---- ---- 822.90 +24.10 798.80 1260 ---- ---- ---- ---- 817.90 +24.10 793.80 1265 ---- ---- ---- ---- 812.90 +24.10 788.80 1270 ---- ---- ---- ---- 807.90 +24.10 783.80 1275 ---- ---- ---- ---- 802.90 +24.10 778.80 1280 ---- ---- ---- ---- 797.90 +24.10 773.80 1285 ---- ---- ---- ---- 792.90 +24.10 768.80 1290 ---- ---- ---- ---- 787.90 +24.10 763.80 1295 ---- ---- ---- ---- 782.90 +24.10 758.80 1300 ---- ---- ---- ---- 777.90 +24.10 753.80 1305 ---- ---- ---- ---- 772.90 +24.10 748.80 1310 ---- ---- ---- ---- 767.90 +24.10 743.80 1315 ---- ---- ---- ---- 762.90 +24.10 738.80 1320 ---- ---- ---- ---- 757.90 +24.10 733.80 1325 ---- ---- ---- ---- 752.90 +24.10 728.80 1330 ---- ---- ---- ---- 747.90 +24.10 723.80 1335 ---- ---- ---- ---- 742.90 +24.10 718.80 1340 ---- ---- ---- ---- 737.90 +24.10 713.80 1345 ---- ---- ---- ---- 732.90 +24.10 708.80 1350 ---- ---- ---- ---- 727.90 +24.10 703.80 1355 ---- ---- ---- ---- 722.90 +24.10 698.80 1360 ---- ---- ---- ---- 717.90 +24.10 693.80 1365 ---- ---- ---- ---- 712.90 +24.10 688.80 1370 ---- ---- ---- ---- 707.90 +24.10 683.80 1375 ---- ---- ---- ---- 702.90 +24.10 678.80 1380 ---- ---- ---- ---- 697.90 +24.10 673.80 1385 ---- ---- ---- ---- 692.90 +24.10 668.80 1390 ---- ---- ---- ---- 687.90 +24.10 663.80 1395 ---- ---- ---- ---- 682.90 +24.10 658.80 1400 ---- ---- ---- ---- 677.90 +24.10 653.80 1405 ---- ---- ---- ---- 672.90 +24.10 648.80 1410 ---- ---- ---- ---- 667.90 +24.10 643.80 1415 ---- ---- ---- ---- 662.90 +24.10 638.80 1420 ---- ---- ---- ---- 657.90 +24.10 633.80 1425 ---- ---- ---- ---- 652.90 +24.10 628.80 1430 ---- ---- ---- ---- 647.90 +24.10 623.80 1435 ---- ---- ---- ---- 642.90 +24.10 618.80 1440 ---- ---- ---- ---- 637.90 +24.10 613.80 1445 ---- ---- ---- ---- 632.90 +24.10 608.80 1450 ---- ---- ---- ---- 627.90 +24.10 603.80 1455 ---- ---- ---- ---- 622.90 +24.10 598.80 1460 ---- ---- ---- ---- 617.90 +24.10 593.80 1465 ---- ---- ---- ---- 612.90 +24.10 588.80 1470 ---- ---- ---- ---- 607.90 +24.10 583.80 1475 ---- ---- ---- ---- 602.90 +24.10 578.80 1480 ---- ---- ---- ---- 597.90 +24.10 573.80 1485 ---- ---- ---- ---- 592.90 +24.10 568.80 1490 ---- ---- ---- ---- 587.90 +24.10 563.80 1495 ---- ---- ---- ---- 582.90 +24.10 558.80 1500 ---- ---- ---- ---- 577.90 +24.10 553.80 1505 ---- ---- ---- ---- 572.90 +24.10 548.80 1510 ---- ---- ---- ---- 567.90 +24.10 543.80 1515 ---- ---- ---- ---- 562.90 +24.10 538.80 1520 ---- ---- ---- ---- 557.90 +24.10 533.80 1525 ---- ---- ---- ---- 552.90 +24.10 528.80 1530 ---- ---- ---- ---- 547.90 +24.10 523.80 1535 ---- ---- ---- ---- 542.90 +24.10 518.80 1540 ---- ---- ---- ---- 537.90 +24.10 513.80 1545 ---- ---- ---- ---- 532.90 +24.10 508.80 1550 ---- ---- ---- ---- 527.90 +24.10 503.80 1555 ---- ---- ---- ---- 522.90 +24.10 498.80 1560 ---- ---- ---- ---- 517.90 +24.10 493.80 1565 ---- ---- ---- ---- 512.90 +24.10 488.80 1570 ---- ---- ---- ---- 507.90 +24.10 483.80 1575 ---- ---- ---- ---- 502.90 +24.10 478.80 1580 ---- ---- ---- ---- 497.90 +24.10 473.80 1585 ---- ---- ---- ---- 492.90 +24.10 468.80 1590 ---- ---- ---- ---- 487.90 +24.10 463.80 1595 ---- ---- ---- ---- 482.90 +24.10 458.80 1600 ---- 470.20B ---- 469.30B 477.90 +24.10 453.80 1605 ---- ---- ---- ---- 472.90 +24.10 448.80 1610 ---- ---- ---- ---- 467.90 +24.10 443.80 1615 ---- ---- ---- ---- 462.90 +24.00 438.90 1620 ---- ---- ---- ---- 457.90 +24.00 433.90 1625 ---- 459.60B ---- 459.60B 452.90 +23.90 429.00 1630 ---- ---- ---- ---- 448.00 +23.90 424.10 1635 ---- ---- ---- ---- 443.00 +23.80 419.20 1640 ---- ---- ---- ---- 438.10 +23.80 414.30 1645 ---- ---- ---- ---- 433.20 +23.80 409.40 1650 ---- 434.80B ---- 434.80B 428.30 +23.80 404.50 1655 ---- ---- ---- ---- 423.40 +23.70 399.70 1660 ---- ---- ---- ---- 418.50 +23.60 394.90 1665 ---- ---- ---- ---- 413.60 +23.50 390.10 1670 ---- ---- ---- ---- 408.80 +23.50 385.30 1675 ---- 410.50B ---- 410.50B 404.00 +23.50 380.50 1680 ---- ---- ---- ---- 399.20 +23.50 375.70 1685 ---- ---- ---- ---- 394.40 +23.40 371.00 1690 ---- ---- ---- ---- 389.60 +23.40 366.20 1695 ---- ---- ---- ---- 384.80 +23.30 361.50 1700 ---- 386.40B ---- 386.40B 380.10 +23.30 356.80 1705 ---- ---- ---- ---- 375.30 +23.10 352.20 1710 ---- ---- ---- ---- 370.60 +23.10 347.50 1715 ---- ---- ---- ---- 365.90 +23.00 342.90 1720 ---- ---- ---- ---- 361.20 +22.90 338.30 1725 ---- 362.80B ---- 362.80B 356.60 +22.90 333.70 1730 ---- ---- ---- ---- 351.90 +22.80 329.10 1735 ---- ---- ---- ---- 347.30 +22.80 324.50 1740 ---- ---- ---- ---- 342.70 +22.70 320.00 1745 ---- ---- ---- ---- 338.10 +22.60 315.50 1750 ---- 339.60B ---- 339.60B 333.50 +22.50 311.00 1755 ---- 313.80B ---- 313.80B 329.00 +22.50 306.50 1760 ---- 316.90B ---- 316.00B 324.40 +22.30 302.10 1765 ---- 316.80B ---- 316.80B 319.90 +22.30 297.60 1770 ---- 320.10B ---- 320.10B 315.40 +22.20 293.20 1775 ---- 317.00B ---- 317.00B 311.00 +22.10 288.90 1780 ---- 312.50B ---- 312.50B 306.50 +22.00 284.50 1785 ---- 308.00B ---- 308.00B 302.10 +21.90 280.20 1790 ---- 303.60B ---- 303.60B 297.70 +21.80 275.90 1795 ---- 299.20B ---- 299.20B 293.30 +21.70 271.60 1800 ---- 294.80B ---- 294.80B 289.00 +21.60 267.40 1805 ---- 290.50B ---- 290.50B 284.70 +21.50 263.20 1810 ---- 286.10B ---- 286.10B 280.40 +21.40 259.00 1815 ---- 281.90B ---- 281.90B 276.10 +21.30 254.80 1820 ---- 277.60B ---- 277.60B 271.90 +21.20 250.70 1825 ---- 273.30B ---- 273.30B 267.70 +21.10 246.60 1830 ---- 269.10B ---- 269.10B 263.50 +20.90 242.60 1835 ---- 264.90B ---- 264.90B 259.30 +20.70 238.60 1840 ---- 260.80B ---- 260.80B 255.20 +20.60 234.60 1845 ---- 256.60B ---- 256.60B 251.10 +20.50 230.60 1850 ---- 252.60B ---- 252.60B 247.10 +20.40 226.70 400 1855 ---- 248.50B ---- 248.50B 243.00 +20.20 222.80 1860 ---- 244.50B ---- 244.50B 239.00 +20.00 219.00 1865 ---- 240.50B ---- 240.50B 235.10 +20.00 215.10 1870 ---- 236.50B ---- 236.50B 231.20 +19.80 211.40 1875 ---- 232.60B ---- 232.60B 227.30 +19.70 207.60 1880 ---- 228.70B ---- 228.70B 223.40 +19.50 203.90 75 1885 ---- 224.80B ---- 224.80B 219.60 +19.30 200.30 1890 ---- 221.00B ---- 221.00B 215.80 +19.10 196.70 1895 ---- 217.20B ---- 217.20B 212.10 +19.00 193.10 1900 ---- 213.50B ---- 213.50B 208.40 +18.90 189.50 3 1905 ---- 209.80B ---- 209.80B 204.70 +18.60 186.10 1910 ---- 206.20B ---- 206.20B 201.10 +18.50 182.60 1915 ---- 202.50B ---- 202.50B 197.50 +18.30 179.20 1920 ---- 199.00B ---- 199.00B 194.00 +18.20 175.80 1925 ---- 195.40B ---- 195.40B 190.50 +18.00 172.50 2 1930 ---- 191.90B ---- 191.90B 187.00 +17.80 169.20 1935 ---- 188.50B ---- 188.50B 183.60 +17.60 166.00 1940 ---- 185.10B ---- 185.10B 180.20 +17.40 162.80 1945 ---- 181.70B ---- 181.70B 176.90 +17.20 159.70 1950 ---- 178.40B ---- 178.40B 173.60 +17.00 156.60 47 1955 ---- 175.10B ---- 175.10B 170.40 +16.80 153.60 1960 ---- 171.90B ---- 171.90B 167.20 +16.60 150.60 1965 ---- 168.70B ---- 168.70B 164.10 +16.50 147.60 1970 ---- 165.60B ---- 165.60B 161.00 +16.30 144.70 100 1975 ---- 162.50B ---- 162.50B 158.00 +16.10 141.90 4 1980 ---- 159.50B ---- 159.50B 155.00 +15.90 139.10 1985 ---- 156.50B ---- 156.50B 152.00 +15.70 136.30 1990 ---- 153.50B ---- 153.50B 149.10 +15.50 133.60 1995 ---- 150.70B ---- 150.70B 146.20 +15.30 130.90 2000 142.90 147.80B 142.90 143.40B 143.40 +15.10 1 128.30 130 2005 ---- 145.00B ---- 145.00B 140.70 +14.90 125.80 2010 ---- 142.30B ---- 142.30B 138.00 +14.80 123.20 220 2015 ---- 139.50B ---- 139.50B 135.30 +14.50 120.80 2020 ---- 136.90B ---- 136.90B 132.70 +14.40 118.30 2025 ---- 134.30B ---- 134.30B 130.10 +14.10 116.00 6 2030 ---- 131.70B ---- 131.70B 127.60 +14.00 113.60 50 2035 ---- 129.20B ---- 129.20B 125.10 +13.70 111.40 100 100 2040 ---- 126.70B ---- 126.70B 122.70 +13.60 109.10 50 2045 ---- 124.30B ---- 124.30B 120.30 +13.40 106.90 2050 ---- 121.90B ---- 121.90B 118.00 +13.20 26 104.80 426 2055 ---- 119.60B ---- 119.60B 115.70 +13.00 102.70 2060 ---- 117.30B ---- 117.30B 113.50 +12.90 100.60 2065 ---- 115.00B ---- 115.00B 111.30 +12.70 98.60 2070 ---- 112.80B ---- 112.80B 109.10 +12.40 96.70 2075 ---- 110.70B ---- 110.70B 107.00 +12.20 74 94.80 64 2080 ---- 108.50B ---- 108.50B 105.00 +12.10 92.90 2085 ---- 106.40B ---- 106.40B 102.90 +11.80 91.10 2090 ---- 104.40B ---- 104.40B 101.00 +11.70 89.30 2095 ---- 102.40B ---- 102.40B 99.00 +11.50 87.50 2100 ---- 100.50B ---- 100.50B 97.20 +11.40 26 85.80 2 931 2105 ---- 98.60B ---- 98.60B 95.30 +11.20 84.10 2110 ---- 96.80B ---- 96.80B 93.50 +11.00 82.50 120 2115 ---- 94.90B ---- 94.90B 91.70 +10.80 80.90 2120 ---- 93.20B ---- 93.20B 90.00 +10.70 79.30 4 2125 ---- 91.40B ---- 91.40B 88.30 +10.50 77.80 8 2130 ---- 89.60B ---- 89.60B 86.70 +10.40 76.30 2135 ---- 87.90B ---- 87.90B 85.10 +10.20 74.90 2140 ---- 86.40B ---- 86.30B 83.50 +10.10 73.40 50 2145 ---- 84.70B ---- 84.70B 81.90 +9.90 72.00 2150 ---- 83.20B ---- 83.10B 80.40 +9.70 70.70 468 2155 ---- 81.50B ---- 81.50B 78.90 +9.60 69.30 15 2160 ---- 80.10B ---- 80.10B 77.50 +9.50 68.00 52 2165 ---- 78.50B ---- 78.50B 76.10 +9.30 66.80 2170 ---- 77.20B ---- 77.20B 74.70 +9.20 65.50 2175 ---- 75.80B ---- 75.70B 73.30 +9.00 64.30 10 2180 ---- 74.30B ---- 74.30B 71.90 +8.80 63.10 2185 ---- 72.90B ---- 72.90B 70.60 +8.70 61.90 2190 ---- 71.60B ---- 71.60B 69.30 +8.50 60.80 2195 ---- 70.30B ---- 70.30B 68.10 +8.40 59.70 2200 69.20 69.20 69.20 66.30A 66.80 +8.20 1 58.60 4464 2205 ---- 67.80B ---- 67.80B 65.60 +8.10 57.50 2210 ---- 66.60B ---- 66.60B 64.40 +7.90 56.50 2215 ---- 65.40B ---- 65.40B 63.20 +7.80 55.40 2220 ---- 64.20B ---- 64.20B 62.10 +7.70 54.40 2225 ---- 63.10B ---- 63.10B 61.00 +7.60 53.40 28 2230 ---- 62.00B ---- 62.00B 59.90 +7.40 52.50 2235 ---- 60.90B ---- 60.90B 58.80 +7.30 51.50 2240 ---- 59.80B ---- 59.80B 57.70 +7.10 50.60 2245 ---- 58.80B ---- 58.80B 56.70 +7.00 49.70 2250 ---- 57.80B ---- 57.80B 55.70 +6.90 48.80 4913 2255 ---- 56.70B ---- 56.70B 54.70 +6.70 48.00 31 2260 ---- 55.80B ---- 55.70B 53.80 +6.70 47.10 400 2265 ---- 54.80B ---- 54.80B 52.90 +6.60 46.30 2270 ---- 53.80B ---- 53.80B 51.90 +6.40 45.50 2275 ---- 52.90B ---- 52.90B 51.10 +6.40 44.70 686 2280 ---- 52.00B ---- 52.00B 50.20 +6.30 43.90 2285 ---- 51.10B ---- 51.10B 49.40 +6.20 43.20 2290 ---- 50.20B ---- 50.20B 48.50 +6.10 42.40 2295 ---- 49.40B ---- 49.40B 47.70 +6.00 41.70 2300 ---- 48.50B ---- 48.50B 46.90 +5.90 41.00 765 2305 ---- 47.70B ---- 47.70B 46.20 +5.90 40.30 2310 ---- 46.90B ---- 46.90B 45.40 +5.80 39.60 2315 ---- 46.10B ---- 46.10B 44.60 +5.70 38.90 350 2320 ---- 45.30B ---- 45.30B 43.90 +5.70 38.20 2325 ---- 44.60B ---- 44.60B 43.10 +5.50 37.60 22 2330 ---- 43.80B ---- 43.80B 42.40 +5.40 37.00 2335 ---- 43.10B ---- 43.10B 41.70 +5.40 36.30 2340 ---- 42.40B ---- 42.40B 41.00 +5.30 35.70 2345 ---- 41.70B ---- 41.70B 40.30 +5.20 35.10 2350 ---- 41.00B ---- 41.00B 39.60 +5.00 34.60 194 2355 ---- 40.30B ---- 40.30B 39.00 +5.00 34.00 15 2360 ---- 39.70B ---- 39.70B 38.30 +4.90 33.40 2370 ---- 38.40B ---- 38.40B 37.10 +4.80 32.30 2375 ---- 37.80B ---- 37.80B 36.50 +4.70 31.80 13 2380 ---- 37.20B ---- 37.20B 35.90 +4.60 31.30 2390 ---- 36.00B ---- 36.00B 34.70 +4.40 30.30 2400 ---- 34.80B ---- 34.80B 33.60 +4.30 29.30 1158 2410 ---- 33.70B ---- 33.70B 32.50 +4.10 28.40 2420 ---- 32.70B ---- 32.70B 31.50 +4.00 27.50 2425 ---- 32.20B ---- 32.20B 31.00 +3.90 27.10 2430 ---- 31.70B ---- 31.70B 30.50 +3.90 26.60 2440 ---- 30.70B ---- 30.70B 29.50 +3.70 25.80 2450 ---- 29.70B ---- 29.70B 28.60 +3.60 25.00 2460 ---- 28.80B ---- 28.80B 27.70 +3.50 24.20 2475 ---- 27.50B ---- 27.50B 26.40 +3.20 23.20 2500 ---- 25.50B ---- 25.50B 24.50 +3.00 21.50 1640 2525 ---- 23.70B ---- 23.70B 22.80 +2.90 19.90 2550 ---- 22.00B ---- 22.00B 21.20 +2.70 18.50 2071 2575 ---- 20.50B ---- 20.50B 19.80 +2.50 17.30 7 2600 ---- 19.10B ---- 19.10B 18.40 +2.30 16.10 705 2625 ---- 17.80B ---- 17.80B 17.20 +2.20 15.00 2650 ---- 16.70B ---- 16.70B 16.10 +2.10 14.00 22 2700 ---- 14.60B ---- 14.60B 14.10 +1.80 12.30 2750 ---- 12.80B ---- 12.80B 12.40 +1.60 10.80 1250 2800 ---- 11.30B ---- 11.30B 11.00 +1.40 9.60 461 2875 ---- 9.40B ---- 9.40B 9.20 +1.20 8.00 375 2950 ---- 7.90B ---- 7.90B 7.80 +1.00 6.80 22 3000 ---- 7.10B ---- 7.10B 7.00 +1.00 6.00 5851 3500 ---- 2.40B ---- 2.40B 2.60 +.40 2.20 3406 4000 ---- 1.00B ---- 1.00B 1.10 +.20 .90 280 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 820.20 +24.00 796.20 1300 ---- ---- ---- ---- 795.20 +24.00 771.20 1325 ---- ---- ---- ---- 770.20 +24.00 746.20 1350 ---- ---- ---- ---- 745.20 +24.00 721.20 1375 ---- ---- ---- ---- 720.20 +24.00 696.20 1400 ---- ---- ---- ---- 695.20 +24.00 671.20 1425 ---- ---- ---- ---- 670.20 +24.00 646.20 1450 ---- ---- ---- ---- 645.20 +24.00 621.20 1470 ---- ---- ---- ---- 625.20 +24.00 601.20 1475 ---- ---- ---- ---- 620.20 +24.00 596.20 1480 ---- ---- ---- ---- 615.20 +24.00 591.20 1490 ---- ---- ---- ---- 605.20 +24.00 581.20 1500 ---- ---- ---- ---- 595.20 +24.00 571.20 1510 ---- ---- ---- ---- 585.20 +24.00 561.20 1520 ---- ---- ---- ---- 575.20 +24.00 551.20 1525 ---- ---- ---- ---- 570.20 +24.00 546.20 1530 ---- ---- ---- ---- 565.20 +24.00 541.20 1540 ---- ---- ---- ---- 555.20 +24.00 531.20 1550 ---- ---- ---- ---- 545.20 +24.00 521.20 1560 ---- ---- ---- ---- 535.20 +24.00 511.20 1565 ---- ---- ---- ---- 530.20 +24.00 506.20 1570 ---- ---- ---- ---- 525.20 +24.00 501.20 1575 ---- ---- ---- ---- 520.20 +24.00 496.20 1580 ---- ---- ---- ---- 515.20 +24.00 491.20 1585 ---- ---- ---- ---- 510.20 +24.00 486.20 1590 ---- ---- ---- ---- 505.20 +24.00 481.20 1595 ---- ---- ---- ---- 500.20 +24.00 476.20 1600 ---- 487.70B ---- 486.80B 495.20 +24.00 471.20 1605 ---- ---- ---- ---- 490.20 +24.00 466.20 1610 ---- ---- ---- ---- 485.20 +24.00 461.20 1615 ---- ---- ---- ---- 480.20 +23.90 456.30 1620 ---- ---- ---- ---- 475.20 +23.90 451.30 1625 ---- 476.80B ---- 476.80B 470.20 +23.80 446.40 1630 ---- ---- ---- ---- 465.30 +23.80 441.50 1635 ---- ---- ---- ---- 460.30 +23.70 436.60 1640 ---- ---- ---- ---- 455.40 +23.70 431.70 1645 ---- ---- ---- ---- 450.50 +23.70 426.80 1650 ---- 452.00B ---- 452.00B 445.60 +23.60 422.00 1655 ---- ---- ---- ---- 440.70 +23.50 417.20 1660 ---- ---- ---- ---- 435.80 +23.50 412.30 1665 ---- ---- ---- ---- 431.00 +23.50 407.50 1670 ---- ---- ---- ---- 426.10 +23.30 402.80 1675 ---- 427.70B ---- 427.70B 421.30 +23.30 398.00 1680 ---- ---- ---- ---- 416.50 +23.30 393.20 1685 ---- ---- ---- ---- 411.70 +23.20 388.50 1690 ---- ---- ---- ---- 406.90 +23.10 383.80 1695 ---- ---- ---- ---- 402.20 +23.10 379.10 1700 ---- 403.60B ---- 403.60B 397.40 +23.00 374.40 1705 ---- ---- ---- ---- 392.70 +23.00 369.70 1710 ---- ---- ---- ---- 388.00 +23.00 365.00 1 1715 ---- ---- ---- ---- 383.30 +22.90 360.40 1720 ---- ---- ---- ---- 378.60 +22.80 355.80 1725 ---- 380.10B ---- 380.10B 373.90 +22.70 351.20 1730 ---- ---- ---- ---- 369.30 +22.70 346.60 1735 ---- ---- ---- ---- 364.70 +22.70 342.00 1740 ---- ---- ---- ---- 360.10 +22.60 337.50 1745 ---- ---- ---- ---- 355.50 +22.50 333.00 1750 ---- 356.90B ---- 356.90B 350.90 +22.40 328.50 1755 ---- 329.00B ---- 329.00B 346.30 +22.30 324.00 1760 ---- 334.30B ---- 330.90B 341.80 +22.20 319.60 1765 ---- 331.90B ---- 331.80B 337.30 +22.20 315.10 1770 ---- 335.90B ---- 335.90B 332.80 +22.10 310.70 1775 ---- 334.20B ---- 334.20B 328.40 +22.10 306.30 1780 ---- 329.70B ---- 329.70B 323.90 +21.90 302.00 1785 ---- 325.30B ---- 325.30B 319.50 +21.90 297.60 1790 ---- 320.80B ---- 320.80B 315.10 +21.80 293.30 1795 ---- 316.40B ---- 316.40B 310.70 +21.60 289.10 1800 ---- 312.00B ---- 312.00B 306.40 +21.60 284.80 1805 ---- 307.70B ---- 307.70B 302.10 +21.50 280.60 1810 ---- 303.30B ---- 303.30B 297.80 +21.40 276.40 1815 ---- 299.00B ---- 299.00B 293.50 +21.30 272.20 1820 ---- 294.70B ---- 294.70B 289.30 +21.20 268.10 1825 ---- 290.50B ---- 290.50B 285.10 +21.10 264.00 1830 ---- 286.30B ---- 286.30B 280.90 +21.00 259.90 1835 ---- 282.10B ---- 282.10B 276.70 +20.90 255.80 1840 ---- 277.90B ---- 277.90B 272.60 +20.80 251.80 1845 ---- 273.70B ---- 273.70B 268.50 +20.70 247.80 1850 ---- 269.60B ---- 269.60B 264.40 +20.50 243.90 1855 ---- 265.60B ---- 265.60B 260.40 +20.40 240.00 1860 ---- 261.50B ---- 261.50B 256.40 +20.30 236.10 1865 ---- 257.50B ---- 257.50B 252.40 +20.10 232.30 1870 ---- 253.50B ---- 253.50B 248.40 +20.00 228.40 1875 ---- 249.60B ---- 249.60B 244.50 +19.80 224.70 1880 ---- 245.70B ---- 245.70B 240.60 +19.70 220.90 1885 ---- 241.80B ---- 241.80B 236.80 +19.60 217.20 1890 ---- 237.90B ---- 237.90B 233.00 +19.40 213.60 1895 ---- 234.10B ---- 234.10B 229.20 +19.30 209.90 1900 ---- 230.30B ---- 230.30B 225.40 +19.00 206.40 1905 ---- 226.60B ---- 226.60B 221.70 +18.90 202.80 1910 ---- 222.90B ---- 222.90B 218.10 +18.80 199.30 1915 ---- 219.20B ---- 219.20B 214.40 +18.50 195.90 1920 ---- 215.60B ---- 215.60B 210.80 +18.40 192.40 1925 ---- 212.00B ---- 212.00B 207.30 +18.20 189.10 1930 ---- 208.50B ---- 208.50B 203.80 +18.10 185.70 1935 ---- 205.00B ---- 205.00B 200.30 +17.80 182.50 1940 ---- 201.50B ---- 201.50B 196.90 +17.70 179.20 1945 ---- 198.10B ---- 198.10B 193.50 +17.50 176.00 1950 ---- 194.70B ---- 194.70B 190.20 +17.30 172.90 1955 ---- 191.40B ---- 191.40B 186.90 +17.10 169.80 1960 ---- 188.10B ---- 188.10B 183.60 +16.90 166.70 1965 ---- 184.80B ---- 184.80B 180.40 +16.70 163.70 1970 ---- 181.60B ---- 181.60B 177.20 +16.50 160.70 1975 ---- 178.50B ---- 178.50B 174.10 +16.30 157.80 1980 ---- 175.30B ---- 175.30B 171.00 +16.10 154.90 1985 ---- 172.30B ---- 172.30B 168.00 +15.90 152.10 1990 ---- 169.20B ---- 169.20B 165.00 +15.70 149.30 1 1995 ---- 166.20B ---- 166.20B 162.10 +15.60 146.50 2000 ---- 163.30B ---- 163.30B 159.20 +15.40 143.80 2005 ---- 160.40B ---- 160.40B 156.30 +15.20 141.10 2010 ---- 157.50B ---- 157.50B 153.50 +15.00 138.50 2015 ---- 154.70B ---- 154.70B 150.70 +14.80 135.90 2020 ---- 151.90B ---- 151.90B 148.00 +14.60 133.40 2025 ---- 149.20B ---- 149.20B 145.30 +14.40 130.90 2030 ---- 146.50B ---- 146.50B 142.70 +14.30 128.40 2035 ---- 143.90B ---- 143.90B 140.10 +14.10 126.00 2040 ---- 141.30B ---- 141.30B 137.50 +13.80 123.70 2045 ---- 138.70B ---- 138.70B 135.00 +13.70 121.30 2050 ---- 136.20B ---- 136.20B 132.60 +13.50 119.10 2055 ---- 133.80B ---- 133.80B 130.10 +13.30 116.80 2060 ---- 131.40B ---- 131.40B 127.80 +13.20 114.60 2065 ---- 129.00B ---- 129.00B 125.40 +12.90 112.50 2070 ---- 126.60B ---- 126.60B 123.10 +12.70 110.40 2075 ---- 124.30B ---- 124.30B 120.90 +12.60 108.30 2080 ---- 122.10B ---- 122.10B 118.70 +12.40 106.30 2085 ---- 119.90B ---- 119.90B 116.50 +12.20 104.30 2090 ---- 117.70B ---- 117.70B 114.40 +12.10 102.30 2095 ---- 115.60B ---- 115.60B 112.30 +11.90 100.40 2100 ---- 113.50B ---- 113.50B 110.30 +11.70 98.60 2105 ---- 111.40B ---- 111.40B 108.30 +11.60 96.70 2110 ---- 109.40B ---- 109.40B 106.30 +11.40 94.90 2115 ---- 107.50B ---- 107.50B 104.40 +11.20 93.20 2120 ---- 105.50B ---- 105.50B 102.50 +11.00 91.50 2125 ---- 103.60B ---- 103.60B 100.60 +10.80 89.80 2130 ---- 101.80B ---- 101.80B 98.80 +10.70 88.10 2135 ---- 100.00B ---- 100.00B 97.10 +10.60 86.50 2140 ---- 98.20B ---- 98.20B 95.30 +10.30 85.00 2145 ---- 96.40B ---- 96.40B 93.70 +10.30 83.40 2150 ---- 94.70B ---- 94.70B 92.00 +10.10 81.90 2155 ---- 93.10B ---- 93.10B 90.40 +10.00 80.40 2160 ---- 91.40B ---- 91.40B 88.80 +9.80 79.00 2165 ---- 89.80B ---- 89.80B 87.20 +9.60 77.60 2170 ---- 88.20B ---- 88.20B 85.70 +9.50 76.20 2175 ---- 86.70B ---- 86.70B 84.20 +9.30 74.90 2180 ---- 85.20B ---- 85.20B 82.70 +9.20 73.50 2185 ---- 83.70B ---- 83.70B 81.30 +9.10 72.20 2190 ---- 82.30B ---- 82.30B 79.90 +8.90 71.00 2195 ---- 80.80B ---- 80.80B 78.50 +8.80 69.70 2200 ---- 79.40B ---- 79.40B 77.20 +8.70 68.50 25 2205 ---- 78.10B ---- 78.10B 75.90 +8.50 67.40 2210 ---- 76.80B ---- 76.80B 74.60 +8.40 66.20 2215 ---- 75.40B ---- 75.40B 73.30 +8.20 65.10 2220 ---- 74.20B ---- 74.20B 72.10 +8.20 63.90 25 2225 ---- 72.90B ---- 72.90B 70.90 +8.00 62.90 2230 ---- 71.70B ---- 71.70B 69.70 +7.90 61.80 2235 ---- 70.50B ---- 70.50B 68.50 +7.80 60.70 2240 ---- 69.30B ---- 69.30B 67.40 +7.70 59.70 2245 ---- 68.10B ---- 68.10B 66.30 +7.60 58.70 2250 ---- 67.00B ---- 67.00B 65.20 +7.50 57.70 2255 ---- 65.90B ---- 65.90B 64.10 +7.30 56.80 2260 ---- 64.80B ---- 64.80B 63.00 +7.20 55.80 2265 ---- 63.70B ---- 63.70B 62.00 +7.10 54.90 2270 ---- 62.70B ---- 62.70B 61.00 +7.00 54.00 2275 ---- 61.60B ---- 61.60B 60.00 +6.90 53.10 2280 ---- 60.60B ---- 60.60B 59.00 +6.80 52.20 2285 ---- 59.70B ---- 59.70B 58.10 +6.70 51.40 2290 ---- 58.70B ---- 58.70B 57.10 +6.50 50.60 2295 ---- 57.70B ---- 57.70B 56.20 +6.50 49.70 2300 ---- 56.80B ---- 56.80B 55.30 +6.40 48.90 2305 ---- 55.90B ---- 55.90B 54.40 +6.30 48.10 400 2310 ---- 55.00B ---- 55.00B 53.50 +6.10 47.40 2315 ---- 54.10B ---- 54.10B 52.60 +6.00 46.60 2320 ---- 53.30B ---- 53.30B 51.80 +6.00 45.80 2325 ---- 52.40B ---- 52.40B 51.00 +5.90 45.10 2330 ---- 51.60B ---- 51.60B 50.20 +5.80 44.40 2335 ---- 50.80B ---- 50.80B 49.40 +5.70 43.70 2340 ---- 50.00B ---- 50.00B 48.60 +5.60 43.00 2345 ---- 49.20B ---- 49.20B 47.80 +5.50 42.30 2350 ---- 48.40B ---- 48.40B 47.00 +5.40 41.60 2355 ---- 47.60B ---- 47.60B 46.30 +5.30 41.00 2360 ---- 46.90B ---- 46.90B 45.60 +5.30 40.30 2365 ---- 46.20B ---- 46.20B 44.90 +5.20 39.70 2370 ---- 45.40B ---- 45.40B 44.20 +5.10 39.10 2375 ---- 44.70B ---- 44.70B 43.50 +5.00 38.50 2380 ---- 44.00B ---- 43.90B 42.80 +4.90 37.90 2390 ---- 42.70B ---- 42.70B 41.50 +4.80 36.70 2400 ---- 41.40B ---- 41.40B 40.20 +4.60 35.60 2410 ---- 40.20B ---- 40.20B 39.00 +4.50 34.50 2420 ---- 39.00B ---- 39.00B 37.80 +4.30 33.50 2425 ---- 38.40B ---- 38.40B 37.30 +4.30 33.00 2430 ---- 37.80B ---- 37.80B 36.70 +4.20 32.50 2440 ---- 36.70B ---- 36.70B 35.60 +4.10 31.50 2450 ---- 35.60B ---- 35.60B 34.60 +4.00 30.60 2460 ---- 34.60B ---- 34.60B 33.60 +3.90 29.70 2470 ---- 33.50B ---- 33.50B 32.60 +3.80 28.80 2475 ---- 33.10B ---- 33.10B 32.10 +3.70 28.40 2500 ---- 30.70B ---- 30.70B 29.90 +3.50 26.40 159 2525 ---- 28.60B ---- 28.60B 27.90 +3.30 24.60 2550 ---- 26.70B ---- 26.70B 26.00 +3.00 23.00 2575 ---- 24.90B ---- 24.90B 24.30 +2.80 21.50 2600 ---- 23.30B ---- 23.30B 22.80 +2.70 20.10 10 2625 ---- 21.80B ---- 21.80B 21.40 +2.60 18.80 2650 ---- 20.40B ---- 20.40B 20.10 +2.40 17.70 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 695.20 +24.00 671.20 1425 ---- ---- ---- ---- 670.20 +24.00 646.20 1450 ---- ---- ---- ---- 645.20 +24.00 621.20 1475 ---- ---- ---- ---- 620.20 +24.00 596.20 1500 ---- ---- ---- ---- 595.20 +24.00 571.20 1525 ---- ---- ---- ---- 570.20 +24.00 546.20 1550 ---- ---- ---- ---- 545.20 +24.00 521.20 1575 ---- ---- ---- ---- 520.20 +24.00 496.20 1580 ---- ---- ---- ---- 515.20 +24.00 491.20 1590 ---- ---- ---- ---- 505.20 +24.00 481.20 1600 ---- 501.20B ---- 501.20B 495.20 +23.90 471.30 1610 ---- ---- ---- ---- 485.20 +23.80 461.40 1620 ---- ---- ---- ---- 475.30 +23.70 451.60 1625 ---- 476.00B ---- 476.00B 470.40 +23.70 446.70 1630 ---- ---- ---- ---- 465.50 +23.60 441.90 1640 ---- ---- ---- ---- 455.70 +23.50 432.20 1650 ---- 451.50B ---- 451.50B 446.00 +23.40 422.60 1660 ---- ---- ---- ---- 436.40 +23.30 413.10 1670 ---- ---- ---- ---- 426.80 +23.20 403.60 1675 ---- 427.30B ---- 427.30B 422.00 +23.10 398.90 1680 ---- ---- ---- ---- 417.20 +23.00 394.20 1685 ---- ---- ---- ---- 412.50 +23.00 389.50 1690 ---- ---- ---- ---- 407.80 +23.00 384.80 1695 ---- ---- ---- ---- 403.10 +22.90 380.20 1700 ---- 403.50B ---- 403.50B 398.40 +22.80 375.60 1705 ---- ---- ---- ---- 393.70 +22.70 371.00 1710 ---- ---- ---- ---- 389.00 +22.60 366.40 1715 ---- ---- ---- ---- 384.40 +22.60 361.80 1720 ---- ---- ---- ---- 379.80 +22.50 357.30 1725 ---- 380.10B ---- 380.10B 375.20 +22.50 352.70 1730 ---- ---- ---- ---- 370.60 +22.40 348.20 1735 ---- ---- ---- ---- 366.00 +22.30 343.70 1740 ---- 341.90B ---- 341.90B 361.50 +22.20 339.30 1745 ---- 348.20B ---- 344.80B 356.90 +22.10 334.80 1750 ---- 357.10B ---- 357.10B 352.40 +22.00 330.40 1755 ---- 349.80B ---- 349.80B 347.90 +21.90 326.00 1760 ---- 348.10B ---- 348.10B 343.50 +21.90 321.60 1765 ---- 343.60B ---- 343.60B 339.00 +21.70 317.30 1770 ---- 339.20B ---- 339.20B 334.60 +21.70 312.90 1775 ---- 334.70B ---- 334.70B 330.20 +21.60 308.60 1780 ---- 330.30B ---- 330.30B 325.80 +21.50 304.30 1785 ---- 325.90B ---- 325.90B 321.50 +21.40 300.10 1790 ---- 321.50B ---- 321.50B 317.10 +21.20 295.90 1795 ---- 317.20B ---- 317.20B 312.80 +21.10 291.70 1800 ---- 312.90B ---- 312.90B 308.60 +21.10 287.50 1805 ---- 308.60B ---- 308.60B 304.30 +21.00 283.30 1810 ---- 304.30B ---- 304.30B 300.10 +20.90 279.20 1815 ---- 300.10B ---- 300.10B 295.90 +20.80 275.10 1820 ---- 295.90B ---- 295.90B 291.70 +20.60 271.10 1825 ---- 291.70B ---- 291.70B 287.60 +20.50 267.10 1830 ---- 287.50B ---- 287.50B 283.50 +20.40 263.10 1835 ---- 283.40B ---- 283.40B 279.40 +20.30 259.10 1840 ---- 279.30B ---- 279.30B 275.40 +20.20 255.20 1845 ---- 275.20B ---- 275.20B 271.40 +20.10 251.30 1850 ---- 271.20B ---- 271.20B 267.40 +20.00 247.40 1855 ---- 267.10B ---- 267.10B 263.40 +19.80 243.60 1860 ---- 263.20B ---- 263.20B 259.50 +19.70 239.80 1865 ---- 259.20B ---- 259.20B 255.60 +19.60 236.00 1870 ---- 255.30B ---- 255.30B 251.80 +19.50 232.30 1875 ---- 251.40B ---- 251.40B 248.00 +19.40 228.60 1880 ---- 247.60B ---- 247.60B 244.20 +19.30 224.90 1885 ---- 243.80B ---- 243.80B 240.50 +19.20 221.30 1890 ---- 240.00B ---- 240.00B 236.80 +19.10 217.70 1895 ---- 236.20B ---- 236.20B 233.10 +19.00 214.10 1900 ---- 232.50B ---- 232.50B 229.40 +18.80 210.60 1905 ---- 228.90B ---- 228.90B 225.80 +18.60 207.20 1910 ---- 225.20B ---- 225.20B 222.30 +18.60 203.70 1915 ---- 221.70B ---- 221.70B 218.70 +18.40 200.30 1920 ---- 218.10B ---- 218.10B 215.20 +18.20 197.00 1925 ---- 214.60B ---- 214.60B 211.70 +18.10 193.60 1930 ---- 211.10B ---- 211.10B 208.30 +17.90 190.40 1935 ---- 207.70B ---- 207.70B 204.90 +17.80 187.10 1940 ---- 204.30B ---- 204.30B 201.60 +17.70 183.90 1945 ---- 200.90B ---- 200.90B 198.20 +17.40 180.80 1950 ---- 197.60B ---- 197.60B 195.00 +17.30 177.70 1955 ---- 194.30B ---- 194.30B 191.70 +17.10 174.60 1960 ---- 191.10B ---- 191.10B 188.50 +16.90 171.60 1965 ---- 187.90B ---- 187.90B 185.40 +16.80 168.60 1970 ---- 184.70B ---- 184.70B 182.30 +16.60 165.70 1975 ---- 181.60B ---- 181.60B 179.20 +16.40 162.80 1980 ---- 178.50B ---- 178.50B 176.20 +16.30 159.90 1985 ---- 175.50B ---- 175.50B 173.20 +16.10 157.10 1990 ---- 172.50B ---- 172.50B 170.30 +16.00 154.30 1995 ---- 169.50B ---- 169.50B 167.40 +15.80 151.60 2000 ---- 166.60B ---- 166.60B 164.50 +15.60 148.90 2005 ---- 163.80B ---- 163.80B 161.70 +15.40 146.30 2010 ---- 161.00B ---- 161.00B 158.90 +15.20 143.70 2015 ---- 158.20B ---- 158.20B 156.20 +15.00 141.20 2020 ---- 155.40B ---- 155.40B 153.50 +14.80 138.70 2025 ---- 152.70B ---- 152.70B 150.90 +14.70 136.20 2030 ---- 150.10B ---- 150.10B 148.20 +14.40 133.80 2035 ---- 147.50B ---- 147.50B 145.70 +14.30 131.40 2040 ---- 144.90B ---- 144.90B 143.10 +14.00 129.10 2045 ---- 142.40B ---- 142.40B 140.70 +13.90 126.80 2050 ---- 139.90B ---- 139.90B 138.20 +13.70 124.50 2055 ---- 137.40B ---- 137.40B 135.80 +13.50 122.30 2060 ---- 135.00B ---- 135.00B 133.40 +13.20 120.20 2065 ---- 132.70B ---- 132.70B 131.10 +13.10 118.00 2070 ---- 130.40B ---- 130.40B 128.80 +12.80 116.00 2075 ---- 128.10B ---- 128.10B 126.60 +12.70 113.90 2080 ---- 125.80B ---- 125.80B 124.40 +12.50 111.90 2085 ---- 123.60B ---- 123.60B 122.20 +12.30 109.90 2090 ---- 121.50B ---- 121.50B 120.10 +12.10 108.00 2095 ---- 119.30B ---- 119.30B 118.00 +11.90 106.10 2100 ---- 117.30B ---- 117.30B 116.00 +11.70 104.30 2105 ---- 115.20B ---- 115.20B 114.00 +11.60 102.40 2110 ---- 113.20B ---- 113.20B 112.00 +11.30 100.70 2115 ---- 111.20B ---- 111.20B 110.10 +11.20 98.90 2120 ---- 109.30B ---- 109.30B 108.20 +11.00 97.20 2125 ---- 107.40B ---- 107.40B 106.40 +10.90 95.50 2130 ---- 105.60B ---- 105.60B 104.60 +10.70 93.90 2135 ---- 103.70B ---- 103.70B 102.80 +10.50 92.30 2140 ---- 101.90B ---- 101.90B 101.10 +10.40 90.70 2145 ---- 100.20B ---- 100.20B 99.40 +10.30 89.10 2150 ---- 98.50B ---- 98.50B 97.70 +10.10 87.60 2155 ---- 96.80B ---- 96.80B 96.10 +10.00 86.10 2160 ---- 95.20B ---- 95.20B 94.40 +9.80 84.60 2165 ---- 93.50B ---- 93.50B 92.90 +9.70 83.20 2170 ---- 92.00B ---- 92.00B 91.30 +9.50 81.80 2175 ---- 90.40B ---- 90.40B 89.80 +9.40 80.40 2180 ---- 88.90B ---- 88.90B 88.30 +9.30 79.00 2185 ---- 87.40B ---- 87.40B 86.90 +9.20 77.70 2190 ---- 85.90B ---- 85.90B 85.50 +9.10 76.40 2195 ---- 84.50B ---- 84.50B 84.10 +9.00 75.10 2200 ---- 83.10B ---- 83.10B 82.70 +8.80 73.90 2205 ---- 81.70B ---- 81.70B 81.30 +8.60 72.70 2210 ---- 80.40B ---- 80.40B 80.00 +8.50 71.50 2215 ---- 79.00B ---- 79.00B 78.70 +8.40 70.30 2220 ---- 77.70B ---- 77.70B 77.40 +8.20 69.20 2225 ---- 76.50B ---- 76.50B 76.20 +8.10 68.10 2230 ---- 75.20B ---- 75.20B 75.00 +8.00 67.00 2235 ---- 74.00B ---- 74.00B 73.80 +7.90 65.90 2240 ---- 72.80B ---- 72.80B 72.60 +7.70 64.90 2245 ---- 71.60B ---- 71.60B 71.50 +7.70 63.80 2250 ---- 70.50B ---- 70.50B 70.30 +7.40 62.90 2255 ---- 69.40B ---- 69.40B 69.20 +7.30 61.90 2260 ---- 68.20B ---- 68.20B 68.10 +7.20 60.90 2265 ---- 67.20B ---- 67.20B 67.10 +7.10 60.00 2270 ---- 66.10B ---- 66.10B 66.00 +6.90 59.10 2275 ---- 64.90B ---- 64.90B 65.00 +6.80 58.20 2280 ---- 63.90B ---- 63.90B 64.00 +6.70 57.30 2285 ---- 62.90B ---- 62.90B 63.00 +6.50 56.50 2290 ---- 61.90B ---- 61.90B 62.00 +6.40 55.60 2295 ---- 61.00B ---- 61.00B 61.10 +6.30 54.80 2300 ---- 60.00B ---- 60.00B 60.10 +6.10 54.00 1 2305 ---- 59.10B ---- 59.10B 59.20 +6.00 53.20 2310 ---- 58.20B ---- 58.20B 58.30 +5.90 52.40 2315 ---- 57.30B ---- 57.30B 57.40 +5.80 51.60 2320 ---- 56.40B ---- 56.40B 56.60 +5.80 50.80 2325 ---- 55.50B ---- 55.50B 55.70 +5.60 50.10 2330 ---- 54.60B ---- 54.60B 54.90 +5.60 49.30 2335 ---- 53.80B ---- 53.80B 54.10 +5.50 48.60 2340 ---- 53.00B ---- 53.00B 53.30 +5.40 47.90 2345 ---- 52.20B ---- 52.20B 52.50 +5.40 47.10 2350 ---- 51.40B ---- 51.40B 51.70 +5.30 46.40 2355 ---- 50.60B ---- 50.60B 50.90 +5.20 45.70 2360 ---- 49.80B ---- 49.80B 50.20 +5.10 45.10 2365 ---- 49.10B ---- 49.10B 49.50 +5.10 44.40 2370 ---- 48.30B ---- 48.30B 48.70 +5.00 43.70 2375 ---- 47.60B ---- 47.60B 48.00 +4.90 43.10 2380 ---- 46.90B ---- 46.90B 47.40 +5.00 42.40 2390 ---- 45.50B ---- 45.50B 46.00 +4.80 41.20 2400 ---- 44.20B ---- 44.20B 44.70 +4.70 40.00 2410 ---- 42.90B ---- 42.90B 43.40 +4.60 38.80 2420 ---- 41.60B ---- 41.60B 42.20 +4.50 37.70 2425 ---- 41.00B ---- 41.00B 41.60 +4.50 37.10 2430 ---- 40.40B ---- 40.40B 41.10 +4.50 36.60 2440 ---- 39.20B ---- 39.20B 39.90 +4.40 35.50 2450 ---- 38.10B ---- 38.10B 38.90 +4.40 34.50 2460 ---- 37.00B ---- 37.00B 37.80 +4.20 33.60 2470 ---- 36.00B ---- 36.00B 36.80 +4.20 32.60 2475 ---- 35.50B ---- 35.50B 36.30 +4.10 32.20 2500 ---- 33.00B ---- 32.90B 34.00 +4.00 30.00 2525 ---- 30.80B ---- 30.80B 31.80 +3.80 28.00 2550 ---- 28.70B ---- 28.70B 29.90 +3.70 26.20 2575 ---- 26.90B ---- 26.90B 28.10 +3.60 24.50 2600 ---- 25.10B ---- 25.00B 26.50 +3.50 23.00 15 2625 ---- 23.50B ---- 23.40B 24.90 +3.30 21.60 2650 ---- 22.00B ---- 22.00B 23.60 +3.30 20.30 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 635.50 +23.70 611.80 1500 ---- ---- ---- ---- 610.50 +23.70 586.80 1525 ---- ---- ---- ---- 585.50 +23.70 561.80 1550 ---- ---- ---- ---- 560.50 +23.70 536.80 1575 ---- ---- ---- ---- 535.50 +23.70 511.80 1600 ---- ---- ---- ---- 510.50 +23.70 486.80 1625 ---- ---- ---- ---- 485.50 +23.30 462.20 1650 ---- ---- ---- ---- 461.00 +22.90 438.10 1660 ---- ---- ---- ---- 451.30 +22.80 428.50 1670 ---- ---- ---- ---- 441.70 +22.60 419.10 1675 ---- ---- ---- ---- 436.90 +22.50 414.40 1680 ---- ---- ---- ---- 432.20 +22.50 409.70 1690 ---- ---- ---- ---- 422.70 +22.20 400.50 1700 ---- ---- ---- ---- 413.30 +22.10 391.20 1710 ---- ---- ---- ---- 404.00 +21.90 382.10 1720 ---- ---- ---- ---- 394.80 +21.70 373.10 1725 ---- ---- ---- ---- 390.20 +21.60 368.60 1730 ---- ---- ---- ---- 385.60 +21.50 364.10 1740 ---- ---- ---- ---- 376.50 +21.30 355.20 1750 ---- ---- ---- ---- 367.60 +21.20 346.40 1760 ---- ---- ---- ---- 358.60 +20.90 337.70 1765 ---- ---- ---- ---- 354.20 +20.90 333.30 1770 ---- ---- ---- ---- 349.80 +20.80 329.00 1775 ---- ---- ---- ---- 345.40 +20.60 324.80 1780 ---- ---- ---- ---- 341.10 +20.60 320.50 1785 ---- ---- ---- ---- 336.70 +20.40 316.30 1790 ---- ---- ---- ---- 332.40 +20.40 312.00 1795 ---- ---- ---- ---- 328.10 +20.30 307.80 1800 ---- ---- ---- ---- 323.80 +20.10 303.70 1805 ---- ---- ---- ---- 319.60 +20.10 299.50 1810 ---- ---- ---- ---- 315.40 +20.00 295.40 1815 ---- ---- ---- ---- 311.10 +19.80 291.30 1820 ---- ---- ---- ---- 307.00 +19.80 287.20 1825 ---- ---- ---- ---- 302.80 +19.60 283.20 1830 ---- ---- ---- ---- 298.70 +19.50 279.20 1835 ---- ---- ---- ---- 294.60 +19.40 275.20 1840 ---- ---- ---- ---- 290.50 +19.30 271.20 1845 ---- ---- ---- ---- 286.50 +19.20 267.30 1850 ---- ---- ---- ---- 282.50 +19.10 263.40 1855 ---- ---- ---- ---- 278.50 +18.90 259.60 1860 ---- ---- ---- ---- 274.50 +18.80 255.70 1865 ---- ---- ---- ---- 270.60 +18.70 251.90 1870 ---- ---- ---- ---- 266.70 +18.50 248.20 1875 ---- ---- ---- ---- 262.90 +18.50 244.40 1880 ---- ---- ---- ---- 259.00 +18.30 240.70 1885 ---- ---- ---- ---- 255.30 +18.20 237.10 1890 ---- ---- ---- ---- 251.50 +18.00 233.50 1895 ---- ---- ---- ---- 247.80 +17.90 229.90 1900 ---- ---- ---- ---- 244.10 +17.80 226.30 1905 ---- ---- ---- ---- 240.50 +17.70 222.80 1910 ---- ---- ---- ---- 236.90 +17.60 219.30 1915 ---- ---- ---- ---- 233.30 +17.40 215.90 1920 ---- ---- ---- ---- 229.80 +17.30 212.50 1925 ---- ---- ---- ---- 226.30 +17.10 209.20 1930 ---- ---- ---- ---- 222.80 +16.90 205.90 1935 ---- ---- ---- ---- 219.40 +16.80 202.60 1940 ---- ---- ---- ---- 216.00 +16.60 199.40 1945 ---- ---- ---- ---- 212.70 +16.50 196.20 1950 ---- ---- ---- ---- 209.40 +16.40 193.00 1955 ---- ---- ---- ---- 206.20 +16.30 189.90 1960 ---- ---- ---- ---- 202.90 +16.10 186.80 1965 ---- ---- ---- ---- 199.80 +16.00 183.80 1970 ---- ---- ---- ---- 196.60 +15.80 180.80 1975 ---- ---- ---- ---- 193.50 +15.60 177.90 1980 ---- ---- ---- ---- 190.50 +15.50 175.00 1985 ---- ---- ---- ---- 187.40 +15.30 172.10 1990 ---- ---- ---- ---- 184.50 +15.20 169.30 1995 ---- ---- ---- ---- 181.50 +15.00 166.50 2000 ---- ---- ---- ---- 178.60 +14.90 163.70 2005 ---- ---- ---- ---- 175.80 +14.80 161.00 2010 ---- ---- ---- ---- 172.90 +14.60 158.30 2015 ---- ---- ---- ---- 170.20 +14.50 155.70 2020 ---- ---- ---- ---- 167.40 +14.30 153.10 2025 ---- ---- ---- ---- 164.70 +14.10 150.60 2030 ---- ---- ---- ---- 162.10 +14.00 148.10 2035 ---- ---- ---- ---- 159.50 +13.90 145.60 2040 ---- ---- ---- ---- 156.90 +13.70 143.20 2045 ---- ---- ---- ---- 154.40 +13.60 140.80 2050 ---- ---- ---- ---- 151.90 +13.40 138.50 2055 ---- ---- ---- ---- 149.40 +13.20 136.20 2060 ---- ---- ---- ---- 147.00 +13.10 133.90 2065 ---- ---- ---- ---- 144.60 +12.90 131.70 2070 ---- ---- ---- ---- 142.30 +12.80 129.50 2075 ---- ---- ---- ---- 140.00 +12.60 127.40 2080 ---- ---- ---- ---- 137.80 +12.50 125.30 2085 ---- ---- ---- ---- 135.60 +12.40 123.20 2090 ---- ---- ---- ---- 133.40 +12.20 121.20 2095 ---- ---- ---- ---- 131.30 +12.10 119.20 2100 ---- ---- ---- ---- 129.20 +11.90 117.30 2105 ---- ---- ---- ---- 127.20 +11.90 115.30 2110 ---- ---- ---- ---- 125.10 +11.60 113.50 2115 ---- ---- ---- ---- 123.20 +11.60 111.60 2120 ---- ---- ---- ---- 121.20 +11.40 109.80 2125 ---- ---- ---- ---- 119.30 +11.20 108.10 2130 ---- ---- ---- ---- 117.50 +11.20 106.30 2135 ---- ---- ---- ---- 115.60 +11.00 104.60 2140 ---- ---- ---- ---- 113.80 +10.80 103.00 2145 ---- ---- ---- ---- 112.10 +10.80 101.30 2150 ---- ---- ---- ---- 110.30 +10.60 99.70 2155 ---- ---- ---- ---- 108.60 +10.40 98.20 2160 ---- ---- ---- ---- 107.00 +10.40 96.60 2165 ---- ---- ---- ---- 105.30 +10.20 95.10 2170 ---- ---- ---- ---- 103.70 +10.10 93.60 2175 ---- ---- ---- ---- 102.10 +9.90 92.20 2180 ---- ---- ---- ---- 100.60 +9.80 90.80 2185 ---- ---- ---- ---- 99.10 +9.70 89.40 2190 ---- ---- ---- ---- 97.60 +9.60 88.00 2195 ---- ---- ---- ---- 96.10 +9.50 86.60 2200 ---- ---- ---- ---- 94.70 +9.40 85.30 2205 ---- ---- ---- ---- 93.30 +9.30 84.00 2210 ---- ---- ---- ---- 91.90 +9.10 82.80 2215 ---- ---- ---- ---- 90.50 +9.00 81.50 2220 ---- ---- ---- ---- 89.20 +8.90 80.30 2225 ---- ---- ---- ---- 87.90 +8.80 79.10 2230 ---- ---- ---- ---- 86.60 +8.70 77.90 2235 ---- ---- ---- ---- 85.30 +8.50 76.80 2240 ---- ---- ---- ---- 84.10 +8.50 75.60 2245 ---- ---- ---- ---- 82.80 +8.30 74.50 2250 ---- ---- ---- ---- 81.70 +8.30 73.40 2255 ---- ---- ---- ---- 80.50 +8.20 72.30 2260 ---- ---- ---- ---- 79.30 +8.00 71.30 2265 ---- ---- ---- ---- 78.20 +7.90 70.30 2270 ---- ---- ---- ---- 77.10 +7.90 69.20 2275 ---- ---- ---- ---- 76.00 +7.80 68.20 2280 ---- ---- ---- ---- 74.90 +7.60 67.30 2285 ---- ---- ---- ---- 73.80 +7.50 66.30 2290 ---- ---- ---- ---- 72.80 +7.40 65.40 2295 ---- ---- ---- ---- 71.80 +7.40 64.40 2300 ---- ---- ---- ---- 70.80 +7.30 63.50 2305 ---- ---- ---- ---- 69.80 +7.20 62.60 2310 ---- ---- ---- ---- 68.80 +7.10 61.70 2315 ---- ---- ---- ---- 67.90 +7.00 60.90 2320 ---- ---- ---- ---- 66.90 +6.90 60.00 2325 ---- ---- ---- ---- 66.00 +6.80 59.20 2330 ---- ---- ---- ---- 65.10 +6.70 58.40 2335 ---- ---- ---- ---- 64.20 +6.60 57.60 2340 ---- ---- ---- ---- 63.30 +6.50 56.80 2345 ---- ---- ---- ---- 62.50 +6.50 56.00 2350 ---- ---- ---- ---- 61.60 +6.40 55.20 2355 ---- ---- ---- ---- 60.80 +6.30 54.50 2360 ---- ---- ---- ---- 60.00 +6.30 53.70 2365 ---- ---- ---- ---- 59.20 +6.20 53.00 2370 ---- ---- ---- ---- 58.40 +6.10 52.30 2375 ---- ---- ---- ---- 57.60 +6.00 51.60 2380 ---- ---- ---- ---- 56.90 +6.00 50.90 2385 ---- ---- ---- ---- 56.10 +5.90 50.20 2390 ---- ---- ---- ---- 55.40 +5.80 49.60 2400 ---- ---- ---- ---- 53.90 +5.60 48.30 2410 ---- ---- ---- ---- 52.60 +5.60 47.00 2420 ---- ---- ---- ---- 51.20 +5.40 45.80 2425 ---- ---- ---- ---- 50.60 +5.40 45.20 2430 ---- ---- ---- ---- 49.90 +5.30 44.60 2440 ---- ---- ---- ---- 48.70 +5.20 43.50 2450 ---- ---- ---- ---- 47.50 +5.10 42.40 2460 ---- ---- ---- ---- 46.30 +4.90 41.40 2470 ---- ---- ---- ---- 45.20 +4.80 40.40 2475 ---- ---- ---- ---- 44.60 +4.70 39.90 2480 ---- ---- ---- ---- 44.10 +4.70 39.40 2500 ---- ---- ---- ---- 42.00 +4.50 37.50 2525 ---- ---- ---- ---- 39.60 +4.30 35.30 2550 ---- ---- ---- ---- 37.30 +4.00 33.30 2575 ---- ---- ---- ---- 35.30 +3.80 31.50 2600 ---- ---- ---- ---- 33.40 +3.60 29.80 2625 ---- ---- ---- ---- 31.70 +3.40 28.30 2650 ---- ---- ---- ---- 30.10 +3.30 26.80 2675 ---- ---- ---- ---- 28.60 +3.10 25.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 610.50 +23.70 586.80 1525 ---- ---- ---- ---- 585.50 +23.70 561.80 1550 ---- ---- ---- ---- 560.50 +23.70 536.80 1575 ---- ---- ---- ---- 535.50 +23.70 511.80 1600 ---- ---- ---- ---- 510.50 +23.60 486.90 1625 ---- ---- ---- ---- 485.70 +23.10 462.60 1650 ---- ---- ---- ---- 461.40 +22.70 438.70 1675 ---- ---- ---- ---- 437.50 +22.30 415.20 1680 ---- ---- ---- ---- 432.80 +22.20 410.60 1690 ---- ---- ---- ---- 423.50 +22.10 401.40 1700 ---- ---- ---- ---- 414.20 +21.90 392.30 1710 ---- ---- ---- ---- 405.00 +21.70 383.30 1720 ---- ---- ---- ---- 395.80 +21.50 374.30 1725 ---- ---- ---- ---- 391.30 +21.40 369.90 1730 ---- ---- ---- ---- 386.80 +21.40 365.40 1740 ---- ---- ---- ---- 377.80 +21.20 356.60 1750 ---- ---- ---- ---- 368.90 +21.00 347.90 1760 ---- ---- ---- ---- 360.10 +20.80 339.30 1770 ---- ---- ---- ---- 351.30 +20.50 330.80 1775 ---- ---- ---- ---- 347.00 +20.50 326.50 1780 ---- ---- ---- ---- 342.70 +20.40 322.30 1785 ---- ---- ---- ---- 338.40 +20.30 318.10 1790 ---- ---- ---- ---- 334.10 +20.20 313.90 1795 ---- ---- ---- ---- 329.80 +20.00 309.80 1800 ---- ---- ---- ---- 325.60 +19.90 305.70 1805 ---- ---- ---- ---- 321.40 +19.80 301.60 1810 ---- ---- ---- ---- 317.20 +19.70 297.50 1815 ---- ---- ---- ---- 313.10 +19.70 293.40 1820 ---- ---- ---- ---- 308.90 +19.50 289.40 1825 ---- ---- ---- ---- 304.80 +19.40 285.40 1830 ---- ---- ---- ---- 300.70 +19.30 281.40 1835 ---- ---- ---- ---- 296.70 +19.20 277.50 1840 ---- ---- ---- ---- 292.70 +19.10 273.60 1845 ---- ---- ---- ---- 288.70 +19.00 269.70 1850 ---- ---- ---- ---- 284.70 +18.90 265.80 1855 ---- ---- ---- ---- 280.80 +18.80 262.00 1860 ---- ---- ---- ---- 276.80 +18.60 258.20 1865 ---- ---- ---- ---- 273.00 +18.50 254.50 1870 ---- ---- ---- ---- 269.10 +18.40 250.70 1875 ---- ---- ---- ---- 265.30 +18.30 247.00 1880 ---- ---- ---- ---- 261.50 +18.10 243.40 1885 ---- ---- ---- ---- 257.80 +18.00 239.80 1890 ---- ---- ---- ---- 254.10 +17.90 236.20 1895 ---- ---- ---- ---- 250.40 +17.80 232.60 1900 ---- ---- ---- ---- 246.70 +17.60 229.10 1905 ---- ---- ---- ---- 243.10 +17.40 225.70 1910 ---- ---- ---- ---- 239.60 +17.40 222.20 1915 ---- ---- ---- ---- 236.10 +17.30 218.80 1920 ---- ---- ---- ---- 232.60 +17.10 215.50 1925 ---- ---- ---- ---- 229.10 +16.90 212.20 1930 ---- ---- ---- ---- 225.70 +16.80 208.90 1935 ---- ---- ---- ---- 222.30 +16.60 205.70 1940 ---- ---- ---- ---- 219.00 +16.50 202.50 1945 ---- ---- ---- ---- 215.70 +16.30 199.40 1950 ---- ---- ---- ---- 212.50 +16.20 196.30 1955 ---- ---- ---- ---- 209.30 +16.10 193.20 1960 ---- ---- ---- ---- 206.20 +16.00 190.20 1965 ---- ---- ---- ---- 203.00 +15.80 187.20 1970 ---- ---- ---- ---- 199.90 +15.60 184.30 1975 ---- ---- ---- ---- 196.90 +15.60 181.30 1980 ---- ---- ---- ---- 193.90 +15.40 178.50 1985 ---- ---- ---- ---- 190.90 +15.30 175.60 1990 ---- ---- ---- ---- 187.90 +15.10 172.80 1995 ---- ---- ---- ---- 185.00 +14.90 170.10 2000 ---- ---- ---- ---- 182.20 +14.80 167.40 2005 ---- ---- ---- ---- 179.30 +14.60 164.70 2010 ---- ---- ---- ---- 176.60 +14.60 162.00 2015 ---- ---- ---- ---- 173.80 +14.40 159.40 2020 ---- ---- ---- ---- 171.10 +14.20 156.90 2025 ---- ---- ---- ---- 168.40 +14.10 154.30 2030 ---- ---- ---- ---- 165.80 +14.00 151.80 2035 ---- ---- ---- ---- 163.20 +13.80 149.40 2040 ---- ---- ---- ---- 160.60 +13.60 147.00 2045 ---- ---- ---- ---- 158.10 +13.50 144.60 2050 ---- ---- ---- ---- 155.70 +13.40 142.30 2055 ---- ---- ---- ---- 153.20 +13.20 140.00 2060 ---- ---- ---- ---- 150.80 +13.00 137.80 2065 ---- ---- ---- ---- 148.50 +12.90 135.60 2070 ---- ---- ---- ---- 146.20 +12.80 133.40 2075 ---- ---- ---- ---- 143.90 +12.60 131.30 2080 ---- ---- ---- ---- 141.70 +12.50 129.20 2085 ---- ---- ---- ---- 139.50 +12.30 127.20 2090 ---- ---- ---- ---- 137.40 +12.20 125.20 2095 ---- ---- ---- ---- 135.30 +12.10 123.20 2100 ---- ---- ---- ---- 133.20 +11.90 121.30 2105 ---- ---- ---- ---- 131.20 +11.80 119.40 2110 ---- ---- ---- ---- 129.20 +11.70 117.50 2115 ---- ---- ---- ---- 127.30 +11.60 115.70 2120 ---- ---- ---- ---- 125.40 +11.50 113.90 2125 ---- ---- ---- ---- 123.50 +11.30 112.20 2130 ---- ---- ---- ---- 121.60 +11.10 110.50 2135 ---- ---- ---- ---- 119.80 +11.00 108.80 2140 ---- ---- ---- ---- 118.00 +10.90 107.10 2145 ---- ---- ---- ---- 116.30 +10.80 105.50 2150 ---- ---- ---- ---- 114.60 +10.70 103.90 2155 ---- ---- ---- ---- 112.90 +10.50 102.40 2160 ---- ---- ---- ---- 111.20 +10.30 100.90 2165 ---- ---- ---- ---- 109.60 +10.20 99.40 2170 ---- ---- ---- ---- 108.00 +10.10 97.90 2175 ---- ---- ---- ---- 106.50 +10.10 96.40 2180 ---- ---- ---- ---- 104.90 +9.90 95.00 2185 ---- ---- ---- ---- 103.40 +9.80 93.60 2190 ---- ---- ---- ---- 101.90 +9.70 92.20 2195 ---- ---- ---- ---- 100.50 +9.60 90.90 2200 ---- ---- ---- ---- 99.00 +9.40 89.60 2205 ---- ---- ---- ---- 97.60 +9.30 88.30 2210 ---- ---- ---- ---- 96.20 +9.20 87.00 2215 ---- ---- ---- ---- 94.90 +9.10 85.80 2220 ---- ---- ---- ---- 93.50 +9.00 84.50 2225 ---- ---- ---- ---- 92.20 +8.90 83.30 2230 ---- ---- ---- ---- 90.90 +8.80 82.10 2235 ---- ---- ---- ---- 89.70 +8.70 81.00 2240 ---- ---- ---- ---- 88.40 +8.60 79.80 2245 ---- ---- ---- ---- 87.20 +8.50 78.70 2250 ---- ---- ---- ---- 86.00 +8.40 77.60 2255 ---- ---- ---- ---- 84.80 +8.30 76.50 2260 ---- ---- ---- ---- 83.60 +8.10 75.50 2265 ---- ---- ---- ---- 82.50 +8.10 74.40 2270 ---- ---- ---- ---- 81.40 +8.00 73.40 2275 ---- ---- ---- ---- 80.30 +7.90 72.40 2280 ---- ---- ---- ---- 79.20 +7.80 71.40 2285 ---- ---- ---- ---- 78.20 +7.80 70.40 2290 ---- ---- ---- ---- 77.10 +7.60 69.50 2295 ---- ---- ---- ---- 76.10 +7.50 68.60 2300 ---- ---- ---- ---- 75.10 +7.40 67.70 2305 ---- ---- ---- ---- 74.10 +7.30 66.80 2310 ---- ---- ---- ---- 73.10 +7.20 65.90 2315 ---- ---- ---- ---- 72.20 +7.20 65.00 2320 ---- ---- ---- ---- 71.20 +7.10 64.10 2325 ---- ---- ---- ---- 70.30 +7.00 63.30 2330 ---- ---- ---- ---- 69.40 +6.90 62.50 2335 ---- ---- ---- ---- 68.50 +6.80 61.70 2340 ---- ---- ---- ---- 67.60 +6.70 60.90 2345 ---- ---- ---- ---- 66.80 +6.70 60.10 2350 ---- ---- ---- ---- 65.90 +6.60 59.30 2355 ---- ---- ---- ---- 65.10 +6.60 58.50 2360 ---- ---- ---- ---- 64.20 +6.40 57.80 2365 ---- ---- ---- ---- 63.40 +6.40 57.00 2370 ---- ---- ---- ---- 62.60 +6.30 56.30 2375 ---- ---- ---- ---- 61.80 +6.20 55.60 2380 ---- ---- ---- ---- 61.00 +6.10 54.90 2385 ---- ---- ---- ---- 60.20 +6.00 54.20 2390 ---- ---- ---- ---- 59.50 +6.00 53.50 2400 ---- ---- ---- ---- 58.00 +5.90 52.10 2410 ---- ---- ---- ---- 56.50 +5.70 50.80 2420 ---- ---- ---- ---- 55.10 +5.60 49.50 2425 ---- ---- ---- ---- 54.40 +5.50 48.90 2430 ---- ---- ---- ---- 53.70 +5.50 48.20 2440 ---- ---- ---- ---- 52.40 +5.40 47.00 2450 ---- ---- ---- ---- 51.10 +5.30 45.80 2460 ---- ---- ---- ---- 49.80 +5.10 44.70 2470 ---- ---- ---- ---- 48.50 +4.90 43.60 2475 ---- ---- ---- ---- 47.90 +4.90 43.00 2480 ---- ---- ---- ---- 47.30 +4.80 42.50 2500 ---- ---- ---- ---- 45.00 +4.60 40.40 48 2525 ---- ---- ---- ---- 42.30 +4.40 37.90 2550 ---- ---- ---- ---- 39.70 +4.10 35.60 2575 ---- ---- ---- ---- 37.40 +3.90 33.50 2600 ---- ---- ---- ---- 35.20 +3.70 31.50 68 2625 ---- ---- ---- ---- 33.20 +3.50 29.70 2650 ---- ---- ---- ---- 31.30 +3.30 28.00 2675 ---- ---- ---- ---- 29.60 +3.20 26.40 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 625.50 +23.30 602.20 1525 ---- ---- ---- ---- 600.50 +23.30 577.20 1550 ---- ---- ---- ---- 575.50 +23.30 552.20 1575 ---- ---- ---- ---- 550.50 +23.30 527.20 1600 ---- ---- ---- ---- 525.50 +23.10 502.40 1625 ---- ---- ---- ---- 500.70 +22.70 478.00 1650 ---- ---- ---- ---- 476.40 +22.30 454.10 1675 ---- ---- ---- ---- 452.60 +21.90 430.70 1690 ---- ---- ---- ---- 438.60 +21.70 416.90 1700 ---- ---- ---- ---- 429.30 +21.50 407.80 1710 ---- ---- ---- ---- 420.10 +21.40 398.70 1720 ---- ---- ---- ---- 410.90 +21.10 389.80 1725 ---- ---- ---- ---- 406.40 +21.10 385.30 1730 ---- ---- ---- ---- 401.90 +21.00 380.90 1740 ---- ---- ---- ---- 392.90 +20.80 372.10 1750 ---- ---- ---- ---- 384.00 +20.60 363.40 1760 ---- ---- ---- ---- 375.20 +20.50 354.70 1770 ---- ---- ---- ---- 366.40 +20.20 346.20 1775 ---- ---- ---- ---- 362.10 +20.20 341.90 1780 ---- ---- ---- ---- 357.80 +20.10 337.70 1790 ---- ---- ---- ---- 349.20 +19.90 329.30 1795 ---- ---- ---- ---- 345.00 +19.80 325.20 1800 ---- ---- ---- ---- 340.70 +19.70 321.00 1805 ---- ---- ---- ---- 336.50 +19.60 316.90 1810 ---- ---- ---- ---- 332.30 +19.50 312.80 1815 ---- ---- ---- ---- 328.10 +19.30 308.80 1820 ---- ---- ---- ---- 324.00 +19.30 304.70 1825 ---- ---- ---- ---- 319.90 +19.20 300.70 1830 ---- ---- ---- ---- 315.80 +19.10 296.70 1835 ---- ---- ---- ---- 311.70 +19.00 292.70 1840 ---- ---- ---- ---- 307.60 +18.80 288.80 1845 ---- ---- ---- ---- 303.60 +18.70 284.90 1850 ---- ---- ---- ---- 299.60 +18.60 281.00 1855 ---- ---- ---- ---- 295.70 +18.60 277.10 1860 ---- ---- ---- ---- 291.70 +18.40 273.30 1865 ---- ---- ---- ---- 287.80 +18.30 269.50 1870 ---- ---- ---- ---- 283.90 +18.20 265.70 1875 ---- ---- ---- ---- 280.10 +18.10 262.00 1880 ---- ---- ---- ---- 276.30 +18.00 258.30 1885 ---- ---- ---- ---- 272.50 +17.90 254.60 1890 ---- ---- ---- ---- 268.70 +17.70 251.00 1895 ---- ---- ---- ---- 265.00 +17.60 247.40 1900 ---- ---- ---- ---- 261.30 +17.50 243.80 1905 ---- ---- ---- ---- 257.70 +17.40 240.30 1910 ---- ---- ---- ---- 254.10 +17.30 236.80 1915 ---- ---- ---- ---- 250.50 +17.10 233.40 1920 ---- ---- ---- ---- 246.90 +16.90 230.00 1925 ---- ---- ---- ---- 243.40 +16.80 226.60 1930 ---- ---- ---- ---- 240.00 +16.80 223.20 1935 ---- ---- ---- ---- 236.50 +16.60 219.90 1940 ---- ---- ---- ---- 233.10 +16.40 216.70 1945 ---- ---- ---- ---- 229.80 +16.40 213.40 1950 ---- ---- ---- ---- 226.50 +16.20 210.30 1955 ---- ---- ---- ---- 223.20 +16.10 207.10 1960 ---- ---- ---- ---- 220.00 +16.00 204.00 1965 ---- ---- ---- ---- 216.80 +15.90 200.90 1970 ---- ---- ---- ---- 213.60 +15.70 197.90 1975 ---- ---- ---- ---- 210.50 +15.60 194.90 1980 ---- ---- ---- ---- 207.40 +15.40 192.00 1985 ---- ---- ---- ---- 204.30 +15.20 189.10 1990 ---- ---- ---- ---- 201.30 +15.10 186.20 1995 ---- ---- ---- ---- 198.40 +15.00 183.40 2000 ---- ---- ---- ---- 195.40 +14.80 180.60 2005 ---- ---- ---- ---- 192.50 +14.70 177.80 2010 ---- ---- ---- ---- 189.70 +14.60 175.10 2015 ---- ---- ---- ---- 186.90 +14.50 172.40 2020 ---- ---- ---- ---- 184.10 +14.40 169.70 2025 ---- ---- ---- ---- 181.30 +14.20 167.10 2030 ---- ---- ---- ---- 178.60 +14.00 164.60 2035 ---- ---- ---- ---- 176.00 +14.00 162.00 2040 ---- ---- ---- ---- 173.30 +13.70 159.60 2045 ---- ---- ---- ---- 170.70 +13.60 157.10 2050 ---- ---- ---- ---- 168.20 +13.50 154.70 2055 ---- ---- ---- ---- 165.70 +13.40 152.30 2060 ---- ---- ---- ---- 163.20 +13.20 150.00 2065 ---- ---- ---- ---- 160.80 +13.10 147.70 2070 ---- ---- ---- ---- 158.40 +13.00 145.40 2075 ---- ---- ---- ---- 156.10 +12.90 143.20 2080 ---- ---- ---- ---- 153.80 +12.70 141.10 2085 ---- ---- ---- ---- 151.50 +12.60 138.90 2090 ---- ---- ---- ---- 149.20 +12.40 136.80 2095 ---- ---- ---- ---- 147.10 +12.30 134.80 2100 ---- ---- ---- ---- 144.90 +12.20 132.70 2105 ---- ---- ---- ---- 142.80 +12.00 130.80 2110 ---- ---- ---- ---- 140.70 +11.90 128.80 2115 ---- ---- ---- ---- 138.70 +11.80 126.90 2120 ---- ---- ---- ---- 136.70 +11.70 125.00 2125 ---- ---- ---- ---- 134.70 +11.50 123.20 2130 ---- ---- ---- ---- 132.70 +11.30 121.40 2135 ---- ---- ---- ---- 130.80 +11.20 119.60 2140 ---- ---- ---- ---- 129.00 +11.20 117.80 2145 ---- ---- ---- ---- 127.10 +11.00 116.10 2150 ---- ---- ---- ---- 125.30 +10.80 114.50 630 2155 ---- ---- ---- ---- 123.60 +10.80 112.80 2160 ---- ---- ---- ---- 121.80 +10.60 111.20 2165 ---- ---- ---- ---- 120.10 +10.50 109.60 2170 ---- ---- ---- ---- 118.50 +10.50 108.00 2175 ---- ---- ---- ---- 116.80 +10.30 106.50 2180 ---- ---- ---- ---- 115.20 +10.20 105.00 2185 ---- ---- ---- ---- 113.60 +10.10 103.50 2190 ---- ---- ---- ---- 112.10 +10.00 102.10 2195 ---- ---- ---- ---- 110.50 +9.80 100.70 2200 ---- ---- ---- ---- 109.00 +9.70 99.30 2205 ---- ---- ---- ---- 107.50 +9.60 97.90 2210 ---- ---- ---- ---- 106.10 +9.50 96.60 2215 ---- ---- ---- ---- 104.70 +9.40 95.30 2220 ---- ---- ---- ---- 103.30 +9.30 94.00 2225 ---- ---- ---- ---- 101.90 +9.20 92.70 2230 ---- ---- ---- ---- 100.50 +9.10 91.40 2235 ---- ---- ---- ---- 99.20 +9.00 90.20 2240 ---- ---- ---- ---- 97.90 +8.90 89.00 2245 ---- ---- ---- ---- 96.60 +8.80 87.80 2250 ---- ---- ---- ---- 95.30 +8.60 86.70 2255 ---- ---- ---- ---- 94.10 +8.60 85.50 2260 ---- ---- ---- ---- 92.90 +8.50 84.40 2265 ---- ---- ---- ---- 91.70 +8.40 83.30 2270 ---- ---- ---- ---- 90.50 +8.30 82.20 2275 ---- ---- ---- ---- 89.40 +8.30 81.10 2280 ---- ---- ---- ---- 88.20 +8.10 80.10 2285 ---- ---- ---- ---- 87.10 +8.00 79.10 2290 ---- ---- ---- ---- 86.00 +7.90 78.10 2295 ---- ---- ---- ---- 84.90 +7.80 77.10 2300 ---- ---- ---- ---- 83.80 +7.70 76.10 2305 ---- ---- ---- ---- 82.80 +7.70 75.10 2310 ---- ---- ---- ---- 81.80 +7.60 74.20 2315 ---- ---- ---- ---- 80.70 +7.50 73.20 2320 ---- ---- ---- ---- 79.70 +7.40 72.30 2325 ---- ---- ---- ---- 78.80 +7.40 71.40 2330 ---- ---- ---- ---- 77.80 +7.30 70.50 2335 ---- ---- ---- ---- 76.80 +7.10 69.70 2340 ---- ---- ---- ---- 75.90 +7.10 68.80 2345 ---- ---- ---- ---- 75.00 +7.00 68.00 2350 ---- ---- ---- ---- 74.10 +7.00 67.10 2355 ---- ---- ---- ---- 73.20 +6.90 66.30 2360 ---- ---- ---- ---- 72.30 +6.80 65.50 2365 ---- ---- ---- ---- 71.40 +6.70 64.70 2370 ---- ---- ---- ---- 70.60 +6.70 63.90 2375 ---- ---- ---- ---- 69.70 +6.50 63.20 2380 ---- ---- ---- ---- 68.90 +6.50 62.40 2385 ---- ---- ---- ---- 68.10 +6.40 61.70 2390 ---- ---- ---- ---- 67.30 +6.30 61.00 2395 ---- ---- ---- ---- 66.50 +6.30 60.20 2400 ---- ---- ---- ---- 65.70 +6.20 59.50 2410 ---- ---- ---- ---- 64.20 +6.00 58.20 2420 ---- ---- ---- ---- 62.80 +6.00 56.80 2425 ---- ---- ---- ---- 62.10 +5.90 56.20 2430 ---- ---- ---- ---- 61.40 +5.90 55.50 2440 ---- ---- ---- ---- 60.00 +5.70 54.30 2450 ---- ---- ---- ---- 58.70 +5.60 53.10 2460 ---- ---- ---- ---- 57.40 +5.50 51.90 2470 ---- ---- ---- ---- 56.10 +5.30 50.80 2475 ---- ---- ---- ---- 55.50 +5.30 50.20 2480 ---- ---- ---- ---- 54.90 +5.20 49.70 2490 ---- ---- ---- ---- 53.70 +5.10 48.60 2500 ---- ---- ---- ---- 52.60 +5.00 47.60 2525 ---- ---- ---- ---- 49.90 +4.80 45.10 2550 ---- ---- ---- ---- 47.40 +4.50 42.90 2575 ---- ---- ---- ---- 45.10 +4.30 40.80 2600 ---- ---- ---- ---- 43.00 +4.20 38.80 2625 ---- ---- ---- ---- 41.00 +4.00 37.00 2650 ---- ---- ---- ---- 39.10 +3.70 35.40 2675 ---- ---- ---- ---- 37.40 +3.60 33.80 2700 ---- ---- ---- ---- 35.80 +3.40 32.40 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1175.50 +23.30 1152.20 975 ---- ---- ---- ---- 1150.50 +23.30 1127.20 1000 ---- ---- ---- ---- 1125.50 +23.30 1102.20 1025 ---- ---- ---- ---- 1100.50 +23.30 1077.20 1050 ---- ---- ---- ---- 1075.50 +23.30 1052.20 1075 ---- ---- ---- ---- 1050.50 +23.30 1027.20 1100 ---- ---- ---- ---- 1025.50 +23.30 1002.20 1125 ---- ---- ---- ---- 1000.50 +23.30 977.20 1130 ---- ---- ---- ---- 995.50 +23.30 972.20 1140 ---- ---- ---- ---- 985.50 +23.30 962.20 1150 ---- ---- ---- ---- 975.50 +23.30 952.20 1160 ---- ---- ---- ---- 965.50 +23.30 942.20 1170 ---- ---- ---- ---- 955.50 +23.30 932.20 1175 ---- ---- ---- ---- 950.50 +23.30 927.20 1180 ---- ---- ---- ---- 945.50 +23.30 922.20 1190 ---- ---- ---- ---- 935.50 +23.30 912.20 1200 ---- ---- ---- ---- 925.50 +23.30 902.20 1210 ---- ---- ---- ---- 915.50 +23.30 892.20 1220 ---- ---- ---- ---- 905.50 +23.30 882.20 1225 ---- ---- ---- ---- 900.50 +23.30 877.20 1230 ---- ---- ---- ---- 895.50 +23.30 872.20 1235 ---- ---- ---- ---- 890.50 +23.30 867.20 1240 ---- ---- ---- ---- 885.50 +23.30 862.20 1245 ---- ---- ---- ---- 880.50 +23.30 857.20 1250 ---- ---- ---- ---- 875.50 +23.30 852.20 1255 ---- ---- ---- ---- 870.50 +23.30 847.20 1260 ---- ---- ---- ---- 865.50 +23.30 842.20 1265 ---- ---- ---- ---- 860.50 +23.30 837.20 1270 ---- ---- ---- ---- 855.50 +23.30 832.20 1275 ---- ---- ---- ---- 850.50 +23.30 827.20 1280 ---- ---- ---- ---- 845.50 +23.30 822.20 1285 ---- ---- ---- ---- 840.50 +23.30 817.20 1290 ---- ---- ---- ---- 835.50 +23.30 812.20 1295 ---- ---- ---- ---- 830.50 +23.30 807.20 1300 ---- ---- ---- ---- 825.50 +23.30 802.20 1305 ---- ---- ---- ---- 820.50 +23.30 797.20 1310 ---- ---- ---- ---- 815.50 +23.30 792.20 1315 ---- ---- ---- ---- 810.50 +23.30 787.20 1320 ---- ---- ---- ---- 805.50 +23.30 782.20 1325 ---- ---- ---- ---- 800.50 +23.30 777.20 1330 ---- ---- ---- ---- 795.50 +23.30 772.20 1335 ---- ---- ---- ---- 790.50 +23.30 767.20 1340 ---- ---- ---- ---- 785.50 +23.30 762.20 1345 ---- ---- ---- ---- 780.50 +23.30 757.20 1350 ---- ---- ---- ---- 775.50 +23.30 752.20 1355 ---- ---- ---- ---- 770.50 +23.30 747.20 1360 ---- ---- ---- ---- 765.50 +23.30 742.20 1365 ---- ---- ---- ---- 760.50 +23.30 737.20 1370 ---- ---- ---- ---- 755.50 +23.30 732.20 1375 ---- ---- ---- ---- 750.50 +23.30 727.20 1380 ---- ---- ---- ---- 745.50 +23.30 722.20 1385 ---- ---- ---- ---- 740.50 +23.30 717.20 1390 ---- ---- ---- ---- 735.50 +23.30 712.20 1395 ---- ---- ---- ---- 730.50 +23.30 707.20 1400 ---- ---- ---- ---- 725.50 +23.30 702.20 1405 ---- ---- ---- ---- 720.50 +23.30 697.20 1410 ---- ---- ---- ---- 715.50 +23.30 692.20 1415 ---- ---- ---- ---- 710.50 +23.30 687.20 1420 ---- ---- ---- ---- 705.50 +23.30 682.20 1425 ---- ---- ---- ---- 700.50 +23.30 677.20 1430 ---- ---- ---- ---- 695.50 +23.30 672.20 1435 ---- ---- ---- ---- 690.50 +23.30 667.20 1440 ---- ---- ---- ---- 685.50 +23.30 662.20 1445 ---- ---- ---- ---- 680.50 +23.30 657.20 1450 ---- ---- ---- ---- 675.50 +23.30 652.20 1455 ---- ---- ---- ---- 670.50 +23.30 647.20 1460 ---- ---- ---- ---- 665.50 +23.30 642.20 1465 ---- ---- ---- ---- 660.50 +23.30 637.20 1470 ---- ---- ---- ---- 655.50 +23.30 632.20 1475 ---- ---- ---- ---- 650.50 +23.30 627.20 1480 ---- ---- ---- ---- 645.50 +23.30 622.20 1485 ---- ---- ---- ---- 640.50 +23.30 617.20 1490 ---- ---- ---- ---- 635.50 +23.30 612.20 1495 ---- ---- ---- ---- 630.50 +23.30 607.20 1500 ---- ---- ---- ---- 625.50 +23.30 602.20 1505 ---- ---- ---- ---- 620.50 +23.30 597.20 1510 ---- ---- ---- ---- 615.50 +23.30 592.20 1515 ---- ---- ---- ---- 610.50 +23.30 587.20 1520 ---- ---- ---- ---- 605.50 +23.30 582.20 1525 ---- ---- ---- ---- 600.50 +23.30 577.20 1530 ---- ---- ---- ---- 595.50 +23.30 572.20 1535 ---- ---- ---- ---- 590.50 +23.30 567.20 1540 ---- ---- ---- ---- 585.50 +23.30 562.20 1545 ---- ---- ---- ---- 580.50 +23.30 557.20 1550 ---- ---- ---- ---- 575.50 +23.30 552.20 1555 ---- ---- ---- ---- 570.50 +23.30 547.20 1560 ---- ---- ---- ---- 565.50 +23.30 542.20 1565 ---- ---- ---- ---- 560.50 +23.30 537.20 1570 ---- ---- ---- ---- 555.50 +23.30 532.20 1575 ---- ---- ---- ---- 550.50 +23.30 527.20 1580 ---- ---- ---- ---- 545.50 +23.30 522.20 1585 ---- ---- ---- ---- 540.50 +23.20 517.30 1590 ---- ---- ---- ---- 535.50 +23.10 512.40 1595 ---- ---- ---- ---- 530.50 +23.00 507.50 1600 ---- ---- ---- ---- 525.50 +22.90 502.60 1605 ---- ---- ---- ---- 520.60 +22.90 497.70 1610 ---- ---- ---- ---- 515.70 +22.80 492.90 1615 ---- ---- ---- ---- 510.70 +22.70 488.00 1620 ---- ---- ---- ---- 505.90 +22.70 483.20 1625 ---- ---- ---- ---- 501.00 +22.60 478.40 1630 ---- ---- ---- ---- 496.10 +22.50 473.60 1635 ---- ---- ---- ---- 491.30 +22.40 468.90 1640 ---- ---- ---- ---- 486.50 +22.40 464.10 1645 ---- ---- ---- ---- 481.70 +22.30 459.40 1650 ---- ---- ---- ---- 476.90 +22.20 454.70 1655 ---- ---- ---- ---- 472.10 +22.10 450.00 1660 ---- ---- ---- ---- 467.40 +22.00 445.40 1665 ---- ---- ---- ---- 462.70 +22.00 440.70 1670 ---- ---- ---- ---- 458.00 +21.90 436.10 1675 ---- ---- ---- ---- 453.30 +21.80 431.50 1680 ---- ---- ---- ---- 448.60 +21.70 426.90 1685 ---- ---- ---- ---- 444.00 +21.60 422.40 1690 ---- ---- ---- ---- 439.30 +21.50 417.80 1695 ---- ---- ---- ---- 434.70 +21.40 413.30 1700 ---- ---- ---- ---- 430.10 +21.30 408.80 1705 ---- ---- ---- ---- 425.50 +21.20 404.30 1710 ---- ---- ---- ---- 421.00 +21.20 399.80 1715 ---- ---- ---- ---- 416.50 +21.10 395.40 1720 ---- ---- ---- ---- 411.90 +21.00 390.90 1725 ---- ---- ---- ---- 407.40 +20.90 386.50 1730 ---- ---- ---- ---- 403.00 +20.90 382.10 1735 ---- ---- ---- ---- 398.50 +20.70 377.80 1740 ---- ---- ---- ---- 394.10 +20.70 373.40 1745 ---- ---- ---- ---- 389.60 +20.50 369.10 1750 ---- ---- ---- ---- 385.20 +20.40 364.80 1755 ---- ---- ---- ---- 380.90 +20.40 360.50 1760 ---- ---- ---- ---- 376.50 +20.30 356.20 1765 ---- ---- ---- ---- 372.20 +20.20 352.00 1770 ---- ---- ---- ---- 367.80 +20.00 347.80 1775 ---- ---- ---- ---- 363.50 +20.00 343.50 1780 ---- ---- ---- ---- 359.30 +19.90 339.40 1785 ---- ---- ---- ---- 355.00 +19.80 335.20 1790 ---- ---- ---- ---- 350.80 +19.70 331.10 1795 ---- ---- ---- ---- 346.50 +19.60 326.90 1800 ---- ---- ---- ---- 342.30 +19.50 322.80 1805 ---- ---- ---- ---- 338.20 +19.40 318.80 1810 ---- ---- ---- ---- 334.00 +19.30 314.70 1815 ---- ---- ---- ---- 329.90 +19.20 310.70 1820 ---- ---- ---- ---- 325.80 +19.10 306.70 1825 ---- ---- ---- ---- 321.70 +19.00 302.70 1830 ---- ---- ---- ---- 317.60 +18.90 298.70 1835 ---- ---- ---- ---- 313.60 +18.80 294.80 1840 ---- ---- ---- ---- 309.60 +18.70 290.90 1845 ---- ---- ---- ---- 305.60 +18.60 287.00 1850 ---- ---- ---- ---- 301.60 +18.40 283.20 1855 ---- ---- ---- ---- 297.70 +18.40 279.30 1860 ---- ---- ---- ---- 293.80 +18.30 275.50 1865 ---- ---- ---- ---- 289.90 +18.10 271.80 1870 ---- ---- ---- ---- 286.10 +18.00 268.10 1875 ---- ---- ---- ---- 282.30 +17.90 264.40 1880 ---- ---- ---- ---- 278.50 +17.80 260.70 1885 ---- ---- ---- ---- 274.80 +17.70 257.10 1890 ---- ---- ---- ---- 271.10 +17.60 253.50 1895 ---- ---- ---- ---- 267.40 +17.50 249.90 1900 ---- ---- ---- ---- 263.70 +17.30 246.40 1905 ---- ---- ---- ---- 260.10 +17.20 242.90 1910 ---- ---- ---- ---- 256.50 +17.10 239.40 1915 ---- ---- ---- ---- 253.00 +17.00 236.00 1920 ---- ---- ---- ---- 249.50 +16.90 232.60 1925 ---- ---- ---- ---- 246.00 +16.70 229.30 1930 ---- ---- ---- ---- 242.60 +16.60 226.00 1935 ---- ---- ---- ---- 239.20 +16.50 222.70 1940 ---- ---- ---- ---- 235.80 +16.30 219.50 1945 ---- ---- ---- ---- 232.50 +16.20 216.30 1950 ---- ---- ---- ---- 229.20 +16.10 213.10 1955 ---- ---- ---- ---- 226.00 +16.00 210.00 1960 ---- ---- ---- ---- 222.80 +15.80 207.00 1965 ---- ---- ---- ---- 219.60 +15.70 203.90 1970 ---- ---- ---- ---- 216.50 +15.60 200.90 1975 ---- ---- ---- ---- 213.40 +15.40 198.00 1980 ---- ---- ---- ---- 210.40 +15.40 195.00 1985 ---- ---- ---- ---- 207.40 +15.20 192.20 1990 ---- ---- ---- ---- 204.40 +15.10 189.30 1995 ---- ---- ---- ---- 201.50 +15.00 186.50 2000 ---- ---- ---- ---- 198.60 +14.90 183.70 258 2005 ---- ---- ---- ---- 195.70 +14.70 181.00 2010 ---- ---- ---- ---- 192.90 +14.60 178.30 2015 ---- ---- ---- ---- 190.10 +14.40 175.70 2020 ---- ---- ---- ---- 187.40 +14.30 173.10 1 2025 ---- ---- ---- ---- 184.70 +14.20 170.50 2030 ---- ---- ---- ---- 182.00 +14.10 167.90 2035 ---- ---- ---- ---- 179.40 +14.00 165.40 2040 ---- ---- ---- ---- 176.80 +13.80 163.00 2045 ---- ---- ---- ---- 174.30 +13.80 160.50 2050 ---- ---- ---- ---- 171.80 +13.60 158.20 2055 ---- ---- ---- ---- 169.30 +13.50 155.80 2060 ---- ---- ---- ---- 166.90 +13.40 153.50 2065 ---- ---- ---- ---- 164.50 +13.30 151.20 2070 ---- ---- ---- ---- 162.10 +13.10 149.00 2075 ---- ---- ---- ---- 159.80 +13.00 146.80 2080 ---- ---- ---- ---- 157.60 +13.00 144.60 2085 ---- ---- ---- ---- 155.30 +12.80 142.50 2090 ---- ---- ---- ---- 153.10 +12.70 140.40 2095 ---- ---- ---- ---- 151.00 +12.70 138.30 2100 ---- 153.10B ---- 152.40B 148.80 +12.50 10 136.30 450 2105 ---- ---- ---- ---- 146.70 +12.40 134.30 2110 ---- ---- ---- ---- 144.70 +12.30 132.40 2115 ---- ---- ---- ---- 142.60 +12.20 130.40 2120 ---- ---- ---- ---- 140.60 +12.10 128.50 2125 ---- ---- ---- ---- 138.60 +11.90 126.70 2130 ---- ---- ---- ---- 136.60 +11.80 124.80 2135 ---- ---- ---- ---- 134.70 +11.60 123.10 2140 ---- ---- ---- ---- 132.70 +11.40 121.30 2145 ---- ---- ---- ---- 130.90 +11.40 119.50 2150 ---- ---- ---- ---- 129.00 +11.20 117.80 600 2155 ---- ---- ---- ---- 127.20 +11.10 116.10 2160 ---- ---- ---- ---- 125.30 +10.80 114.50 2165 ---- ---- ---- ---- 123.60 +10.80 112.80 2170 ---- ---- ---- ---- 121.80 +10.60 111.20 2175 ---- ---- ---- ---- 120.10 +10.40 109.70 2180 ---- ---- ---- ---- 118.40 +10.30 108.10 2185 ---- ---- ---- ---- 116.70 +10.10 106.60 2190 ---- ---- ---- ---- 115.00 +10.00 105.00 2195 ---- ---- ---- ---- 113.40 +9.90 103.50 2200 ---- ---- ---- ---- 111.80 +9.70 102.10 2205 ---- ---- ---- ---- 110.20 +9.60 100.60 2210 ---- ---- ---- ---- 108.70 +9.50 99.20 2215 ---- ---- ---- ---- 107.20 +9.40 97.80 2220 ---- ---- ---- ---- 105.70 +9.30 96.40 2225 ---- ---- ---- ---- 104.20 +9.10 95.10 2230 ---- ---- ---- ---- 102.80 +9.10 93.70 2235 ---- ---- ---- ---- 101.40 +9.00 92.40 2240 ---- ---- ---- ---- 100.00 +8.80 91.20 2245 ---- ---- ---- ---- 98.70 +8.80 89.90 2250 ---- ---- ---- ---- 97.30 +8.60 88.70 2255 ---- ---- ---- ---- 96.10 +8.60 87.50 2260 ---- ---- ---- ---- 94.80 +8.50 86.30 2265 ---- ---- ---- ---- 93.60 +8.40 85.20 2270 ---- ---- ---- ---- 92.40 +8.40 84.00 2275 ---- ---- ---- ---- 91.20 +8.20 83.00 2280 ---- ---- ---- ---- 90.00 +8.10 81.90 2285 ---- ---- ---- ---- 88.90 +8.00 80.90 2290 ---- ---- ---- ---- 87.80 +7.90 79.90 2295 ---- ---- ---- ---- 86.80 +7.90 78.90 2300 ---- ---- ---- ---- 85.80 +7.80 78.00 1 2305 ---- ---- ---- ---- 84.80 +7.80 77.00 2310 ---- ---- ---- ---- 83.80 +7.70 76.10 2315 ---- ---- ---- ---- 82.80 +7.50 75.30 2320 ---- ---- ---- ---- 81.90 +7.50 74.40 2325 ---- ---- ---- ---- 81.00 +7.40 73.60 2330 ---- ---- ---- ---- 80.10 +7.40 72.70 2335 ---- ---- ---- ---- 79.20 +7.30 71.90 2340 ---- ---- ---- ---- 78.20 +7.20 71.00 2345 ---- ---- ---- ---- 77.30 +7.10 70.20 2350 ---- 77.70B ---- 76.40B 76.40 +7.00 20 69.40 2355 ---- ---- ---- ---- 75.50 +7.00 68.50 2360 ---- ---- ---- ---- 74.60 +6.90 67.70 2365 ---- ---- ---- ---- 73.60 +6.80 66.80 2370 ---- ---- ---- ---- 72.70 +6.70 66.00 2375 ---- ---- ---- ---- 71.80 +6.70 65.10 2380 ---- ---- ---- ---- 70.80 +6.50 64.30 2385 ---- ---- ---- ---- 69.90 +6.50 63.40 2390 ---- ---- ---- ---- 69.00 +6.40 62.60 2395 ---- ---- ---- ---- 68.10 +6.30 61.80 2400 ---- ---- ---- ---- 67.30 +6.30 61.00 82 2410 ---- ---- ---- ---- 65.60 +6.20 59.40 2420 ---- ---- ---- ---- 63.90 +5.90 58.00 2425 ---- ---- ---- ---- 63.20 +6.00 57.20 2430 ---- ---- ---- ---- 62.40 +5.90 56.50 2440 ---- ---- ---- ---- 60.90 +5.70 55.20 2450 ---- ---- ---- ---- 59.50 +5.60 53.90 2460 ---- ---- ---- ---- 58.10 +5.50 52.60 2470 ---- ---- ---- ---- 56.80 +5.40 51.40 2475 ---- ---- ---- ---- 56.20 +5.30 50.90 2480 ---- ---- ---- ---- 55.60 +5.30 50.30 2490 ---- ---- ---- ---- 54.30 +5.10 49.20 2500 51.00 52.00 51.00 52.00 53.20 +5.10 4 48.10 5760 2525 ---- ---- ---- ---- 50.40 +4.80 45.60 2550 ---- ---- ---- ---- 47.90 +4.60 43.30 2575 ---- ---- ---- ---- 45.50 +4.30 41.20 2600 ---- ---- ---- ---- 43.30 +4.10 39.20 2625 ---- ---- ---- ---- 41.20 +3.90 37.30 2650 ---- ---- ---- ---- 39.30 +3.80 35.50 150 2675 ---- ---- ---- ---- 37.40 +3.60 33.80 2700 ---- ---- ---- ---- 35.60 +3.40 32.20 750 3000 ---- ---- ---- ---- 20.20 +2.00 18.20 1 2879 3450 ---- ---- ---- ---- 10.90 +1.00 9.90 3475 ---- ---- ---- ---- 10.60 +1.00 9.60 3500 ---- ---- ---- ---- 10.30 +.90 9.40 4 4000 ---- ---- 5.60A 5.60A 7.00 +.60 6.40 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 541.10 +22.90 518.20 1625 ---- ---- ---- ---- 516.60 +22.60 494.00 1650 ---- ---- ---- ---- 492.50 +22.10 470.40 1675 ---- ---- ---- ---- 468.90 +21.70 447.20 1700 ---- ---- ---- ---- 445.80 +21.40 424.40 1725 ---- ---- ---- ---- 423.10 +20.90 402.20 1750 ---- ---- ---- ---- 400.90 +20.50 380.40 1775 ---- ---- ---- ---- 379.10 +20.00 359.10 1780 ---- ---- ---- ---- 374.90 +20.00 354.90 1790 ---- ---- ---- ---- 366.30 +19.70 346.60 1800 ---- ---- ---- ---- 357.90 +19.60 338.30 1810 ---- ---- ---- ---- 349.50 +19.30 330.20 1820 ---- ---- ---- ---- 341.30 +19.20 322.10 1825 ---- ---- ---- ---- 337.20 +19.10 318.10 1830 ---- ---- ---- ---- 333.10 +19.00 314.10 1840 ---- ---- ---- ---- 325.00 +18.80 306.20 1850 ---- ---- ---- ---- 317.00 +18.60 298.40 1860 ---- ---- ---- ---- 309.10 +18.40 290.70 1870 ---- ---- ---- ---- 301.30 +18.20 283.10 1875 ---- ---- ---- ---- 297.40 +18.10 279.30 1880 ---- ---- ---- ---- 293.60 +18.00 275.60 1885 ---- ---- ---- ---- 289.80 +17.90 271.90 1890 ---- ---- ---- ---- 286.00 +17.70 268.30 1895 ---- ---- ---- ---- 282.30 +17.70 264.60 1900 ---- ---- ---- ---- 278.60 +17.60 261.00 1905 ---- ---- ---- ---- 274.90 +17.40 257.50 1910 ---- ---- ---- ---- 271.20 +17.30 253.90 1915 ---- ---- ---- ---- 267.60 +17.10 250.50 1920 ---- ---- ---- ---- 264.10 +17.10 247.00 1925 ---- ---- ---- ---- 260.50 +16.90 243.60 1930 ---- ---- ---- ---- 257.00 +16.80 240.20 1935 ---- ---- ---- ---- 253.50 +16.70 236.80 1940 ---- ---- ---- ---- 250.10 +16.60 233.50 1945 ---- ---- ---- ---- 246.70 +16.50 230.20 1950 ---- ---- ---- ---- 243.40 +16.40 227.00 1955 ---- ---- ---- ---- 240.00 +16.20 223.80 1960 ---- ---- ---- ---- 236.70 +16.10 220.60 1965 ---- ---- ---- ---- 233.50 +16.00 217.50 1970 ---- ---- ---- ---- 230.30 +15.90 214.40 1975 ---- ---- ---- ---- 227.10 +15.70 211.40 1980 ---- ---- ---- ---- 224.00 +15.60 208.40 1985 ---- ---- ---- ---- 220.90 +15.50 205.40 1990 ---- ---- ---- ---- 217.80 +15.30 202.50 1995 ---- ---- ---- ---- 214.80 +15.20 199.60 2000 ---- 196.80B ---- 196.80B 211.80 +15.10 196.70 2005 ---- ---- ---- ---- 208.90 +15.00 193.90 2010 ---- ---- ---- ---- 206.00 +14.90 191.10 2015 ---- ---- ---- ---- 203.10 +14.70 188.40 2020 ---- ---- ---- ---- 200.20 +14.50 185.70 2025 ---- ---- ---- ---- 197.40 +14.40 183.00 2030 ---- ---- ---- ---- 194.70 +14.30 180.40 2035 ---- ---- ---- ---- 191.90 +14.10 177.80 2040 ---- ---- ---- ---- 189.30 +14.10 175.20 2045 ---- ---- ---- ---- 186.60 +13.90 172.70 2050 ---- ---- ---- ---- 184.00 +13.80 170.20 2055 ---- ---- ---- ---- 181.40 +13.70 167.70 2060 ---- ---- ---- ---- 178.90 +13.60 165.30 2065 ---- ---- ---- ---- 176.40 +13.50 162.90 2070 ---- ---- ---- ---- 173.90 +13.30 160.60 2075 ---- ---- ---- ---- 171.50 +13.20 158.30 2080 ---- ---- ---- ---- 169.10 +13.10 156.00 2085 ---- ---- ---- ---- 166.70 +12.90 153.80 2090 ---- ---- ---- ---- 164.40 +12.80 151.60 2095 ---- ---- ---- ---- 162.10 +12.60 149.50 2100 ---- ---- ---- ---- 159.90 +12.50 147.40 2105 ---- ---- ---- ---- 157.70 +12.40 145.30 2110 ---- ---- ---- ---- 155.50 +12.20 143.30 2115 ---- ---- ---- ---- 153.40 +12.10 141.30 2120 ---- ---- ---- ---- 151.30 +12.00 139.30 2125 ---- ---- ---- ---- 149.30 +11.90 137.40 2130 ---- ---- ---- ---- 147.30 +11.80 135.50 2135 ---- ---- ---- ---- 145.30 +11.70 133.60 2140 ---- ---- ---- ---- 143.30 +11.50 131.80 2145 ---- ---- ---- ---- 141.40 +11.40 130.00 2150 ---- ---- ---- ---- 139.60 +11.40 128.20 2155 ---- ---- ---- ---- 137.70 +11.20 126.50 2160 ---- ---- ---- ---- 135.90 +11.10 124.80 2165 ---- ---- ---- ---- 134.10 +11.00 123.10 2170 ---- ---- ---- ---- 132.40 +10.90 121.50 2175 ---- ---- ---- ---- 130.70 +10.80 119.90 2180 ---- ---- ---- ---- 129.00 +10.70 118.30 2185 ---- ---- ---- ---- 127.30 +10.50 116.80 2190 ---- ---- ---- ---- 125.70 +10.40 115.30 2195 ---- ---- ---- ---- 124.10 +10.30 113.80 2200 ---- ---- ---- ---- 122.50 +10.20 112.30 2205 ---- ---- ---- ---- 121.00 +10.10 110.90 2210 ---- ---- ---- ---- 119.40 +9.90 109.50 2215 ---- ---- ---- ---- 118.00 +9.90 108.10 2220 ---- ---- ---- ---- 116.50 +9.80 106.70 2225 ---- ---- ---- ---- 115.00 +9.60 105.40 2230 ---- ---- ---- ---- 113.60 +9.60 104.00 2235 ---- ---- ---- ---- 112.20 +9.40 102.80 2240 ---- ---- ---- ---- 110.90 +9.40 101.50 2245 ---- ---- ---- ---- 109.50 +9.30 100.20 2250 ---- ---- ---- ---- 108.20 +9.20 99.00 2255 ---- ---- ---- ---- 106.90 +9.10 97.80 2260 ---- ---- ---- ---- 105.60 +9.00 96.60 2265 ---- ---- ---- ---- 104.40 +9.00 95.40 2270 ---- ---- ---- ---- 103.10 +8.80 94.30 2275 ---- ---- ---- ---- 101.90 +8.70 93.20 2280 ---- ---- ---- ---- 100.70 +8.60 92.10 2285 ---- ---- ---- ---- 99.50 +8.50 91.00 2290 ---- ---- ---- ---- 98.40 +8.50 89.90 2295 ---- ---- ---- ---- 97.20 +8.30 88.90 2300 ---- ---- ---- ---- 96.10 +8.30 87.80 2305 ---- ---- ---- ---- 95.00 +8.20 86.80 2310 ---- ---- ---- ---- 93.90 +8.10 85.80 2315 ---- ---- ---- ---- 92.80 +8.00 84.80 2320 ---- ---- ---- ---- 91.80 +8.00 83.80 2325 ---- ---- ---- ---- 90.70 +7.80 82.90 2330 ---- ---- ---- ---- 89.70 +7.80 81.90 2335 ---- ---- ---- ---- 88.70 +7.70 81.00 2340 ---- ---- ---- ---- 87.70 +7.60 80.10 2345 ---- ---- ---- ---- 86.70 +7.50 79.20 2350 ---- ---- ---- ---- 85.80 +7.50 78.30 2355 ---- ---- ---- ---- 84.80 +7.40 77.40 2360 ---- ---- ---- ---- 83.90 +7.30 76.60 2365 ---- ---- ---- ---- 83.00 +7.30 75.70 2370 ---- ---- ---- ---- 82.10 +7.20 74.90 2375 ---- ---- ---- ---- 81.20 +7.10 74.10 2380 ---- ---- ---- ---- 80.30 +7.00 73.30 2385 ---- ---- ---- ---- 79.40 +6.90 72.50 2390 ---- ---- ---- ---- 78.60 +6.90 71.70 2395 ---- ---- ---- ---- 77.80 +6.90 70.90 2400 ---- ---- ---- ---- 76.90 +6.70 70.20 2405 ---- ---- ---- ---- 76.10 +6.70 69.40 2410 ---- ---- ---- ---- 75.30 +6.60 68.70 2420 ---- ---- ---- ---- 73.80 +6.50 67.30 2425 ---- ---- ---- ---- 73.00 +6.40 66.60 2430 ---- ---- ---- ---- 72.20 +6.30 65.90 2440 ---- ---- ---- ---- 70.80 +6.30 64.50 2450 ---- ---- ---- ---- 69.30 +6.10 63.20 2460 ---- ---- ---- ---- 67.90 +6.00 61.90 2470 ---- ---- ---- ---- 66.60 +5.90 60.70 2475 ---- ---- ---- ---- 65.90 +5.80 60.10 2480 ---- ---- ---- ---- 65.30 +5.80 59.50 2490 ---- ---- ---- ---- 64.00 +5.70 58.30 2500 ---- ---- ---- ---- 62.80 +5.60 57.20 2510 ---- ---- ---- ---- 61.60 +5.50 56.10 2525 ---- ---- ---- ---- 59.90 +5.40 54.50 2550 ---- ---- ---- ---- 57.10 +5.00 52.10 2575 ---- ---- ---- ---- 54.60 +4.80 49.80 2600 ---- ---- ---- ---- 52.30 +4.70 47.60 2625 ---- ---- ---- ---- 50.10 +4.50 45.60 2650 ---- ---- ---- ---- 48.00 +4.20 43.80 2675 ---- ---- ---- ---- 46.10 +4.10 42.00 2700 ---- ---- ---- ---- 44.40 +4.00 40.40 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 541.30 +22.80 518.50 1625 ---- ---- ---- ---- 517.00 +22.40 494.60 1650 ---- ---- ---- ---- 493.10 +22.00 471.10 1675 ---- ---- ---- ---- 469.70 +21.60 448.10 1700 ---- ---- ---- ---- 446.80 +21.20 425.60 1725 ---- ---- ---- ---- 424.30 +20.70 403.60 1750 ---- ---- ---- ---- 402.30 +20.30 382.00 1775 ---- ---- ---- ---- 380.80 +19.90 360.90 1780 ---- ---- ---- ---- 376.50 +19.70 356.80 1790 ---- ---- ---- ---- 368.10 +19.60 348.50 1800 ---- ---- ---- ---- 359.80 +19.50 340.30 1810 ---- ---- ---- ---- 351.50 +19.20 332.30 1820 ---- ---- ---- ---- 343.30 +19.00 324.30 1825 ---- ---- ---- ---- 339.20 +18.90 320.30 1830 ---- ---- ---- ---- 335.20 +18.90 316.30 1840 ---- ---- ---- ---- 327.20 +18.70 308.50 1850 ---- ---- ---- ---- 319.20 +18.40 300.80 1860 ---- ---- ---- ---- 311.40 +18.20 293.20 1870 ---- ---- ---- ---- 303.70 +18.00 285.70 1880 ---- ---- ---- ---- 296.10 +17.80 278.30 1885 ---- ---- ---- ---- 292.30 +17.70 274.60 1890 ---- ---- ---- ---- 288.60 +17.60 271.00 1895 ---- ---- ---- ---- 284.90 +17.50 267.40 1900 ---- ---- ---- ---- 281.20 +17.40 263.80 1905 ---- ---- ---- ---- 277.60 +17.30 260.30 1910 ---- ---- ---- ---- 274.00 +17.20 256.80 1915 ---- ---- ---- ---- 270.40 +17.00 253.40 1920 ---- ---- ---- ---- 266.90 +17.00 249.90 1925 ---- ---- ---- ---- 263.40 +16.90 246.50 1930 ---- ---- ---- ---- 259.90 +16.70 243.20 1935 ---- ---- ---- ---- 256.50 +16.60 239.90 1940 ---- ---- ---- ---- 253.10 +16.50 236.60 1945 ---- ---- ---- ---- 249.70 +16.30 233.40 1950 ---- ---- ---- ---- 246.40 +16.20 230.20 1955 ---- ---- ---- ---- 243.10 +16.10 227.00 1960 ---- ---- ---- ---- 239.80 +15.90 223.90 1965 ---- ---- ---- ---- 236.60 +15.80 220.80 1970 ---- ---- ---- ---- 233.50 +15.80 217.70 1975 ---- ---- ---- ---- 230.30 +15.60 214.70 1980 ---- ---- ---- ---- 227.20 +15.50 211.70 1985 ---- ---- ---- ---- 224.20 +15.40 208.80 1990 ---- ---- ---- ---- 221.10 +15.20 205.90 1995 ---- ---- ---- ---- 218.10 +15.10 203.00 2000 ---- ---- ---- ---- 215.20 +15.00 200.20 2005 ---- ---- ---- ---- 212.30 +14.90 197.40 2010 ---- ---- ---- ---- 209.40 +14.80 194.60 2015 ---- ---- ---- ---- 206.60 +14.70 191.90 2020 ---- ---- ---- ---- 203.70 +14.50 189.20 2025 ---- ---- ---- ---- 201.00 +14.40 186.60 2030 ---- ---- ---- ---- 198.20 +14.20 184.00 2035 ---- ---- ---- ---- 195.50 +14.10 181.40 2040 ---- ---- ---- ---- 192.90 +14.00 178.90 2045 ---- ---- ---- ---- 190.30 +13.90 176.40 2050 ---- ---- ---- ---- 187.70 +13.80 173.90 2055 ---- ---- ---- ---- 185.10 +13.60 171.50 2060 ---- ---- ---- ---- 182.60 +13.50 169.10 2065 ---- ---- ---- ---- 180.10 +13.40 166.70 2070 ---- ---- ---- ---- 177.70 +13.30 164.40 2075 ---- ---- ---- ---- 175.30 +13.10 162.20 2080 ---- ---- ---- ---- 172.90 +13.00 159.90 2085 ---- ---- ---- ---- 170.60 +12.90 157.70 2090 ---- ---- ---- ---- 168.30 +12.80 155.50 2095 ---- ---- ---- ---- 166.10 +12.70 153.40 2100 ---- ---- ---- ---- 163.80 +12.50 151.30 2105 ---- ---- ---- ---- 161.70 +12.40 149.30 2110 ---- ---- ---- ---- 159.50 +12.30 147.20 2115 ---- ---- ---- ---- 157.40 +12.10 145.30 2120 ---- ---- ---- ---- 155.40 +12.10 143.30 2125 ---- ---- ---- ---- 153.30 +11.90 141.40 2130 ---- ---- ---- ---- 151.30 +11.80 139.50 2135 ---- ---- ---- ---- 149.40 +11.70 137.70 2140 ---- ---- ---- ---- 147.40 +11.50 135.90 2145 ---- ---- ---- ---- 145.50 +11.40 134.10 2150 ---- ---- ---- ---- 143.70 +11.40 132.30 2155 ---- ---- ---- ---- 141.90 +11.30 130.60 2160 ---- ---- ---- ---- 140.10 +11.20 128.90 2165 ---- ---- ---- ---- 138.30 +11.00 127.30 2170 ---- ---- ---- ---- 136.60 +10.90 125.70 2175 ---- ---- ---- ---- 134.90 +10.80 124.10 2180 ---- ---- ---- ---- 133.20 +10.70 122.50 2185 ---- ---- ---- ---- 131.50 +10.50 121.00 2190 ---- ---- ---- ---- 129.90 +10.40 119.50 2195 ---- ---- ---- ---- 128.30 +10.30 118.00 2200 ---- ---- ---- ---- 126.80 +10.30 116.50 2205 ---- ---- ---- ---- 125.20 +10.10 115.10 2210 ---- ---- ---- ---- 123.70 +10.00 113.70 2215 ---- ---- ---- ---- 122.30 +10.00 112.30 2220 ---- ---- ---- ---- 120.80 +9.90 110.90 2225 ---- ---- ---- ---- 119.40 +9.80 109.60 2230 ---- ---- ---- ---- 118.00 +9.70 108.30 2235 ---- ---- ---- ---- 116.60 +9.60 107.00 2240 ---- ---- ---- ---- 115.20 +9.50 105.70 2245 ---- ---- ---- ---- 113.90 +9.40 104.50 2250 ---- ---- ---- ---- 112.60 +9.30 103.30 2255 ---- ---- ---- ---- 111.30 +9.20 102.10 2260 ---- ---- ---- ---- 110.00 +9.10 100.90 2265 ---- ---- ---- ---- 108.70 +9.00 99.70 2270 ---- ---- ---- ---- 107.50 +8.90 98.60 2275 ---- ---- ---- ---- 106.30 +8.80 97.50 2280 ---- ---- ---- ---- 105.10 +8.70 96.40 2285 ---- ---- ---- ---- 103.90 +8.60 95.30 2290 ---- ---- ---- ---- 102.80 +8.60 94.20 2295 ---- ---- ---- ---- 101.60 +8.50 93.10 2300 ---- ---- ---- ---- 100.50 +8.40 92.10 2305 ---- ---- ---- ---- 99.40 +8.30 91.10 2310 ---- ---- ---- ---- 98.30 +8.20 90.10 2315 ---- ---- ---- ---- 97.20 +8.10 89.10 2320 ---- ---- ---- ---- 96.20 +8.10 88.10 2325 ---- ---- ---- ---- 95.10 +7.90 87.20 2330 ---- ---- ---- ---- 94.10 +7.90 86.20 2335 ---- ---- ---- ---- 93.10 +7.80 85.30 2340 ---- ---- ---- ---- 92.10 +7.70 84.40 2345 ---- ---- ---- ---- 91.10 +7.60 83.50 2350 ---- ---- ---- ---- 90.20 +7.60 82.60 2360 ---- ---- ---- ---- 88.30 +7.50 80.80 2370 ---- ---- ---- ---- 86.50 +7.30 79.20 2380 ---- ---- ---- ---- 84.70 +7.20 77.50 2390 ---- ---- ---- ---- 83.00 +7.10 75.90 2400 ---- ---- ---- ---- 81.30 +6.90 74.40 2410 ---- ---- ---- ---- 79.70 +6.80 72.90 2420 ---- ---- ---- ---- 78.10 +6.60 71.50 2425 ---- ---- ---- ---- 77.30 +6.60 70.70 2430 ---- ---- ---- ---- 76.60 +6.60 70.00 2440 ---- ---- ---- ---- 75.10 +6.40 68.70 2450 ---- ---- ---- ---- 73.60 +6.20 67.40 2475 ---- ---- ---- ---- 70.20 +6.00 64.20 2500 ---- ---- ---- ---- 67.00 +5.70 61.30 2525 ---- ---- ---- ---- 64.10 +5.50 58.60 2550 ---- ---- ---- ---- 61.30 +5.30 56.00 2575 ---- ---- ---- ---- 58.70 +5.00 53.70 2600 ---- ---- ---- ---- 56.30 +4.80 51.50 2625 ---- ---- ---- ---- 54.10 +4.60 49.50 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 560.30 +22.80 537.50 1625 ---- ---- ---- ---- 535.90 +22.40 513.50 1650 ---- ---- ---- ---- 512.00 +22.00 490.00 1675 ---- ---- ---- ---- 488.50 +21.60 466.90 1700 ---- ---- ---- ---- 465.50 +21.20 444.30 1725 ---- ---- ---- ---- 442.90 +20.80 422.10 1750 ---- ---- ---- ---- 420.80 +20.40 400.40 1775 ---- ---- ---- ---- 399.20 +20.00 379.20 1800 ---- ---- ---- ---- 378.00 +19.50 358.50 1810 ---- ---- ---- ---- 369.70 +19.40 350.30 1820 ---- ---- ---- ---- 361.40 +19.20 342.20 1825 ---- ---- ---- ---- 357.30 +19.10 338.20 1830 ---- ---- ---- ---- 353.30 +19.10 334.20 1840 ---- ---- ---- ---- 345.20 +18.90 326.30 1850 ---- ---- ---- ---- 337.20 +18.70 318.50 1860 ---- ---- ---- ---- 329.20 +18.40 310.80 1870 ---- ---- ---- ---- 321.40 +18.20 303.20 1880 ---- ---- ---- ---- 313.70 +18.10 295.60 1890 ---- ---- ---- ---- 306.00 +17.80 288.20 1900 ---- ---- ---- ---- 298.50 +17.60 280.90 1905 ---- ---- ---- ---- 294.80 +17.50 277.30 1910 ---- ---- ---- ---- 291.10 +17.40 273.70 1915 ---- ---- ---- ---- 287.40 +17.30 270.10 1920 ---- ---- ---- ---- 283.80 +17.20 266.60 1925 ---- ---- ---- ---- 280.20 +17.10 263.10 1930 ---- ---- ---- ---- 276.70 +17.00 259.70 1935 ---- ---- ---- ---- 273.10 +16.80 256.30 1940 ---- ---- ---- ---- 269.70 +16.80 252.90 1945 ---- ---- ---- ---- 266.20 +16.70 249.50 1950 ---- ---- ---- ---- 262.80 +16.60 246.20 1955 ---- ---- ---- ---- 259.40 +16.40 243.00 1960 ---- ---- ---- ---- 256.00 +16.30 239.70 1965 ---- ---- ---- ---- 252.70 +16.20 236.50 1970 ---- ---- ---- ---- 249.40 +16.00 233.40 1975 ---- ---- ---- ---- 246.20 +16.00 230.20 1980 ---- ---- ---- ---- 243.00 +15.90 227.10 1985 ---- ---- ---- ---- 239.80 +15.70 224.10 1990 ---- ---- ---- ---- 236.70 +15.60 221.10 1995 ---- ---- ---- ---- 233.60 +15.50 218.10 2000 ---- ---- ---- ---- 230.50 +15.30 215.20 2005 ---- ---- ---- ---- 227.50 +15.20 212.30 2010 ---- ---- ---- ---- 224.50 +15.10 209.40 2015 ---- ---- ---- ---- 221.60 +15.00 206.60 2020 ---- ---- ---- ---- 218.70 +14.90 203.80 2025 ---- ---- ---- ---- 215.80 +14.80 201.00 2030 ---- ---- ---- ---- 212.90 +14.60 198.30 2035 ---- ---- ---- ---- 210.10 +14.50 195.60 2040 ---- ---- ---- ---- 207.40 +14.40 193.00 2045 ---- ---- ---- ---- 204.60 +14.30 190.30 2050 ---- ---- ---- ---- 201.90 +14.10 187.80 2055 ---- ---- ---- ---- 199.20 +14.00 185.20 2060 ---- ---- ---- ---- 196.60 +13.90 182.70 2065 ---- ---- ---- ---- 194.00 +13.80 180.20 2070 ---- ---- ---- ---- 191.50 +13.70 177.80 2075 ---- ---- ---- ---- 188.90 +13.50 175.40 2080 ---- ---- ---- ---- 186.50 +13.50 173.00 2085 ---- ---- ---- ---- 184.00 +13.30 170.70 2090 ---- ---- ---- ---- 181.60 +13.20 168.40 2095 ---- ---- ---- ---- 179.20 +13.00 166.20 2100 ---- ---- ---- ---- 176.90 +12.90 164.00 2105 ---- ---- ---- ---- 174.60 +12.80 161.80 2110 ---- ---- ---- ---- 172.40 +12.80 159.60 2115 ---- ---- ---- ---- 170.10 +12.60 157.50 2120 ---- ---- ---- ---- 168.00 +12.50 155.50 2125 ---- ---- ---- ---- 165.80 +12.40 153.40 2130 ---- ---- ---- ---- 163.70 +12.20 151.50 2135 ---- ---- ---- ---- 161.60 +12.10 149.50 2140 ---- ---- ---- ---- 159.60 +12.00 147.60 2145 ---- ---- ---- ---- 157.60 +11.90 145.70 2150 ---- ---- ---- ---- 155.60 +11.80 143.80 2155 ---- ---- ---- ---- 153.70 +11.70 142.00 2160 ---- ---- ---- ---- 151.80 +11.60 140.20 2165 ---- ---- ---- ---- 150.00 +11.50 138.50 2170 ---- ---- ---- ---- 148.10 +11.30 136.80 2175 ---- ---- ---- ---- 146.30 +11.20 135.10 2180 ---- ---- ---- ---- 144.50 +11.10 133.40 2185 ---- ---- ---- ---- 142.80 +11.00 131.80 2190 ---- ---- ---- ---- 141.10 +10.90 130.20 2195 ---- ---- ---- ---- 139.40 +10.80 128.60 2200 ---- ---- ---- ---- 137.70 +10.70 127.00 2205 ---- ---- ---- ---- 136.10 +10.60 125.50 2210 ---- ---- ---- ---- 134.50 +10.50 124.00 2215 ---- ---- ---- ---- 132.90 +10.40 122.50 2220 ---- ---- ---- ---- 131.40 +10.40 121.00 2225 ---- ---- ---- ---- 129.80 +10.20 119.60 2230 ---- ---- ---- ---- 128.30 +10.10 118.20 2235 ---- ---- ---- ---- 126.80 +10.00 116.80 2240 ---- ---- ---- ---- 125.30 +9.90 115.40 2245 ---- ---- ---- ---- 123.90 +9.80 114.10 2250 ---- ---- ---- ---- 122.40 +9.70 112.70 2255 ---- ---- ---- ---- 121.00 +9.60 111.40 2260 ---- ---- ---- ---- 119.60 +9.50 110.10 2265 ---- ---- ---- ---- 118.30 +9.50 108.80 2270 ---- ---- ---- ---- 116.90 +9.30 107.60 2275 ---- ---- ---- ---- 115.60 +9.30 106.30 2280 ---- ---- ---- ---- 114.30 +9.20 105.10 2285 ---- ---- ---- ---- 113.00 +9.10 103.90 2290 ---- ---- ---- ---- 111.70 +9.00 102.70 2295 ---- ---- ---- ---- 110.40 +8.90 101.50 2300 ---- ---- ---- ---- 109.20 +8.80 100.40 2305 ---- ---- ---- ---- 107.90 +8.70 99.20 2310 ---- ---- ---- ---- 106.70 +8.60 98.10 2315 ---- ---- ---- ---- 105.50 +8.50 97.00 2320 ---- ---- ---- ---- 104.40 +8.50 95.90 2325 ---- ---- ---- ---- 103.20 +8.40 94.80 2330 ---- ---- ---- ---- 102.10 +8.40 93.70 2335 ---- ---- ---- ---- 100.90 +8.20 92.70 2340 ---- ---- ---- ---- 99.80 +8.10 91.70 2345 ---- ---- ---- ---- 98.70 +8.00 90.70 2350 ---- ---- ---- ---- 97.70 +8.00 89.70 2360 ---- ---- ---- ---- 95.50 +7.80 87.70 2370 ---- ---- ---- ---- 93.50 +7.70 85.80 2380 ---- ---- ---- ---- 91.50 +7.60 83.90 2390 ---- ---- ---- ---- 89.50 +7.40 82.10 2400 ---- ---- ---- ---- 87.70 +7.30 80.40 2410 ---- ---- ---- ---- 85.80 +7.10 78.70 2420 ---- ---- ---- ---- 84.00 +7.00 77.00 2425 ---- ---- ---- ---- 83.20 +7.00 76.20 2430 ---- ---- ---- ---- 82.30 +6.90 75.40 2440 ---- ---- ---- ---- 80.60 +6.70 73.90 2450 ---- ---- ---- ---- 79.00 +6.60 72.40 2475 ---- ---- ---- ---- 75.10 +6.30 68.80 2500 ---- ---- ---- ---- 71.40 +6.00 65.40 2525 ---- ---- ---- ---- 68.10 +5.80 62.30 2550 ---- ---- ---- ---- 64.90 +5.50 59.40 2575 ---- ---- ---- ---- 61.90 +5.20 56.70 2600 ---- ---- ---- ---- 59.20 +5.10 54.10 2625 ---- ---- ---- ---- 56.60 +4.80 51.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1142.00 +23.30 1118.70 1050 ---- ---- ---- ---- 1117.00 +23.30 1093.70 1075 ---- ---- ---- ---- 1092.00 +23.30 1068.70 1100 ---- ---- ---- ---- 1067.00 +23.30 1043.70 1125 ---- ---- ---- ---- 1042.00 +23.30 1018.70 1150 ---- ---- ---- ---- 1017.00 +23.30 993.70 1175 ---- ---- ---- ---- 992.00 +23.30 968.70 1200 ---- ---- ---- ---- 967.00 +23.30 943.70 1220 ---- ---- ---- ---- 947.00 +23.30 923.70 1225 ---- ---- ---- ---- 942.00 +23.30 918.70 1230 ---- ---- ---- ---- 937.00 +23.30 913.70 1240 ---- ---- ---- ---- 927.00 +23.30 903.70 1250 ---- ---- ---- ---- 917.00 +23.30 893.70 1260 ---- ---- ---- ---- 907.00 +23.30 883.70 1270 ---- ---- ---- ---- 897.00 +23.30 873.70 1275 ---- ---- ---- ---- 892.00 +23.30 868.70 1280 ---- ---- ---- ---- 887.00 +23.30 863.70 1290 ---- ---- ---- ---- 877.00 +23.30 853.70 1300 ---- ---- ---- ---- 867.00 +23.30 843.70 1310 ---- ---- ---- ---- 857.00 +23.30 833.70 1315 ---- ---- ---- ---- 852.00 +23.30 828.70 1320 ---- ---- ---- ---- 847.00 +23.30 823.70 1325 ---- ---- ---- ---- 842.00 +23.30 818.70 1330 ---- ---- ---- ---- 837.00 +23.30 813.70 1335 ---- ---- ---- ---- 832.00 +23.30 808.70 1340 ---- ---- ---- ---- 827.00 +23.30 803.70 1345 ---- ---- ---- ---- 822.00 +23.30 798.70 1350 ---- ---- ---- ---- 817.00 +23.30 793.70 1355 ---- ---- ---- ---- 812.00 +23.30 788.70 1360 ---- ---- ---- ---- 807.00 +23.30 783.70 1365 ---- ---- ---- ---- 802.00 +23.30 778.70 1370 ---- ---- ---- ---- 797.00 +23.30 773.70 1375 ---- ---- ---- ---- 792.00 +23.30 768.70 1380 ---- ---- ---- ---- 787.00 +23.30 763.70 1385 ---- ---- ---- ---- 782.00 +23.30 758.70 1390 ---- ---- ---- ---- 777.00 +23.30 753.70 1395 ---- ---- ---- ---- 772.00 +23.30 748.70 1400 ---- ---- ---- ---- 767.00 +23.30 743.70 1405 ---- ---- ---- ---- 762.00 +23.30 738.70 1410 ---- ---- ---- ---- 757.00 +23.30 733.70 1415 ---- ---- ---- ---- 752.00 +23.30 728.70 1420 ---- ---- ---- ---- 747.00 +23.30 723.70 1425 ---- ---- ---- ---- 742.00 +23.30 718.70 1430 ---- ---- ---- ---- 737.00 +23.30 713.70 1435 ---- ---- ---- ---- 732.00 +23.30 708.70 1440 ---- ---- ---- ---- 727.00 +23.30 703.70 1445 ---- ---- ---- ---- 722.00 +23.30 698.70 1450 ---- ---- ---- ---- 717.00 +23.30 693.70 1455 ---- ---- ---- ---- 712.00 +23.30 688.70 1460 ---- ---- ---- ---- 707.00 +23.30 683.70 1465 ---- ---- ---- ---- 702.00 +23.30 678.70 1470 ---- ---- ---- ---- 697.00 +23.30 673.70 1475 ---- ---- ---- ---- 692.00 +23.30 668.70 1480 ---- ---- ---- ---- 687.00 +23.30 663.70 1485 ---- ---- ---- ---- 682.00 +23.30 658.70 1490 ---- ---- ---- ---- 677.00 +23.30 653.70 1495 ---- ---- ---- ---- 672.00 +23.30 648.70 1500 ---- ---- ---- ---- 667.00 +23.30 643.70 1505 ---- ---- ---- ---- 662.00 +23.30 638.70 1510 ---- ---- ---- ---- 657.00 +23.30 633.70 1515 ---- ---- ---- ---- 652.00 +23.30 628.70 1520 ---- ---- ---- ---- 647.00 +23.30 623.70 1525 ---- ---- ---- ---- 642.00 +23.30 618.70 1530 ---- ---- ---- ---- 637.00 +23.30 613.70 1535 ---- ---- ---- ---- 632.00 +23.30 608.70 1540 ---- ---- ---- ---- 627.00 +23.30 603.70 1545 ---- ---- ---- ---- 622.00 +23.30 598.70 1550 ---- ---- ---- ---- 617.00 +23.20 593.80 1555 ---- ---- ---- ---- 612.00 +23.20 588.80 1560 ---- ---- ---- ---- 607.00 +23.10 583.90 1565 ---- ---- ---- ---- 602.00 +23.00 579.00 1570 ---- ---- ---- ---- 597.10 +23.00 574.10 1575 ---- ---- ---- ---- 592.10 +22.80 569.30 1580 ---- ---- ---- ---- 587.20 +22.80 564.40 1585 ---- ---- ---- ---- 582.30 +22.70 559.60 1590 ---- ---- ---- ---- 577.40 +22.60 554.80 1595 ---- ---- ---- ---- 572.60 +22.60 550.00 1600 ---- ---- ---- ---- 567.70 +22.40 545.30 1605 ---- ---- ---- ---- 562.90 +22.40 540.50 1610 ---- ---- ---- ---- 558.10 +22.30 535.80 1615 ---- ---- ---- ---- 553.30 +22.20 531.10 1620 ---- ---- ---- ---- 548.50 +22.10 526.40 1625 ---- ---- ---- ---- 543.80 +22.10 521.70 1630 ---- ---- ---- ---- 539.10 +22.10 517.00 1635 ---- ---- ---- ---- 534.30 +21.90 512.40 1640 ---- ---- ---- ---- 529.60 +21.80 507.80 1645 ---- ---- ---- ---- 525.00 +21.80 503.20 1650 ---- ---- ---- ---- 520.30 +21.70 498.60 1655 ---- ---- ---- ---- 515.60 +21.60 494.00 1660 ---- ---- ---- ---- 511.00 +21.50 489.50 1665 ---- ---- ---- ---- 506.40 +21.50 484.90 1670 ---- ---- ---- ---- 501.80 +21.40 480.40 1675 ---- ---- ---- ---- 497.20 +21.30 475.90 1680 ---- ---- ---- ---- 492.70 +21.30 471.40 1685 ---- ---- ---- ---- 488.20 +21.20 467.00 1690 ---- ---- ---- ---- 483.60 +21.10 462.50 1695 ---- ---- ---- ---- 479.10 +21.00 458.10 1700 ---- ---- ---- ---- 474.70 +21.00 453.70 1705 ---- ---- ---- ---- 470.20 +20.90 449.30 1710 ---- ---- ---- ---- 465.70 +20.70 445.00 1715 ---- ---- ---- ---- 461.30 +20.70 440.60 1720 ---- ---- ---- ---- 456.90 +20.60 436.30 1725 ---- ---- ---- ---- 452.50 +20.50 432.00 1730 ---- ---- ---- ---- 448.10 +20.40 427.70 1735 ---- ---- ---- ---- 443.80 +20.40 423.40 1740 ---- ---- ---- ---- 439.40 +20.30 419.10 1745 ---- ---- ---- ---- 435.10 +20.20 414.90 1750 ---- ---- ---- ---- 430.80 +20.10 410.70 1755 ---- ---- ---- ---- 426.50 +20.00 406.50 1760 ---- ---- ---- ---- 422.20 +19.90 402.30 1765 ---- ---- ---- ---- 418.00 +19.90 398.10 1770 ---- ---- ---- ---- 413.80 +19.80 394.00 1775 ---- ---- ---- ---- 409.60 +19.80 389.80 1780 ---- ---- ---- ---- 405.40 +19.70 385.70 1785 ---- ---- ---- ---- 401.20 +19.60 381.60 1790 ---- ---- ---- ---- 397.00 +19.40 377.60 1795 ---- ---- ---- ---- 392.90 +19.40 373.50 1800 ---- ---- ---- ---- 388.80 +19.30 369.50 1805 ---- ---- ---- ---- 384.70 +19.20 365.50 1810 ---- ---- ---- ---- 380.60 +19.10 361.50 1815 ---- ---- ---- ---- 376.50 +19.00 357.50 1820 ---- ---- ---- ---- 372.50 +19.00 353.50 1825 ---- ---- ---- ---- 368.40 +18.80 349.60 1830 ---- ---- ---- ---- 364.40 +18.70 345.70 1835 ---- ---- ---- ---- 360.40 +18.60 341.80 1840 ---- ---- ---- ---- 356.50 +18.60 337.90 1845 ---- ---- ---- ---- 352.50 +18.40 334.10 1850 ---- ---- ---- ---- 348.60 +18.40 330.20 1855 ---- ---- ---- ---- 344.70 +18.30 326.40 1860 ---- ---- ---- ---- 340.80 +18.20 322.60 1865 ---- ---- ---- ---- 336.90 +18.10 318.80 1870 ---- ---- ---- ---- 333.10 +18.00 315.10 1875 ---- ---- ---- ---- 329.30 +17.90 311.40 1880 ---- ---- ---- ---- 325.50 +17.80 307.70 1885 ---- ---- ---- ---- 321.70 +17.70 304.00 1890 ---- ---- ---- ---- 318.00 +17.60 300.40 1895 ---- ---- ---- ---- 314.30 +17.60 296.70 1900 ---- ---- ---- ---- 310.60 +17.50 293.10 1905 ---- ---- ---- ---- 306.90 +17.30 289.60 1910 ---- ---- ---- ---- 303.30 +17.30 286.00 1915 ---- ---- ---- ---- 299.70 +17.20 282.50 1920 ---- ---- ---- ---- 296.10 +17.00 279.10 1925 ---- ---- ---- ---- 292.50 +16.90 275.60 1930 ---- ---- ---- ---- 289.00 +16.80 272.20 1935 ---- ---- ---- ---- 285.60 +16.80 268.80 1940 ---- ---- ---- ---- 282.10 +16.60 265.50 1945 ---- ---- ---- ---- 278.70 +16.50 262.20 1950 ---- ---- ---- ---- 275.30 +16.40 258.90 1955 ---- ---- ---- ---- 272.00 +16.30 255.70 1960 ---- ---- ---- ---- 268.70 +16.20 252.50 1965 ---- ---- ---- ---- 265.40 +16.10 249.30 1970 ---- ---- ---- ---- 262.20 +16.00 246.20 1975 ---- ---- ---- ---- 258.90 +15.80 243.10 1980 ---- ---- ---- ---- 255.80 +15.80 240.00 1985 ---- ---- ---- ---- 252.70 +15.70 237.00 1990 ---- ---- ---- ---- 249.60 +15.60 234.00 1995 ---- ---- ---- ---- 246.50 +15.40 231.10 2000 ---- ---- ---- ---- 243.50 +15.30 228.20 2005 ---- ---- ---- ---- 240.50 +15.20 225.30 2010 ---- ---- ---- ---- 237.50 +15.00 222.50 2015 ---- ---- ---- ---- 234.60 +14.90 219.70 2020 ---- ---- ---- ---- 231.80 +14.90 216.90 2025 ---- ---- ---- ---- 228.90 +14.70 214.20 2030 ---- ---- ---- ---- 226.10 +14.60 211.50 2035 ---- ---- ---- ---- 223.30 +14.50 208.80 2040 ---- ---- ---- ---- 220.60 +14.40 206.20 2045 ---- ---- ---- ---- 217.90 +14.30 203.60 2050 ---- ---- ---- ---- 215.20 +14.20 201.00 2055 ---- ---- ---- ---- 212.60 +14.10 198.50 2060 ---- ---- ---- ---- 210.00 +14.00 196.00 2065 ---- ---- ---- ---- 207.40 +13.80 193.60 2070 ---- ---- ---- ---- 204.90 +13.70 191.20 2075 ---- ---- ---- ---- 202.40 +13.60 188.80 2080 ---- ---- ---- ---- 199.90 +13.50 186.40 2085 ---- ---- ---- ---- 197.50 +13.40 184.10 2090 ---- ---- ---- ---- 195.10 +13.30 181.80 2095 ---- ---- ---- ---- 192.70 +13.10 179.60 2100 ---- ---- ---- ---- 190.40 +13.00 177.40 2105 ---- ---- ---- ---- 188.10 +12.90 175.20 2110 ---- ---- ---- ---- 185.90 +12.80 173.10 2115 ---- ---- ---- ---- 183.70 +12.70 171.00 2120 ---- ---- ---- ---- 181.50 +12.60 168.90 2125 ---- ---- ---- ---- 179.40 +12.50 166.90 2130 ---- ---- ---- ---- 177.30 +12.40 164.90 2135 ---- ---- ---- ---- 175.20 +12.30 162.90 2140 ---- ---- ---- ---- 173.20 +12.20 161.00 2145 ---- ---- ---- ---- 171.20 +12.10 159.10 2150 ---- ---- ---- ---- 169.20 +12.00 157.20 2155 ---- ---- ---- ---- 167.30 +11.90 155.40 2160 ---- ---- ---- ---- 165.40 +11.80 153.60 2165 ---- ---- ---- ---- 163.50 +11.70 151.80 2170 ---- ---- ---- ---- 161.70 +11.60 150.10 2175 ---- ---- ---- ---- 159.90 +11.50 148.40 2180 ---- ---- ---- ---- 158.10 +11.40 146.70 2185 ---- ---- ---- ---- 156.30 +11.20 145.10 2190 ---- ---- ---- ---- 154.60 +11.10 143.50 2195 ---- ---- ---- ---- 153.00 +11.10 141.90 2200 ---- ---- ---- ---- 151.30 +11.00 140.30 2205 ---- ---- ---- ---- 149.70 +10.90 138.80 2210 ---- ---- ---- ---- 148.10 +10.80 137.30 2215 ---- ---- ---- ---- 146.50 +10.70 135.80 2220 ---- ---- ---- ---- 145.00 +10.60 134.40 2225 ---- ---- ---- ---- 143.40 +10.40 133.00 2230 ---- ---- ---- ---- 141.90 +10.30 131.60 2235 ---- ---- ---- ---- 140.50 +10.30 130.20 2240 ---- ---- ---- ---- 139.00 +10.20 128.80 2245 ---- ---- ---- ---- 137.60 +10.10 127.50 2250 ---- ---- ---- ---- 136.20 +10.00 126.20 2255 ---- ---- ---- ---- 134.80 +9.90 124.90 2260 ---- ---- ---- ---- 133.50 +9.90 123.60 2265 ---- ---- ---- ---- 132.10 +9.70 122.40 2270 ---- ---- ---- ---- 130.80 +9.70 121.10 2275 ---- ---- ---- ---- 129.50 +9.60 119.90 2280 ---- ---- ---- ---- 128.30 +9.60 118.70 2285 ---- ---- ---- ---- 127.00 +9.40 117.60 2290 ---- ---- ---- ---- 125.80 +9.40 116.40 2295 ---- ---- ---- ---- 124.60 +9.30 115.30 2300 ---- ---- ---- ---- 123.40 +9.20 114.20 2305 ---- ---- ---- ---- 122.20 +9.10 113.10 2310 ---- ---- ---- ---- 121.00 +9.00 112.00 2315 ---- ---- ---- ---- 119.90 +9.00 110.90 2320 ---- ---- ---- ---- 118.80 +8.90 109.90 2325 ---- ---- ---- ---- 117.60 +8.80 108.80 2330 ---- ---- ---- ---- 116.50 +8.70 107.80 2335 ---- ---- ---- ---- 115.50 +8.70 106.80 2340 ---- ---- ---- ---- 114.40 +8.60 105.80 2345 ---- ---- ---- ---- 113.40 +8.50 104.90 2350 ---- ---- ---- ---- 112.30 +8.40 103.90 2355 ---- ---- ---- ---- 111.30 +8.40 102.90 2360 ---- ---- ---- ---- 110.30 +8.30 102.00 2365 ---- ---- ---- ---- 109.30 +8.20 101.10 2370 ---- ---- ---- ---- 108.30 +8.10 100.20 2375 ---- ---- ---- ---- 107.40 +8.10 99.30 2380 ---- ---- ---- ---- 106.40 +8.00 98.40 2385 ---- ---- ---- ---- 105.50 +8.00 97.50 2390 ---- ---- ---- ---- 104.50 +7.80 96.70 2395 ---- ---- ---- ---- 103.60 +7.80 95.80 2400 ---- ---- ---- ---- 102.70 +7.70 95.00 2405 ---- ---- ---- ---- 101.80 +7.60 94.20 2410 ---- ---- ---- ---- 101.00 +7.70 93.30 2415 ---- ---- ---- ---- 100.10 +7.60 92.50 2420 ---- ---- ---- ---- 99.30 +7.60 91.70 2425 ---- ---- ---- ---- 98.40 +7.40 91.00 2430 ---- ---- ---- ---- 97.60 +7.40 90.20 2435 ---- ---- ---- ---- 96.80 +7.40 89.40 2440 ---- ---- ---- ---- 96.00 +7.30 88.70 2450 ---- ---- ---- ---- 94.40 +7.20 87.20 2460 ---- ---- ---- ---- 92.80 +7.00 85.80 2470 ---- ---- ---- ---- 91.30 +6.90 84.40 2475 ---- ---- ---- ---- 90.60 +6.90 83.70 2480 ---- ---- ---- ---- 89.90 +6.80 83.10 2490 ---- ---- ---- ---- 88.50 +6.80 81.70 2500 ---- ---- ---- ---- 87.10 +6.60 80.50 2510 ---- ---- ---- ---- 85.70 +6.50 79.20 2520 ---- ---- ---- ---- 84.40 +6.40 78.00 2525 ---- ---- ---- ---- 83.80 +6.40 77.40 2530 ---- ---- ---- ---- 83.20 +6.40 76.80 2550 ---- ---- ---- ---- 80.70 +6.10 74.60 2575 ---- ---- ---- ---- 77.80 +5.90 71.90 2600 ---- ---- ---- ---- 75.10 +5.70 69.40 2625 ---- ---- ---- ---- 72.60 +5.50 67.10 2650 ---- ---- ---- ---- 70.20 +5.30 64.90 2675 ---- ---- ---- ---- 68.00 +5.10 62.90 2700 ---- ---- ---- ---- 65.90 +5.00 60.90 700 2725 ---- ---- ---- ---- 63.90 +4.80 59.10 2750 ---- ---- ---- ---- 62.10 +4.70 57.40 2775 ---- ---- ---- ---- 60.40 +4.50 55.90 2800 ---- ---- ---- ---- 58.80 +4.40 54.40 2825 ---- ---- ---- ---- 57.20 +4.20 53.00 2850 ---- ---- ---- ---- 55.80 +4.10 51.70 2875 ---- ---- ---- ---- 54.50 +4.10 50.40 2900 ---- ---- ---- ---- 53.20 +3.90 49.30 2925 ---- ---- ---- ---- 52.00 +3.80 48.20 2950 ---- ---- ---- ---- 50.90 +3.80 47.10 2975 ---- ---- ---- ---- 49.80 +3.60 46.20 3000 ---- ---- ---- ---- 48.80 +3.50 45.30 3100 ---- ---- ---- ---- 45.40 +3.30 42.10 3200 ---- ---- ---- ---- 42.60 +3.00 39.60 3300 ---- ---- ---- ---- 40.50 +2.80 37.70 3400 ---- ---- ---- ---- 38.80 +2.60 36.20 3500 ---- ---- ---- ---- 37.50 +2.40 35.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1119.00 +23.30 1095.70 1100 ---- ---- ---- ---- 1094.00 +23.30 1070.70 1125 ---- ---- ---- ---- 1069.00 +23.30 1045.70 1150 ---- ---- ---- ---- 1044.00 +23.30 1020.70 1175 ---- ---- ---- ---- 1019.00 +23.30 995.70 1200 ---- ---- ---- ---- 994.00 +23.30 970.70 1225 ---- ---- ---- ---- 969.00 +23.30 945.70 1250 ---- ---- ---- ---- 944.00 +23.30 920.70 1270 ---- ---- ---- ---- 924.00 +23.30 900.70 1275 ---- ---- ---- ---- 919.00 +23.30 895.70 1280 ---- ---- ---- ---- 914.00 +23.30 890.70 1290 ---- ---- ---- ---- 904.00 +23.30 880.70 1300 ---- ---- ---- ---- 894.00 +23.30 870.70 1310 ---- ---- ---- ---- 884.00 +23.30 860.70 1320 ---- ---- ---- ---- 874.00 +23.30 850.70 1325 ---- ---- ---- ---- 869.00 +23.30 845.70 1330 ---- ---- ---- ---- 864.00 +23.30 840.70 1340 ---- ---- ---- ---- 854.00 +23.30 830.70 1350 ---- ---- ---- ---- 844.00 +23.30 820.70 1360 ---- ---- ---- ---- 834.00 +23.30 810.70 1370 ---- ---- ---- ---- 824.00 +23.30 800.70 1375 ---- ---- ---- ---- 819.00 +23.30 795.70 1380 ---- ---- ---- ---- 814.00 +23.30 790.70 1385 ---- ---- ---- ---- 809.00 +23.30 785.70 1390 ---- ---- ---- ---- 804.00 +23.30 780.70 1395 ---- ---- ---- ---- 799.00 +23.30 775.70 1400 ---- ---- ---- ---- 794.00 +23.30 770.70 1405 ---- ---- ---- ---- 789.00 +23.30 765.70 1410 ---- ---- ---- ---- 784.00 +23.30 760.70 1415 ---- ---- ---- ---- 779.00 +23.30 755.70 1420 ---- ---- ---- ---- 774.00 +23.30 750.70 1425 ---- ---- ---- ---- 769.00 +23.30 745.70 1430 ---- ---- ---- ---- 764.00 +23.30 740.70 1435 ---- ---- ---- ---- 759.00 +23.30 735.70 1440 ---- ---- ---- ---- 754.00 +23.30 730.70 1445 ---- ---- ---- ---- 749.00 +23.30 725.70 1450 ---- ---- ---- ---- 744.00 +23.30 720.70 1455 ---- ---- ---- ---- 739.00 +23.30 715.70 1460 ---- ---- ---- ---- 734.00 +23.30 710.70 1465 ---- ---- ---- ---- 729.00 +23.30 705.70 1470 ---- ---- ---- ---- 724.00 +23.30 700.70 1475 ---- ---- ---- ---- 719.00 +23.30 695.70 1480 ---- ---- ---- ---- 714.00 +23.30 690.70 1485 ---- ---- ---- ---- 709.00 +23.30 685.70 1490 ---- ---- ---- ---- 704.00 +23.30 680.70 1495 ---- ---- ---- ---- 699.00 +23.30 675.70 1500 ---- ---- ---- ---- 694.00 +23.30 670.70 1505 ---- ---- ---- ---- 689.00 +23.30 665.70 1510 ---- ---- ---- ---- 684.00 +23.30 660.70 1515 ---- ---- ---- ---- 679.00 +23.30 655.70 1520 ---- ---- ---- ---- 674.00 +23.20 650.80 1525 ---- ---- ---- ---- 669.00 +23.10 645.90 1530 ---- ---- ---- ---- 664.00 +23.00 641.00 1535 ---- ---- ---- ---- 659.10 +23.00 636.10 1540 ---- ---- ---- ---- 654.10 +22.90 631.20 1545 ---- ---- ---- ---- 649.20 +22.80 626.40 1550 ---- ---- ---- ---- 644.30 +22.80 621.50 1555 ---- ---- ---- ---- 639.40 +22.70 616.70 1560 ---- ---- ---- ---- 634.50 +22.60 611.90 1565 ---- ---- ---- ---- 629.70 +22.60 607.10 1570 ---- ---- ---- ---- 624.80 +22.40 602.40 1575 ---- ---- ---- ---- 620.00 +22.40 597.60 1580 ---- ---- ---- ---- 615.20 +22.30 592.90 1585 ---- ---- ---- ---- 610.40 +22.20 588.20 1590 ---- ---- ---- ---- 605.70 +22.20 583.50 1595 ---- ---- ---- ---- 600.90 +22.10 578.80 1600 ---- ---- ---- ---- 596.20 +22.00 574.20 1605 ---- ---- ---- ---- 591.50 +22.00 569.50 1610 ---- ---- ---- ---- 586.80 +21.90 564.90 1615 ---- ---- ---- ---- 582.10 +21.80 560.30 1620 ---- ---- ---- ---- 577.50 +21.80 555.70 1625 ---- ---- ---- ---- 572.80 +21.60 551.20 1630 ---- ---- ---- ---- 568.20 +21.60 546.60 1635 ---- ---- ---- ---- 563.60 +21.50 542.10 1640 ---- ---- ---- ---- 559.00 +21.40 537.60 1645 ---- ---- ---- ---- 554.50 +21.40 533.10 1650 ---- ---- ---- ---- 549.90 +21.30 528.60 1655 ---- ---- ---- ---- 545.40 +21.30 524.10 1660 ---- ---- ---- ---- 540.90 +21.20 519.70 1665 ---- ---- ---- ---- 536.40 +21.10 515.30 1670 ---- ---- ---- ---- 531.90 +21.00 510.90 1675 ---- ---- ---- ---- 527.40 +20.90 506.50 1680 ---- ---- ---- ---- 523.00 +20.90 502.10 1685 ---- ---- ---- ---- 518.50 +20.80 497.70 1690 ---- ---- ---- ---- 514.10 +20.70 493.40 1695 ---- ---- ---- ---- 509.70 +20.60 489.10 1700 ---- ---- ---- ---- 505.30 +20.50 484.80 1705 ---- ---- ---- ---- 501.00 +20.50 480.50 1710 ---- ---- ---- ---- 496.60 +20.40 476.20 1715 ---- ---- ---- ---- 492.30 +20.40 471.90 1720 ---- ---- ---- ---- 488.00 +20.30 467.70 1725 ---- ---- ---- ---- 483.70 +20.20 463.50 1730 ---- ---- ---- ---- 479.40 +20.10 459.30 1735 ---- ---- ---- ---- 475.10 +20.00 455.10 1740 ---- ---- ---- ---- 470.90 +20.00 450.90 1745 ---- ---- ---- ---- 466.60 +19.80 446.80 1750 ---- ---- ---- ---- 462.40 +19.80 442.60 1755 ---- ---- ---- ---- 458.20 +19.70 438.50 1760 ---- ---- ---- ---- 454.10 +19.70 434.40 1765 ---- ---- ---- ---- 449.90 +19.60 430.30 1770 ---- ---- ---- ---- 445.80 +19.50 426.30 1775 ---- ---- ---- ---- 441.60 +19.40 422.20 1780 ---- ---- ---- ---- 437.50 +19.30 418.20 1785 ---- ---- ---- ---- 433.40 +19.20 414.20 1790 ---- ---- ---- ---- 429.30 +19.10 410.20 1795 ---- ---- ---- ---- 425.30 +19.10 406.20 1800 ---- ---- ---- ---- 421.20 +19.00 402.20 1805 ---- ---- ---- ---- 417.20 +18.90 398.30 1810 ---- ---- ---- ---- 413.20 +18.80 394.40 1815 ---- ---- ---- ---- 409.20 +18.80 390.40 1820 ---- ---- ---- ---- 405.30 +18.70 386.60 1825 ---- ---- ---- ---- 401.30 +18.60 382.70 1830 ---- ---- ---- ---- 397.40 +18.60 378.80 1835 ---- ---- ---- ---- 393.40 +18.40 375.00 1840 ---- ---- ---- ---- 389.50 +18.30 371.20 1845 ---- ---- ---- ---- 385.70 +18.30 367.40 1850 ---- ---- ---- ---- 381.80 +18.20 363.60 1855 ---- ---- ---- ---- 377.90 +18.10 359.80 1860 ---- ---- ---- ---- 374.10 +18.00 356.10 1865 ---- ---- ---- ---- 370.30 +18.00 352.30 1870 ---- ---- ---- ---- 366.50 +17.90 348.60 1875 ---- ---- ---- ---- 362.70 +17.80 344.90 1880 ---- ---- ---- ---- 359.00 +17.70 341.30 1885 ---- ---- ---- ---- 355.20 +17.60 337.60 1890 ---- ---- ---- ---- 351.50 +17.50 334.00 1895 ---- ---- ---- ---- 347.80 +17.40 330.40 1900 ---- ---- ---- ---- 344.10 +17.30 326.80 1905 ---- ---- ---- ---- 340.50 +17.30 323.20 1910 ---- ---- ---- ---- 336.90 +17.20 319.70 1915 ---- ---- ---- ---- 333.30 +17.10 316.20 1920 ---- ---- ---- ---- 329.70 +17.00 312.70 1925 ---- ---- ---- ---- 326.20 +16.90 309.30 1930 ---- ---- ---- ---- 322.60 +16.80 305.80 1935 ---- ---- ---- ---- 319.10 +16.70 302.40 1940 ---- ---- ---- ---- 315.70 +16.60 299.10 1945 ---- ---- ---- ---- 312.20 +16.50 295.70 1950 ---- ---- ---- ---- 308.80 +16.40 292.40 1955 ---- ---- ---- ---- 305.50 +16.40 289.10 1960 ---- ---- ---- ---- 302.10 +16.20 285.90 1965 ---- ---- ---- ---- 298.80 +16.10 282.70 1970 ---- ---- ---- ---- 295.50 +16.00 279.50 1975 ---- ---- ---- ---- 292.30 +16.00 276.30 1980 ---- ---- ---- ---- 289.10 +15.90 273.20 1985 ---- ---- ---- ---- 285.90 +15.70 270.20 1990 ---- ---- ---- ---- 282.80 +15.70 267.10 1995 ---- ---- ---- ---- 279.70 +15.60 264.10 2000 ---- ---- ---- ---- 276.60 +15.50 261.10 2005 ---- ---- ---- ---- 273.60 +15.40 258.20 2010 ---- ---- ---- ---- 270.60 +15.30 255.30 2015 ---- ---- ---- ---- 267.60 +15.10 252.50 2020 ---- ---- ---- ---- 264.70 +15.10 249.60 2025 ---- ---- ---- ---- 261.80 +15.00 246.80 2030 ---- ---- ---- ---- 258.90 +14.80 244.10 2035 ---- ---- ---- ---- 256.10 +14.70 241.40 2040 ---- ---- ---- ---- 253.30 +14.60 238.70 2045 ---- ---- ---- ---- 250.60 +14.60 236.00 2050 ---- ---- ---- ---- 247.90 +14.50 233.40 2055 ---- ---- ---- ---- 245.20 +14.40 230.80 2060 ---- ---- ---- ---- 242.50 +14.20 228.30 2065 ---- ---- ---- ---- 239.90 +14.20 225.70 2070 ---- ---- ---- ---- 237.30 +14.10 223.20 2075 ---- ---- ---- ---- 234.80 +14.00 220.80 2080 ---- ---- ---- ---- 232.20 +13.80 218.40 2085 ---- ---- ---- ---- 229.70 +13.70 216.00 2090 ---- ---- ---- ---- 227.30 +13.70 213.60 2095 ---- ---- ---- ---- 224.90 +13.60 211.30 2100 ---- ---- ---- ---- 222.50 +13.50 209.00 2105 ---- ---- ---- ---- 220.10 +13.40 206.70 2110 ---- ---- ---- ---- 217.80 +13.30 204.50 2115 ---- ---- ---- ---- 215.50 +13.20 202.30 2120 ---- ---- ---- ---- 213.20 +13.00 200.20 2125 ---- ---- ---- ---- 211.00 +13.00 198.00 2130 ---- ---- ---- ---- 208.80 +12.80 196.00 2135 ---- ---- ---- ---- 206.70 +12.80 193.90 2140 ---- ---- ---- ---- 204.60 +12.70 191.90 2145 ---- ---- ---- ---- 202.50 +12.60 189.90 2150 ---- ---- ---- ---- 200.40 +12.50 187.90 2155 ---- ---- ---- ---- 198.40 +12.40 186.00 2160 ---- ---- ---- ---- 196.40 +12.30 184.10 2165 ---- ---- ---- ---- 194.50 +12.20 182.30 2170 ---- ---- ---- ---- 192.60 +12.20 180.40 2175 ---- ---- ---- ---- 190.70 +12.00 178.70 2180 ---- ---- ---- ---- 188.80 +11.90 176.90 2185 ---- ---- ---- ---- 187.00 +11.80 175.20 2190 ---- ---- ---- ---- 185.20 +11.70 173.50 2195 ---- ---- ---- ---- 183.50 +11.70 171.80 2200 ---- ---- ---- ---- 181.70 +11.50 170.20 2205 ---- ---- ---- ---- 180.00 +11.40 168.60 2210 ---- ---- ---- ---- 178.40 +11.40 167.00 2215 ---- ---- ---- ---- 176.70 +11.30 165.40 2220 ---- ---- ---- ---- 175.10 +11.20 163.90 2225 ---- ---- ---- ---- 173.50 +11.10 162.40 2230 ---- ---- ---- ---- 172.00 +11.10 160.90 2235 ---- ---- ---- ---- 170.40 +10.90 159.50 2240 ---- ---- ---- ---- 168.90 +10.90 158.00 2245 ---- ---- ---- ---- 167.40 +10.80 156.60 2250 ---- ---- ---- ---- 166.00 +10.70 155.30 2255 ---- ---- ---- ---- 164.50 +10.60 153.90 2260 ---- ---- ---- ---- 163.10 +10.50 152.60 2265 ---- ---- ---- ---- 161.70 +10.50 151.20 2270 ---- ---- ---- ---- 160.40 +10.40 150.00 2275 ---- ---- ---- ---- 159.00 +10.30 148.70 2280 ---- ---- ---- ---- 157.70 +10.30 147.40 2285 ---- ---- ---- ---- 156.40 +10.20 146.20 2290 ---- ---- ---- ---- 155.10 +10.10 145.00 2295 ---- ---- ---- ---- 153.80 +10.00 143.80 2300 ---- ---- ---- ---- 152.60 +10.00 142.60 2305 ---- ---- ---- ---- 151.40 +9.90 141.50 2310 ---- ---- ---- ---- 150.10 +9.80 140.30 2315 ---- ---- ---- ---- 148.90 +9.70 139.20 2320 ---- ---- ---- ---- 147.80 +9.70 138.10 2325 ---- ---- ---- ---- 146.60 +9.60 137.00 2330 ---- ---- ---- ---- 145.50 +9.60 135.90 2335 ---- ---- ---- ---- 144.30 +9.40 134.90 2340 ---- ---- ---- ---- 143.20 +9.40 133.80 2345 ---- ---- ---- ---- 142.10 +9.30 132.80 2350 ---- ---- ---- ---- 141.10 +9.30 131.80 2355 ---- ---- ---- ---- 140.00 +9.20 130.80 2360 ---- ---- ---- ---- 138.90 +9.10 129.80 2365 ---- ---- ---- ---- 137.90 +9.10 128.80 2370 ---- ---- ---- ---- 136.90 +9.00 127.90 2375 ---- ---- ---- ---- 135.90 +9.00 126.90 2380 ---- ---- ---- ---- 134.90 +8.90 126.00 2385 ---- ---- ---- ---- 133.90 +8.80 125.10 2390 ---- ---- ---- ---- 132.90 +8.70 124.20 2395 ---- ---- ---- ---- 132.00 +8.70 123.30 2400 ---- ---- ---- ---- 131.00 +8.60 122.40 2405 ---- ---- ---- ---- 130.10 +8.60 121.50 2410 ---- ---- ---- ---- 129.10 +8.50 120.60 2415 ---- ---- ---- ---- 128.20 +8.40 119.80 2420 ---- ---- ---- ---- 127.30 +8.40 118.90 2425 ---- ---- ---- ---- 126.50 +8.40 118.10 2430 ---- ---- ---- ---- 125.60 +8.30 117.30 2435 ---- ---- ---- ---- 124.70 +8.20 116.50 2440 ---- ---- ---- ---- 123.90 +8.20 115.70 2445 ---- ---- ---- ---- 123.00 +8.10 114.90 2450 ---- ---- ---- ---- 122.20 +8.10 114.10 2455 ---- ---- ---- ---- 121.40 +8.00 113.40 2460 ---- ---- ---- ---- 120.50 +7.90 112.60 2470 ---- ---- ---- ---- 118.90 +7.80 111.10 2475 ---- ---- ---- ---- 118.20 +7.80 110.40 2480 ---- ---- ---- ---- 117.40 +7.70 109.70 2490 ---- ---- ---- ---- 115.90 +7.70 108.20 2500 ---- ---- ---- ---- 114.40 +7.50 106.90 2510 ---- ---- ---- ---- 113.00 +7.50 105.50 2520 ---- ---- ---- ---- 111.60 +7.40 104.20 2525 ---- ---- ---- ---- 110.90 +7.30 103.60 2530 ---- ---- ---- ---- 110.20 +7.30 102.90 2540 ---- ---- ---- ---- 108.80 +7.10 101.70 2550 ---- ---- ---- ---- 107.50 +7.00 100.50 2560 ---- ---- ---- ---- 106.30 +7.00 99.30 2575 ---- ---- ---- ---- 104.40 +6.80 97.60 2600 ---- ---- ---- ---- 101.50 +6.70 94.80 2625 ---- ---- ---- ---- 98.70 +6.40 92.30 2650 ---- ---- ---- ---- 96.10 +6.30 89.80 2675 ---- ---- ---- ---- 93.70 +6.10 87.60 2700 ---- ---- ---- ---- 91.40 +6.00 85.40 2725 ---- ---- ---- ---- 89.20 +5.80 83.40 2750 ---- ---- ---- ---- 87.20 +5.60 81.60 3000 ---- ---- ---- ---- 72.30 +4.50 67.80 2500 3500 ---- ---- ---- ---- 59.90 +3.40 56.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 883.60 +23.30 860.30 1350 ---- ---- ---- ---- 858.60 +23.30 835.30 1375 ---- ---- ---- ---- 833.60 +23.30 810.30 1400 ---- ---- ---- ---- 808.60 +23.30 785.30 1425 ---- ---- ---- ---- 783.60 +23.30 760.30 1450 ---- ---- ---- ---- 758.60 +23.30 735.30 1475 ---- ---- ---- ---- 733.60 +23.30 710.30 1500 ---- ---- ---- ---- 708.70 +23.00 685.70 1520 ---- ---- ---- ---- 689.00 +22.70 666.30 1525 ---- ---- ---- ---- 684.10 +22.60 661.50 1530 ---- ---- ---- ---- 679.30 +22.60 656.70 1540 ---- ---- ---- ---- 669.60 +22.40 647.20 1550 ---- ---- ---- ---- 660.00 +22.30 637.70 1560 ---- ---- ---- ---- 650.50 +22.10 628.40 1570 ---- ---- ---- ---- 641.10 +22.00 619.10 1575 ---- ---- ---- ---- 636.40 +21.90 614.50 1580 ---- ---- ---- ---- 631.70 +21.80 609.90 1590 ---- ---- ---- ---- 622.40 +21.70 600.70 1600 ---- ---- ---- ---- 613.20 +21.60 591.60 1610 ---- ---- ---- ---- 604.00 +21.40 582.60 1615 ---- ---- ---- ---- 599.50 +21.40 578.10 1620 ---- ---- ---- ---- 595.00 +21.40 573.60 1625 ---- ---- ---- ---- 590.40 +21.20 569.20 1630 ---- ---- ---- ---- 585.90 +21.20 564.70 1635 ---- ---- ---- ---- 581.40 +21.10 560.30 1640 ---- ---- ---- ---- 577.00 +21.10 555.90 1645 ---- ---- ---- ---- 572.50 +21.00 551.50 1650 ---- ---- ---- ---- 568.10 +20.90 547.20 1655 ---- ---- ---- ---- 563.60 +20.80 542.80 1660 ---- ---- ---- ---- 559.20 +20.70 538.50 1665 ---- ---- ---- ---- 554.90 +20.70 534.20 1670 ---- ---- ---- ---- 550.50 +20.60 529.90 1675 ---- ---- ---- ---- 546.10 +20.50 525.60 1680 ---- ---- ---- ---- 541.80 +20.50 521.30 1685 ---- ---- ---- ---- 537.50 +20.40 517.10 1690 ---- ---- ---- ---- 533.20 +20.40 512.80 1695 ---- ---- ---- ---- 528.90 +20.30 508.60 1700 ---- ---- ---- ---- 524.60 +20.20 504.40 1705 ---- ---- ---- ---- 520.30 +20.10 500.20 1710 ---- ---- ---- ---- 516.10 +20.10 496.00 1715 ---- ---- ---- ---- 511.90 +20.00 491.90 1720 ---- ---- ---- ---- 507.60 +19.90 487.70 1725 ---- ---- ---- ---- 503.40 +19.80 483.60 1730 ---- ---- ---- ---- 499.30 +19.80 479.50 1735 ---- ---- ---- ---- 495.10 +19.70 475.40 1740 ---- ---- ---- ---- 491.00 +19.70 471.30 1745 ---- ---- ---- ---- 486.80 +19.50 467.30 1750 ---- ---- ---- ---- 482.70 +19.50 463.20 1755 ---- ---- ---- ---- 478.60 +19.40 459.20 1760 ---- ---- ---- ---- 474.50 +19.30 455.20 1765 ---- ---- ---- ---- 470.50 +19.30 451.20 1770 ---- ---- ---- ---- 466.40 +19.10 447.30 1775 ---- ---- ---- ---- 462.40 +19.10 443.30 1780 ---- ---- ---- ---- 458.40 +19.10 439.30 1785 ---- ---- ---- ---- 454.40 +19.00 435.40 1790 ---- ---- ---- ---- 450.40 +18.90 431.50 1795 ---- ---- ---- ---- 446.40 +18.80 427.60 1800 ---- ---- ---- ---- 442.50 +18.80 423.70 1805 ---- ---- ---- ---- 438.50 +18.60 419.90 1810 ---- ---- ---- ---- 434.60 +18.60 416.00 1815 ---- ---- ---- ---- 430.70 +18.50 412.20 1820 ---- ---- ---- ---- 426.80 +18.40 408.40 1825 ---- ---- ---- ---- 422.90 +18.30 404.60 1830 ---- ---- ---- ---- 419.10 +18.30 400.80 1835 ---- ---- ---- ---- 415.30 +18.20 397.10 1840 ---- ---- ---- ---- 411.40 +18.10 393.30 1845 ---- ---- ---- ---- 407.60 +18.00 389.60 1850 ---- ---- ---- ---- 403.80 +17.90 385.90 1855 ---- ---- ---- ---- 400.10 +17.90 382.20 1860 ---- ---- ---- ---- 396.30 +17.80 378.50 1865 ---- ---- ---- ---- 392.60 +17.70 374.90 1870 ---- ---- ---- ---- 388.80 +17.60 371.20 1875 ---- ---- ---- ---- 385.10 +17.50 367.60 1880 ---- ---- ---- ---- 381.50 +17.50 364.00 1885 ---- ---- ---- ---- 377.80 +17.40 360.40 1890 ---- ---- ---- ---- 374.10 +17.30 356.80 1895 ---- ---- ---- ---- 370.50 +17.20 353.30 1900 ---- ---- ---- ---- 366.90 +17.20 349.70 1905 ---- ---- ---- ---- 363.30 +17.10 346.20 1910 ---- ---- ---- ---- 359.70 +17.00 342.70 1915 ---- ---- ---- ---- 356.10 +16.90 339.20 1920 ---- ---- ---- ---- 352.60 +16.80 335.80 1925 ---- ---- ---- ---- 349.10 +16.70 332.40 1930 ---- ---- ---- ---- 345.60 +16.60 329.00 1935 ---- ---- ---- ---- 342.20 +16.60 325.60 1940 ---- ---- ---- ---- 338.70 +16.50 322.20 1945 ---- ---- ---- ---- 335.30 +16.40 318.90 1950 ---- ---- ---- ---- 331.90 +16.30 315.60 1955 ---- ---- ---- ---- 328.60 +16.20 312.40 1960 ---- ---- ---- ---- 325.30 +16.20 309.10 1965 ---- ---- ---- ---- 322.00 +16.10 305.90 1970 ---- ---- ---- ---- 318.70 +15.90 302.80 1975 ---- ---- ---- ---- 315.50 +15.90 299.60 1980 ---- ---- ---- ---- 312.30 +15.80 296.50 1985 ---- ---- ---- ---- 309.10 +15.70 293.40 1990 ---- ---- ---- ---- 306.00 +15.60 290.40 1995 ---- ---- ---- ---- 302.90 +15.50 287.40 2000 ---- ---- ---- ---- 299.90 +15.50 284.40 2005 ---- ---- ---- ---- 296.80 +15.30 281.50 2010 ---- ---- ---- ---- 293.80 +15.20 278.60 2015 ---- ---- ---- ---- 290.90 +15.20 275.70 2020 ---- ---- ---- ---- 288.00 +15.10 272.90 2025 ---- ---- ---- ---- 285.10 +15.00 270.10 2030 ---- ---- ---- ---- 282.20 +14.90 267.30 2035 ---- ---- ---- ---- 279.40 +14.80 264.60 2040 ---- ---- ---- ---- 276.60 +14.70 261.90 2045 ---- ---- ---- ---- 273.90 +14.60 259.30 2050 ---- ---- ---- ---- 271.20 +14.60 256.60 2055 ---- ---- ---- ---- 268.50 +14.50 254.00 2060 ---- ---- ---- ---- 265.80 +14.30 251.50 2065 ---- ---- ---- ---- 263.20 +14.20 249.00 2070 ---- ---- ---- ---- 260.60 +14.10 246.50 2075 ---- ---- ---- ---- 258.10 +14.10 244.00 2080 ---- ---- ---- ---- 255.60 +14.00 241.60 2085 ---- ---- ---- ---- 253.10 +13.90 239.20 2090 ---- ---- ---- ---- 250.60 +13.80 236.80 2095 ---- ---- ---- ---- 248.20 +13.70 234.50 2100 ---- ---- ---- ---- 245.80 +13.60 232.20 2105 ---- ---- ---- ---- 243.40 +13.50 229.90 2110 ---- ---- ---- ---- 241.10 +13.40 227.70 2115 ---- ---- ---- ---- 238.80 +13.30 225.50 2120 ---- ---- ---- ---- 236.60 +13.30 223.30 2125 ---- ---- ---- ---- 234.30 +13.20 221.10 2130 ---- ---- ---- ---- 232.10 +13.10 219.00 2135 ---- ---- ---- ---- 230.00 +13.00 217.00 2140 ---- ---- ---- ---- 227.80 +12.90 214.90 2145 ---- ---- ---- ---- 225.70 +12.80 212.90 2150 ---- ---- ---- ---- 223.70 +12.80 210.90 2155 ---- ---- ---- ---- 221.60 +12.60 209.00 2160 ---- ---- ---- ---- 219.60 +12.50 207.10 2165 ---- ---- ---- ---- 217.70 +12.50 205.20 2170 ---- ---- ---- ---- 215.70 +12.40 203.30 2175 ---- ---- ---- ---- 213.80 +12.30 201.50 2180 ---- ---- ---- ---- 212.00 +12.30 199.70 2185 ---- ---- ---- ---- 210.10 +12.10 198.00 2190 ---- ---- ---- ---- 208.30 +12.00 196.30 2195 ---- ---- ---- ---- 206.60 +12.00 194.60 2200 ---- ---- ---- ---- 204.80 +11.90 192.90 2205 ---- ---- ---- ---- 203.10 +11.80 191.30 2210 ---- ---- ---- ---- 201.40 +11.70 189.70 2215 ---- ---- ---- ---- 199.80 +11.70 188.10 2220 ---- ---- ---- ---- 198.20 +11.60 186.60 2225 ---- ---- ---- ---- 196.60 +11.50 185.10 2230 ---- ---- ---- ---- 195.00 +11.40 183.60 2235 ---- ---- ---- ---- 193.40 +11.30 182.10 2240 ---- ---- ---- ---- 191.90 +11.20 180.70 2245 ---- ---- ---- ---- 190.40 +11.10 179.30 2250 ---- ---- ---- ---- 189.00 +11.10 177.90 2255 ---- ---- ---- ---- 187.50 +11.00 176.50 2260 ---- ---- ---- ---- 186.10 +10.90 175.20 2265 ---- ---- ---- ---- 184.70 +10.90 173.80 2270 ---- ---- ---- ---- 183.30 +10.80 172.50 2275 ---- ---- ---- ---- 182.00 +10.80 171.20 2280 ---- ---- ---- ---- 180.70 +10.70 170.00 2285 ---- ---- ---- ---- 179.40 +10.60 168.80 2290 ---- ---- ---- ---- 178.10 +10.60 167.50 2295 ---- ---- ---- ---- 176.80 +10.50 166.30 2300 ---- ---- ---- ---- 175.60 +10.40 165.20 2305 ---- ---- ---- ---- 174.30 +10.30 164.00 2310 ---- ---- ---- ---- 173.10 +10.30 162.80 2315 ---- ---- ---- ---- 171.90 +10.20 161.70 2320 ---- ---- ---- ---- 170.70 +10.10 160.60 2325 ---- ---- ---- ---- 169.60 +10.10 159.50 2330 ---- ---- ---- ---- 168.40 +10.00 158.40 2335 ---- ---- ---- ---- 167.30 +9.90 157.40 2340 ---- ---- ---- ---- 166.20 +9.90 156.30 2345 ---- ---- ---- ---- 165.10 +9.80 155.30 2350 ---- ---- ---- ---- 164.00 +9.70 154.30 2355 ---- ---- ---- ---- 163.00 +9.70 153.30 2360 ---- ---- ---- ---- 161.90 +9.60 152.30 2365 ---- ---- ---- ---- 160.90 +9.60 151.30 2370 ---- ---- ---- ---- 159.90 +9.50 150.40 2375 ---- ---- ---- ---- 158.90 +9.50 149.40 2380 ---- ---- ---- ---- 157.90 +9.40 148.50 2385 ---- ---- ---- ---- 156.90 +9.40 147.50 2390 ---- ---- ---- ---- 155.90 +9.30 146.60 2395 ---- ---- ---- ---- 154.90 +9.20 145.70 2400 ---- ---- ---- ---- 154.00 +9.20 144.80 2405 ---- ---- ---- ---- 153.10 +9.20 143.90 2410 ---- ---- ---- ---- 152.10 +9.00 143.10 2415 ---- ---- ---- ---- 151.20 +9.00 142.20 2420 ---- ---- ---- ---- 150.30 +8.90 141.40 2425 ---- ---- ---- ---- 149.40 +8.90 140.50 2430 ---- ---- ---- ---- 148.50 +8.80 139.70 2435 ---- ---- ---- ---- 147.70 +8.80 138.90 2440 ---- ---- ---- ---- 146.80 +8.70 138.10 2445 ---- ---- ---- ---- 146.00 +8.70 137.30 2450 ---- ---- ---- ---- 145.10 +8.60 136.50 2455 ---- ---- ---- ---- 144.30 +8.60 135.70 2460 ---- ---- ---- ---- 143.50 +8.60 134.90 2465 ---- ---- ---- ---- 142.70 +8.50 134.20 2470 ---- ---- ---- ---- 141.90 +8.50 133.40 2475 ---- ---- ---- ---- 141.10 +8.40 132.70 2480 ---- ---- ---- ---- 140.30 +8.30 132.00 2490 ---- ---- ---- ---- 138.80 +8.30 130.50 2500 ---- ---- ---- ---- 137.30 +8.20 129.10 2510 ---- ---- ---- ---- 135.80 +8.00 127.80 2520 ---- ---- ---- ---- 134.40 +8.00 126.40 2525 ---- ---- ---- ---- 133.70 +7.90 125.80 2530 ---- ---- ---- ---- 133.00 +7.90 125.10 2540 ---- ---- ---- ---- 131.60 +7.80 123.80 2550 ---- ---- ---- ---- 130.30 +7.70 122.60 2560 ---- ---- ---- ---- 129.00 +7.60 121.40 2570 ---- ---- ---- ---- 127.80 +7.60 120.20 2575 ---- ---- ---- ---- 127.10 +7.50 119.60 2600 ---- ---- ---- ---- 124.20 +7.40 116.80 2625 ---- ---- ---- ---- 121.30 +7.10 114.20 2650 ---- ---- ---- ---- 118.70 +7.00 111.70 2675 ---- ---- ---- ---- 116.20 +6.80 109.40 2700 ---- ---- ---- ---- 113.80 +6.60 107.20 2725 ---- ---- ---- ---- 111.60 +6.50 105.10 2750 ---- ---- ---- ---- 109.50 +6.30 103.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 883.10 +23.30 859.80 1375 ---- ---- ---- ---- 858.10 +23.30 834.80 1400 ---- ---- ---- ---- 833.10 +23.30 809.80 1425 ---- ---- ---- ---- 808.10 +23.30 784.80 1450 ---- ---- ---- ---- 783.10 +23.30 759.80 1475 ---- ---- ---- ---- 758.10 +23.00 735.10 1500 ---- ---- ---- ---- 733.60 +22.70 710.90 1525 ---- ---- ---- ---- 709.50 +22.40 687.10 1530 ---- ---- ---- ---- 704.70 +22.30 682.40 1540 ---- ---- ---- ---- 695.20 +22.10 673.10 1550 ---- ---- ---- ---- 685.80 +22.00 663.80 1560 ---- ---- ---- ---- 676.50 +21.90 654.60 1570 ---- ---- ---- ---- 667.20 +21.80 645.40 1575 ---- ---- ---- ---- 662.60 +21.70 640.90 1580 ---- ---- ---- ---- 658.00 +21.60 636.40 1590 ---- ---- ---- ---- 648.80 +21.50 627.30 1600 ---- ---- ---- ---- 639.80 +21.40 618.40 1610 ---- ---- ---- ---- 630.70 +21.20 609.50 1620 ---- ---- ---- ---- 621.80 +21.10 600.70 1625 ---- ---- ---- ---- 617.30 +21.00 596.30 1630 ---- ---- ---- ---- 612.90 +20.90 592.00 1635 ---- ---- ---- ---- 608.50 +20.90 587.60 1640 ---- ---- ---- ---- 604.10 +20.80 583.30 1645 ---- ---- ---- ---- 599.70 +20.80 578.90 1650 ---- ---- ---- ---- 595.30 +20.70 574.60 1655 ---- ---- ---- ---- 591.00 +20.60 570.40 1660 ---- ---- ---- ---- 586.60 +20.50 566.10 1665 ---- ---- ---- ---- 582.30 +20.50 561.80 1670 ---- ---- ---- ---- 578.00 +20.40 557.60 1675 ---- ---- ---- ---- 573.70 +20.30 553.40 1680 ---- ---- ---- ---- 569.40 +20.20 549.20 1685 ---- ---- ---- ---- 565.20 +20.20 545.00 1690 ---- ---- ---- ---- 560.90 +20.10 540.80 1695 ---- ---- ---- ---- 556.70 +20.10 536.60 1700 ---- ---- ---- ---- 552.50 +20.00 532.50 1705 ---- ---- ---- ---- 548.30 +20.00 528.30 1710 ---- ---- ---- ---- 544.10 +19.90 524.20 1715 ---- ---- ---- ---- 539.90 +19.80 520.10 1720 ---- ---- ---- ---- 535.80 +19.70 516.10 1725 ---- ---- ---- ---- 531.70 +19.70 512.00 1730 ---- ---- ---- ---- 527.50 +19.60 507.90 1735 ---- ---- ---- ---- 523.40 +19.50 503.90 1740 ---- ---- ---- ---- 519.30 +19.40 499.90 1745 ---- ---- ---- ---- 515.30 +19.40 495.90 1750 ---- ---- ---- ---- 511.20 +19.30 491.90 1755 ---- ---- ---- ---- 507.20 +19.30 487.90 1760 ---- ---- ---- ---- 503.10 +19.20 483.90 1765 ---- ---- ---- ---- 499.10 +19.10 480.00 1770 ---- ---- ---- ---- 495.10 +19.00 476.10 1775 ---- ---- ---- ---- 491.10 +19.00 472.10 1780 ---- ---- ---- ---- 487.20 +19.00 468.20 1785 ---- ---- ---- ---- 483.20 +18.80 464.40 1790 ---- ---- ---- ---- 479.30 +18.80 460.50 1795 ---- ---- ---- ---- 475.30 +18.70 456.60 1800 ---- ---- ---- ---- 471.40 +18.60 452.80 1805 ---- ---- ---- ---- 467.50 +18.50 449.00 1810 ---- ---- ---- ---- 463.70 +18.50 445.20 1815 ---- ---- ---- ---- 459.80 +18.40 441.40 1820 ---- ---- ---- ---- 456.00 +18.40 437.60 1825 ---- ---- ---- ---- 452.10 +18.20 433.90 1830 ---- ---- ---- ---- 448.30 +18.20 430.10 1835 ---- ---- ---- ---- 444.50 +18.10 426.40 1840 ---- ---- ---- ---- 440.70 +18.00 422.70 1845 ---- ---- ---- ---- 436.90 +17.90 419.00 1850 ---- ---- ---- ---- 433.20 +17.90 415.30 1855 ---- ---- ---- ---- 429.50 +17.90 411.60 1860 ---- ---- ---- ---- 425.70 +17.70 408.00 1865 ---- ---- ---- ---- 422.00 +17.70 404.30 1870 ---- ---- ---- ---- 418.30 +17.60 400.70 1875 ---- ---- ---- ---- 414.60 +17.50 397.10 1880 ---- ---- ---- ---- 411.00 +17.50 393.50 1885 ---- ---- ---- ---- 407.30 +17.40 389.90 1890 ---- ---- ---- ---- 403.70 +17.30 386.40 1895 ---- ---- ---- ---- 400.10 +17.30 382.80 1900 ---- ---- ---- ---- 396.50 +17.20 379.30 1905 ---- ---- ---- ---- 392.90 +17.10 375.80 1910 ---- ---- ---- ---- 389.30 +17.00 372.30 1915 ---- ---- ---- ---- 385.80 +17.00 368.80 1920 ---- ---- ---- ---- 382.20 +16.80 365.40 1925 ---- ---- ---- ---- 378.70 +16.80 361.90 1930 ---- ---- ---- ---- 375.20 +16.70 358.50 1935 ---- ---- ---- ---- 371.70 +16.60 355.10 1940 ---- ---- ---- ---- 368.30 +16.60 351.70 1945 ---- ---- ---- ---- 364.90 +16.50 348.40 1950 ---- ---- ---- ---- 361.40 +16.40 345.00 1955 ---- ---- ---- ---- 358.00 +16.30 341.70 1960 ---- ---- ---- ---- 354.70 +16.30 338.40 1965 ---- ---- ---- ---- 351.30 +16.10 335.20 1970 ---- ---- ---- ---- 348.00 +16.00 332.00 1975 ---- ---- ---- ---- 344.70 +16.00 328.70 1980 ---- ---- ---- ---- 341.50 +15.90 325.60 1985 ---- ---- ---- ---- 338.30 +15.90 322.40 1990 ---- ---- ---- ---- 335.10 +15.80 319.30 1995 ---- ---- ---- ---- 331.90 +15.70 316.20 2000 ---- ---- ---- ---- 328.80 +15.60 313.20 2005 ---- ---- ---- ---- 325.70 +15.50 310.20 2010 ---- ---- ---- ---- 322.60 +15.40 307.20 2015 ---- ---- ---- ---- 319.60 +15.40 304.20 2020 ---- ---- ---- ---- 316.60 +15.30 301.30 2025 ---- ---- ---- ---- 313.60 +15.20 298.40 2030 ---- ---- ---- ---- 310.70 +15.10 295.60 2035 ---- ---- ---- ---- 307.80 +15.00 292.80 2040 ---- ---- ---- ---- 304.90 +14.90 290.00 2045 ---- ---- ---- ---- 302.10 +14.90 287.20 2050 ---- ---- ---- ---- 299.30 +14.80 284.50 2055 ---- ---- ---- ---- 296.50 +14.70 281.80 2060 ---- ---- ---- ---- 293.80 +14.60 279.20 2065 ---- ---- ---- ---- 291.10 +14.50 276.60 2070 ---- ---- ---- ---- 288.50 +14.50 274.00 2075 ---- ---- ---- ---- 285.80 +14.30 271.50 2080 ---- ---- ---- ---- 283.20 +14.20 269.00 2085 ---- ---- ---- ---- 280.70 +14.20 266.50 2090 ---- ---- ---- ---- 278.20 +14.10 264.10 2095 ---- ---- ---- ---- 275.70 +14.00 261.70 2100 ---- ---- ---- ---- 273.20 +13.90 259.30 2105 ---- ---- ---- ---- 270.80 +13.90 256.90 2110 ---- ---- ---- ---- 268.40 +13.80 254.60 2115 ---- ---- ---- ---- 266.00 +13.70 252.30 2120 ---- ---- ---- ---- 263.70 +13.60 250.10 2125 ---- ---- ---- ---- 261.40 +13.60 247.80 2130 ---- ---- ---- ---- 259.10 +13.50 245.60 2135 ---- ---- ---- ---- 256.80 +13.30 243.50 2140 ---- ---- ---- ---- 254.60 +13.30 241.30 2145 ---- ---- ---- ---- 252.40 +13.20 239.20 2150 ---- ---- ---- ---- 250.30 +13.10 237.20 2155 ---- ---- ---- ---- 248.20 +13.10 235.10 2160 ---- ---- ---- ---- 246.10 +13.00 233.10 2165 ---- ---- ---- ---- 244.00 +12.80 231.20 2170 ---- ---- ---- ---- 242.00 +12.80 229.20 2175 ---- ---- ---- ---- 240.00 +12.70 227.30 2180 ---- ---- ---- ---- 238.10 +12.70 225.40 2185 ---- ---- ---- ---- 236.10 +12.50 223.60 2190 ---- ---- ---- ---- 234.30 +12.50 221.80 2195 ---- ---- ---- ---- 232.40 +12.40 220.00 2200 ---- ---- ---- ---- 230.60 +12.30 218.30 2205 ---- ---- ---- ---- 228.80 +12.20 216.60 2210 ---- ---- ---- ---- 227.00 +12.10 214.90 2215 ---- ---- ---- ---- 225.30 +12.10 213.20 2220 ---- ---- ---- ---- 223.60 +12.00 211.60 2225 ---- ---- ---- ---- 221.90 +11.90 210.00 2230 ---- ---- ---- ---- 220.30 +11.90 208.40 2235 ---- ---- ---- ---- 218.70 +11.80 206.90 2240 ---- ---- ---- ---- 217.10 +11.70 205.40 2245 ---- ---- ---- ---- 215.60 +11.70 203.90 2250 ---- ---- ---- ---- 214.00 +11.50 202.50 2255 ---- ---- ---- ---- 212.50 +11.50 201.00 2260 ---- ---- ---- ---- 211.10 +11.50 199.60 2265 ---- ---- ---- ---- 209.60 +11.40 198.20 2270 ---- ---- ---- ---- 208.20 +11.30 196.90 2275 ---- ---- ---- ---- 206.80 +11.20 195.60 2280 ---- ---- ---- ---- 205.40 +11.10 194.30 2285 ---- ---- ---- ---- 204.10 +11.10 193.00 2290 ---- ---- ---- ---- 202.70 +11.00 191.70 2295 ---- ---- ---- ---- 201.40 +10.90 190.50 2300 ---- ---- ---- ---- 200.10 +10.90 189.20 2305 ---- ---- ---- ---- 198.90 +10.90 188.00 2310 ---- ---- ---- ---- 197.60 +10.80 186.80 2315 ---- ---- ---- ---- 196.40 +10.70 185.70 2320 ---- ---- ---- ---- 195.20 +10.70 184.50 2325 ---- ---- ---- ---- 194.00 +10.60 183.40 2330 ---- ---- ---- ---- 192.80 +10.50 182.30 2335 ---- ---- ---- ---- 191.70 +10.50 181.20 2340 ---- ---- ---- ---- 190.50 +10.40 180.10 2345 ---- ---- ---- ---- 189.40 +10.30 179.10 2350 ---- ---- ---- ---- 188.30 +10.30 178.00 2355 ---- ---- ---- ---- 187.20 +10.20 177.00 2360 ---- ---- ---- ---- 186.10 +10.10 176.00 2365 ---- ---- ---- ---- 185.10 +10.10 175.00 2370 ---- ---- ---- ---- 184.00 +10.00 174.00 2375 ---- ---- ---- ---- 183.00 +10.00 173.00 2380 ---- ---- ---- ---- 182.00 +9.90 172.10 2385 ---- ---- ---- ---- 181.00 +9.90 171.10 2390 ---- ---- ---- ---- 180.00 +9.80 170.20 2395 ---- ---- ---- ---- 179.00 +9.70 169.30 2400 ---- ---- ---- ---- 178.10 +9.80 168.30 2405 ---- ---- ---- ---- 177.10 +9.70 167.40 2410 ---- ---- ---- ---- 176.20 +9.60 166.60 2415 ---- ---- ---- ---- 175.20 +9.50 165.70 2420 ---- ---- ---- ---- 174.30 +9.50 164.80 2425 ---- ---- ---- ---- 173.40 +9.40 164.00 2430 ---- ---- ---- ---- 172.50 +9.40 163.10 2435 ---- ---- ---- ---- 171.60 +9.30 162.30 2440 ---- ---- ---- ---- 170.80 +9.30 161.50 2445 ---- ---- ---- ---- 169.90 +9.20 160.70 2450 ---- ---- ---- ---- 169.10 +9.20 159.90 2455 ---- ---- ---- ---- 168.20 +9.10 159.10 2460 ---- ---- ---- ---- 167.40 +9.10 158.30 2465 ---- ---- ---- ---- 166.60 +9.10 157.50 2470 ---- ---- ---- ---- 165.80 +9.10 156.70 2475 ---- ---- ---- ---- 165.00 +9.00 156.00 2480 ---- ---- ---- ---- 164.20 +9.00 155.20 2485 ---- ---- ---- ---- 163.40 +8.90 154.50 2490 ---- ---- ---- ---- 162.60 +8.80 153.80 2495 ---- ---- ---- ---- 161.80 +8.80 153.00 2500 ---- ---- ---- ---- 161.10 +8.80 152.30 2510 ---- ---- ---- ---- 159.60 +8.70 150.90 2520 ---- ---- ---- ---- 158.20 +8.60 149.60 2525 ---- ---- ---- ---- 157.40 +8.50 148.90 2530 ---- ---- ---- ---- 156.70 +8.50 148.20 2540 ---- ---- ---- ---- 155.40 +8.50 146.90 2550 ---- ---- ---- ---- 154.00 +8.30 145.70 2560 ---- ---- ---- ---- 152.70 +8.30 144.40 2570 ---- ---- ---- ---- 151.40 +8.20 143.20 2575 ---- ---- ---- ---- 150.80 +8.20 142.60 2580 ---- ---- ---- ---- 150.20 +8.10 142.10 2590 ---- ---- ---- ---- 148.90 +8.00 140.90 2600 ---- ---- ---- ---- 147.70 +7.90 139.80 2625 ---- ---- ---- ---- 144.90 +7.80 137.10 2650 ---- ---- ---- ---- 142.10 +7.60 134.50 2675 ---- ---- ---- ---- 139.60 +7.40 132.20 2700 ---- ---- ---- ---- 137.20 +7.30 129.90 2725 ---- ---- ---- ---- 134.90 +7.10 127.80 2750 ---- ---- ---- ---- 132.80 +7.00 125.80 2775 ---- ---- ---- ---- 130.80 +6.90 123.90 2800 ---- ---- ---- ---- 128.90 +6.80 122.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 897.80 +23.30 874.50 1375 ---- ---- ---- ---- 872.80 +23.30 849.50 1400 ---- ---- ---- ---- 847.80 +23.30 824.50 1425 ---- ---- ---- ---- 822.80 +23.30 799.50 1450 ---- ---- ---- ---- 797.90 +23.10 774.80 1475 ---- ---- ---- ---- 773.30 +22.70 750.60 1500 ---- ---- ---- ---- 749.20 +22.40 726.80 1525 ---- ---- ---- ---- 725.60 +22.10 703.50 1550 ---- ---- ---- ---- 702.40 +21.80 680.60 1560 ---- ---- ---- ---- 693.20 +21.60 671.60 1570 ---- ---- ---- ---- 684.10 +21.50 662.60 1575 ---- ---- ---- ---- 679.50 +21.40 658.10 1580 ---- ---- ---- ---- 675.00 +21.30 653.70 1590 ---- ---- ---- ---- 666.10 +21.30 644.80 1600 ---- ---- ---- ---- 657.10 +21.10 636.00 1610 ---- ---- ---- ---- 648.30 +21.00 627.30 1620 ---- ---- ---- ---- 639.50 +20.80 618.70 1625 ---- ---- ---- ---- 635.10 +20.70 614.40 1630 ---- ---- ---- ---- 630.80 +20.70 610.10 1640 ---- ---- ---- ---- 622.10 +20.60 601.50 1650 ---- ---- ---- ---- 613.50 +20.40 593.10 1655 ---- ---- ---- ---- 609.20 +20.40 588.80 1660 ---- ---- ---- ---- 605.00 +20.40 584.60 1665 ---- ---- ---- ---- 600.70 +20.20 580.50 1670 ---- ---- ---- ---- 596.50 +20.20 576.30 1675 ---- ---- ---- ---- 592.30 +20.20 572.10 1680 ---- ---- ---- ---- 588.10 +20.10 568.00 1685 ---- ---- ---- ---- 583.90 +20.00 563.90 1690 ---- ---- ---- ---- 579.70 +19.90 559.80 1695 ---- ---- ---- ---- 575.50 +19.80 555.70 1700 ---- ---- ---- ---- 571.40 +19.80 551.60 1705 ---- ---- ---- ---- 567.30 +19.80 547.50 1710 ---- ---- ---- ---- 563.10 +19.60 543.50 1715 ---- ---- ---- ---- 559.00 +19.60 539.40 1720 ---- ---- ---- ---- 555.00 +19.60 535.40 1725 ---- ---- ---- ---- 550.90 +19.50 531.40 1730 ---- ---- ---- ---- 546.80 +19.40 527.40 1735 ---- ---- ---- ---- 542.80 +19.40 523.40 1740 ---- ---- ---- ---- 538.80 +19.30 519.50 1745 ---- ---- ---- ---- 534.80 +19.30 515.50 1750 ---- ---- ---- ---- 530.80 +19.20 511.60 1755 ---- ---- ---- ---- 526.80 +19.10 507.70 1760 ---- ---- ---- ---- 522.80 +19.00 503.80 1765 ---- ---- ---- ---- 518.90 +19.00 499.90 1770 ---- ---- ---- ---- 514.90 +18.90 496.00 1775 ---- ---- ---- ---- 511.00 +18.80 492.20 1780 ---- ---- ---- ---- 507.10 +18.80 488.30 1785 ---- ---- ---- ---- 503.20 +18.70 484.50 1790 ---- ---- ---- ---- 499.30 +18.60 480.70 1795 ---- ---- ---- ---- 495.40 +18.50 476.90 1800 ---- ---- ---- ---- 491.60 +18.50 473.10 1805 ---- ---- ---- ---- 487.70 +18.40 469.30 1810 ---- ---- ---- ---- 483.90 +18.30 465.60 1815 ---- ---- ---- ---- 480.10 +18.30 461.80 1820 ---- ---- ---- ---- 476.30 +18.20 458.10 1825 ---- ---- ---- ---- 472.50 +18.10 454.40 1830 ---- ---- ---- ---- 468.80 +18.10 450.70 1835 ---- ---- ---- ---- 465.00 +18.00 447.00 1840 ---- ---- ---- ---- 461.30 +17.90 443.40 1845 ---- ---- ---- ---- 457.60 +17.90 439.70 1850 ---- ---- ---- ---- 453.80 +17.70 436.10 1855 ---- ---- ---- ---- 450.20 +17.80 432.40 1860 ---- ---- ---- ---- 446.50 +17.70 428.80 1865 ---- ---- ---- ---- 442.80 +17.60 425.20 1870 ---- ---- ---- ---- 439.20 +17.60 421.60 1875 ---- ---- ---- ---- 435.50 +17.40 418.10 1880 ---- ---- ---- ---- 431.90 +17.40 414.50 1885 ---- ---- ---- ---- 428.30 +17.30 411.00 1890 ---- ---- ---- ---- 424.70 +17.20 407.50 1895 ---- ---- ---- ---- 421.10 +17.10 404.00 1900 ---- ---- ---- ---- 417.60 +17.10 400.50 1905 ---- ---- ---- ---- 414.00 +17.00 397.00 1910 ---- ---- ---- ---- 410.50 +17.00 393.50 1915 ---- ---- ---- ---- 407.00 +16.90 390.10 1920 ---- ---- ---- ---- 403.50 +16.80 386.70 1925 ---- ---- ---- ---- 400.00 +16.80 383.20 1930 ---- ---- ---- ---- 396.50 +16.70 379.80 1935 ---- ---- ---- ---- 393.00 +16.60 376.40 1940 ---- ---- ---- ---- 389.60 +16.50 373.10 1945 ---- ---- ---- ---- 386.20 +16.50 369.70 1950 ---- ---- ---- ---- 382.80 +16.40 366.40 1955 ---- ---- ---- ---- 379.40 +16.30 363.10 1960 ---- ---- ---- ---- 376.00 +16.20 359.80 1965 ---- ---- ---- ---- 372.70 +16.10 356.60 1970 ---- ---- ---- ---- 369.40 +16.10 353.30 1975 ---- ---- ---- ---- 366.10 +16.00 350.10 1980 ---- ---- ---- ---- 362.80 +15.90 346.90 1985 ---- ---- ---- ---- 359.60 +15.90 343.70 1990 ---- ---- ---- ---- 356.40 +15.80 340.60 1995 ---- ---- ---- ---- 353.20 +15.70 337.50 2000 ---- ---- ---- ---- 350.00 +15.60 334.40 2005 ---- ---- ---- ---- 346.90 +15.50 331.40 2010 ---- ---- ---- ---- 343.80 +15.40 328.40 2015 ---- ---- ---- ---- 340.80 +15.40 325.40 2020 ---- ---- ---- ---- 337.70 +15.30 322.40 2025 ---- ---- ---- ---- 334.80 +15.30 319.50 2030 ---- ---- ---- ---- 331.80 +15.20 316.60 2035 ---- ---- ---- ---- 328.90 +15.10 313.80 2040 ---- ---- ---- ---- 326.00 +15.00 311.00 2045 ---- ---- ---- ---- 323.10 +14.90 308.20 2050 ---- ---- ---- ---- 320.30 +14.90 305.40 2055 ---- ---- ---- ---- 317.50 +14.80 302.70 2060 ---- ---- ---- ---- 314.70 +14.60 300.10 2065 ---- ---- ---- ---- 312.00 +14.60 297.40 2070 ---- ---- ---- ---- 309.30 +14.50 294.80 2075 ---- ---- ---- ---- 306.70 +14.50 292.20 2080 ---- ---- ---- ---- 304.10 +14.40 289.70 2085 ---- ---- ---- ---- 301.50 +14.30 287.20 2090 ---- ---- ---- ---- 299.00 +14.30 284.70 2095 ---- ---- ---- ---- 296.40 +14.10 282.30 2100 ---- ---- ---- ---- 294.00 +14.10 279.90 2105 ---- ---- ---- ---- 291.50 +14.00 277.50 2110 ---- ---- ---- ---- 289.10 +13.90 275.20 2115 ---- ---- ---- ---- 286.70 +13.80 272.90 2120 ---- ---- ---- ---- 284.30 +13.70 270.60 2125 ---- ---- ---- ---- 282.00 +13.70 268.30 2130 ---- ---- ---- ---- 279.70 +13.60 266.10 2135 ---- ---- ---- ---- 277.40 +13.50 263.90 2140 ---- ---- ---- ---- 275.20 +13.40 261.80 2145 ---- ---- ---- ---- 273.00 +13.40 259.60 2150 ---- ---- ---- ---- 270.80 +13.30 257.50 2155 ---- ---- ---- ---- 268.70 +13.20 255.50 2160 ---- ---- ---- ---- 266.50 +13.10 253.40 2165 ---- ---- ---- ---- 264.50 +13.10 251.40 2170 ---- ---- ---- ---- 262.40 +13.00 249.40 2175 ---- ---- ---- ---- 260.40 +12.90 247.50 2180 ---- ---- ---- ---- 258.40 +12.80 245.60 2185 ---- ---- ---- ---- 256.50 +12.80 243.70 2190 ---- ---- ---- ---- 254.50 +12.60 241.90 2195 ---- ---- ---- ---- 252.70 +12.70 240.00 2200 ---- ---- ---- ---- 250.80 +12.50 238.30 2205 ---- ---- ---- ---- 249.00 +12.50 236.50 2210 ---- ---- ---- ---- 247.20 +12.40 234.80 2215 ---- ---- ---- ---- 245.40 +12.30 233.10 2220 ---- ---- ---- ---- 243.70 +12.30 231.40 2225 ---- ---- ---- ---- 242.00 +12.20 229.80 2230 ---- ---- ---- ---- 240.30 +12.10 228.20 2235 ---- ---- ---- ---- 238.70 +12.00 226.70 2240 ---- ---- ---- ---- 237.10 +12.00 225.10 2245 ---- ---- ---- ---- 235.50 +11.90 223.60 2250 ---- ---- ---- ---- 234.00 +11.90 222.10 2255 ---- ---- ---- ---- 232.50 +11.80 220.70 2260 ---- ---- ---- ---- 231.00 +11.70 219.30 2265 ---- ---- ---- ---- 229.50 +11.60 217.90 2270 ---- ---- ---- ---- 228.10 +11.60 216.50 2275 ---- ---- ---- ---- 226.70 +11.50 215.20 2280 ---- ---- ---- ---- 225.30 +11.50 213.80 2285 ---- ---- ---- ---- 223.90 +11.40 212.50 2290 ---- ---- ---- ---- 222.60 +11.30 211.30 2295 ---- ---- ---- ---- 221.30 +11.30 210.00 2300 ---- ---- ---- ---- 220.00 +11.20 208.80 2305 ---- ---- ---- ---- 218.70 +11.10 207.60 2310 ---- ---- ---- ---- 217.40 +11.00 206.40 2315 ---- ---- ---- ---- 216.20 +11.00 205.20 2320 ---- ---- ---- ---- 215.00 +11.00 204.00 2325 ---- ---- ---- ---- 213.80 +10.90 202.90 2330 ---- ---- ---- ---- 212.60 +10.80 201.80 2335 ---- ---- ---- ---- 211.50 +10.80 200.70 2340 ---- ---- ---- ---- 210.30 +10.70 199.60 2345 ---- ---- ---- ---- 209.20 +10.60 198.60 2350 ---- ---- ---- ---- 208.10 +10.60 197.50 2355 ---- ---- ---- ---- 207.00 +10.50 196.50 2360 ---- ---- ---- ---- 206.00 +10.50 195.50 2365 ---- ---- ---- ---- 204.90 +10.40 194.50 2370 ---- ---- ---- ---- 203.90 +10.40 193.50 2375 ---- ---- ---- ---- 202.90 +10.40 192.50 2380 ---- ---- ---- ---- 201.90 +10.30 191.60 2385 ---- ---- ---- ---- 200.90 +10.30 190.60 2390 ---- ---- ---- ---- 199.90 +10.20 189.70 2395 ---- ---- ---- ---- 198.90 +10.10 188.80 2400 ---- ---- ---- ---- 198.00 +10.10 187.90 2405 ---- ---- ---- ---- 197.00 +10.00 187.00 2410 ---- ---- ---- ---- 196.10 +10.00 186.10 2415 ---- ---- ---- ---- 195.20 +10.00 185.20 2420 ---- ---- ---- ---- 194.30 +9.90 184.40 2425 ---- ---- ---- ---- 193.40 +9.90 183.50 2430 ---- ---- ---- ---- 192.50 +9.80 182.70 2435 ---- ---- ---- ---- 191.60 +9.70 181.90 2440 ---- ---- ---- ---- 190.80 +9.70 181.10 2445 ---- ---- ---- ---- 189.90 +9.60 180.30 2450 ---- ---- ---- ---- 189.10 +9.60 179.50 2455 ---- ---- ---- ---- 188.20 +9.50 178.70 2460 ---- ---- ---- ---- 187.40 +9.50 177.90 2465 ---- ---- ---- ---- 186.60 +9.50 177.10 2470 ---- ---- ---- ---- 185.80 +9.40 176.40 2475 ---- ---- ---- ---- 185.00 +9.40 175.60 2480 ---- ---- ---- ---- 184.20 +9.30 174.90 2485 ---- ---- ---- ---- 183.50 +9.30 174.20 2490 ---- ---- ---- ---- 182.70 +9.30 173.40 2495 ---- ---- ---- ---- 181.90 +9.20 172.70 2500 ---- ---- ---- ---- 181.20 +9.20 172.00 2505 ---- ---- ---- ---- 180.50 +9.20 171.30 2510 ---- ---- ---- ---- 179.70 +9.10 170.60 2515 ---- ---- ---- ---- 179.00 +9.00 170.00 2520 ---- ---- ---- ---- 178.30 +9.00 169.30 2525 ---- ---- ---- ---- 177.60 +9.00 168.60 2530 ---- ---- ---- ---- 176.90 +8.90 168.00 2540 ---- ---- ---- ---- 175.50 +8.80 166.70 2550 ---- ---- ---- ---- 174.20 +8.80 165.40 2560 ---- ---- ---- ---- 172.90 +8.70 164.20 2570 ---- ---- ---- ---- 171.60 +8.60 163.00 2575 ---- ---- ---- ---- 171.00 +8.60 162.40 2580 ---- ---- ---- ---- 170.40 +8.60 161.80 2590 ---- ---- ---- ---- 169.20 +8.50 160.70 2600 ---- ---- ---- ---- 168.00 +8.40 159.60 2610 ---- ---- ---- ---- 166.80 +8.30 158.50 2625 ---- ---- ---- ---- 165.20 +8.30 156.90 2650 ---- ---- ---- ---- 162.50 +8.10 154.40 2675 ---- ---- ---- ---- 160.00 +7.90 152.10 2700 ---- ---- ---- ---- 157.60 +7.80 149.80 2725 ---- ---- ---- ---- 155.40 +7.70 147.70 2750 ---- ---- ---- ---- 153.30 +7.50 145.80 2775 ---- ---- ---- ---- 151.30 +7.40 143.90 2800 ---- ---- ---- ---- 149.40 +7.20 142.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 895.30 +23.30 872.00 1400 ---- ---- ---- ---- 870.30 +23.30 847.00 1425 ---- ---- ---- ---- 845.30 +23.10 822.20 1450 ---- ---- ---- ---- 820.70 +22.80 797.90 1475 ---- ---- ---- ---- 796.50 +22.50 774.00 1500 ---- ---- ---- ---- 772.70 +22.20 750.50 1525 ---- ---- ---- ---- 749.40 +21.90 727.50 1550 ---- ---- ---- ---- 726.40 +21.50 704.90 1570 ---- ---- ---- ---- 708.40 +21.30 687.10 1575 ---- ---- ---- ---- 703.90 +21.20 682.70 1580 ---- ---- ---- ---- 699.50 +21.20 678.30 1590 ---- ---- ---- ---- 690.60 +21.10 669.50 1600 ---- ---- ---- ---- 681.80 +21.00 660.80 1610 ---- ---- ---- ---- 673.00 +20.80 652.20 1620 ---- ---- ---- ---- 664.40 +20.70 643.70 1625 ---- ---- ---- ---- 660.00 +20.60 639.40 1630 ---- ---- ---- ---- 655.70 +20.50 635.20 1640 ---- ---- ---- ---- 647.20 +20.50 626.70 1650 ---- ---- ---- ---- 638.70 +20.40 618.30 1660 ---- ---- ---- ---- 630.20 +20.20 610.00 1670 ---- ---- ---- ---- 621.80 +20.10 601.70 1675 ---- ---- ---- ---- 617.70 +20.10 597.60 1680 ---- ---- ---- ---- 613.50 +20.00 593.50 1685 ---- ---- ---- ---- 609.30 +19.90 589.40 1690 ---- ---- ---- ---- 605.20 +19.80 585.40 1695 ---- ---- ---- ---- 601.10 +19.80 581.30 1700 ---- ---- ---- ---- 597.00 +19.70 577.30 1705 ---- ---- ---- ---- 592.90 +19.60 573.30 1710 ---- ---- ---- ---- 588.80 +19.50 569.30 1715 ---- ---- ---- ---- 584.80 +19.50 565.30 1720 ---- ---- ---- ---- 580.70 +19.40 561.30 1725 ---- ---- ---- ---- 576.70 +19.40 557.30 1730 ---- ---- ---- ---- 572.70 +19.40 553.30 1735 ---- ---- ---- ---- 568.70 +19.30 549.40 1740 ---- ---- ---- ---- 564.70 +19.20 545.50 1745 ---- ---- ---- ---- 560.70 +19.10 541.60 1750 ---- ---- ---- ---- 556.80 +19.10 537.70 1755 ---- ---- ---- ---- 552.80 +19.00 533.80 1760 ---- ---- ---- ---- 548.90 +19.00 529.90 1765 ---- ---- ---- ---- 545.00 +18.90 526.10 1770 ---- ---- ---- ---- 541.00 +18.80 522.20 1775 ---- ---- ---- ---- 537.20 +18.80 518.40 1780 ---- ---- ---- ---- 533.30 +18.70 514.60 1785 ---- ---- ---- ---- 529.40 +18.60 510.80 1790 ---- ---- ---- ---- 525.60 +18.60 507.00 1795 ---- ---- ---- ---- 521.70 +18.50 503.20 1800 ---- ---- ---- ---- 517.90 +18.40 499.50 1805 ---- ---- ---- ---- 514.10 +18.40 495.70 1810 ---- ---- ---- ---- 510.30 +18.30 492.00 1815 ---- ---- ---- ---- 506.50 +18.20 488.30 1820 ---- ---- ---- ---- 502.70 +18.10 484.60 1825 ---- ---- ---- ---- 499.00 +18.10 480.90 1830 ---- ---- ---- ---- 495.20 +18.00 477.20 1835 ---- ---- ---- ---- 491.50 +18.00 473.50 1840 ---- ---- ---- ---- 487.80 +17.90 469.90 1845 ---- ---- ---- ---- 484.10 +17.90 466.20 1850 ---- ---- ---- ---- 480.40 +17.80 462.60 1855 ---- ---- ---- ---- 476.70 +17.70 459.00 1860 ---- ---- ---- ---- 473.10 +17.70 455.40 1865 ---- ---- ---- ---- 469.40 +17.60 451.80 1870 ---- ---- ---- ---- 465.80 +17.50 448.30 1875 ---- ---- ---- ---- 462.20 +17.50 444.70 1880 ---- ---- ---- ---- 458.60 +17.40 441.20 1885 ---- ---- ---- ---- 455.00 +17.30 437.70 1890 ---- ---- ---- ---- 451.40 +17.30 434.10 1895 ---- ---- ---- ---- 447.80 +17.20 430.60 1900 ---- ---- ---- ---- 444.30 +17.10 427.20 1905 ---- ---- ---- ---- 440.80 +17.10 423.70 1910 ---- ---- ---- ---- 437.20 +17.00 420.20 1915 ---- ---- ---- ---- 433.70 +16.90 416.80 1920 ---- ---- ---- ---- 430.20 +16.80 413.40 1925 ---- ---- ---- ---- 426.70 +16.80 409.90 1930 ---- ---- ---- ---- 423.30 +16.80 406.50 1935 ---- ---- ---- ---- 419.80 +16.60 403.20 1940 ---- ---- ---- ---- 416.40 +16.60 399.80 1945 ---- ---- ---- ---- 412.90 +16.50 396.40 1950 ---- ---- ---- ---- 409.50 +16.40 393.10 1955 ---- ---- ---- ---- 406.10 +16.40 389.70 1960 ---- ---- ---- ---- 402.80 +16.40 386.40 1965 ---- ---- ---- ---- 399.40 +16.30 383.10 1970 ---- ---- ---- ---- 396.00 +16.10 379.90 1975 ---- ---- ---- ---- 392.70 +16.10 376.60 1980 ---- ---- ---- ---- 389.40 +16.00 373.40 1985 ---- ---- ---- ---- 386.10 +15.90 370.20 1990 ---- ---- ---- ---- 382.90 +15.90 367.00 1995 ---- ---- ---- ---- 379.60 +15.80 363.80 2000 ---- ---- ---- ---- 376.40 +15.80 360.60 2005 ---- ---- ---- ---- 373.20 +15.70 357.50 2010 ---- ---- ---- ---- 370.00 +15.60 354.40 2015 ---- ---- ---- ---- 366.90 +15.50 351.40 2020 ---- ---- ---- ---- 363.80 +15.50 348.30 2025 ---- ---- ---- ---- 360.70 +15.40 345.30 2030 ---- ---- ---- ---- 357.70 +15.40 342.30 2035 ---- ---- ---- ---- 354.60 +15.20 339.40 2040 ---- ---- ---- ---- 351.70 +15.20 336.50 2045 ---- ---- ---- ---- 348.70 +15.10 333.60 2050 ---- ---- ---- ---- 345.80 +15.00 330.80 2055 ---- ---- ---- ---- 342.90 +15.00 327.90 2060 ---- ---- ---- ---- 340.10 +14.90 325.20 2065 ---- ---- ---- ---- 337.20 +14.80 322.40 2070 ---- ---- ---- ---- 334.50 +14.80 319.70 2075 ---- ---- ---- ---- 331.70 +14.70 317.00 2080 ---- ---- ---- ---- 329.00 +14.60 314.40 2085 ---- ---- ---- ---- 326.30 +14.50 311.80 2090 ---- ---- ---- ---- 323.70 +14.50 309.20 2095 ---- ---- ---- ---- 321.00 +14.30 306.70 2100 ---- ---- ---- ---- 318.50 +14.30 304.20 2105 ---- ---- ---- ---- 315.90 +14.20 301.70 2110 ---- ---- ---- ---- 313.40 +14.10 299.30 2115 ---- ---- ---- ---- 310.90 +14.00 296.90 2120 ---- ---- ---- ---- 308.50 +14.00 294.50 2125 ---- ---- ---- ---- 306.10 +13.90 292.20 2130 ---- ---- ---- ---- 303.70 +13.80 289.90 2135 ---- ---- ---- ---- 301.40 +13.80 287.60 2140 ---- ---- ---- ---- 299.10 +13.70 285.40 2145 ---- ---- ---- ---- 296.90 +13.70 283.20 2150 ---- ---- ---- ---- 294.70 +13.60 281.10 2155 ---- ---- ---- ---- 292.50 +13.50 279.00 2160 ---- ---- ---- ---- 290.30 +13.40 276.90 2165 ---- ---- ---- ---- 288.20 +13.30 274.90 2170 ---- ---- ---- ---- 286.20 +13.30 272.90 2175 ---- ---- ---- ---- 284.10 +13.20 270.90 2180 ---- ---- ---- ---- 282.10 +13.10 269.00 2185 ---- ---- ---- ---- 280.20 +13.10 267.10 2190 ---- ---- ---- ---- 278.20 +13.00 265.20 2195 ---- ---- ---- ---- 276.30 +12.90 263.40 2200 ---- ---- ---- ---- 274.40 +12.80 261.60 2205 ---- ---- ---- ---- 272.60 +12.80 259.80 2210 ---- ---- ---- ---- 270.80 +12.70 258.10 2215 ---- ---- ---- ---- 269.00 +12.70 256.30 2220 ---- ---- ---- ---- 267.20 +12.60 254.60 2225 ---- ---- ---- ---- 265.50 +12.50 253.00 2230 ---- ---- ---- ---- 263.80 +12.50 251.30 2235 ---- ---- ---- ---- 262.10 +12.40 249.70 2240 ---- ---- ---- ---- 260.40 +12.30 248.10 2245 ---- ---- ---- ---- 258.80 +12.30 246.50 2250 ---- ---- ---- ---- 257.20 +12.20 245.00 2255 ---- ---- ---- ---- 255.60 +12.20 243.40 2260 ---- ---- ---- ---- 254.00 +12.10 241.90 2265 ---- ---- ---- ---- 252.40 +12.00 240.40 2270 ---- ---- ---- ---- 250.90 +12.00 238.90 2275 ---- ---- ---- ---- 249.40 +11.90 237.50 2280 ---- ---- ---- ---- 247.90 +11.80 236.10 2285 ---- ---- ---- ---- 246.40 +11.80 234.60 2290 ---- ---- ---- ---- 244.90 +11.70 233.20 2295 ---- ---- ---- ---- 243.50 +11.60 231.90 2300 ---- ---- ---- ---- 242.10 +11.60 230.50 2305 ---- ---- ---- ---- 240.70 +11.50 229.20 2310 ---- ---- ---- ---- 239.30 +11.40 227.90 2315 ---- ---- ---- ---- 238.00 +11.40 226.60 2320 ---- ---- ---- ---- 236.70 +11.30 225.40 2325 ---- ---- ---- ---- 235.40 +11.30 224.10 2330 ---- ---- ---- ---- 234.10 +11.20 222.90 2335 ---- ---- ---- ---- 232.90 +11.20 221.70 2340 ---- ---- ---- ---- 231.70 +11.20 220.50 2345 ---- ---- ---- ---- 230.50 +11.10 219.40 2350 ---- ---- ---- ---- 229.30 +11.00 218.30 2355 ---- ---- ---- ---- 228.10 +10.90 217.20 2360 ---- ---- ---- ---- 227.00 +10.90 216.10 2365 ---- ---- ---- ---- 225.90 +10.80 215.10 2370 ---- ---- ---- ---- 224.80 +10.80 214.00 2375 ---- ---- ---- ---- 223.70 +10.70 213.00 2380 ---- ---- ---- ---- 222.70 +10.70 212.00 2385 ---- ---- ---- ---- 221.70 +10.70 211.00 2390 ---- ---- ---- ---- 220.70 +10.60 210.10 2395 ---- ---- ---- ---- 219.70 +10.60 209.10 2400 ---- ---- ---- ---- 218.70 +10.50 208.20 2405 ---- ---- ---- ---- 217.70 +10.40 207.30 2410 ---- ---- ---- ---- 216.80 +10.40 206.40 2415 ---- ---- ---- ---- 215.90 +10.40 205.50 2420 ---- ---- ---- ---- 215.00 +10.30 204.70 2425 ---- ---- ---- ---- 214.10 +10.30 203.80 2430 ---- ---- ---- ---- 213.20 +10.20 203.00 2435 ---- ---- ---- ---- 212.30 +10.20 202.10 2440 ---- ---- ---- ---- 211.40 +10.10 201.30 2445 ---- ---- ---- ---- 210.60 +10.10 200.50 2450 ---- ---- ---- ---- 209.70 +10.00 199.70 2455 ---- ---- ---- ---- 208.90 +10.00 198.90 2460 ---- ---- ---- ---- 208.10 +9.90 198.20 2465 ---- ---- ---- ---- 207.30 +9.90 197.40 2470 ---- ---- ---- ---- 206.50 +9.90 196.60 2475 ---- ---- ---- ---- 205.70 +9.80 195.90 2480 ---- ---- ---- ---- 204.90 +9.80 195.10 2485 ---- ---- ---- ---- 204.10 +9.70 194.40 2490 ---- ---- ---- ---- 203.40 +9.70 193.70 2495 ---- ---- ---- ---- 202.60 +9.60 193.00 2500 ---- ---- ---- ---- 201.90 +9.60 192.30 2505 ---- ---- ---- ---- 201.10 +9.50 191.60 2510 ---- ---- ---- ---- 200.40 +9.50 190.90 2515 ---- ---- ---- ---- 199.70 +9.50 190.20 2520 ---- ---- ---- ---- 199.00 +9.50 189.50 2525 ---- ---- ---- ---- 198.30 +9.40 188.90 2530 ---- ---- ---- ---- 197.60 +9.40 188.20 2535 ---- ---- ---- ---- 196.90 +9.30 187.60 2540 ---- ---- ---- ---- 196.20 +9.30 186.90 2550 ---- ---- ---- ---- 194.90 +9.20 185.70 2560 ---- ---- ---- ---- 193.60 +9.20 184.40 2570 ---- ---- ---- ---- 192.30 +9.10 183.20 2575 ---- ---- ---- ---- 191.70 +9.10 182.60 2580 ---- ---- ---- ---- 191.10 +9.00 182.10 2590 ---- ---- ---- ---- 189.80 +8.90 180.90 2600 ---- ---- ---- ---- 188.70 +8.90 179.80 2610 ---- ---- ---- ---- 187.50 +8.80 178.70 2620 ---- ---- ---- ---- 186.40 +8.70 177.70 2625 ---- ---- ---- ---- 185.80 +8.70 177.10 2630 ---- ---- ---- ---- 185.30 +8.70 176.60 2650 ---- ---- ---- ---- 183.20 +8.60 174.60 2675 ---- ---- ---- ---- 180.70 +8.40 172.30 2700 ---- ---- ---- ---- 178.30 +8.20 170.10 2725 ---- ---- ---- ---- 176.10 +8.10 168.00 2750 ---- ---- ---- ---- 174.00 +8.00 166.00 2775 ---- ---- ---- ---- 172.10 +7.90 164.20 2800 ---- ---- ---- ---- 170.20 +7.70 162.50 2825 ---- ---- ---- ---- 168.50 +7.60 160.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 882.00 +23.20 858.80 1425 ---- ---- ---- ---- 857.30 +22.90 834.40 1450 ---- ---- ---- ---- 833.00 +22.60 810.40 1475 ---- ---- ---- ---- 809.10 +22.20 786.90 1500 ---- ---- ---- ---- 785.70 +21.90 763.80 1525 ---- ---- ---- ---- 762.70 +21.60 741.10 1550 ---- ---- ---- ---- 740.10 +21.30 718.80 1575 ---- ---- ---- ---- 717.90 +21.00 696.90 1580 ---- ---- ---- ---- 713.50 +21.00 692.50 1590 ---- ---- ---- ---- 704.80 +20.90 683.90 1600 ---- ---- ---- ---- 696.10 +20.70 675.40 1610 ---- ---- ---- ---- 687.50 +20.70 666.80 1620 ---- ---- ---- ---- 678.90 +20.50 658.40 1625 ---- ---- ---- ---- 674.70 +20.50 654.20 1630 ---- ---- ---- ---- 670.40 +20.40 650.00 1640 ---- ---- ---- ---- 662.00 +20.30 641.70 1650 ---- ---- ---- ---- 653.60 +20.20 633.40 1660 ---- ---- ---- ---- 645.20 +20.00 625.20 1670 ---- ---- ---- ---- 637.00 +20.00 617.00 1675 ---- ---- ---- ---- 632.90 +19.90 613.00 1680 ---- ---- ---- ---- 628.70 +19.80 608.90 1685 ---- ---- ---- ---- 624.70 +19.80 604.90 1690 ---- ---- ---- ---- 620.60 +19.70 600.90 1695 ---- ---- ---- ---- 616.50 +19.60 596.90 1700 ---- ---- ---- ---- 612.50 +19.60 592.90 1705 ---- ---- ---- ---- 608.40 +19.50 588.90 1710 ---- ---- ---- ---- 604.40 +19.40 585.00 1715 ---- ---- ---- ---- 600.40 +19.40 581.00 1720 ---- ---- ---- ---- 596.40 +19.30 577.10 1725 ---- ---- ---- ---- 592.40 +19.20 573.20 1730 ---- ---- ---- ---- 588.50 +19.20 569.30 1735 ---- ---- ---- ---- 584.50 +19.10 565.40 1740 ---- ---- ---- ---- 580.60 +19.10 561.50 1745 ---- ---- ---- ---- 576.60 +19.00 557.60 1750 ---- ---- ---- ---- 572.70 +18.90 553.80 1755 ---- ---- ---- ---- 568.80 +18.90 549.90 1760 ---- ---- ---- ---- 565.00 +18.90 546.10 1765 ---- ---- ---- ---- 561.10 +18.80 542.30 1770 ---- ---- ---- ---- 557.20 +18.70 538.50 1775 ---- ---- ---- ---- 553.40 +18.70 534.70 1780 ---- ---- ---- ---- 549.50 +18.50 531.00 1785 ---- ---- ---- ---- 545.70 +18.50 527.20 1790 ---- ---- ---- ---- 541.90 +18.40 523.50 1795 ---- ---- ---- ---- 538.10 +18.40 519.70 1800 ---- ---- ---- ---- 534.30 +18.30 516.00 1805 ---- ---- ---- ---- 530.60 +18.30 512.30 1810 ---- ---- ---- ---- 526.80 +18.20 508.60 1815 ---- ---- ---- ---- 523.10 +18.20 504.90 1820 ---- ---- ---- ---- 519.40 +18.10 501.30 1825 ---- ---- ---- ---- 515.60 +18.00 497.60 1830 ---- ---- ---- ---- 511.90 +17.90 494.00 1835 ---- ---- ---- ---- 508.30 +17.90 490.40 1840 ---- ---- ---- ---- 504.60 +17.80 486.80 1845 ---- ---- ---- ---- 500.90 +17.70 483.20 1850 ---- ---- ---- ---- 497.30 +17.70 479.60 1855 ---- ---- ---- ---- 493.60 +17.60 476.00 1860 ---- ---- ---- ---- 490.00 +17.60 472.40 1865 ---- ---- ---- ---- 486.40 +17.50 468.90 1870 ---- ---- ---- ---- 482.80 +17.40 465.40 1875 ---- ---- ---- ---- 479.20 +17.40 461.80 1880 ---- ---- ---- ---- 475.70 +17.40 458.30 1885 ---- ---- ---- ---- 472.10 +17.30 454.80 1890 ---- ---- ---- ---- 468.60 +17.20 451.40 1895 ---- ---- ---- ---- 465.00 +17.10 447.90 1900 ---- ---- ---- ---- 461.50 +17.10 444.40 1905 ---- ---- ---- ---- 458.00 +17.00 441.00 1910 ---- ---- ---- ---- 454.50 +16.90 437.60 1915 ---- ---- ---- ---- 451.00 +16.80 434.20 1920 ---- ---- ---- ---- 447.60 +16.80 430.80 1925 ---- ---- ---- ---- 444.10 +16.70 427.40 1930 ---- ---- ---- ---- 440.70 +16.70 424.00 1935 ---- ---- ---- ---- 437.30 +16.70 420.60 1940 ---- ---- ---- ---- 433.80 +16.50 417.30 1945 ---- ---- ---- ---- 430.40 +16.50 413.90 1950 ---- ---- ---- ---- 427.00 +16.40 410.60 1955 ---- ---- ---- ---- 423.70 +16.40 407.30 1960 ---- ---- ---- ---- 420.30 +16.30 404.00 1965 ---- ---- ---- ---- 417.00 +16.30 400.70 1970 ---- ---- ---- ---- 413.60 +16.10 397.50 1975 ---- ---- ---- ---- 410.30 +16.10 394.20 1980 ---- ---- ---- ---- 407.00 +16.00 391.00 1985 ---- ---- ---- ---- 403.70 +15.90 387.80 1990 ---- ---- ---- ---- 400.50 +15.90 384.60 1995 ---- ---- ---- ---- 397.20 +15.80 381.40 2000 ---- ---- ---- ---- 394.00 +15.70 378.30 2005 ---- ---- ---- ---- 390.80 +15.60 375.20 2010 ---- ---- ---- ---- 387.70 +15.70 372.00 2015 ---- ---- ---- ---- 384.50 +15.50 369.00 2020 ---- ---- ---- ---- 381.40 +15.50 365.90 2025 ---- ---- ---- ---- 378.30 +15.40 362.90 2030 ---- ---- ---- ---- 375.30 +15.40 359.90 2035 ---- ---- ---- ---- 372.20 +15.30 356.90 2040 ---- ---- ---- ---- 369.20 +15.20 354.00 2045 ---- ---- ---- ---- 366.20 +15.10 351.10 2050 ---- ---- ---- ---- 363.30 +15.10 348.20 2055 ---- ---- ---- ---- 360.40 +15.00 345.40 2060 ---- ---- ---- ---- 357.50 +14.90 342.60 2065 ---- ---- ---- ---- 354.70 +14.90 339.80 2070 ---- ---- ---- ---- 351.90 +14.80 337.10 2075 ---- ---- ---- ---- 349.10 +14.70 334.40 2080 ---- ---- ---- ---- 346.40 +14.70 331.70 2085 ---- ---- ---- ---- 343.70 +14.60 329.10 2090 ---- ---- ---- ---- 341.00 +14.50 326.50 2095 ---- ---- ---- ---- 338.40 +14.40 324.00 2100 ---- ---- ---- ---- 335.80 +14.40 321.40 2105 ---- ---- ---- ---- 333.20 +14.30 318.90 2110 ---- ---- ---- ---- 330.70 +14.20 316.50 2115 ---- ---- ---- ---- 328.20 +14.10 314.10 2120 ---- ---- ---- ---- 325.80 +14.10 311.70 2125 ---- ---- ---- ---- 323.40 +14.10 309.30 2130 ---- ---- ---- ---- 321.00 +14.00 307.00 2135 ---- ---- ---- ---- 318.60 +13.90 304.70 2140 ---- ---- ---- ---- 316.30 +13.80 302.50 2145 ---- ---- ---- ---- 314.00 +13.80 300.20 2150 ---- ---- ---- ---- 311.70 +13.70 298.00 2155 ---- ---- ---- ---- 309.50 +13.60 295.90 2160 ---- ---- ---- ---- 307.30 +13.60 293.70 2165 ---- ---- ---- ---- 305.10 +13.50 291.60 2170 ---- ---- ---- ---- 302.90 +13.40 289.50 2175 ---- ---- ---- ---- 300.80 +13.30 287.50 2180 ---- ---- ---- ---- 298.70 +13.20 285.50 2185 ---- ---- ---- ---- 296.70 +13.20 283.50 2190 ---- ---- ---- ---- 294.70 +13.20 281.50 2195 ---- ---- ---- ---- 292.70 +13.10 279.60 2200 ---- ---- ---- ---- 290.70 +13.00 277.70 2205 ---- ---- ---- ---- 288.80 +13.00 275.80 2210 ---- ---- ---- ---- 286.90 +12.90 274.00 2215 ---- ---- ---- ---- 285.00 +12.80 272.20 2220 ---- ---- ---- ---- 283.20 +12.80 270.40 2225 ---- ---- ---- ---- 281.40 +12.70 268.70 2230 ---- ---- ---- ---- 279.60 +12.60 267.00 2235 ---- ---- ---- ---- 277.90 +12.60 265.30 2240 ---- ---- ---- ---- 276.20 +12.50 263.70 2245 ---- ---- ---- ---- 274.50 +12.40 262.10 2250 ---- ---- ---- ---- 272.90 +12.40 260.50 2255 ---- ---- ---- ---- 271.20 +12.20 259.00 2260 ---- ---- ---- ---- 269.70 +12.30 257.40 2265 ---- ---- ---- ---- 268.10 +12.10 256.00 2270 ---- ---- ---- ---- 266.60 +12.10 254.50 2275 ---- ---- ---- ---- 265.10 +12.00 253.10 2280 ---- ---- ---- ---- 263.70 +12.00 251.70 2285 ---- ---- ---- ---- 262.20 +11.90 250.30 2290 ---- ---- ---- ---- 260.80 +11.80 249.00 2295 ---- ---- ---- ---- 259.50 +11.90 247.60 2300 ---- ---- ---- ---- 258.10 +11.70 246.40 2305 ---- ---- ---- ---- 256.80 +11.70 245.10 2310 ---- ---- ---- ---- 255.50 +11.60 243.90 2315 ---- ---- ---- ---- 254.20 +11.60 242.60 2320 ---- ---- ---- ---- 253.00 +11.60 241.40 2325 ---- ---- ---- ---- 251.80 +11.50 240.30 2330 ---- ---- ---- ---- 250.60 +11.50 239.10 2335 ---- ---- ---- ---- 249.40 +11.40 238.00 2340 ---- ---- ---- ---- 248.20 +11.30 236.90 2345 ---- ---- ---- ---- 247.10 +11.30 235.80 2350 ---- ---- ---- ---- 246.00 +11.30 234.70 2355 ---- ---- ---- ---- 244.90 +11.20 233.70 2360 ---- ---- ---- ---- 243.80 +11.10 232.70 2365 ---- ---- ---- ---- 242.70 +11.10 231.60 2370 ---- ---- ---- ---- 241.70 +11.10 230.60 2375 ---- ---- ---- ---- 240.60 +10.90 229.70 2380 ---- ---- ---- ---- 239.60 +10.90 228.70 2385 ---- ---- ---- ---- 238.60 +10.80 227.80 2390 ---- ---- ---- ---- 237.60 +10.80 226.80 2395 ---- ---- ---- ---- 236.70 +10.80 225.90 2400 ---- ---- ---- ---- 235.70 +10.70 225.00 2405 ---- ---- ---- ---- 234.80 +10.70 224.10 2410 ---- ---- ---- ---- 233.90 +10.70 223.20 2415 ---- ---- ---- ---- 233.00 +10.60 222.40 2420 ---- ---- ---- ---- 232.10 +10.60 221.50 2425 ---- ---- ---- ---- 231.20 +10.50 220.70 2430 ---- ---- ---- ---- 230.30 +10.40 219.90 2435 ---- ---- ---- ---- 229.50 +10.40 219.10 2440 ---- ---- ---- ---- 228.60 +10.30 218.30 2445 ---- ---- ---- ---- 227.80 +10.30 217.50 2450 ---- ---- ---- ---- 227.00 +10.30 216.70 2455 ---- ---- ---- ---- 226.20 +10.30 215.90 2460 ---- ---- ---- ---- 225.40 +10.20 215.20 2465 ---- ---- ---- ---- 224.60 +10.20 214.40 2470 ---- ---- ---- ---- 223.80 +10.10 213.70 2475 ---- ---- ---- ---- 223.00 +10.10 212.90 2480 ---- ---- ---- ---- 222.30 +10.10 212.20 2485 ---- ---- ---- ---- 221.50 +10.00 211.50 2490 ---- ---- ---- ---- 220.80 +10.00 210.80 2495 ---- ---- ---- ---- 220.00 +9.90 210.10 2500 ---- ---- ---- ---- 219.30 +9.90 209.40 2505 ---- ---- ---- ---- 218.60 +9.90 208.70 2510 ---- ---- ---- ---- 217.90 +9.80 208.10 2515 ---- ---- ---- ---- 217.20 +9.80 207.40 2520 ---- ---- ---- ---- 216.50 +9.70 206.80 2525 ---- ---- ---- ---- 215.80 +9.70 206.10 2530 ---- ---- ---- ---- 215.10 +9.60 205.50 2535 ---- ---- ---- ---- 214.50 +9.70 204.80 2540 ---- ---- ---- ---- 213.80 +9.60 204.20 2545 ---- ---- ---- ---- 213.10 +9.50 203.60 2550 ---- ---- ---- ---- 212.50 +9.50 203.00 2560 ---- ---- ---- ---- 211.20 +9.40 201.80 2570 ---- ---- ---- ---- 210.00 +9.40 200.60 2575 ---- ---- ---- ---- 209.40 +9.30 200.10 2580 ---- ---- ---- ---- 208.80 +9.30 199.50 2590 ---- ---- ---- ---- 207.60 +9.20 198.40 2600 ---- ---- ---- ---- 206.50 +9.20 197.30 2610 ---- ---- ---- ---- 205.40 +9.10 196.30 2620 ---- ---- ---- ---- 204.30 +9.10 195.20 2625 ---- ---- ---- ---- 203.80 +9.10 194.70 2630 ---- ---- ---- ---- 203.20 +9.00 194.20 2640 ---- ---- ---- ---- 202.20 +8.90 193.30 2650 ---- ---- ---- ---- 201.20 +8.90 192.30 2675 ---- ---- ---- ---- 198.80 +8.70 190.10 2700 ---- ---- ---- ---- 196.50 +8.60 187.90 2725 ---- ---- ---- ---- 194.40 +8.50 185.90 2750 ---- ---- ---- ---- 192.40 +8.30 184.10 2775 ---- ---- ---- ---- 190.50 +8.20 182.30 2800 ---- ---- ---- ---- 188.80 +8.10 180.70 2825 ---- ---- ---- ---- 187.20 +8.00 179.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 696.40 +20.40 676.00 1650 ---- ---- ---- ---- 675.50 +20.10 655.40 1675 ---- ---- ---- ---- 654.90 +19.80 635.10 1700 ---- ---- ---- ---- 634.70 +19.50 615.20 1725 ---- ---- ---- ---- 614.80 +19.20 595.60 1750 ---- ---- ---- ---- 595.30 +18.90 576.40 1775 ---- ---- ---- ---- 576.00 +18.60 557.40 1800 ---- ---- ---- ---- 557.10 +18.30 538.80 1820 ---- ---- ---- ---- 542.20 +18.00 524.20 1825 ---- ---- ---- ---- 538.60 +18.10 520.50 1830 ---- ---- ---- ---- 534.90 +18.00 516.90 1840 ---- ---- ---- ---- 527.50 +17.80 509.70 1850 ---- ---- ---- ---- 520.30 +17.70 502.60 1860 ---- ---- ---- ---- 513.10 +17.60 495.50 1870 ---- ---- ---- ---- 505.90 +17.50 488.40 1875 ---- ---- ---- ---- 502.30 +17.40 484.90 1880 ---- ---- ---- ---- 498.80 +17.40 481.40 1890 ---- ---- ---- ---- 491.70 +17.20 474.50 1900 ---- ---- ---- ---- 484.70 +17.10 467.60 1910 ---- ---- ---- ---- 477.70 +17.00 460.70 1915 ---- ---- ---- ---- 474.20 +16.90 457.30 1920 ---- ---- ---- ---- 470.80 +16.90 453.90 1925 ---- ---- ---- ---- 467.30 +16.80 450.50 1930 ---- ---- ---- ---- 463.90 +16.70 447.20 1935 ---- ---- ---- ---- 460.50 +16.70 443.80 1940 ---- ---- ---- ---- 457.10 +16.60 440.50 1945 ---- ---- ---- ---- 453.70 +16.60 437.10 1950 ---- ---- ---- ---- 450.30 +16.50 433.80 1955 ---- ---- ---- ---- 446.90 +16.40 430.50 1960 ---- ---- ---- ---- 443.50 +16.30 427.20 1965 ---- ---- ---- ---- 440.20 +16.30 423.90 1970 ---- ---- ---- ---- 436.90 +16.30 420.60 1975 ---- ---- ---- ---- 433.50 +16.10 417.40 1980 ---- ---- ---- ---- 430.20 +16.10 414.10 1985 ---- ---- ---- ---- 426.90 +16.00 410.90 1990 ---- ---- ---- ---- 423.70 +16.00 407.70 1995 ---- ---- ---- ---- 420.40 +15.90 404.50 2000 ---- ---- ---- ---- 417.20 +15.90 401.30 2005 ---- ---- ---- ---- 413.90 +15.80 398.10 2010 ---- ---- ---- ---- 410.70 +15.70 395.00 2015 ---- ---- ---- ---- 407.50 +15.60 391.90 2020 ---- ---- ---- ---- 404.40 +15.60 388.80 2025 ---- ---- ---- ---- 401.20 +15.50 385.70 2030 ---- ---- ---- ---- 398.10 +15.50 382.60 2035 ---- ---- ---- ---- 395.00 +15.40 379.60 2040 ---- ---- ---- ---- 391.90 +15.30 376.60 2045 ---- ---- ---- ---- 388.90 +15.30 373.60 2050 ---- ---- ---- ---- 385.90 +15.20 370.70 2055 ---- ---- ---- ---- 382.90 +15.10 367.80 2060 ---- ---- ---- ---- 380.00 +15.10 364.90 2065 ---- ---- ---- ---- 377.00 +15.00 362.00 2070 ---- ---- ---- ---- 374.20 +15.00 359.20 2075 ---- ---- ---- ---- 371.30 +14.90 356.40 2080 ---- ---- ---- ---- 368.50 +14.80 353.70 2085 ---- ---- ---- ---- 365.70 +14.70 351.00 2090 ---- ---- ---- ---- 362.90 +14.60 348.30 2095 ---- ---- ---- ---- 360.20 +14.60 345.60 2100 ---- ---- ---- ---- 357.50 +14.50 343.00 2105 ---- ---- ---- ---- 354.90 +14.50 340.40 2110 ---- ---- ---- ---- 352.30 +14.40 337.90 2115 ---- ---- ---- ---- 349.70 +14.30 335.40 2120 ---- ---- ---- ---- 347.20 +14.30 332.90 2125 ---- ---- ---- ---- 344.70 +14.20 330.50 2130 ---- ---- ---- ---- 342.20 +14.10 328.10 2135 ---- ---- ---- ---- 339.80 +14.10 325.70 2140 ---- ---- ---- ---- 337.40 +14.00 323.40 2145 ---- ---- ---- ---- 335.00 +13.90 321.10 2150 ---- ---- ---- ---- 332.70 +13.90 318.80 2155 ---- ---- ---- ---- 330.40 +13.80 316.60 2160 ---- ---- ---- ---- 328.10 +13.70 314.40 2165 ---- ---- ---- ---- 325.80 +13.60 312.20 2170 ---- ---- ---- ---- 323.60 +13.60 310.00 2175 ---- ---- ---- ---- 321.50 +13.60 307.90 2180 ---- ---- ---- ---- 319.30 +13.50 305.80 2185 ---- ---- ---- ---- 317.20 +13.40 303.80 2190 ---- ---- ---- ---- 315.10 +13.40 301.70 2195 ---- ---- ---- ---- 313.00 +13.30 299.70 2200 ---- ---- ---- ---- 311.00 +13.20 297.80 2205 ---- ---- ---- ---- 309.00 +13.20 295.80 2210 ---- ---- ---- ---- 307.00 +13.10 293.90 2215 ---- ---- ---- ---- 305.10 +13.10 292.00 2220 ---- ---- ---- ---- 303.20 +13.00 290.20 2225 ---- ---- ---- ---- 301.30 +12.90 288.40 2230 ---- ---- ---- ---- 299.50 +12.90 286.60 2235 ---- ---- ---- ---- 297.60 +12.70 284.90 2240 ---- ---- ---- ---- 295.90 +12.80 283.10 2245 ---- ---- ---- ---- 294.10 +12.60 281.50 2250 ---- ---- ---- ---- 292.40 +12.60 279.80 2255 ---- ---- ---- ---- 290.70 +12.50 278.20 2260 ---- ---- ---- ---- 289.10 +12.50 276.60 2265 ---- ---- ---- ---- 287.50 +12.50 275.00 2270 ---- ---- ---- ---- 285.90 +12.40 273.50 2275 ---- ---- ---- ---- 284.30 +12.30 272.00 2280 ---- ---- ---- ---- 282.80 +12.30 270.50 2285 ---- ---- ---- ---- 281.30 +12.20 269.10 2290 ---- ---- ---- ---- 279.80 +12.10 267.70 2295 ---- ---- ---- ---- 278.40 +12.10 266.30 2300 ---- ---- ---- ---- 277.00 +12.00 265.00 2305 ---- ---- ---- ---- 275.60 +11.90 263.70 2310 ---- ---- ---- ---- 274.30 +11.90 262.40 2315 ---- ---- ---- ---- 273.00 +11.90 261.10 2320 ---- ---- ---- ---- 271.70 +11.80 259.90 2325 ---- ---- ---- ---- 270.40 +11.70 258.70 2330 ---- ---- ---- ---- 269.20 +11.70 257.50 2335 ---- ---- ---- ---- 268.00 +11.70 256.30 2340 ---- ---- ---- ---- 266.80 +11.60 255.20 2345 ---- ---- ---- ---- 265.60 +11.50 254.10 2350 ---- ---- ---- ---- 264.50 +11.50 253.00 2355 ---- ---- ---- ---- 263.30 +11.40 251.90 2360 ---- ---- ---- ---- 262.20 +11.40 250.80 2365 ---- ---- ---- ---- 261.10 +11.30 249.80 2370 ---- ---- ---- ---- 260.10 +11.30 248.80 2375 ---- ---- ---- ---- 259.00 +11.20 247.80 2380 ---- ---- ---- ---- 258.00 +11.20 246.80 2385 ---- ---- ---- ---- 257.00 +11.20 245.80 2390 ---- ---- ---- ---- 256.00 +11.10 244.90 2395 ---- ---- ---- ---- 255.00 +11.00 244.00 2400 ---- ---- ---- ---- 254.10 +11.10 243.00 2405 ---- ---- ---- ---- 253.10 +11.00 242.10 2410 ---- ---- ---- ---- 252.20 +10.90 241.30 2415 ---- ---- ---- ---- 251.30 +10.90 240.40 2420 ---- ---- ---- ---- 250.40 +10.90 239.50 2425 ---- ---- ---- ---- 249.50 +10.80 238.70 2430 ---- ---- ---- ---- 248.60 +10.70 237.90 2435 ---- ---- ---- ---- 247.80 +10.70 237.10 2440 ---- ---- ---- ---- 246.90 +10.60 236.30 2445 ---- ---- ---- ---- 246.10 +10.60 235.50 2450 ---- ---- ---- ---- 245.30 +10.60 234.70 2455 ---- ---- ---- ---- 244.50 +10.60 233.90 2460 ---- ---- ---- ---- 243.70 +10.50 233.20 2465 ---- ---- ---- ---- 242.90 +10.50 232.40 2470 ---- ---- ---- ---- 242.10 +10.40 231.70 2475 ---- ---- ---- ---- 241.40 +10.40 231.00 2480 ---- ---- ---- ---- 240.60 +10.30 230.30 2485 ---- ---- ---- ---- 239.90 +10.30 229.60 2490 ---- ---- ---- ---- 239.10 +10.20 228.90 2495 ---- ---- ---- ---- 238.40 +10.20 228.20 2500 ---- ---- ---- ---- 237.70 +10.20 227.50 2505 ---- ---- ---- ---- 237.00 +10.20 226.80 2510 ---- ---- ---- ---- 236.30 +10.10 226.20 2515 ---- ---- ---- ---- 235.60 +10.10 225.50 2520 ---- ---- ---- ---- 234.90 +10.00 224.90 2525 ---- ---- ---- ---- 234.20 +10.00 224.20 2530 ---- ---- ---- ---- 233.60 +10.00 223.60 2535 ---- ---- ---- ---- 232.90 +9.90 223.00 2540 ---- ---- ---- ---- 232.30 +9.90 222.40 2545 ---- ---- ---- ---- 231.60 +9.90 221.70 2550 ---- ---- ---- ---- 231.00 +9.80 221.20 2555 ---- ---- ---- ---- 230.40 +9.80 220.60 2560 ---- ---- ---- ---- 229.70 +9.70 220.00 2565 ---- ---- ---- ---- 229.10 +9.70 219.40 2570 ---- ---- ---- ---- 228.50 +9.70 218.80 2575 ---- ---- ---- ---- 227.90 +9.60 218.30 2580 ---- ---- ---- ---- 227.30 +9.60 217.70 2590 ---- ---- ---- ---- 226.20 +9.60 216.60 2600 ---- ---- ---- ---- 225.10 +9.50 215.60 2610 ---- ---- ---- ---- 224.00 +9.50 214.50 2620 ---- ---- ---- ---- 222.90 +9.40 213.50 2625 ---- ---- ---- ---- 222.40 +9.40 213.00 2630 ---- ---- ---- ---- 221.90 +9.30 212.60 2640 ---- ---- ---- ---- 220.90 +9.30 211.60 2650 ---- ---- ---- ---- 219.90 +9.20 210.70 2660 ---- ---- ---- ---- 218.90 +9.10 209.80 2675 ---- ---- ---- ---- 217.50 +9.00 208.50 2700 ---- ---- ---- ---- 215.30 +8.90 206.40 2725 ---- ---- ---- ---- 213.30 +8.90 204.40 2750 ---- ---- ---- ---- 211.30 +8.70 202.60 2775 ---- ---- ---- ---- 209.50 +8.60 200.90 2800 ---- ---- ---- ---- 207.80 +8.40 199.40 2825 ---- ---- ---- ---- 206.30 +8.40 197.90 2850 ---- ---- ---- ---- 204.80 +8.20 196.60 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 591.30 +18.50 572.80 1800 ---- ---- ---- ---- 572.60 +18.30 554.30 1825 ---- ---- ---- ---- 554.10 +17.90 536.20 1850 ---- ---- ---- ---- 536.00 +17.70 518.30 1875 ---- ---- ---- ---- 518.20 +17.40 500.80 1900 ---- ---- ---- ---- 500.60 +17.00 483.60 1925 ---- ---- ---- ---- 483.40 +16.80 466.60 1950 ---- ---- ---- ---- 466.40 +16.40 450.00 1960 ---- ---- ---- ---- 459.70 +16.30 443.40 1970 ---- ---- ---- ---- 453.10 +16.20 436.90 1975 ---- ---- ---- ---- 449.80 +16.20 433.60 1980 ---- ---- ---- ---- 446.50 +16.10 430.40 1990 ---- ---- ---- ---- 439.90 +15.90 424.00 2000 ---- ---- ---- ---- 433.40 +15.80 417.60 2010 ---- ---- ---- ---- 427.00 +15.70 411.30 2020 ---- ---- ---- ---- 420.60 +15.60 405.00 2030 ---- ---- ---- ---- 414.40 +15.50 398.90 2040 ---- ---- ---- ---- 408.20 +15.40 392.80 2050 ---- ---- ---- ---- 402.10 +15.30 386.80 2055 ---- ---- ---- ---- 399.10 +15.20 383.90 2060 ---- ---- ---- ---- 396.10 +15.10 381.00 2065 ---- ---- ---- ---- 393.10 +15.00 378.10 2070 ---- ---- ---- ---- 390.20 +15.00 375.20 2075 ---- ---- ---- ---- 387.30 +14.90 372.40 2080 ---- ---- ---- ---- 384.50 +14.90 369.60 2085 ---- ---- ---- ---- 381.70 +14.80 366.90 2090 ---- ---- ---- ---- 378.90 +14.70 364.20 2095 ---- ---- ---- ---- 376.10 +14.60 361.50 2100 ---- ---- ---- ---- 373.40 +14.60 358.80 2105 ---- ---- ---- ---- 370.70 +14.50 356.20 2110 ---- ---- ---- ---- 368.10 +14.50 353.60 2115 ---- ---- ---- ---- 365.50 +14.40 351.10 2120 ---- ---- ---- ---- 362.90 +14.30 348.60 2125 ---- ---- ---- ---- 360.40 +14.30 346.10 2130 ---- ---- ---- ---- 357.90 +14.20 343.70 2135 ---- ---- ---- ---- 355.40 +14.10 341.30 2140 ---- ---- ---- ---- 353.00 +14.10 338.90 2145 ---- ---- ---- ---- 350.60 +14.00 336.60 2150 ---- ---- ---- ---- 348.20 +13.90 334.30 2155 ---- ---- ---- ---- 345.90 +13.90 332.00 2160 ---- ---- ---- ---- 343.60 +13.80 329.80 2165 ---- ---- ---- ---- 341.40 +13.80 327.60 2170 ---- ---- ---- ---- 339.10 +13.70 325.40 2175 ---- ---- ---- ---- 336.90 +13.60 323.30 2180 ---- ---- ---- ---- 334.80 +13.60 321.20 2185 ---- ---- ---- ---- 332.60 +13.50 319.10 2190 ---- ---- ---- ---- 330.50 +13.50 317.00 2195 ---- ---- ---- ---- 328.40 +13.40 315.00 2200 ---- ---- ---- ---- 326.30 +13.30 313.00 2205 ---- ---- ---- ---- 324.30 +13.30 311.00 2210 ---- ---- ---- ---- 322.30 +13.20 309.10 2215 ---- ---- ---- ---- 320.40 +13.20 307.20 2220 ---- ---- ---- ---- 318.40 +13.10 305.30 2225 ---- ---- ---- ---- 316.50 +13.00 303.50 2230 ---- ---- ---- ---- 314.70 +13.00 301.70 2235 ---- ---- ---- ---- 312.80 +12.90 299.90 2240 ---- ---- ---- ---- 311.00 +12.80 298.20 2245 ---- ---- ---- ---- 309.30 +12.80 296.50 2250 ---- ---- ---- ---- 307.50 +12.70 294.80 2255 ---- ---- ---- ---- 305.80 +12.70 293.10 2260 ---- ---- ---- ---- 304.20 +12.70 291.50 2265 ---- ---- ---- ---- 302.50 +12.50 290.00 2270 ---- ---- ---- ---- 300.90 +12.50 288.40 2275 ---- ---- ---- ---- 299.40 +12.50 286.90 2280 ---- ---- ---- ---- 297.80 +12.40 285.40 2285 ---- ---- ---- ---- 296.30 +12.30 284.00 2290 ---- ---- ---- ---- 294.90 +12.30 282.60 2295 ---- ---- ---- ---- 293.40 +12.20 281.20 2300 ---- ---- ---- ---- 292.00 +12.10 279.90 2305 ---- ---- ---- ---- 290.70 +12.10 278.60 2310 ---- ---- ---- ---- 289.30 +12.00 277.30 2315 ---- ---- ---- ---- 288.00 +12.00 276.00 2320 ---- ---- ---- ---- 286.70 +11.90 274.80 2325 ---- ---- ---- ---- 285.50 +11.90 273.60 2330 ---- ---- ---- ---- 284.20 +11.80 272.40 2335 ---- ---- ---- ---- 283.00 +11.80 271.20 2340 ---- ---- ---- ---- 281.80 +11.80 270.00 2345 ---- ---- ---- ---- 280.60 +11.70 268.90 2350 ---- ---- ---- ---- 279.50 +11.70 267.80 2355 ---- ---- ---- ---- 278.30 +11.60 266.70 2360 ---- ---- ---- ---- 277.20 +11.60 265.60 2365 ---- ---- ---- ---- 276.10 +11.50 264.60 2370 ---- ---- ---- ---- 275.00 +11.50 263.50 2375 ---- ---- ---- ---- 273.90 +11.40 262.50 2380 ---- ---- ---- ---- 272.90 +11.40 261.50 2385 ---- ---- ---- ---- 271.80 +11.30 260.50 2390 ---- ---- ---- ---- 270.80 +11.30 259.50 2395 ---- ---- ---- ---- 269.70 +11.20 258.50 2400 ---- ---- ---- ---- 268.70 +11.20 257.50 2405 ---- ---- ---- ---- 267.70 +11.10 256.60 2410 ---- ---- ---- ---- 266.70 +11.10 255.60 2415 ---- ---- ---- ---- 265.70 +11.00 254.70 2420 ---- ---- ---- ---- 264.80 +11.10 253.70 2425 ---- ---- ---- ---- 263.80 +11.00 252.80 2430 ---- ---- ---- ---- 262.80 +10.90 251.90 2435 ---- ---- ---- ---- 261.90 +10.90 251.00 2440 ---- ---- ---- ---- 261.00 +10.90 250.10 2445 ---- ---- ---- ---- 260.00 +10.80 249.20 2450 ---- ---- ---- ---- 259.10 +10.80 248.30 2455 ---- ---- ---- ---- 258.20 +10.70 247.50 2460 ---- ---- ---- ---- 257.30 +10.70 246.60 2465 ---- ---- ---- ---- 256.40 +10.60 245.80 2470 ---- ---- ---- ---- 255.60 +10.70 244.90 2475 ---- ---- ---- ---- 254.70 +10.60 244.10 2480 ---- ---- ---- ---- 253.80 +10.50 243.30 2485 ---- ---- ---- ---- 253.00 +10.50 242.50 2490 ---- ---- ---- ---- 252.10 +10.40 241.70 2495 ---- ---- ---- ---- 251.30 +10.40 240.90 2500 ---- ---- ---- ---- 250.50 +10.40 240.10 2510 ---- ---- ---- ---- 248.90 +10.30 238.60 2520 ---- ---- ---- ---- 247.30 +10.20 237.10 2530 ---- ---- ---- ---- 245.70 +10.10 235.60 2540 ---- ---- ---- ---- 244.20 +10.10 234.10 2550 ---- ---- ---- ---- 242.70 +10.00 232.70 2560 ---- ---- ---- ---- 241.30 +10.00 231.30 2570 ---- ---- ---- ---- 239.90 +9.90 230.00 2575 ---- ---- ---- ---- 239.20 +9.90 229.30 2580 ---- ---- ---- ---- 238.50 +9.80 228.70 2590 ---- ---- ---- ---- 237.10 +9.70 227.40 2600 ---- ---- ---- ---- 235.80 +9.70 226.10 2625 ---- ---- ---- ---- 232.60 +9.50 223.10 2650 ---- ---- ---- ---- 229.60 +9.40 220.20 2675 ---- ---- ---- ---- 226.70 +9.20 217.50 2700 ---- ---- ---- ---- 224.00 +9.10 214.90 2725 ---- ---- ---- ---- 221.40 +9.00 212.40 2750 ---- ---- ---- ---- 219.00 +8.90 210.10 2775 ---- ---- ---- ---- 216.70 +8.70 208.00 2800 ---- ---- ---- ---- 214.50 +8.60 205.90 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 110 1375 ---- ---- ---- ---- .10 .00 .10 11 1390 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 153 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 41 1430 ---- ---- ---- ---- .10 .00 .10 3 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 6 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 11 1475 ---- ---- ---- ---- .10 .00 .10 35 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 406 1495 ---- ---- ---- ---- .10 .00 .10 6 1500 ---- ---- ---- ---- .10 .00 .10 3782 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 30 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 28 1530 ---- ---- ---- ---- .10 .00 .10 37 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 19 1550 ---- ---- ---- ---- .10 .00 .10 93 1555 ---- ---- ---- ---- .10 .00 .10 2 1560 ---- ---- ---- ---- .10 .00 .10 40 1565 ---- ---- ---- ---- .10 .00 .10 1 1570 ---- ---- ---- ---- .10 .00 .10 20 1575 ---- ---- ---- ---- .10 .00 .10 291 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 130 1595 ---- ---- ---- ---- .10 .00 .10 280 1600 ---- ---- ---- ---- .10 .00 .10 872 1605 ---- ---- ---- ---- .10 .00 .10 55 1610 ---- ---- ---- ---- .10 .00 .10 27 1615 ---- ---- ---- ---- .10 .00 .10 3 1620 ---- ---- ---- ---- .10 .00 .10 13 1625 ---- ---- ---- ---- .10 .00 .10 68 1630 ---- ---- ---- ---- .10 .00 .10 37 1635 ---- ---- ---- ---- .10 .00 .10 125 1640 ---- ---- ---- ---- .10 .00 .10 205 1645 ---- ---- ---- ---- .10 .00 .10 3 1650 ---- ---- ---- ---- .10 .00 .10 473 1655 ---- ---- ---- ---- .10 .00 .10 3 1660 ---- ---- ---- ---- .10 .00 .10 55 1665 ---- ---- ---- ---- .10 .00 .10 12 1670 ---- ---- ---- ---- .10 .00 .10 35 1675 ---- ---- ---- ---- .10 .00 .10 788 1680 ---- ---- ---- ---- .10 .00 .10 53 1685 ---- ---- ---- ---- .10 .00 .10 10 1690 .10 .10 .10 .10 .10 .00 1 .10 175 1695 ---- ---- ---- ---- .10 .00 .10 61 1700 ---- ---- ---- ---- .10 .00 .10 2 814 1705 ---- ---- ---- ---- .10 .00 .10 23 1710 ---- ---- ---- ---- .10 .00 .10 42 1715 ---- ---- ---- ---- .10 .00 .10 46 1720 ---- ---- ---- ---- .10 .00 .10 449 1725 ---- ---- ---- ---- .10 .00 .10 213 1730 ---- ---- ---- ---- .10 .00 .10 47 1735 ---- ---- ---- ---- .10 .00 .10 164 1740 ---- ---- ---- ---- .10 .00 .10 84 1745 ---- ---- ---- ---- .10 .00 .10 147 1750 .10 .10 .10 .10 .10 .00 2 .10 1419 1755 ---- ---- ---- ---- .10 .00 .10 123 1760 ---- ---- ---- ---- .10 .00 .10 147 1765 ---- ---- ---- ---- .10 .00 .10 60 1770 .10 .10 .10 .10 .10 .00 2 .10 530 1775 ---- ---- ---- ---- .10 .00 .10 1268 1780 ---- ---- ---- ---- .10 .00 .10 211 1785 ---- ---- ---- ---- .10 .00 .10 84 1790 .10 .10 .10 .10 .10 .00 2 .10 145 1795 ---- ---- ---- ---- .10 .00 .10 120 1800 .10 .10 .10 .10 .10 .00 2 .10 4 2626 1805 .10 .10 .10 .10 .10 .00 3 .10 1 156 1810 ---- ---- ---- ---- .10 .00 .10 14 166 1815 ---- ---- ---- ---- .10 .00 .10 6 125 1820 .10 .10 .10 .10 .10 .00 2 .10 876 1825 ---- ---- ---- ---- .10 .00 .10 12 954 1830 ---- ---- ---- ---- .10 .00 3 .10 1 1583 1835 .10 .10 .10 .10 .10 .00 1 .10 3 254 1840 ---- ---- ---- ---- .10 .00 .10 47 944 1845 .10 .10 .10 .10 .10 .00 2 .10 1221 1850 .10 .10 .10 .10 .10 .00 33 .10 16 2927 1855 .10 .10 .10 .10 .10 .00 10 .10 435 1860 .10 .10 .10 .10 .10 .00 222 .10 19 1012 1865 ---- ---- .10A .10A .10 -.10 .20 11 841 1870 ---- ---- ---- ---- .10 -.10 80 .20 6 820 1875 .20 .20 .20 .20 .10 -.10 4 .20 706 1589 1880 ---- ---- .20A .20A .10 -.20 1 .30 89 810 1885 ---- ---- .20A .20A .10 -.20 18 .30 14 860 1890 ---- ---- .20A .20A .10 -.30 .40 68 1689 1895 .20 .20 .20 .20 .20 -.30 45 .50 125 370 1900 .30 .30 .20 .30 .20 -.50 99 .70 525 3917 1905 .30 .30 .30 .30 .30 -.60 60 .90 4 515 1910 1.10 1.10 .40 .40 .30 -.90 143 1.20 91 1277 1915 .90 .90 .40A .40A .40 -1.20 12 1.60 72 847 1920 1.40 1.40 .40 .50A .50 -1.60 435 2.10 292 1576 1925 1.50 1.50 .50 .60 .60 -2.10 161 2.70 1189 2033 1930 2.00 2.00 .70 .90 .70 -2.90 39 3.60 535 1071 1935 2.10 2.70 .90A 1.00 1.00 -3.70 51 4.70 222 804 1940 5.00 5.00 1.20A 1.20A 1.30 -4.80 179 6.10 250 667 1945 6.70 6.80 1.50 1.80B 1.80 -6.00 157 7.80 70 531 1950 8.70 8.70 2.00 2.40A 2.40 -7.40 937 9.80 437 2980 1955 9.10 9.60 2.70A 3.60B 3.20 -8.90 37 12.10 131 230 1960 10.90 10.90 3.70 4.30B 4.30 -10.40 322 14.70 78 639 1965 13.30 13.90 4.70A 5.90B 5.60 -12.00 639 17.60 8 847 1970 19.00 19.00 6.10 7.00 7.30 -13.60 640 20.90 13 572 1975 10.20 11.00 7.80 9.10A 9.30 -15.20 185 24.50 1081 1980 23.00 23.00 9.80A 11.40A 11.70 -16.60 539 28.30 811 1985 16.20 16.20 12.10A 12.60A 14.50 -17.90 130 32.40 316 1990 24.20 24.20 14.70A 14.70A 17.60 -19.00 21 36.60 109 1995 ---- ---- 17.60A 17.60A 21.00 -20.00 1 41.00 92 2000 36.40 36.40 20.80A 25.70B 24.60 -20.90 39 45.50 56 1711 2005 ---- ---- 24.30A 24.30A 28.50 -21.70 50.20 2 290 2010 ---- ---- 28.00A 28.00A 32.70 -22.10 54.80 495 2015 34.00 34.10 32.00A 38.30B 37.00 -22.60 2 59.60 262 2020 ---- ---- 36.10A 36.10A 41.40 -22.90 64.30 385 2025 ---- ---- 40.40A 40.40A 46.00 -23.20 69.20 1 1355 2030 65.00 65.00 44.80A 44.80A 50.60 -23.50 3 74.10 103 2035 ---- ---- 49.30A 49.30A 55.30 -23.80 79.10 80 2040 ---- ---- 53.90A 53.90A 60.10 -23.90 84.00 143 2045 ---- ---- 58.50A 58.50A 65.00 -23.90 88.90 114 2050 ---- ---- 63.30A 63.30A 69.90 -24.00 93.90 405 2055 ---- ---- 68.10A 68.10A 74.80 -24.10 98.90 65 2060 ---- ---- 72.90A 72.90A 79.70 -24.10 103.80 222 2065 86.90 86.90 77.80A 88.70B 84.60 -24.20 1 108.80 126 2070 95.30 95.30 82.70A 82.70A 89.60 -24.20 1 113.80 171 2075 ---- ---- 87.60A 87.60A 94.50 -24.30 118.80 379 2080 ---- ---- 92.50A 92.50A 99.50 -24.30 123.80 54 2085 109.90 109.90 97.40A 110.00B 104.40 -24.30 1 128.70 26 2090 ---- ---- 102.40A 102.40A 109.40 -24.30 133.70 14 2095 ---- ---- 107.30A 107.30A 114.40 -24.30 138.70 12 2100 ---- ---- 112.30A 112.30A 119.30 -24.40 143.70 60 2105 ---- ---- 117.30A 117.30A 124.30 -24.40 148.70 121 2110 ---- ---- 122.20A 122.20A 129.30 -24.30 153.60 7 2115 130.30 130.30 127.20A 127.20A 134.30 -24.30 1 158.60 5 2120 ---- ---- 132.20A 132.20A 139.30 -24.30 163.60 2125 ---- ---- 137.20A 137.20A 144.30 -24.30 168.60 2 2130 ---- ---- 142.10A 142.10A 149.30 -24.30 173.60 3 2135 ---- ---- 147.10A 147.10A 154.30 -24.30 178.60 2140 ---- ---- 152.10A 152.10A 159.20 -24.40 183.60 2145 ---- ---- 157.10A 157.10A 164.20 -24.40 188.60 2150 ---- ---- 162.10A 162.10A 169.20 -24.40 193.60 1 2155 ---- ---- 167.10A 167.10A 174.20 -24.40 198.60 2160 ---- ---- 172.00A 172.00A 179.20 -24.40 203.60 2165 ---- ---- 177.00A 177.00A 184.20 -24.40 208.60 2170 ---- ---- 182.00A 182.00A 189.20 -24.40 213.60 2175 ---- ---- 187.00A 187.00A 194.20 -24.40 218.60 2180 ---- ---- 192.00A 192.00A 199.20 -24.40 223.60 1 2185 ---- ---- 197.00A 197.00A 204.20 -24.40 228.60 3 2190 ---- ---- 202.00A 202.00A 209.20 -24.40 233.60 2195 ---- ---- 207.00A 207.00A 214.20 -24.40 238.60 2200 ---- ---- 212.00A 212.00A 219.20 -24.40 243.60 2205 ---- ---- 217.00A 217.00A 224.20 -24.40 248.60 2210 ---- ---- 222.00A 222.00A 229.20 -24.40 253.60 2215 ---- ---- 227.00A 227.00A 234.20 -24.40 258.60 2220 ---- ---- 232.00A 232.00A 239.20 -24.40 263.60 2225 ---- ---- 237.00A 237.00A 244.20 -24.40 268.60 2230 ---- ---- 241.90A 241.90A 249.20 -24.40 273.60 2235 ---- ---- 246.90A 246.90A 254.20 -24.40 278.60 2240 ---- ---- 251.90A 251.90A 259.20 -24.40 283.60 2245 ---- ---- 257.40A 257.40A 264.20 -24.40 288.60 2250 ---- ---- 261.90A 261.90A 269.20 -24.40 293.60 800 2255 ---- ---- 267.40A 267.40A 274.20 -24.40 298.60 2260 ---- ---- 272.40A 272.40A 279.20 -24.40 303.60 2265 ---- ---- 277.40A 277.40A 284.20 -24.40 308.60 2270 ---- ---- 282.40A 282.40A 289.20 -24.40 313.60 2275 ---- ---- 287.40A 287.40A 294.20 -24.40 318.60 2280 ---- ---- 292.40A 292.40A 299.20 -24.40 323.60 2290 ---- ---- 302.40A 302.40A 309.20 -24.40 333.60 15 2300 ---- ---- 312.40A 312.40A 319.20 -24.40 343.60 55 2310 ---- ---- 322.40A 322.40A 329.20 -24.40 353.60 2320 ---- ---- 332.40A 332.40A 339.20 -24.40 363.60 2325 ---- ---- 337.40A 337.40A 344.20 -24.40 368.60 2330 ---- ---- 342.40A 342.40A 349.20 -24.40 373.60 2340 ---- ---- 352.40A 352.40A 359.20 -24.40 383.60 2350 ---- ---- 362.40A 362.40A 369.20 -24.40 393.60 2360 ---- ---- 372.40A 372.40A 379.20 -24.40 403.60 2370 ---- ---- 382.40A 382.40A 389.20 -24.40 413.60 2375 ---- ---- 387.40A 387.40A 394.20 -24.40 418.60 2380 ---- ---- 392.40A 392.40A 399.20 -24.40 423.60 2400 ---- ---- 412.40A 412.40A 419.20 -24.40 443.60 2425 ---- ---- 437.40A 437.40A 444.20 -24.40 468.60 2450 ---- ---- 462.40A 462.40A 469.20 -24.40 493.60 2475 ---- ---- 487.40A 487.40A 494.20 -24.40 518.60 2500 ---- ---- 512.40A 512.40A 519.20 -24.40 543.60 2525 ---- ---- 537.40A 537.40A 544.20 -24.40 568.60 2550 ---- ---- 562.40A 562.40A 569.20 -24.40 593.60 2575 ---- ---- 587.40A 587.40A 594.20 -24.40 618.60 2600 ---- ---- 612.40A 612.40A 619.20 -24.40 643.60 2625 ---- ---- 637.40A 637.40A 644.20 -24.40 668.60 2650 ---- ---- 662.40A 662.40A 669.20 -24.40 693.60 3000 ---- ---- 1012.40A 1012.40A 1019.20 -24.40 1043.60 3500 ---- ---- 1512.40A 1512.40A 1519.20 -24.40 1543.60 4000 ---- ---- 2012.40A 2012.40A 2019.20 -24.40 2043.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 514 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 85 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1569 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 2 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 23 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 546 1605 ---- ---- ---- ---- .10 .00 .10 1610 .10 .10 .10 .10 .10 .00 1 .10 1615 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 8 1625 ---- ---- ---- ---- .10 .00 .10 48 1630 ---- ---- ---- ---- .10 .00 .10 16 1635 .10 .10 .10 .10 .10 .00 6 .10 6 1640 .10 .10 .10 .10 .10 .00 38 .10 1645 ---- ---- ---- ---- .10 .00 .10 1 1650 ---- ---- ---- ---- .10 .00 .10 693 1655 ---- ---- ---- ---- .10 .00 .10 1660 .10 .10 .10 .10 .10 .00 8 .10 95 1665 ---- ---- ---- ---- .10 .00 .10 14 1670 ---- ---- ---- ---- .10 .00 .10 22 1675 ---- ---- ---- ---- .10 .00 .10 655 1680 ---- ---- ---- ---- .10 .00 .10 33 1685 ---- ---- ---- ---- .10 .00 .10 15 1690 ---- ---- ---- ---- .10 .00 .10 4 1695 ---- ---- ---- ---- .10 .00 .10 17 1700 ---- ---- ---- ---- .10 .00 .10 555 1705 ---- ---- ---- ---- .10 -.10 .20 77 1710 ---- ---- ---- ---- .10 -.10 .20 1 27 1715 .20 .20 .20 .20 .10 -.10 1 .20 16 1720 ---- ---- ---- ---- .10 -.10 .20 4 70 1725 ---- ---- ---- ---- .10 -.10 67 .20 10 85 1730 ---- ---- ---- ---- .20 .00 .20 11 174 1735 .20 .20 .20 .20 .20 .00 1 .20 1 29 1740 .20 .20 .20 .20 .20 -.10 17 .30 301 1745 .20 .20 .20 .20 .20 -.10 4 .30 43 1750 ---- ---- ---- ---- .30 .00 6 .30 1 1276 1755 ---- ---- ---- ---- .30 .00 .30 104 1760 ---- ---- ---- ---- .30 .00 3 .30 91 1765 ---- ---- ---- ---- .30 .00 .30 58 1770 .30 .30 .30 .30 .30 .00 1 .30 1 239 1775 .30 .40 .30 .30A .30 .00 5 .30 2 391 1780 ---- ---- .30A .30A .30 -.10 7 .40 176 1785 .40 .40 .30A .30A .30 -.10 2 .40 121 1790 ---- ---- .40A .40A .40 -.10 2 .50 276 1795 ---- ---- .40A .40A .40 -.10 2 .50 8 50 1800 .60 .60 .40 .40 .40 -.20 238 .60 20 2851 1805 .40 .40 .40 .40 .40 -.30 2 .70 8 1810 .40 .40 .40 .40 .40 -.40 39 .80 1 62 1815 .40 .40 .40 .50B .50 -.30 14 .80 2 180 1820 ---- ---- .60A .60A .60 -.30 .90 145 1825 .60 .70 .60 .70 .60 -.40 28 1.00 10 687 1830 .70 .70 .70 .70 .70 -.40 38 1.10 1 1368 1835 ---- ---- .80A .80A .80 -.50 1.30 6 60 1840 1.00 1.00 .80A 1.10B .90 -.50 10 1.40 5 776 1845 ---- ---- .90A .90A 1.00 -.60 1.60 1 140 1850 1.30 1.30 1.00 1.10 1.10 -.70 38 1.80 10 2280 1855 ---- ---- 1.10A 1.10A 1.20 -.80 4 2.00 2 113 1860 1.30 1.30 1.20A 1.30 1.40 -.90 7 2.30 2 79 1865 2.00 2.00 1.40A 1.40A 1.50 -1.00 34 2.50 5 809 1870 2.10 2.10 1.40 1.60B 1.60 -1.20 28 2.80 7 651 1875 2.00 2.00 1.70 1.80B 1.80 -1.40 99 3.20 17 1824 1880 2.00 2.10 1.90 2.00B 2.00 -1.60 12 3.60 18 377 1885 2.20 2.20 2.10A 2.30B 2.30 -1.70 12 4.00 10 155 1890 2.60 2.60 2.40 2.60B 2.60 -2.00 16 4.60 12 483 1895 4.40 4.40 2.70 2.90 2.90 -2.30 14 5.20 1 341 1900 5.50 5.50 3.00 3.30 3.30 -2.60 283 5.90 397 2251 1905 3.90 3.90 3.30 3.70B 3.70 -2.90 13 6.60 9 347 1910 3.90 3.90 3.80A 4.20B 4.20 -3.30 18 7.50 26 715 1915 6.60 6.60 4.20A 4.20A 4.70 -3.70 39 8.40 12 343 1920 7.80 7.80 4.80 5.40B 5.30 -4.20 57 9.50 35 364 1925 8.20 8.20 5.30A 6.00A 6.00 -4.60 85 10.60 160 1505 1930 9.70 9.70 6.00A 6.90B 6.70 -5.20 137 11.90 17 696 1935 7.00 7.10 6.80A 7.00A 7.60 -5.70 10 13.30 1140 1940 14.30 14.30 7.60A 9.50B 8.60 -6.30 64 14.90 36 400 1945 11.50 11.50 8.50 9.70A 9.70 -6.90 15 16.60 252 467 1950 17.50 17.50 9.50 11.30B 10.90 -7.50 129 18.40 10 3144 1955 11.40 12.70 10.80A 12.10A 12.30 -8.10 401 20.40 5 474 1960 18.00 18.00 12.10A 12.50A 13.70 -8.80 66 22.50 30 406 1965 13.50 13.50 13.50 15.80B 15.30 -9.40 2 24.70 112 1970 22.00 22.00 15.00 17.50B 17.00 -10.10 31 27.10 2 272 1975 24.60 24.60 16.70A 19.00B 18.90 -10.70 47 29.60 106 708 1980 28.80 28.80 18.60A 20.50A 21.00 -11.30 17 32.30 149 403 1985 22.10 22.10 20.50A 20.60A 23.10 -12.00 29 35.10 4 691 1990 31.20 31.20 22.70A 26.00B 25.40 -12.60 16 38.00 1161 1995 29.50 29.50 25.00A 28.50B 27.90 -13.20 35 41.10 412 2000 37.60 37.60 27.30A 31.10B 30.40 -13.90 760 44.30 1087 2005 ---- ---- 29.90A 29.90A 33.20 -14.40 26 47.60 41 2010 ---- ---- 32.60A 32.60A 36.00 -15.00 51.00 172 2015 38.00 38.00 35.40A 35.40A 39.00 -15.60 7 54.60 162 2020 40.40 40.40 38.30A 38.30A 42.10 -16.20 14 58.30 115 2025 ---- ---- 41.40A 41.40A 45.30 -16.70 62.00 132 2030 ---- ---- 44.60A 44.60A 48.70 -17.20 4 65.90 120 2035 ---- ---- 47.90A 47.90A 52.20 -17.70 69.90 5 26 2040 ---- ---- 51.30A 51.30A 55.80 -18.10 73.90 28 2045 ---- ---- 54.90A 54.90A 59.50 -18.60 1 78.10 51 2050 ---- ---- 58.50A 58.50A 63.30 -19.00 82.30 473 2055 ---- ---- 62.30A 62.30A 67.20 -19.40 86.60 203 2060 ---- ---- 66.10A 66.10A 71.20 -19.80 91.00 94 2065 ---- ---- 70.00A 70.00A 75.20 -20.20 95.40 32 2070 ---- ---- 74.00A 74.00A 79.40 -20.40 99.80 52 2075 ---- ---- 78.10A 78.10A 83.60 -20.70 104.30 45 2080 ---- ---- 82.30A 82.30A 87.90 -21.00 1 108.90 44 2085 ---- ---- 86.50A 86.50A 92.20 -21.20 113.40 20 2090 ---- ---- 90.80A 90.80A 96.60 -21.50 118.10 10 2095 ---- ---- 95.10A 95.10A 101.00 -21.70 122.70 11 2100 ---- ---- 99.50A 99.50A 105.50 -21.90 2 127.40 58 2105 ---- ---- 104.00A 104.00A 110.10 -22.00 132.10 8 2110 ---- ---- 108.50A 108.50A 114.60 -22.30 136.90 69 2115 ---- ---- 113.00A 113.00A 119.20 -22.40 1 141.60 30 2120 ---- ---- 117.60A 117.60A 123.90 -22.50 146.40 37 2125 ---- ---- 122.20A 122.20A 128.50 -22.70 151.20 8 2130 ---- ---- 126.80A 126.80A 133.20 -22.90 156.10 7 2135 ---- ---- 132.20A 132.20A 138.00 -22.90 160.90 26 2140 ---- ---- 137.00A 137.00A 142.70 -23.10 165.80 2 2145 ---- ---- 141.70A 141.70A 147.50 -23.10 170.60 1 2150 ---- ---- 145.70A 145.70A 152.30 -23.20 175.50 12 2155 ---- ---- 151.20A 151.20A 157.10 -23.30 180.40 6 2160 ---- ---- 156.00A 156.00A 161.90 -23.40 185.30 1 2165 ---- ---- 160.80A 160.80A 166.70 -23.50 190.20 3 2170 ---- ---- 165.60A 165.60A 171.60 -23.50 195.10 4 2175 ---- ---- 169.70A 169.70A 176.40 -23.60 200.00 9 2180 ---- ---- 175.30A 175.30A 181.30 -23.60 204.90 2185 ---- ---- 180.20A 180.20A 186.20 -23.70 209.90 2190 ---- ---- 185.10A 185.10A 191.10 -23.70 214.80 1 2195 ---- ---- 190.00A 190.00A 196.00 -23.80 219.80 1 2200 ---- ---- 194.00A 194.00A 200.90 -23.80 224.70 55 2205 ---- ---- 199.80A 199.80A 205.80 -23.90 229.70 2210 ---- ---- 204.70A 204.70A 210.70 -24.00 234.70 2215 ---- ---- 209.60A 209.60A 215.70 -23.90 239.60 2220 ---- ---- 214.50A 214.50A 220.60 -24.00 244.60 2225 ---- ---- 218.60A 218.60A 225.60 -24.00 249.60 1 2230 ---- ---- 224.40A 224.40A 230.50 -24.10 254.60 2235 ---- ---- 229.30A 229.30A 235.50 -24.00 259.50 2240 ---- ---- 234.60A 234.60A 240.40 -24.10 264.50 2245 ---- ---- 239.60A 239.60A 245.40 -24.10 269.50 2250 ---- ---- 243.30A 243.30A 250.40 -24.10 274.50 10 2255 ---- ---- 249.50A 249.50A 255.30 -24.20 279.50 2260 ---- ---- 254.40A 254.40A 260.30 -24.20 284.50 2265 ---- ---- 259.20A 259.20A 265.30 -24.20 289.50 2270 ---- ---- 264.40A 264.40A 270.30 -24.20 294.50 2275 ---- ---- 268.10A 268.10A 275.20 -24.30 299.50 5 2280 ---- ---- 274.30A 274.30A 280.20 -24.30 304.50 2285 ---- ---- 279.30A 279.30A 285.20 -24.30 309.50 2290 ---- ---- 284.40A 284.40A 290.20 -24.30 314.50 2295 ---- ---- 289.40A 289.40A 295.20 -24.30 319.50 1 2300 ---- ---- 293.00A 293.00A 300.20 -24.30 324.50 2310 ---- ---- 304.40A 304.40A 310.20 -24.30 334.50 2320 ---- ---- 314.40A 314.40A 320.20 -24.30 344.50 2325 ---- ---- 319.30A 319.30A 325.20 -24.30 349.50 2330 ---- ---- 324.30A 324.30A 330.20 -24.30 354.50 2340 ---- ---- 334.30A 334.30A 340.20 -24.30 364.50 2350 ---- ---- 344.30A 344.30A 350.20 -24.30 374.50 2360 ---- ---- 354.30A 354.30A 360.20 -24.30 384.50 2370 ---- ---- 364.40A 364.40A 370.20 -24.30 394.50 2375 ---- ---- 369.40A 369.40A 375.20 -24.30 399.50 2380 ---- ---- 374.40A 374.40A 380.20 -24.30 404.50 2390 ---- ---- 384.40A 384.40A 390.20 -24.30 414.50 2400 ---- ---- 394.30A 394.30A 400.20 -24.30 424.50 14 2425 ---- ---- 419.40A 419.40A 425.20 -24.30 449.50 2450 ---- ---- 444.30A 444.30A 450.20 -24.30 474.50 2475 ---- ---- 469.40A 469.40A 475.20 -24.30 499.50 2490 ---- ---- 484.40A 484.40A 490.20 -24.30 514.50 2500 ---- ---- 494.40A 494.40A 500.20 -24.30 524.50 2525 ---- ---- 519.40A 519.40A 525.20 -24.30 549.50 2550 ---- ---- 544.30A 544.30A 550.20 -24.30 574.50 2575 ---- ---- 569.40A 569.40A 575.20 -24.30 599.50 2600 ---- ---- 594.40A 594.40A 600.20 -24.30 624.50 2 2750 ---- ---- 744.40A 744.40A 750.20 -24.30 774.50 3000 ---- ---- 994.50A 994.50A 1000.20 -24.30 1024.50 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 1 179 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 286 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 .10 .10 .10 .10 .10 .00 20 .10 4002 1410 .10 .10 .10 .10 .10 .00 1 .10 3 1420 ---- ---- ---- ---- .10 .00 .10 1425 .10 .10 .10 .10 .10 .00 1 .10 2 1430 .10 .10 .10 .10 .10 .00 7 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 15 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 1490 .10 .10 .10 .10 .10 .00 35 .10 1500 ---- ---- ---- ---- .10 .00 .10 497 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 76 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .20 +.10 .10 1346 1555 ---- ---- ---- ---- .20 +.10 .10 1560 ---- ---- ---- ---- .20 +.10 .10 431 1565 ---- ---- ---- ---- .20 +.10 .10 17 1570 ---- ---- ---- ---- .20 +.10 .10 1575 ---- ---- ---- ---- .20 +.10 .10 65 1580 ---- ---- ---- ---- .20 +.10 .10 1585 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 +.10 .10 46 1595 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 .00 .20 134 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 1 1620 ---- ---- ---- ---- .20 .00 .20 50 1625 ---- ---- ---- ---- .20 .00 .20 6 1630 ---- ---- ---- ---- .20 .00 .20 1635 ---- ---- ---- ---- .20 .00 .20 1640 ---- ---- ---- ---- .20 .00 .20 2 1645 ---- ---- ---- ---- .20 .00 .20 1650 ---- ---- ---- ---- .20 -.10 .30 302 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1 2 1665 ---- ---- ---- ---- .20 -.10 .30 8 1670 ---- ---- ---- ---- .20 -.10 .30 24 1675 ---- ---- ---- ---- .20 -.10 .30 1968 1680 ---- ---- .30A .30A .20 -.20 .40 61 1685 ---- ---- ---- ---- .30 -.10 .40 15 1690 ---- ---- ---- ---- .30 -.10 .40 19 1695 ---- ---- ---- ---- .30 -.10 .40 20 1700 ---- ---- .40A .40A .30 -.20 .50 10 1173 1705 ---- ---- .40A .40A .30 -.20 .50 13 1710 ---- ---- .40A .40A .40 -.10 .50 2 21 1715 .40 .40 .40 .40 .40 -.20 70 .60 10 1720 ---- ---- .50A .50A .40 -.20 .60 12 36 1725 .40 .40 .40 .40 .40 -.20 14 .60 1 192 1730 ---- ---- .60A .60A .50 -.20 .70 99 1735 ---- ---- .60A .60A .50 -.20 .70 200 1740 ---- ---- .60A .60A .60 -.20 2 .80 402 1745 ---- ---- .70A .70A .60 -.30 .90 7 1750 .60 .70 .60 .70 .70 -.20 17 .90 13 789 1755 .80 .80 .70A .70A .70 -.30 20 1.00 38 1760 ---- ---- .80A .80A .80 -.30 1.10 3 133 1765 1.00 1.00 .90A .90A .80 -.40 2 1.20 3 96 1770 ---- ---- .90A .90A .90 -.40 2 1.30 148 1775 1.10 1.20 1.00A 1.00A 1.00 -.40 12 1.40 16 567 1780 1.30 1.30 1.00 1.10 1.00 -.50 6 1.50 1 120 1785 1.20 1.20 1.10A 1.10A 1.10 -.50 1 1.60 3 274 1790 ---- ---- 1.20A 1.20A 1.20 -.60 5 1.80 4 167 1795 ---- ---- 1.30A 1.30A 1.30 -.60 2 1.90 49 1800 1.60 1.60 1.40 1.50 1.40 -.70 52 2.10 47 1496 1805 ---- ---- 1.60A 1.60A 1.60 -.70 4 2.30 1 42 1810 1.70 1.80 1.70 1.80 1.70 -.80 5 2.50 5 844 1815 ---- ---- 1.80A 1.80A 1.90 -.80 2 2.70 3 53 1820 2.00 2.00 2.00 2.00 2.00 -1.00 7 3.00 3 94 1825 3.10 3.10 2.10A 2.20 2.20 -1.10 34 3.30 11 1839 1830 2.40 2.40 2.20 2.40 2.40 -1.20 16 3.60 4 195 1835 2.70 2.70 2.50 2.50 2.60 -1.30 4 3.90 2 277 1840 3.40 3.40 2.70A 2.70A 2.90 -1.40 2 4.30 2 320 1845 3.00 3.00 3.00 3.00 3.10 -1.60 10 4.70 13 63 1850 4.60 4.60 3.20 3.30 3.40 -1.80 12 5.20 6 1291 1855 3.60 3.60 3.50A 3.50A 3.70 -2.00 3 5.70 1 48 1860 4.00 4.00 3.90A 4.00 4.10 -2.10 20 6.20 3 393 1865 5.80 5.80 4.20A 4.40B 4.40 -2.40 23 6.80 2 43 1870 5.90 5.90 4.60A 6.30B 4.90 -2.50 2 7.40 271 1875 5.10 5.10 4.90 5.30B 5.30 -2.80 15 8.10 7 5301 1880 5.60 5.60 5.50A 5.50A 5.80 -3.10 18 8.90 3 89 1885 6.30 6.30 6.00A 6.30 6.30 -3.40 2 9.70 1 203 1890 6.40 6.80 6.40 6.60A 6.90 -3.70 3 10.60 1 149 1895 7.30 7.30 7.10A 7.10A 7.60 -4.00 5 11.60 1 100 1900 11.00 11.00 7.70 8.20A 8.30 -4.30 123 12.60 6 2596 1905 11.80 11.80 8.50A 9.20B 9.10 -4.70 9 13.80 202 1910 12.00 12.00 9.30A 9.30A 9.90 -5.10 9 15.00 1 144 1915 13.00 13.00 10.10A 10.10A 10.80 -5.50 1 16.30 2 148 1920 13.60 13.60 11.10A 11.10A 11.80 -6.00 6 17.80 3 247 1925 12.30 12.80 12.10A 12.30A 12.90 -6.40 43 19.30 2 455 1930 18.20 18.20 13.10 14.30B 14.00 -6.90 23 20.90 204 1935 20.00 20.00 14.30A 16.60B 15.30 -7.30 15 22.60 4 163 1940 22.00 22.00 15.60A 15.90A 16.70 -7.80 13 24.50 4 181 1945 23.10 23.10 16.90A 18.50B 18.10 -8.30 14 26.40 123 1950 20.20 20.50 18.30 20.10B 19.70 -8.70 1271 28.40 2 2868 1955 26.70 26.70 19.90A 21.80B 21.40 -9.20 23 30.60 1 301 1960 30.80 30.80 21.50 23.60B 23.20 -9.70 24 32.90 1 335 1965 30.80 30.80 23.30A 31.30B 25.10 -10.10 5 35.20 289 1970 27.50 27.50 25.10A 27.50B 27.10 -10.60 39 37.70 103 357 1975 35.60 35.60 27.10 29.70B 29.20 -11.10 52 40.30 602 1180 1980 38.00 38.00 29.20A 31.00A 31.40 -11.60 39 43.00 1 340 1985 40.60 41.20 31.40A 33.90B 33.70 -12.10 8 45.80 47 1990 46.10 46.10 33.70A 36.70B 36.20 -12.50 46 48.70 7 1139 1995 36.40 36.90 36.10A 36.10A 38.70 -13.00 4 51.70 2 6 2000 48.00 49.70 38.50 41.90B 41.30 -13.50 86 54.80 1020 2005 52.70 52.70 41.20A 42.10A 44.00 -14.00 21 58.00 1 2010 57.10 57.10 43.80A 56.40B 46.90 -14.40 4 61.30 1 173 2015 47.00 50.60 46.70A 49.20A 49.80 -14.90 8 64.70 6 2020 62.30 62.40 49.60A 52.10A 52.80 -15.30 13 68.10 1 25 2025 62.10 62.10 52.60A 55.30A 56.00 -15.70 8 71.70 121 2030 ---- ---- 55.70A 55.70A 59.20 -16.10 75.30 13 2035 ---- ---- 58.90A 58.90A 62.50 -16.50 79.00 26 2040 ---- ---- 62.10A 62.10A 65.90 -16.90 82.80 262 2045 ---- ---- 65.50A 65.50A 69.40 -17.20 86.60 9 2050 ---- ---- 68.90A 68.90A 73.00 -17.50 90.50 276 2055 ---- ---- 72.50A 72.50A 76.60 -17.90 94.50 7 2060 ---- ---- 76.00A 76.00A 80.40 -18.10 98.50 349 2065 ---- ---- 79.70A 79.70A 84.10 -18.50 102.60 25 2070 ---- ---- 83.40A 83.40A 88.00 -18.80 106.80 21 2075 ---- ---- 87.30A 87.30A 91.90 -19.10 111.00 129 2080 ---- ---- 91.10A 91.10A 95.90 -19.30 115.20 189 2085 ---- ---- 95.10A 95.10A 99.90 -19.60 119.50 93 2090 ---- ---- 99.00A 99.00A 104.00 -19.80 123.80 74 2095 ---- ---- 103.10A 103.10A 108.20 -20.00 128.20 95 2100 ---- ---- 107.20A 107.20A 112.40 -20.20 132.60 143 2105 ---- ---- 111.30A 111.30A 116.60 -20.50 137.10 28 2110 ---- ---- 115.50A 115.50A 120.90 -20.60 141.50 14 2115 ---- ---- 119.80A 119.80A 125.20 -20.90 146.10 29 2120 ---- ---- 124.00A 124.00A 129.50 -21.10 150.60 10 2125 ---- ---- 128.40A 128.40A 133.90 -21.30 155.20 33 2130 ---- ---- 132.70A 132.70A 138.40 -21.40 159.80 58 2135 ---- ---- 137.10A 137.10A 142.80 -21.60 164.40 30 2140 ---- ---- 141.60A 141.60A 147.30 -21.70 169.00 58 2145 ---- ---- 146.00A 146.00A 151.90 -21.80 173.70 2150 ---- ---- 150.50A 150.50A 156.40 -22.00 178.40 34 2155 ---- ---- 155.00A 155.00A 161.00 -22.10 183.10 1 2160 ---- ---- 159.60A 159.60A 165.60 -22.20 187.80 2165 ---- ---- 164.20A 164.20A 170.20 -22.40 192.60 2170 174.10 174.10 168.80A 168.80A 174.90 -22.40 1 197.30 1 2175 ---- ---- 173.40A 173.40A 179.50 -22.60 202.10 19 2180 ---- ---- 178.10A 178.10A 184.20 -22.70 206.90 1 2185 ---- ---- 183.40A 183.40A 188.90 -22.80 211.70 219 2190 ---- ---- 188.10A 188.10A 193.70 -22.80 216.50 2195 ---- ---- 192.80A 192.80A 198.40 -23.00 221.40 1 2200 ---- ---- 196.80A 196.80A 203.20 -23.00 226.20 192 2205 ---- ---- 202.30A 202.30A 207.90 -23.10 231.00 2210 ---- ---- 207.10A 207.10A 212.70 -23.20 235.90 2215 ---- ---- 211.80A 211.80A 217.50 -23.30 240.80 2220 ---- ---- 216.60A 216.60A 222.30 -23.30 245.60 2225 ---- ---- 220.70A 220.70A 227.20 -23.30 250.50 2 2230 ---- ---- 226.20A 226.20A 232.00 -23.40 255.40 2235 ---- ---- 231.10A 231.10A 236.80 -23.50 260.30 2240 ---- ---- 235.90A 235.90A 241.70 -23.50 265.20 2245 ---- ---- 240.70A 240.70A 246.60 -23.50 270.10 2250 ---- ---- 244.80A 244.80A 251.40 -23.60 275.00 128 2255 ---- ---- 250.50A 250.50A 256.30 -23.60 279.90 2260 ---- ---- 255.40A 255.40A 261.20 -23.70 284.90 1 2265 ---- ---- 260.20A 260.20A 266.10 -23.70 289.80 2270 ---- ---- 265.10A 265.10A 271.00 -23.80 294.80 2275 274.90 274.90 269.20A 269.20A 275.90 -23.80 1 299.70 33 2280 ---- ---- 274.90A 274.90A 280.80 -23.90 304.70 2285 ---- ---- 279.80A 279.80A 285.70 -23.90 309.60 2290 ---- ---- 284.80A 284.80A 290.70 -23.90 314.60 2 2295 ---- ---- 289.70A 289.70A 295.60 -24.00 319.60 2300 ---- ---- 293.70A 293.70A 300.50 -24.00 324.50 12 2310 ---- ---- 304.50A 304.50A 310.40 -24.10 334.50 2320 ---- ---- 314.30A 314.30A 320.40 -24.10 344.50 2325 ---- ---- 318.40A 318.40A 325.30 -24.20 349.50 2330 ---- ---- 324.40A 324.40A 330.30 -24.20 354.50 2340 ---- ---- 334.50A 334.50A 340.20 -24.30 364.50 10 2350 ---- ---- 343.20A 343.20A 350.20 -24.30 374.50 10 2360 ---- ---- 354.50A 354.50A 360.20 -24.30 384.50 10 2370 ---- ---- 364.50A 364.50A 370.20 -24.30 394.50 2375 ---- ---- 368.10A 368.10A 375.20 -24.30 399.50 2380 ---- ---- 374.50A 374.50A 380.20 -24.30 404.50 5 2390 ---- ---- 384.40A 384.40A 390.20 -24.30 414.50 2400 ---- ---- 394.40A 394.40A 400.20 -24.30 424.50 2425 ---- ---- 419.40A 419.40A 425.20 -24.30 449.50 2450 ---- ---- 444.40A 444.40A 450.20 -24.30 474.50 2475 ---- ---- 469.50A 469.50A 475.20 -24.30 499.50 2500 ---- ---- 494.40A 494.40A 500.20 -24.30 524.50 2525 ---- ---- 519.50A 519.50A 525.20 -24.30 549.50 2550 ---- ---- 544.50A 544.50A 550.20 -24.30 574.50 2575 ---- ---- 569.50A 569.50A 575.20 -24.30 599.50 2650 ---- ---- 644.50A 644.50A 650.20 -24.30 674.50 3000 ---- ---- 994.60A 994.60A 1000.20 -24.30 1024.50 3500 ---- ---- 1494.90A 1494.90A 1500.20 -24.30 1524.50 4000 ---- ---- 1995.00A 1995.00A 2000.20 -24.30 2024.50 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 100 1275 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 -.10 .20 141 1420 ---- ---- ---- ---- .10 -.10 .20 5 1425 ---- ---- ---- ---- .10 -.10 .20 15 1430 ---- ---- ---- ---- .10 -.10 .20 5 1440 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 11 1460 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 50 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 5 1500 ---- ---- ---- ---- .20 .00 .20 3607 1510 ---- ---- ---- ---- .20 .00 .20 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 2 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 6 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 18 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 9 1600 ---- ---- ---- ---- .30 .00 .30 127 1605 ---- ---- ---- ---- .30 .00 .30 1610 ---- ---- ---- ---- .30 -.10 .40 8 1615 ---- ---- ---- ---- .30 -.10 .40 1 1620 ---- ---- ---- ---- .40 .00 .40 16 1625 ---- ---- ---- ---- .40 .00 .40 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- ---- ---- .40 -.10 .50 1650 ---- ---- ---- ---- .50 .00 .50 63 1655 ---- ---- ---- ---- .50 .00 .50 1660 ---- ---- ---- ---- .50 -.10 1 .60 19 1665 ---- ---- ---- ---- .50 -.10 .60 1 1670 ---- ---- ---- ---- .50 -.10 .60 5 1675 ---- ---- ---- ---- .60 -.10 .70 33 1680 ---- ---- ---- ---- .60 -.10 .70 2 1685 ---- ---- .70A .70A .60 -.20 1 .80 4 1690 ---- ---- .70A .70A .70 -.10 .80 8 1695 ---- ---- .80A .80A .70 -.20 .90 3 1700 ---- ---- .80A .80A .70 -.20 .90 7 150 1705 ---- ---- .90A .90A .80 -.20 1.00 2 1710 ---- ---- .90A .90A .80 -.30 3 1.10 14 1715 ---- ---- .90A .90A .90 -.20 1 1.10 5 1720 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 44 1725 1.00 1.00 1.00 1.00 1.00 -.30 4 1.30 4 128 1730 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 32 1735 1.00 1.00 1.00 1.00 1.10 -.40 2 1.50 14 1740 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1 11 1745 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1 1750 1.40 1.40 1.40 1.40 1.30 -.50 4 1.80 701 1755 1.50 1.50 1.50 1.50 1.40 -.50 2 1.90 18 1760 1.80 1.80 1.60A 1.60A 1.50 -.60 6 2.10 41 1765 ---- ---- 1.70A 1.70A 1.60 -.60 1 2.20 15 1770 ---- ---- 1.80A 1.80A 1.70 -.70 5 2.40 3 66 1775 2.20 2.20 1.90 1.90 1.90 -.60 7 2.50 4 154 1780 2.10 2.10 2.10 2.10 2.00 -.70 4 2.70 8 76 1785 ---- ---- 2.20A 2.20A 2.20 -.70 4 2.90 1 52 1790 ---- ---- 2.40A 2.40A 2.30 -.80 1 3.10 3 30 1795 ---- ---- 2.50A 2.50A 2.50 -.90 3.40 3 1800 2.60 2.60 2.60 2.60 2.70 -.90 17 3.60 19 568 1805 ---- ---- 2.90A 2.90A 2.90 -1.00 3.90 1 14 1810 3.00 3.00 3.00 3.00 3.10 -1.10 6 4.20 7 148 1815 ---- ---- 3.30A 3.30A 3.30 -1.20 4 4.50 24 64 1820 3.60 3.60 3.50A 3.50A 3.50 -1.30 7 4.80 7 48 1825 ---- ---- 3.80A 3.80A 3.80 -1.40 6 5.20 3 22 1830 5.00 5.00 4.00 4.00 4.10 -1.50 13 5.60 1 27 1835 4.60 4.60 4.30A 4.40 4.40 -1.60 17 6.00 6 34 1840 5.40 5.40 4.60A 4.60A 4.70 -1.80 17 6.50 31 1845 5.70 5.70 5.00A 5.00A 5.10 -1.90 6 7.00 2 17 1850 6.60 6.60 5.30 5.50A 5.50 -2.00 45 7.50 4 291 1855 5.80 6.00 5.50 5.90A 5.90 -2.20 5 8.10 1 5 1860 7.40 7.40 6.10A 6.40 6.30 -2.40 4 8.70 115 1865 ---- ---- 6.50A 6.50A 6.80 -2.60 9.40 11 121 1870 ---- ---- 7.00A 7.00A 7.30 -2.80 2 10.10 12 94 1875 7.80 7.80 7.50A 7.80 7.80 -3.10 2 10.90 7 119 1880 7.90 7.90 7.90 8.40B 8.40 -3.30 10 11.70 9 30 1885 ---- ---- 8.70A 8.70A 9.10 -3.40 4 12.50 255 1890 ---- ---- 9.30A 9.30A 9.70 -3.80 9 13.50 15 30 1895 ---- ---- 10.00A 10.00A 10.40 -4.00 14.40 26 1900 11.00 11.00 10.70A 11.10B 11.20 -4.30 13 15.50 5 875 1905 ---- ---- 11.50A 11.50A 12.00 -4.60 16.60 58 1910 ---- ---- 12.30A 12.30A 12.90 -4.90 4 17.80 1 70 1915 17.00 17.00 13.20A 17.10B 13.80 -5.20 4 19.00 1 205 1920 17.90 17.90 14.10A 14.10A 14.90 -5.40 11 20.30 77 1925 ---- ---- 15.20A 15.20A 15.90 -5.90 1 21.80 1 1324 1930 19.40 19.40 16.20A 16.20A 17.10 -6.10 2 23.20 54 1935 17.60 17.60 17.40A 18.50B 18.30 -6.50 4 24.80 1 66 1940 ---- ---- 18.60A 18.60A 19.60 -6.90 1 26.50 64 1945 25.00 25.00 19.90A 25.40B 20.90 -7.30 6 28.20 39 1950 22.60 22.60 21.30A 21.30A 22.40 -7.70 2 30.10 168 155 1955 23.60 23.60 22.70A 24.20B 23.90 -8.10 1 32.00 2 65 1960 25.00 25.00 24.30A 25.90B 25.50 -8.50 5 34.00 157 1965 ---- ---- 25.90A 25.90A 27.20 -8.90 36.10 185 1970 ---- ---- 27.60A 27.60A 29.00 -9.40 38.40 17 1975 ---- ---- 29.40A 29.40A 30.90 -9.70 1 40.60 12 1980 ---- ---- 31.20A 31.20A 32.90 -10.10 43.00 101 1985 ---- ---- 33.20A 33.20A 35.00 -10.50 45.50 59 1990 ---- ---- 35.20A 35.20A 37.10 -11.00 48.10 22 1995 ---- ---- 37.40A 37.40A 39.40 -11.30 50.70 17 2000 40.10 41.10 39.60A 40.30A 41.70 -11.70 4 53.40 340 2005 ---- ---- 41.90A 41.90A 44.10 -12.10 56.20 48 2010 ---- ---- 44.30A 44.30A 46.60 -12.50 59.10 94 2015 ---- ---- 46.80A 46.80A 49.20 -12.90 62.10 252 2020 51.80 51.80 49.30A 49.30A 51.90 -13.20 2 65.10 2025 ---- ---- 52.00A 52.00A 54.70 -13.60 68.30 1 2030 ---- ---- 54.70A 54.70A 57.50 -14.00 71.50 23 2035 ---- ---- 57.50A 57.50A 60.40 -14.30 74.70 8 2040 ---- ---- 60.40A 60.40A 63.40 -14.70 78.10 2 2045 ---- ---- 63.30A 63.30A 66.50 -15.00 81.50 4 2050 ---- ---- 66.30A 66.30A 69.70 -15.30 85.00 57 2055 ---- ---- 69.50A 69.50A 72.90 -15.60 88.50 3 2060 ---- ---- 72.60A 72.60A 76.20 -15.90 92.10 8 2065 ---- ---- 75.90A 75.90A 79.60 -16.20 95.80 1 2070 ---- ---- 79.20A 79.20A 83.00 -16.50 99.50 180 2075 ---- ---- 82.60A 82.60A 86.50 -16.80 103.30 12 2080 ---- ---- 86.10A 86.10A 90.00 -17.10 107.10 151 2085 ---- ---- 89.60A 89.60A 93.70 -17.30 111.00 6 2090 ---- ---- 93.20A 93.20A 97.30 -17.70 115.00 3 2095 ---- ---- 96.80A 96.80A 101.10 -17.80 118.90 6 2100 ---- ---- 100.50A 100.50A 104.90 -18.10 123.00 1 2105 ---- ---- 104.20A 104.20A 108.70 -18.40 127.10 2110 ---- ---- 108.00A 108.00A 112.60 -18.60 131.20 2 2115 ---- ---- 111.90A 111.90A 116.50 -18.90 135.40 2 2120 ---- ---- 115.80A 115.80A 120.50 -19.10 139.60 1 2125 ---- ---- 119.70A 119.70A 124.60 -19.20 143.80 16 2130 ---- ---- 123.70A 123.70A 128.60 -19.50 148.10 2 2135 ---- ---- 127.80A 127.80A 132.70 -19.70 152.40 2140 ---- ---- 131.80A 131.80A 136.90 -19.90 156.80 2145 ---- ---- 136.00A 136.00A 141.10 -20.00 161.10 2150 ---- ---- 140.10A 140.10A 145.30 -20.20 165.50 2155 ---- ---- 144.30A 144.30A 149.60 -20.40 170.00 2160 ---- ---- 148.50A 148.50A 153.90 -20.50 174.40 2 2165 ---- ---- 152.80A 152.80A 158.20 -20.70 178.90 3 2170 ---- ---- 157.10A 157.10A 162.50 -20.90 183.40 4 2175 ---- ---- 161.40A 161.40A 166.90 -21.10 188.00 2 2180 ---- ---- 165.80A 165.80A 171.30 -21.20 192.50 5 2185 ---- ---- 170.10A 170.10A 175.80 -21.30 197.10 6 2190 ---- ---- 174.60A 174.60A 180.20 -21.50 201.70 7 2195 ---- ---- 179.00A 179.00A 184.70 -21.60 206.30 2 2200 ---- ---- 183.50A 183.50A 189.20 -21.80 211.00 11 2205 ---- ---- 187.90A 187.90A 193.80 -21.80 215.60 2 2210 ---- ---- 192.50A 192.50A 198.30 -22.00 220.30 2 2215 ---- ---- 197.00A 197.00A 202.90 -22.10 225.00 2 2220 ---- ---- 201.50A 201.50A 207.50 -22.10 229.60 2225 ---- ---- 206.10A 206.10A 212.10 -22.30 234.40 23 2230 ---- ---- 210.70A 210.70A 216.70 -22.40 239.10 3 2235 ---- ---- 215.30A 215.30A 221.40 -22.40 243.80 2 2240 ---- ---- 219.90A 219.90A 226.00 -22.60 248.60 2245 ---- ---- 224.60A 224.60A 230.70 -22.60 253.30 2250 ---- ---- 229.20A 229.20A 235.40 -22.70 258.10 29 2255 ---- ---- 233.90A 233.90A 240.10 -22.80 262.90 2260 ---- ---- 239.40A 239.40A 244.80 -22.90 267.70 2265 ---- ---- 244.10A 244.10A 249.60 -22.90 272.50 1 2270 ---- ---- 248.90A 248.90A 254.30 -23.00 277.30 2275 ---- ---- 252.80A 252.80A 259.10 -23.00 282.10 35 2280 ---- ---- 258.30A 258.30A 263.80 -23.20 287.00 2285 ---- ---- 263.10A 263.10A 268.60 -23.20 291.80 1 2290 ---- ---- 267.90A 267.90A 273.40 -23.30 296.70 2295 ---- ---- 272.60A 272.60A 278.20 -23.30 301.50 1 2300 ---- ---- 276.60A 276.60A 283.00 -23.40 306.40 42 2305 ---- ---- 282.20A 282.20A 287.80 -23.50 311.30 2310 ---- ---- 287.00A 287.00A 292.70 -23.40 316.10 2320 ---- ---- 296.70A 296.70A 302.30 -23.60 325.90 1 2325 ---- ---- 300.60A 300.60A 307.20 -23.60 330.80 25 2330 ---- ---- 306.40A 306.40A 312.10 -23.60 335.70 1 2340 ---- ---- 316.10A 316.10A 321.80 -23.80 345.60 1 2350 ---- ---- 324.90A 324.90A 331.60 -23.80 355.40 15 2360 ---- ---- 335.60A 335.60A 341.40 -23.90 365.30 2370 ---- ---- 345.40A 345.40A 351.20 -24.00 375.20 2375 ---- ---- 349.40A 349.40A 356.10 -24.00 380.10 2380 ---- ---- 355.70A 355.70A 361.00 -24.10 385.10 2390 ---- ---- 365.50A 365.50A 370.90 -24.10 395.00 2400 ---- ---- 373.90A 373.90A 380.80 -24.20 40 405.00 85 2410 ---- ---- 385.30A 385.30A 390.70 -24.20 414.90 2425 ---- ---- 398.60A 398.60A 405.50 -24.40 65 429.90 105 2450 ---- ---- 423.40A 423.40A 430.40 -24.50 25 454.90 2475 ---- ---- 448.30A 448.30A 455.40 -24.50 479.90 2500 ---- ---- 474.80A 474.80A 480.40 -24.50 504.90 2525 ---- ---- 499.60A 499.60A 505.40 -24.50 529.90 2550 ---- ---- 524.50A 524.50A 530.40 -24.50 554.90 2575 ---- ---- 549.60A 549.60A 555.40 -24.50 579.90 2600 ---- ---- 574.60A 574.60A 580.40 -24.50 604.90 2800 ---- ---- 774.70A 774.70A 780.40 -24.50 804.90 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1391 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 5 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 1 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 55 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 -.10 .20 1290 ---- ---- ---- ---- .10 -.10 .20 1295 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 357 1305 ---- ---- ---- ---- .10 -.10 .20 1 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 1667 1330 ---- ---- ---- ---- .10 -.10 .20 1 1335 ---- ---- ---- ---- .10 -.10 .20 1340 ---- ---- ---- ---- .10 -.10 .20 1345 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 2050 1355 ---- ---- ---- ---- .10 -.10 .20 1360 ---- ---- ---- ---- .10 -.10 .20 1365 ---- ---- ---- ---- .10 -.10 .20 1370 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .10 -.10 .20 733 1380 ---- ---- ---- ---- .10 -.10 .20 1 1385 ---- ---- ---- ---- .10 -.10 .20 1390 ---- ---- ---- ---- .10 -.10 .20 1395 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 457 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 .00 .20 1415 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 1430 ---- ---- ---- ---- .20 -.10 .30 1435 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 501 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1753 1455 ---- ---- ---- ---- .20 -.10 .30 38 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 82 1470 ---- ---- ---- ---- .20 -.10 .30 4 1475 ---- ---- ---- ---- .20 -.10 .30 28 1480 ---- ---- ---- ---- .30 .00 .30 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 1533 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 -.10 .40 25 1515 ---- ---- ---- ---- .30 -.10 .40 40 1520 ---- ---- ---- ---- .30 -.10 .40 1525 .30 .30 .30 .30 .30 -.10 21 .40 190 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- ---- ---- .40 .00 .40 1000 1540 ---- ---- ---- ---- .40 .00 .40 3 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 .00 .40 4056 1555 ---- ---- ---- ---- .40 -.10 .50 1560 ---- ---- ---- ---- .40 -.10 .50 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.10 .50 3 1575 .40 .40 .40 .40 .50 .00 8 .50 481 1580 ---- ---- ---- ---- .50 .00 .50 33 1585 ---- ---- ---- ---- .50 -.10 .60 40 1590 ---- ---- ---- ---- .50 -.10 .60 5 1595 ---- ---- ---- ---- .50 -.10 .60 1600 .50 .50 .50 .50 .60 .00 56 .60 1525 1605 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- ---- ---- .60 -.10 .70 1615 ---- ---- ---- ---- .60 -.10 .70 3 1620 ---- ---- ---- ---- .70 .00 .70 6 1625 ---- ---- .70A .70A .70 -.10 .80 201 1630 ---- ---- ---- ---- .70 -.10 .80 51 1635 ---- ---- .80A .80A .80 -.10 .90 2 1640 ---- ---- ---- ---- .80 -.10 .90 1 1645 ---- ---- .90A .90A .90 -.10 1.00 2 1650 .90 .90 .90 .90 .90 -.10 6 1.00 433 1655 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1660 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 107 1665 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1670 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 49 1675 ---- ---- 1.20A 1.20A 1.20 -.10 2 1.30 122 1680 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 1685 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1690 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 2 1695 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 4 1700 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 10 5354 1705 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 89 1710 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 178 1715 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 2 1720 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 4 1725 2.00 2.10 1.90 2.10 2.10 -.40 11 2.50 491 1730 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 10 1735 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 8 1740 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1002 1745 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 3 1750 3.00 3.20 2.80A 2.80A 2.80 -.60 12 3.40 2 1298 1755 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 16 1760 ---- ---- 3.10A 3.10A 3.10 -.80 3.90 19 1765 ---- ---- 3.30A 3.30A 3.30 -.90 4.20 2 169 1770 ---- ---- 3.50A 3.50A 3.50 -.90 6 4.40 4 65 1775 ---- ---- 3.80A 3.80A 3.70 -1.00 13 4.70 4 1054 1780 4.00 4.00 4.00 4.00 4.00 -1.00 2 5.00 2 14 1785 ---- ---- 4.20A 4.20A 4.20 -1.20 5.40 1 42 1790 ---- ---- 4.40A 4.40A 4.50 -1.20 5.70 1 13 1795 4.80 4.80 4.70A 4.80 4.80 -1.30 4 6.10 28 1800 5.10 5.10 5.00 5.00 5.10 -1.40 8 6.50 6 2960 1805 ---- ---- 5.30A 5.30A 5.40 -1.50 2 6.90 31 1810 6.60 6.60 5.60A 5.60A 5.70 -1.60 1 7.30 1 7 1815 ---- ---- 6.00A 6.00A 6.10 -1.70 1 7.80 1 30 1820 ---- ---- 6.40A 6.40A 6.40 -1.90 8.30 1 116 1825 7.50 7.60 6.70 6.80 6.80 -2.00 19 8.80 6 1971 1830 ---- ---- 7.20A 7.20A 7.30 -2.10 9.40 16 1835 ---- ---- 7.50A 7.50A 7.70 -2.30 1 10.00 53 1840 ---- ---- 8.00A 8.00A 8.20 -2.40 7 10.60 116 1845 ---- ---- 8.60A 8.60A 8.70 -2.60 11.30 14 1850 11.40 11.40 9.10A 9.10A 9.20 -2.80 20 12.00 3 1407 1855 ---- ---- 9.60A 9.60A 9.80 -3.00 12.80 44 1860 10.40 10.40 10.20A 10.20A 10.40 -3.20 7 13.60 75 1865 ---- ---- 10.80A 10.80A 11.10 -3.30 14.40 80 1870 11.80 11.80 11.50A 11.50A 11.80 -3.50 1 15.30 2 222 1875 14.40 14.40 12.20A 14.70B 12.50 -3.80 3 16.30 4 1188 1880 ---- ---- 12.90A 12.90A 13.30 -4.00 17.30 2 193 1885 ---- ---- 13.70A 13.70A 14.10 -4.30 1 18.40 4 72 1890 14.80 14.90 14.60A 14.60A 15.00 -4.50 5 19.50 3 75 1895 ---- ---- 15.50A 15.50A 15.90 -4.80 20.70 145 1900 19.00 19.30 16.30 16.80A 16.90 -5.00 121 21.90 12 5762 1905 17.80 17.80 17.40A 17.40A 17.90 -5.30 2 23.20 302 1910 ---- ---- 18.40A 18.40A 19.00 -5.60 24.60 63 1915 ---- ---- 19.50A 19.50A 20.20 -5.80 26.00 25 1920 ---- ---- 20.70A 20.70A 21.40 -6.20 27.60 18 1925 25.80 25.80 21.90A 22.90B 22.70 -6.40 7 29.10 947 1930 28.00 28.00 23.20A 23.20A 24.10 -6.70 3 30.80 5 495 1935 30.00 30.00 24.60A 25.60B 25.50 -7.10 8 32.60 146 1940 31.00 31.00 26.00A 26.00A 27.00 -7.40 1 34.40 77 1945 ---- ---- 27.50A 27.50A 28.50 -7.80 36.30 326 1950 33.60 34.40 28.70 30.50B 30.20 -8.00 64 38.20 31 1658 1955 34.00 34.00 30.70A 34.20B 31.90 -8.40 3 40.30 60 1960 ---- ---- 32.40A 32.40A 33.70 -8.70 42.40 249 1965 36.80 36.80 34.10A 34.10A 35.50 -9.10 2 44.60 131 1970 ---- ---- 36.00A 36.00A 37.40 -9.50 1 46.90 6 480 1975 43.50 43.50 37.90A 45.70B 39.40 -9.90 4 49.30 1 468 1980 44.20 44.20 39.90A 39.90A 41.50 -10.20 13 51.70 66 1985 46.40 46.40 42.00A 46.60B 43.70 -10.50 3 54.20 94 1990 ---- ---- 44.20A 44.20A 45.90 -10.90 36 56.80 458 1995 46.80 46.80 46.50A 46.50A 48.30 -11.20 4 59.50 300 350 2000 58.40 58.40 48.80A 50.60B 50.70 -11.50 174 62.20 5 1248 2005 59.90 59.90 51.10A 60.70B 53.10 -11.90 1 65.00 364 2010 64.70 64.70 53.60A 53.60A 55.70 -12.20 30 67.90 236 2015 ---- ---- 56.10A 56.10A 58.30 -12.60 70.90 7 651 2020 60.80 60.90 58.70A 60.40A 61.00 -12.90 11 73.90 78 2025 ---- ---- 61.40A 61.40A 63.80 -13.20 77.00 399 2030 ---- ---- 64.10A 64.10A 66.70 -13.40 80.10 392 2035 ---- ---- 66.90A 66.90A 69.60 -13.80 83.40 1 163 2040 ---- ---- 69.80A 69.80A 72.60 -14.00 86.60 105 2045 ---- ---- 72.70A 72.70A 75.60 -14.40 90.00 14 2050 83.50 83.50 75.70A 77.90A 78.80 -14.60 152 93.40 1 314 2055 ---- ---- 78.80A 78.80A 81.90 -15.00 96.90 1 23 2060 82.80 82.80 82.00A 82.60A 85.20 -15.20 13 100.40 75 2065 ---- ---- 85.20A 85.20A 88.50 -15.40 103.90 3 2070 91.50 91.60 88.40A 92.90B 91.80 -15.80 3 107.60 61 2075 ---- ---- 91.70A 91.70A 95.20 -16.00 111.20 247 2080 ---- ---- 95.10A 95.10A 98.70 -16.30 115.00 37 2085 ---- ---- 98.50A 98.50A 102.20 -16.50 118.70 43 2090 ---- ---- 102.00A 102.00A 105.80 -16.80 122.60 105 2095 ---- ---- 105.60A 105.60A 109.40 -17.00 126.40 45 2100 ---- ---- 109.20A 109.20A 113.10 -17.20 130.30 594 2105 ---- ---- 112.80A 112.80A 116.80 -17.50 134.30 1 2 2110 ---- ---- 116.50A 116.50A 120.60 -17.70 138.30 1 82 2115 ---- ---- 120.20A 120.20A 124.40 -17.90 142.30 1 6 2120 ---- ---- 124.00A 124.00A 128.20 -18.20 146.40 21 2125 ---- ---- 127.80A 127.80A 132.10 -18.40 150.50 2130 ---- ---- 131.70A 131.70A 136.00 -18.60 154.60 24 2135 ---- ---- 135.60A 135.60A 140.00 -18.80 158.80 1 5 2140 ---- ---- 139.50A 139.50A 144.00 -19.00 163.00 8 2145 ---- ---- 143.50A 143.50A 148.10 -19.10 167.20 3 2150 ---- ---- 147.50A 147.50A 152.20 -19.30 171.50 15 2155 ---- ---- 151.60A 151.60A 156.30 -19.50 175.80 2 2160 ---- ---- 155.70A 155.70A 160.40 -19.70 180.10 3 2165 ---- ---- 159.80A 159.80A 164.60 -19.90 184.50 2170 ---- ---- 163.90A 163.90A 168.80 -20.00 188.80 1 2175 ---- ---- 168.10A 168.10A 173.10 -20.10 193.20 86 2180 ---- ---- 172.30A 172.30A 177.40 -20.20 197.60 4 2185 ---- ---- 176.50A 176.50A 181.70 -20.40 202.10 2190 ---- ---- 180.80A 180.80A 186.00 -20.50 206.50 1 2195 ---- ---- 185.10A 185.10A 190.30 -20.70 211.00 2200 ---- ---- 189.40A 189.40A 194.70 -20.80 215.50 112 2205 ---- ---- 193.80A 193.80A 199.10 -20.90 220.00 1 2210 ---- ---- 198.10A 198.10A 203.50 -21.10 224.60 1 2215 ---- ---- 202.50A 202.50A 208.00 -21.10 229.10 2220 ---- ---- 206.90A 206.90A 212.50 -21.20 233.70 2225 ---- ---- 211.30A 211.30A 216.90 -21.40 238.30 84 2230 ---- ---- 215.80A 215.80A 221.40 -21.50 242.90 1 2235 ---- ---- 220.30A 220.30A 226.00 -21.50 247.50 2240 ---- ---- 224.80A 224.80A 230.50 -21.60 252.10 2245 ---- ---- 229.30A 229.30A 235.10 -21.70 256.80 2 2250 ---- ---- 233.80A 233.80A 239.60 -21.80 261.40 4 2255 ---- ---- 238.40A 238.40A 244.20 -21.90 266.10 1 2260 ---- ---- 242.90A 242.90A 248.80 -22.00 270.80 3 2265 ---- ---- 247.50A 247.50A 253.40 -22.10 275.50 2 2270 ---- ---- 252.10A 252.10A 258.10 -22.10 280.20 1 2275 ---- ---- 256.70A 256.70A 262.70 -22.20 284.90 1 2280 ---- ---- 261.30A 261.30A 267.30 -22.30 289.60 2285 ---- ---- 266.00A 266.00A 272.00 -22.40 294.40 2290 ---- ---- 270.60A 270.60A 276.70 -22.40 299.10 1 2295 ---- ---- 275.30A 275.30A 281.40 -22.50 303.90 2300 ---- ---- 279.90A 279.90A 286.10 -22.60 308.70 54 2305 ---- ---- 284.60A 284.60A 290.80 -22.60 313.40 2310 ---- ---- 289.30A 289.30A 295.50 -22.70 318.20 2315 ---- ---- 294.90A 294.90A 300.30 -22.70 323.00 2320 ---- ---- 299.60A 299.60A 305.00 -22.80 327.80 2325 321.00 321.00 303.50A 303.50A 309.80 -22.80 1 332.60 4 2330 ---- ---- 309.10A 309.10A 314.50 -23.00 337.50 2335 ---- ---- 313.90A 313.90A 319.30 -23.00 342.30 2340 ---- ---- 318.70A 318.70A 324.10 -23.00 347.10 2345 ---- ---- 323.40A 323.40A 328.90 -23.10 352.00 2350 ---- ---- 327.30A 327.30A 333.70 -23.10 356.80 5 2360 ---- ---- 337.80A 337.80A 343.30 -23.20 366.50 2370 ---- ---- 347.40A 347.40A 352.90 -23.40 376.30 1 2375 ---- ---- 351.30A 351.30A 357.80 -23.40 381.20 39 2380 ---- ---- 357.20A 357.20A 362.60 -23.40 386.00 2390 ---- ---- 366.90A 366.90A 372.30 -23.50 395.80 2400 ---- ---- 375.50A 375.50A 382.00 -23.70 405.70 27 2410 ---- ---- 386.30A 386.30A 391.80 -23.70 415.50 2420 ---- ---- 396.10A 396.10A 401.60 -23.80 425.40 2 2425 ---- ---- 399.80A 399.80A 406.50 -23.80 430.30 2 2430 ---- ---- 405.90A 405.90A 411.40 -23.80 435.20 2440 ---- ---- 415.70A 415.70A 421.20 -23.90 445.10 2450 ---- ---- 424.30A 424.30A 431.10 -24.00 455.10 75 2475 ---- ---- 448.90A 448.90A 455.70 -24.20 479.90 1 2490 ---- ---- 465.40A 465.40A 470.60 -24.30 494.90 2500 ---- ---- 473.60A 473.60A 480.50 -24.40 504.90 80 2525 ---- ---- 498.40A 498.40A 505.40 -24.50 529.90 2550 ---- ---- 523.30A 523.30A 530.40 -24.50 554.90 2575 ---- ---- 549.80A 549.80A 555.40 -24.50 579.90 2600 ---- ---- 574.70A 574.70A 580.40 -24.50 604.90 4 2625 ---- ---- 600.00A 600.00A 605.40 -24.50 629.90 2650 ---- ---- 624.70A 624.70A 630.40 -24.50 654.90 2700 ---- ---- 674.70A 674.70A 680.40 -24.50 704.90 2750 ---- ---- 724.80A 724.80A 730.40 -24.50 754.90 2800 ---- ---- 774.90A 774.90A 780.40 -24.50 804.90 2900 ---- ---- 874.90A 874.90A 880.40 -24.50 904.90 3000 ---- ---- 975.00A 975.00A 980.40 -24.50 1004.90 3100 ---- ---- 1075.10A 1075.10A 1080.40 -24.50 1104.90 3200 ---- ---- 1175.20A 1175.20A 1180.40 -24.50 1204.90 3400 ---- ---- 1375.30A 1375.30A 1380.40 -24.50 1404.90 3600 ---- ---- 1575.40A 1575.40A 1580.40 -24.50 1604.90 3800 ---- ---- 1775.50A 1775.50A 1780.40 -24.50 1804.90 4000 ---- ---- 1975.50A 1975.50A 1980.40 -24.50 2004.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 27 1275 ---- ---- ---- ---- .10 -.20 .30 1300 ---- ---- ---- ---- .10 -.20 .30 24 1325 ---- ---- ---- ---- .10 -.20 .30 1350 ---- ---- ---- ---- .20 -.10 .30 145 1375 ---- ---- ---- ---- .20 -.10 .30 50 1400 ---- ---- ---- ---- .20 -.10 .30 4046 1425 ---- ---- ---- ---- .30 -.10 .40 3 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1 1450 ---- ---- .30A .30A .30 -.10 .40 2 1460 ---- ---- ---- ---- .30 -.10 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 2 1475 ---- ---- ---- ---- .40 .00 .40 3 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 .50 .50 .50 .50 .40 -.10 1 .50 76 1510 ---- ---- ---- ---- .50 .00 .50 1 1520 ---- ---- ---- ---- .50 .00 .50 3 1525 ---- ---- ---- ---- .50 .00 .50 75 1530 ---- ---- ---- ---- .50 -.10 .60 6 1535 ---- ---- ---- ---- .50 -.10 .60 1540 ---- ---- ---- ---- .60 .00 .60 1545 ---- ---- ---- ---- .60 .00 .60 1550 ---- ---- ---- ---- .60 .00 .60 45 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 -.10 .70 1565 ---- ---- ---- ---- .60 -.10 .70 1570 ---- ---- ---- ---- .70 .00 .70 10 1575 ---- ---- ---- ---- .70 .00 .70 1 1580 ---- ---- ---- ---- .70 -.10 .80 1585 ---- ---- ---- ---- .70 -.10 .80 1590 ---- ---- ---- ---- .80 .00 .80 1 1595 ---- ---- ---- ---- .80 -.10 .90 1600 ---- ---- ---- ---- .80 -.10 .90 1 31 1605 ---- ---- ---- ---- .90 -.10 1.00 3 1610 ---- ---- ---- ---- .90 -.10 1.00 1615 ---- ---- ---- ---- .90 -.10 1.00 1620 ---- ---- ---- ---- 1.00 -.10 1.10 534 1625 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 35 1630 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1635 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1640 1.30 1.30 1.20A 1.20A 1.20 -.10 2 1.30 2 1645 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1650 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1023 1655 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1660 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1665 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1670 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 10 1675 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 62 1680 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1685 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1690 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1695 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1 1700 2.40 2.40 2.20A 2.20A 2.20 -.40 2 2.60 2 476 1705 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 1710 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1715 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 1 1720 ---- ---- 2.70A 2.70A 2.70 -.50 1 3.20 6 1725 2.90 2.90 2.90 2.90 2.80 -.60 5 3.40 91 1730 ---- ---- 3.00A 3.00A 3.00 -.60 3.60 7 1735 ---- ---- 3.20A 3.20A 3.20 -.60 3.80 1 5 1740 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 1745 ---- ---- 3.50A 3.50A 3.50 -.80 4.30 1750 3.80 3.80 3.70A 3.80 3.70 -.80 5 4.50 3 127 1755 ---- ---- 3.90A 3.90A 3.90 -.90 4.80 67 1760 4.20 4.20 4.10A 4.20 4.20 -.80 5 5.00 21 1765 ---- ---- 4.40A 4.40A 4.40 -.90 5.30 1770 ---- ---- 4.60A 4.60A 4.60 -1.00 5.60 262 1775 ---- ---- 4.90A 4.90A 4.90 -1.00 5.90 95 1780 ---- ---- 5.10A 5.10A 5.10 -1.20 6.30 1 1785 ---- ---- 5.40A 5.40A 5.40 -1.20 6.60 9 1790 ---- ---- 5.70A 5.70A 5.70 -1.30 7.00 8 1795 ---- ---- 6.00A 6.00A 6.00 -1.40 7.40 5 1800 6.40 6.40 6.30A 6.30A 6.30 -1.50 3 7.80 3 78 1805 ---- ---- 6.70A 6.70A 6.70 -1.50 8.20 1 1810 ---- ---- 7.00A 7.00A 7.10 -1.60 8.70 2 1815 ---- ---- 7.40A 7.40A 7.40 -1.80 9.20 1820 9.10 9.10 7.80A 7.80A 7.80 -1.90 1 9.70 3 1825 ---- ---- 8.20A 8.20A 8.30 -2.00 10.30 250 1830 ---- ---- 8.70A 8.70A 8.70 -2.10 10.80 33 1835 ---- ---- 9.10A 9.10A 9.20 -2.20 11.40 3 1840 ---- ---- 9.60A 9.60A 9.70 -2.40 12.10 2 21 1845 ---- ---- 10.10A 10.10A 10.20 -2.60 12.80 1 1850 12.00 12.00 10.60A 10.90 10.80 -2.70 11 13.50 17 1168 1855 ---- ---- 11.30A 11.30A 11.40 -2.80 14.20 1 1860 ---- ---- 11.90A 11.90A 12.00 -3.00 15.00 1 1865 ---- ---- 12.50A 12.50A 12.70 -3.10 15.80 13 1870 ---- ---- 13.20A 13.20A 13.40 -3.30 16.70 10 1875 15.40 15.40 13.80A 13.80A 14.10 -3.50 1 17.60 1303 1880 ---- ---- 14.60A 14.60A 14.90 -3.70 18.60 1885 ---- ---- 15.40A 15.40A 15.70 -3.90 19.60 7 1890 ---- ---- 16.20A 16.20A 16.60 -4.10 20.70 5 1895 ---- ---- 17.10A 17.10A 17.50 -4.30 21.80 11 1900 ---- ---- 18.00A 18.00A 18.40 -4.60 23.00 309 1905 ---- ---- 19.00A 19.00A 19.40 -4.80 24.20 1 1910 ---- ---- 20.00A 20.00A 20.50 -5.00 25.50 2 1915 21.00 21.10 21.00 21.60B 21.60 -5.20 4 26.80 16 1920 ---- ---- 22.10A 22.10A 22.70 -5.50 28.20 16 1925 27.00 27.00 23.20A 24.10B 23.90 -5.80 5 29.70 383 1930 28.00 28.60 24.50A 25.10A 25.20 -6.00 7 31.20 3 1935 ---- ---- 25.70A 25.70A 26.50 -6.30 32.80 5 1940 27.20 27.20 27.10A 28.00B 27.90 -6.60 4 34.50 1945 33.00 33.00 28.50A 29.50B 29.30 -6.90 8 36.20 1 1950 35.00 35.00 29.90A 29.90A 30.90 -7.10 6 38.00 337 1955 36.00 36.30 31.40A 31.70A 32.40 -7.50 8 39.90 1960 ---- ---- 33.00A 33.00A 34.10 -7.70 41.80 250 1965 39.00 39.30 34.60A 35.80B 35.80 -8.10 13 43.90 16 1970 36.50 36.50 36.40 37.70B 37.60 -8.30 4 45.90 11 1975 41.80 41.80 38.10A 38.10A 39.40 -8.70 3 48.10 150 424 1980 ---- ---- 40.00A 40.00A 41.30 -9.00 50.30 5 1985 ---- ---- 41.90A 41.90A 43.30 -9.30 52.60 1 1990 53.60 53.60 43.80A 43.80A 45.30 -9.60 2 54.90 4 3 1995 ---- ---- 45.80A 45.80A 47.40 -10.00 57.40 2000 ---- ---- 47.90A 47.90A 49.60 -10.30 59.90 505 2005 ---- ---- 50.10A 50.10A 51.90 -10.50 62.40 281 2010 ---- ---- 52.40A 52.40A 54.20 -10.80 65.00 49 2015 ---- ---- 54.70A 54.70A 56.50 -11.20 67.70 78 2020 ---- ---- 57.00A 57.00A 59.00 -11.40 70.40 8 2025 60.50 60.50 59.50A 62.00B 61.50 -11.70 15 73.20 88 2030 ---- ---- 62.00A 62.00A 64.10 -12.00 76.10 4 2035 ---- ---- 64.50A 64.50A 66.70 -12.30 79.00 34 2040 70.00 70.00 67.10A 67.10A 69.40 -12.60 1 82.00 2 2045 ---- ---- 69.80A 69.80A 72.20 -12.80 85.00 2050 ---- ---- 72.60A 72.60A 75.10 -13.10 88.20 110 2055 ---- ---- 75.40A 75.40A 78.00 -13.30 91.30 2060 ---- ---- 78.30A 78.30A 80.90 -13.60 94.50 30 2065 ---- ---- 81.20A 81.20A 83.90 -13.90 97.80 2070 ---- ---- 84.20A 84.20A 87.00 -14.10 101.10 3 53 2075 ---- ---- 87.30A 87.30A 90.20 -14.30 104.50 2 74 2080 ---- ---- 90.40A 90.40A 93.40 -14.60 108.00 2 2085 ---- ---- 93.50A 93.50A 96.60 -14.90 111.50 10 2090 ---- ---- 96.70A 96.70A 99.90 -15.10 115.00 2095 ---- ---- 100.00A 100.00A 103.30 -15.30 118.60 2100 103.90 103.90 103.30A 107.50B 106.70 -15.60 1 122.30 71 2105 ---- ---- 106.70A 106.70A 110.10 -15.80 125.90 2110 ---- ---- 110.10A 110.10A 113.60 -16.10 129.70 2115 ---- ---- 113.60A 113.60A 117.20 -16.20 133.40 30 2120 ---- ---- 117.10A 117.10A 120.80 -16.50 137.30 2 2125 ---- ---- 120.60A 120.60A 124.40 -16.70 141.10 17 2130 ---- ---- 124.20A 124.20A 128.10 -16.90 145.00 2135 ---- ---- 127.90A 127.90A 131.80 -17.10 148.90 2140 ---- ---- 131.60A 131.60A 135.60 -17.20 152.80 2145 ---- ---- 135.30A 135.30A 139.30 -17.50 156.80 2150 ---- ---- 139.10A 139.10A 143.20 -17.60 160.80 4 2155 ---- ---- 142.90A 142.90A 147.00 -17.90 164.90 2160 ---- ---- 146.70A 146.70A 151.00 -18.00 169.00 2165 ---- ---- 150.60A 150.60A 154.90 -18.20 173.10 2170 ---- ---- 154.50A 154.50A 158.90 -18.30 177.20 2175 ---- ---- 158.40A 158.40A 162.90 -18.50 181.40 2 2180 ---- ---- 162.40A 162.40A 166.90 -18.70 185.60 2185 ---- ---- 166.40A 166.40A 171.00 -18.80 189.80 2190 ---- ---- 170.40A 170.40A 175.10 -18.90 194.00 2195 ---- ---- 174.50A 174.50A 179.20 -19.10 198.30 2200 ---- ---- 178.60A 178.60A 183.30 -19.30 202.60 1 2205 ---- ---- 182.70A 182.70A 187.50 -19.40 206.90 2210 ---- ---- 186.80A 186.80A 191.70 -19.50 211.20 2215 ---- ---- 191.00A 191.00A 195.90 -19.70 215.60 2220 ---- ---- 195.20A 195.20A 200.20 -19.80 220.00 2225 ---- ---- 199.40A 199.40A 204.50 -19.90 224.40 1 2230 ---- ---- 203.70A 203.70A 208.80 -20.00 228.80 2235 ---- ---- 208.00A 208.00A 213.10 -20.10 233.20 2240 ---- ---- 212.30A 212.30A 217.40 -20.30 237.70 2245 ---- ---- 216.60A 216.60A 221.80 -20.30 242.10 2250 ---- ---- 220.90A 220.90A 226.20 -20.40 246.60 2255 ---- ---- 225.30A 225.30A 230.60 -20.60 251.20 2260 ---- ---- 229.60A 229.60A 235.00 -20.70 255.70 2265 ---- ---- 234.00A 234.00A 239.40 -20.80 260.20 2270 ---- ---- 238.50A 238.50A 243.90 -20.90 264.80 2275 ---- ---- 242.90A 242.90A 248.40 -20.90 269.30 2280 ---- ---- 247.30A 247.30A 252.80 -21.10 273.90 2285 ---- ---- 251.80A 251.80A 257.40 -21.10 278.50 2290 ---- ---- 256.30A 256.30A 261.90 -21.30 283.20 2295 ---- ---- 260.80A 260.80A 266.40 -21.40 287.80 2300 ---- ---- 265.30A 265.30A 271.00 -21.40 292.40 1 2305 ---- ---- 269.80A 269.80A 275.50 -21.60 297.10 2310 ---- ---- 274.40A 274.40A 280.10 -21.60 301.70 2315 ---- ---- 278.90A 278.90A 284.70 -21.70 306.40 2320 ---- ---- 283.50A 283.50A 289.30 -21.80 311.10 2325 ---- ---- 288.10A 288.10A 293.90 -21.90 315.80 2330 ---- ---- 292.70A 292.70A 298.60 -21.90 320.50 2340 ---- ---- 302.00A 302.00A 307.90 -22.00 329.90 2350 ---- ---- 311.20A 311.20A 317.20 -22.20 339.40 1 2360 ---- ---- 320.60A 320.60A 326.60 -22.30 348.90 2370 ---- ---- 329.90A 329.90A 336.00 -22.50 358.50 2375 ---- ---- 334.60A 334.60A 340.70 -22.50 363.20 2380 ---- ---- 340.50A 340.50A 345.50 -22.50 368.00 2390 ---- ---- 350.00A 350.00A 354.90 -22.70 377.60 2400 ---- ---- 358.30A 358.30A 364.50 -22.80 387.30 1 2410 ---- ---- 369.10A 369.10A 374.00 -22.90 396.90 2420 ---- ---- 378.70A 378.70A 383.60 -23.00 406.60 2425 ---- ---- 382.10A 382.10A 388.40 -23.10 411.50 2430 ---- ---- 388.30A 388.30A 393.20 -23.10 416.30 2450 ---- ---- 406.20A 406.20A 412.50 -23.30 435.80 15 2475 ---- ---- 430.40A 430.40A 436.80 -23.50 460.30 2500 455.90 455.90 454.70A 455.30A 461.20 -23.70 1 484.90 32 2525 ---- ---- 479.20A 479.20A 485.80 -23.90 509.70 2550 ---- ---- 503.80A 503.80A 510.50 -24.00 534.50 2575 ---- ---- 528.50A 528.50A 535.20 -24.30 559.50 2600 ---- ---- 553.30A 553.30A 560.10 -24.40 584.50 3 2625 ---- ---- 578.20A 578.20A 585.10 -24.40 609.50 2700 ---- ---- 654.70A 654.70A 660.10 -24.40 684.50 5 5 3000 ---- ---- 954.80A 954.80A 960.10 -24.40 984.50 1 3500 ---- ---- 1455.00A 1455.00A 1460.10 -24.40 1484.50 4000 ---- ---- 1955.20A 1955.20A 1960.10 -24.40 1984.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 9 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1 1350 ---- ---- ---- ---- .30 .00 .30 50 1375 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .50 .00 .50 3 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 -.10 .60 1 1490 ---- ---- ---- ---- .60 .00 .60 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .60 -.10 .70 4 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 -.10 .80 1530 ---- ---- ---- ---- .70 -.10 .80 1535 ---- ---- ---- ---- .70 -.10 .80 1540 ---- ---- ---- ---- .80 .00 .80 2 1545 ---- ---- ---- ---- .80 -.10 .90 13 58 1550 ---- ---- ---- ---- .80 -.10 .90 1122 1555 ---- ---- ---- ---- .90 .00 .90 10 1560 ---- ---- ---- ---- .90 -.10 1.00 5 1565 ---- ---- ---- ---- .90 -.10 1.00 1570 ---- ---- ---- ---- 1.00 -.10 1.10 1575 ---- ---- ---- ---- 1.00 -.10 1.10 20 1580 ---- ---- ---- ---- 1.10 -.10 1.20 1585 ---- ---- ---- ---- 1.10 -.10 1.20 1590 ---- ---- ---- ---- 1.20 -.10 1.30 1595 ---- ---- ---- ---- 1.20 -.10 1.30 1600 ---- ---- 1.30A 1.30A 1.30 -.10 5 1.40 308 1605 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1610 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 84 1615 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1620 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1625 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 47 1630 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1635 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1640 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1645 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1650 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 534 1655 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1660 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1665 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1670 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 250 1675 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 10 1680 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1685 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1690 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 1695 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 1700 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 1320 1705 ---- ---- 3.50A 3.50A 3.50 -.60 4.10 1710 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 1715 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 1720 ---- ---- 4.10A 4.10A 4.00 -.80 4.80 1725 ---- ---- 4.30A 4.30A 4.20 -.80 5.00 22 1730 ---- ---- 4.50A 4.50A 4.40 -.90 5.30 1735 ---- ---- 4.70A 4.70A 4.70 -.80 5.50 1 1740 ---- ---- 5.00A 5.00A 4.90 -.90 5.80 1745 ---- ---- 5.20A 5.20A 5.10 -1.00 6.10 588 1750 ---- ---- 5.50A 5.50A 5.40 -1.10 6.50 194 1755 ---- ---- 5.70A 5.70A 5.70 -1.10 6.80 1760 ---- ---- 6.00A 6.00A 5.90 -1.20 7.10 2 1765 ---- ---- 6.30A 6.30A 6.20 -1.30 7.50 4 1770 ---- ---- 6.60A 6.60A 6.60 -1.30 7.90 1775 ---- ---- 6.90A 6.90A 6.90 -1.40 8.30 4 1780 ---- ---- 7.30A 7.30A 7.20 -1.50 8.70 1785 ---- ---- 7.60A 7.60A 7.60 -1.60 9.20 1790 ---- ---- 8.00A 8.00A 8.00 -1.60 9.60 1795 ---- ---- 8.40A 8.40A 8.40 -1.70 10.10 1800 ---- ---- 8.80A 8.80A 8.80 -1.80 10.60 1108 1805 ---- ---- 9.30A 9.30A 9.30 -1.90 11.20 1810 ---- ---- 9.80A 9.80A 9.70 -2.10 11.80 13 1815 ---- ---- 10.20A 10.20A 10.20 -2.20 12.40 1820 ---- ---- 10.70A 10.70A 10.70 -2.30 13.00 1825 12.50 12.50 11.00 11.20B 11.30 -2.40 4 13.70 687 1830 ---- ---- 11.80A 11.80A 11.80 -2.50 14.30 14 1835 ---- ---- 12.30A 12.30A 12.40 -2.70 15.10 8 1840 ---- ---- 12.90A 12.90A 13.00 -2.80 15.80 1845 ---- ---- 13.60A 13.60A 13.70 -2.90 16.60 1850 15.60 15.60 14.10A 15.70B 14.30 -3.20 10 17.50 1 986 1855 ---- ---- 14.90A 14.90A 15.10 -3.20 18.30 1860 ---- ---- 15.60A 15.60A 15.80 -3.50 19.30 1865 ---- ---- 16.40A 16.40A 16.60 -3.60 20.20 5 1870 17.30 17.50 17.20A 17.50 17.40 -3.80 10 21.20 15 1875 19.20 19.20 17.80A 20.00B 18.20 -4.00 5 22.20 43 1880 ---- ---- 18.90A 18.90A 19.10 -4.20 23.30 1885 ---- ---- 19.60A 19.60A 20.10 -4.40 24.50 53 1890 ---- ---- 20.70A 20.70A 21.00 -4.70 25.70 1895 ---- ---- 21.70A 21.70A 22.10 -4.80 26.90 1900 25.00 25.00 22.50A 23.20B 23.10 -5.10 10 28.20 928 1905 ---- ---- 23.60A 23.60A 24.30 -5.20 29.50 6 1910 ---- ---- 24.70A 24.70A 25.40 -5.50 30.90 96 1915 ---- ---- 25.90A 25.90A 26.60 -5.70 32.30 13 1920 30.20 30.20 27.20A 27.20A 27.90 -5.90 2 33.80 2 1925 31.50 31.60 28.40A 32.30B 29.20 -6.20 4 35.40 180 1930 ---- ---- 29.80A 29.80A 30.60 -6.40 37.00 1935 ---- ---- 31.20A 31.20A 32.00 -6.70 38.70 1 1940 ---- ---- 32.60A 32.60A 33.50 -6.90 40.40 19 1945 ---- ---- 34.10A 34.10A 35.10 -7.10 42.20 1950 40.00 40.00 35.70A 36.80B 36.70 -7.40 58 44.10 301 1955 ---- ---- 37.30A 37.30A 38.40 -7.70 46.10 12 1960 43.00 43.00 39.00A 39.00A 40.10 -8.00 5 48.10 29 29 1965 ---- ---- 40.70A 40.70A 41.90 -8.20 50.10 1970 ---- ---- 42.50A 42.50A 43.80 -8.50 52.30 1975 ---- ---- 44.40A 44.40A 45.70 -8.80 54.50 89 1980 ---- ---- 46.30A 46.30A 47.70 -9.10 56.80 64 1985 ---- ---- 48.30A 48.30A 49.80 -9.30 59.10 59 1990 ---- ---- 50.40A 50.40A 51.90 -9.60 61.50 5 1995 ---- ---- 52.50A 52.50A 54.10 -9.90 64.00 12 2000 61.40 61.40 54.60A 54.60A 56.30 -10.20 2 66.50 29 663 2005 ---- ---- 56.90A 56.90A 58.60 -10.50 69.10 2010 ---- ---- 59.30A 59.30A 61.00 -10.70 71.70 2015 ---- ---- 61.50A 61.50A 63.40 -11.00 74.40 2020 ---- ---- 64.00A 64.00A 65.90 -11.30 77.20 338 2025 ---- ---- 66.40A 66.40A 68.50 -11.50 80.00 280 2030 ---- ---- 69.10A 69.10A 71.10 -11.80 82.90 2035 ---- ---- 71.70A 71.70A 73.80 -12.10 85.90 2040 ---- ---- 74.30A 74.30A 76.50 -12.40 88.90 45 2045 ---- ---- 77.00A 77.00A 79.30 -12.60 91.90 2 2050 ---- ---- 79.70A 79.70A 82.10 -12.90 95.00 273 2055 ---- ---- 82.60A 82.60A 85.00 -13.20 98.20 107 2060 ---- ---- 85.50A 85.50A 88.00 -13.40 101.40 11 2065 ---- ---- 88.40A 88.40A 91.00 -13.60 104.60 144 2070 ---- ---- 91.40A 91.40A 94.10 -13.80 107.90 1 2075 ---- ---- 94.40A 94.40A 97.20 -14.10 111.30 100 2080 ---- ---- 97.50A 97.50A 100.40 -14.30 114.70 2 2085 ---- ---- 100.70A 100.70A 103.60 -14.50 118.10 1 2090 ---- ---- 103.90A 103.90A 106.90 -14.70 121.60 2095 ---- ---- 107.10A 107.10A 110.20 -15.00 125.20 2100 ---- ---- 110.40A 110.40A 113.50 -15.20 128.70 319 2105 ---- ---- 113.70A 113.70A 117.00 -15.30 132.30 210 2110 ---- ---- 117.10A 117.10A 120.40 -15.60 136.00 2115 ---- ---- 120.50A 120.50A 123.90 -15.80 139.70 2120 ---- ---- 123.90A 123.90A 127.40 -16.00 143.40 2125 ---- ---- 127.40A 127.40A 131.00 -16.20 147.20 2 2130 ---- ---- 131.00A 131.00A 134.60 -16.40 151.00 5 2135 ---- ---- 134.60A 134.60A 138.30 -16.50 154.80 2140 ---- ---- 138.20A 138.20A 142.00 -16.70 158.70 2145 ---- ---- 141.90A 141.90A 145.70 -16.90 162.60 2150 ---- ---- 145.50A 145.50A 149.50 -17.10 166.60 2155 ---- ---- 149.30A 149.30A 153.30 -17.20 170.50 2160 ---- ---- 153.00A 153.00A 157.10 -17.40 174.50 2165 ---- ---- 156.80A 156.80A 161.00 -17.60 178.60 2170 ---- ---- 160.70A 160.70A 164.90 -17.70 182.60 2175 ---- ---- 164.50A 164.50A 168.80 -17.90 186.70 14 2180 ---- ---- 168.40A 168.40A 172.70 -18.10 190.80 2185 ---- ---- 172.40A 172.40A 176.70 -18.20 194.90 2190 ---- ---- 176.30A 176.30A 180.70 -18.40 199.10 2195 ---- ---- 180.30A 180.30A 184.80 -18.50 203.30 2200 ---- ---- 184.30A 184.30A 188.90 -18.60 207.50 2 2205 ---- ---- 188.30A 188.30A 193.00 -18.70 211.70 2210 ---- ---- 192.40A 192.40A 197.10 -18.90 216.00 2215 ---- ---- 196.50A 196.50A 201.20 -19.10 220.30 2220 ---- ---- 200.60A 200.60A 205.40 -19.20 224.60 2225 ---- ---- 204.80A 204.80A 209.60 -19.30 228.90 2230 ---- ---- 208.90A 208.90A 213.80 -19.40 233.20 2235 ---- ---- 213.10A 213.10A 218.00 -19.60 237.60 2240 ---- ---- 217.30A 217.30A 222.30 -19.70 242.00 2245 ---- ---- 221.50A 221.50A 226.60 -19.80 246.40 2250 ---- ---- 225.80A 225.80A 230.90 -19.90 250.80 2255 ---- ---- 230.10A 230.10A 235.20 -20.00 255.20 2260 ---- ---- 234.40A 234.40A 239.50 -20.10 259.60 2265 ---- ---- 238.70A 238.70A 243.90 -20.20 264.10 2270 ---- ---- 243.00A 243.00A 248.20 -20.40 268.60 2275 ---- ---- 247.40A 247.40A 252.60 -20.50 273.10 2280 ---- ---- 251.70A 251.70A 257.00 -20.60 277.60 2285 ---- ---- 256.10A 256.10A 261.50 -20.60 282.10 2290 ---- ---- 260.50A 260.50A 265.90 -20.70 286.60 2295 ---- ---- 264.90A 264.90A 270.40 -20.80 291.20 2300 ---- ---- 269.40A 269.40A 274.80 -21.00 295.80 2305 ---- ---- 273.80A 273.80A 279.30 -21.00 300.30 2310 ---- ---- 278.30A 278.30A 283.80 -21.10 304.90 2315 ---- ---- 282.80A 282.80A 288.30 -21.20 309.50 2320 ---- ---- 287.20A 287.20A 292.90 -21.20 314.10 2325 ---- ---- 291.80A 291.80A 297.40 -21.30 318.70 2330 ---- ---- 296.30A 296.30A 302.00 -21.40 323.40 2340 ---- ---- 305.40A 305.40A 311.10 -21.60 332.70 2350 ---- ---- 314.50A 314.50A 320.30 -21.70 342.00 5 2360 ---- ---- 323.70A 323.70A 329.50 -21.90 351.40 2370 ---- ---- 332.90A 332.90A 338.80 -22.00 360.80 2375 ---- ---- 337.50A 337.50A 343.50 -22.00 365.50 2380 ---- ---- 342.20A 342.20A 348.10 -22.10 370.20 2390 ---- ---- 351.50A 351.50A 357.50 -22.20 379.70 2400 ---- ---- 360.80A 360.80A 366.90 -22.30 389.20 22 2410 ---- ---- 370.20A 370.20A 376.30 -22.50 398.80 2420 ---- ---- 381.00A 381.00A 385.80 -22.50 408.30 2425 ---- ---- 384.40A 384.40A 390.50 -22.60 413.10 2430 ---- ---- 390.40A 390.40A 395.30 -22.60 417.90 2450 ---- ---- 408.10A 408.10A 414.40 -22.80 437.20 3 2475 ---- ---- 432.00A 432.00A 438.40 -23.00 461.40 2500 ---- ---- 456.10A 456.10A 462.50 -23.30 485.80 24 2525 ---- ---- 480.40A 480.40A 486.80 -23.50 510.30 3 2550 ---- ---- 504.70A 504.70A 511.30 -23.60 534.90 2575 ---- ---- 529.20A 529.20A 535.80 -23.90 559.70 2600 ---- ---- 553.80A 553.80A 560.50 -24.00 584.50 2625 ---- ---- 578.50A 578.50A 585.30 -24.20 609.50 2700 ---- ---- 653.20A 653.20A 660.10 -24.40 684.50 2800 ---- ---- 754.80A 754.80A 760.10 -24.40 784.50 3000 ---- ---- 954.80A 954.80A 960.10 -24.40 984.50 3500 ---- ---- 1455.00A 1455.00A 1460.10 -24.40 1484.50 4000 ---- ---- 1955.10A 1955.10A 1960.10 -24.40 1984.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 100 1275 ---- ---- ---- ---- .20 -.10 .30 1300 .40 .40 .40 .40 .20 -.20 1 .40 40 1325 ---- ---- ---- ---- .30 -.10 .40 50 1350 ---- ---- ---- ---- .30 -.10 .40 30 1375 ---- ---- ---- ---- .40 -.10 .50 30 1400 ---- ---- ---- ---- .40 -.10 .50 80 1425 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 .00 .70 750 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .80 .00 .80 231 1510 ---- ---- ---- ---- .90 .00 .90 85 1520 ---- ---- ---- ---- .90 -.10 1.00 82 1525 ---- ---- ---- ---- .90 -.10 1.00 1 1530 ---- ---- ---- ---- 1.00 .00 1.00 1 1540 ---- ---- ---- ---- 1.10 .00 1.10 2 1545 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- ---- ---- 1.10 -.10 1.20 24 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 ---- ---- ---- ---- 1.20 -.10 1.30 1 1565 ---- ---- ---- ---- 1.30 -.10 1.40 1570 ---- ---- ---- ---- 1.30 -.20 1.50 3 1575 ---- ---- ---- ---- 1.40 -.10 1.50 1580 ---- ---- ---- ---- 1.50 -.10 1.60 1585 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1590 ---- ---- ---- ---- 1.60 -.10 1.70 1595 ---- ---- ---- ---- 1.70 -.10 1.80 1600 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 44 1605 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1610 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1615 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1620 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1625 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 32 1630 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1635 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1640 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1645 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1650 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 37 1655 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1660 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1665 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1670 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 20 1675 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1 1680 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1685 ---- ---- 3.80A 3.80A 3.70 -.60 1 4.30 1690 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1695 4.00 4.00 4.00 4.00 4.10 -.60 1 4.70 1700 ---- ---- 4.40A 4.40A 4.30 -.60 5 4.90 141 1705 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 1710 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 1 1715 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 3 1720 ---- ---- 5.20A 5.20A 5.10 -.80 5.90 1725 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 1730 ---- ---- 5.70A 5.70A 5.60 -.90 6.50 1735 ---- ---- 5.90A 5.90A 5.90 -.90 6.80 1740 ---- ---- 6.20A 6.20A 6.10 -1.00 7.10 1745 ---- ---- 6.50A 6.50A 6.40 -1.00 7.40 1 1750 ---- ---- 6.60A 6.60A 6.70 -1.10 7.80 900 1755 ---- ---- 7.00A 7.00A 7.00 -1.10 8.10 1760 ---- ---- 7.30A 7.30A 7.30 -1.20 8.50 1765 ---- ---- 7.70A 7.70A 7.60 -1.30 8.90 1770 ---- ---- 8.00A 8.00A 8.00 -1.30 9.30 1775 ---- ---- 8.30A 8.30A 8.30 -1.40 9.70 50 1780 ---- ---- 8.70A 8.70A 8.70 -1.50 10.20 1785 ---- ---- 9.10A 9.10A 9.10 -1.60 10.70 50 1790 ---- ---- 9.50A 9.50A 9.50 -1.60 11.10 1795 ---- ---- 9.90A 9.90A 9.90 -1.70 11.60 1800 ---- ---- 10.20A 10.20A 10.30 -1.90 12.20 595 1805 ---- ---- 10.80A 10.80A 10.80 -1.90 12.70 1810 ---- ---- 11.20A 11.20A 11.20 -2.10 13.30 1 1815 ---- ---- 11.70A 11.70A 11.70 -2.20 13.90 1820 ---- ---- 12.20A 12.20A 12.30 -2.20 14.50 1825 ---- ---- 12.60A 12.60A 12.80 -2.40 15.20 26 1830 ---- ---- 13.30A 13.30A 13.40 -2.50 15.90 1835 ---- ---- 13.90A 13.90A 14.00 -2.60 16.60 1840 ---- ---- 14.50A 14.50A 14.60 -2.70 17.30 1845 ---- ---- 15.20A 15.20A 15.20 -2.90 18.10 1850 17.80 17.80 15.60A 15.60A 15.90 -3.00 4 18.90 239 1855 ---- ---- 16.50A 16.50A 16.60 -3.10 19.70 1860 ---- ---- 17.20A 17.20A 17.30 -3.30 20.60 1865 ---- ---- 18.00A 18.00A 18.10 -3.40 21.50 1870 ---- ---- 18.80A 18.80A 18.90 -3.60 22.50 8 30 1875 19.70 19.90 19.40A 19.90 19.80 -3.70 8 23.50 1880 ---- ---- 20.50A 20.50A 20.70 -3.80 24.50 1885 ---- ---- 21.10A 21.10A 21.60 -4.00 25.60 100 1890 ---- ---- 22.30A 22.30A 22.50 -4.20 26.70 2 1895 ---- ---- 23.20A 23.20A 23.50 -4.40 27.90 1900 ---- ---- 24.00A 24.00A 24.60 -4.50 29.10 518 1905 ---- ---- 25.30A 25.30A 25.70 -4.70 30.40 1 1910 26.70 26.70 26.40A 26.40A 26.80 -4.90 1 31.70 1 1915 ---- ---- 27.50A 27.50A 28.00 -5.00 33.00 1920 ---- ---- 28.70A 28.70A 29.20 -5.30 34.50 1925 ---- ---- 29.60A 29.60A 30.50 -5.50 36.00 22 1930 ---- ---- 31.20A 31.20A 31.80 -5.70 37.50 1935 ---- ---- 32.50A 32.50A 33.10 -6.00 39.10 2 1940 ---- ---- 33.90A 33.90A 34.60 -6.10 40.70 3 1945 ---- ---- 35.30A 35.30A 36.00 -6.40 42.40 1950 36.90 36.90 36.50A 36.70A 37.50 -6.70 1 44.20 99 1955 ---- ---- 38.30A 38.30A 39.10 -6.90 46.00 1960 ---- ---- 39.80A 39.80A 40.70 -7.20 47.90 1965 ---- ---- 41.40A 41.40A 42.40 -7.40 49.80 1970 ---- ---- 43.10A 43.10A 44.10 -7.70 51.80 1975 ---- ---- 44.70A 44.70A 45.90 -7.90 53.80 2 1980 ---- ---- 46.60A 46.60A 47.80 -8.10 55.90 1985 ---- ---- 48.50A 48.50A 49.70 -8.30 58.00 1990 ---- ---- 50.40A 50.40A 51.60 -8.60 60.20 1995 ---- ---- 52.30A 52.30A 53.60 -8.90 62.50 2000 ---- ---- 54.20A 54.20A 55.70 -9.10 64.80 60 2005 ---- ---- 56.40A 56.40A 57.80 -9.40 67.20 2010 ---- ---- 58.50A 58.50A 60.00 -9.60 69.60 5 2015 ---- ---- 60.70A 60.70A 62.30 -9.80 72.10 2020 ---- ---- 63.00A 63.00A 64.60 -10.00 74.60 2025 ---- ---- 65.20A 65.20A 67.00 -10.20 77.20 2030 ---- ---- 67.50A 67.50A 69.40 -10.50 79.90 2035 ---- ---- 70.00A 70.00A 71.90 -10.70 82.60 2040 ---- ---- 72.50A 72.50A 74.40 -11.00 85.40 2045 ---- ---- 75.00A 75.00A 77.00 -11.20 88.20 2050 ---- ---- 77.50A 77.50A 79.70 -11.40 91.10 14 2055 ---- ---- 80.20A 80.20A 82.40 -11.60 94.00 38 2060 ---- ---- 82.90A 82.90A 85.10 -11.90 97.00 2065 ---- ---- 85.60A 85.60A 87.90 -12.10 100.00 2070 ---- ---- 88.40A 88.40A 90.80 -12.30 103.10 30 2075 ---- ---- 91.20A 91.20A 93.70 -12.60 106.30 2080 ---- ---- 94.10A 94.10A 96.70 -12.70 109.40 2085 ---- ---- 97.00A 97.00A 99.70 -13.00 112.70 2090 ---- ---- 100.00A 100.00A 102.80 -13.20 116.00 2 2095 ---- ---- 103.00A 103.00A 105.90 -13.40 119.30 2100 ---- ---- 106.10A 106.10A 109.00 -13.60 122.60 10 2105 ---- ---- 109.20A 109.20A 112.20 -13.90 126.10 2110 ---- ---- 112.40A 112.40A 115.50 -14.00 129.50 2115 ---- ---- 115.60A 115.60A 118.70 -14.30 133.00 2120 ---- ---- 118.90A 118.90A 122.10 -14.40 136.50 2125 ---- ---- 122.20A 122.20A 125.40 -14.70 140.10 169 2130 ---- ---- 125.50A 125.50A 128.90 -14.80 143.70 2135 ---- ---- 128.90A 128.90A 132.30 -15.00 147.30 2140 ---- ---- 132.30A 132.30A 135.80 -15.20 151.00 2145 ---- ---- 135.80A 135.80A 139.30 -15.40 154.70 2150 ---- ---- 139.20A 139.20A 142.90 -15.60 158.50 2155 ---- ---- 142.80A 142.80A 146.50 -15.80 162.30 2160 ---- ---- 146.40A 146.40A 150.10 -16.00 166.10 2165 ---- ---- 150.00A 150.00A 153.80 -16.10 169.90 2 2170 ---- ---- 153.60A 153.60A 157.50 -16.30 173.80 1 2175 ---- ---- 157.30A 157.30A 161.20 -16.50 177.70 1 2180 ---- ---- 161.00A 161.00A 165.00 -16.60 181.60 3 2185 ---- ---- 164.70A 164.70A 168.80 -16.70 185.50 4 2190 ---- ---- 168.50A 168.50A 172.60 -16.90 189.50 5 2195 ---- ---- 172.30A 172.30A 176.50 -17.00 193.50 2200 ---- ---- 176.10A 176.10A 180.40 -17.10 197.50 2205 ---- ---- 180.00A 180.00A 184.30 -17.30 201.60 2210 ---- ---- 183.80A 183.80A 188.30 -17.40 205.70 2215 ---- ---- 187.80A 187.80A 192.20 -17.60 209.80 2220 ---- ---- 191.70A 191.70A 196.20 -17.70 213.90 2225 ---- ---- 195.60A 195.60A 200.20 -17.90 218.10 2230 ---- ---- 199.60A 199.60A 204.30 -17.90 222.20 2235 ---- ---- 203.60A 203.60A 208.30 -18.10 226.40 2240 ---- ---- 207.70A 207.70A 212.40 -18.20 230.60 2245 ---- ---- 211.70A 211.70A 216.50 -18.40 234.90 2250 ---- ---- 215.80A 215.80A 220.70 -18.40 239.10 2255 ---- ---- 219.90A 219.90A 224.80 -18.60 243.40 1 2260 ---- ---- 224.00A 224.00A 229.00 -18.70 247.70 2265 ---- ---- 228.20A 228.20A 233.20 -18.80 252.00 1 2270 ---- ---- 232.30A 232.30A 237.40 -18.90 256.30 1 2275 ---- ---- 236.50A 236.50A 241.60 -19.00 260.60 2280 ---- ---- 240.70A 240.70A 245.90 -19.10 265.00 2285 ---- ---- 245.00A 245.00A 250.20 -19.20 269.40 2290 ---- ---- 249.20A 249.20A 254.40 -19.30 273.70 2295 ---- ---- 253.50A 253.50A 258.70 -19.40 278.10 2300 ---- ---- 257.80A 257.80A 263.10 -19.50 282.60 2305 ---- ---- 262.10A 262.10A 267.40 -19.60 287.00 2310 ---- ---- 266.40A 266.40A 271.70 -19.70 291.40 2315 ---- ---- 270.70A 270.70A 276.10 -19.80 295.90 2320 ---- ---- 275.10A 275.10A 280.50 -19.90 300.40 2325 ---- ---- 279.40A 279.40A 284.90 -20.00 304.90 2 2330 ---- ---- 283.80A 283.80A 289.30 -20.10 309.40 2335 ---- ---- 288.20A 288.20A 293.70 -20.20 313.90 1 2340 ---- ---- 292.60A 292.60A 298.20 -20.20 318.40 1 2345 ---- ---- 297.00A 297.00A 302.60 -20.40 323.00 2350 ---- ---- 301.50A 301.50A 307.10 -20.40 327.50 2360 ---- ---- 310.40A 310.40A 316.10 -20.50 336.60 2370 ---- ---- 319.30A 319.30A 325.10 -20.70 345.80 2375 ---- ---- 323.90A 323.90A 329.60 -20.80 350.40 2380 ---- ---- 328.40A 328.40A 334.20 -20.90 355.10 2390 ---- ---- 337.40A 337.40A 343.30 -21.00 364.30 2400 ---- ---- 346.60A 346.60A 352.40 -21.20 373.60 8 2410 ---- ---- 355.70A 355.70A 361.70 -21.30 383.00 2420 ---- ---- 364.90A 364.90A 370.90 -21.40 392.30 2425 ---- ---- 369.50A 369.50A 375.50 -21.50 397.00 5 2430 ---- ---- 374.10A 374.10A 380.20 -21.50 401.70 2440 ---- ---- 383.40A 383.40A 389.50 -21.70 411.20 2450 ---- ---- 392.70A 392.70A 398.90 -21.70 420.60 2475 ---- ---- 416.20A 416.20A 422.40 -22.00 444.40 2500 ---- ---- 439.80A 439.80A 446.20 -22.20 468.40 3 2525 ---- ---- 463.60A 463.60A 470.10 -22.40 492.50 5 2550 ---- ---- 487.60A 487.60A 494.10 -22.70 516.80 11 2575 ---- ---- 511.70A 511.70A 518.30 -22.90 541.20 7 2600 ---- ---- 535.90A 535.90A 542.60 -23.10 565.70 10 2625 ---- ---- 560.30A 560.30A 567.10 -23.20 590.30 2750 ---- ---- 683.80A 683.80A 690.80 -24.00 714.80 1 2975 ---- ---- 910.90A 910.90A 915.80 -24.00 939.80 3000 ---- ---- 935.80A 935.80A 940.80 -24.00 964.80 3250 ---- ---- 1185.90A 1185.90A 1190.80 -24.00 1214.80 3500 ---- ---- 1436.00A 1436.00A 1440.80 -24.00 1464.80 4000 ---- ---- 1936.20A 1936.20A 1940.80 -24.00 1964.80 OG APR24 Gold Option PUT 1250 .40 .40 .40 .40 .20 -.10 1 .30 1 1275 .40 .40 .40 .40 .30 -.10 6 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 -.10 .50 1 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .80 .00 .80 4 1460 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 .00 .90 1480 ---- ---- ---- ---- 1.00 .00 1.00 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 1.10 1.10 1.10 1.10 1.10 .00 5 1.10 53 1510 ---- ---- ---- ---- 1.20 -.10 1.30 1520 ---- ---- ---- ---- 1.30 -.10 1.40 1525 ---- ---- ---- ---- 1.30 -.20 1.50 1530 ---- ---- ---- ---- 1.40 -.10 1.50 1540 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1545 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1550 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 8 1555 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1560 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1565 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1570 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1575 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 11 1580 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1585 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1590 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1595 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1600 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 252 1605 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1610 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1615 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1620 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1625 3.10 3.10 3.10 3.10 3.00 -.40 25 3.40 1630 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1635 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1640 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 1645 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1650 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 1 1655 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1660 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1665 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 1670 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 1675 ---- ---- 4.70A 4.70A 4.60 -.60 5.20 1680 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 1685 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 1690 ---- ---- 5.30A 5.30A 5.20 -.70 5.90 1695 ---- ---- 5.60A 5.60A 5.50 -.70 6.20 1700 ---- ---- 5.90A 5.90A 5.70 -.70 6.40 652 1705 ---- ---- 6.10A 6.10A 5.90 -.80 6.70 1710 ---- ---- 6.30A 6.30A 6.20 -.80 7.00 1715 ---- ---- 6.60A 6.60A 6.40 -.90 7.30 1720 ---- ---- 6.90A 6.90A 6.70 -.90 7.60 1725 ---- ---- 7.10A 7.10A 7.00 -1.00 8.00 1730 ---- ---- 7.40A 7.40A 7.30 -1.00 8.30 1735 ---- ---- 7.70A 7.70A 7.60 -1.10 8.70 1740 ---- ---- 8.00A 8.00A 7.90 -1.20 9.10 2 1745 ---- ---- 8.40A 8.40A 8.30 -1.20 9.50 1750 ---- ---- 8.70A 8.70A 8.60 -1.30 9.90 50 1755 ---- ---- 9.00A 9.00A 9.00 -1.30 10.30 1760 ---- ---- 9.40A 9.40A 9.30 -1.40 10.70 1765 ---- ---- 9.80A 9.80A 9.70 -1.50 11.20 1770 ---- ---- 10.20A 10.20A 10.10 -1.60 11.70 1775 ---- ---- 10.60A 10.60A 10.60 -1.60 12.20 40 1780 ---- ---- 11.00A 11.00A 11.00 -1.70 12.70 4 1785 ---- ---- 11.50A 11.50A 11.50 -1.70 13.20 1790 ---- ---- 11.90A 11.90A 11.90 -1.90 13.80 2 1795 ---- ---- 12.40A 12.40A 12.40 -2.00 14.40 1800 ---- ---- 12.90A 12.90A 12.90 -2.10 15.00 267 1805 ---- ---- 13.50A 13.50A 13.50 -2.10 15.60 1810 ---- ---- 14.00A 14.00A 14.00 -2.30 16.30 1815 ---- ---- 14.60A 14.60A 14.60 -2.40 17.00 1820 ---- ---- 15.20A 15.20A 15.20 -2.50 17.70 1825 ---- ---- 15.70A 15.70A 15.90 -2.50 18.40 61 1830 ---- ---- 16.40A 16.40A 16.50 -2.70 19.20 1835 ---- ---- 17.10A 17.10A 17.20 -2.80 20.00 1840 ---- ---- 17.80A 17.80A 17.90 -3.00 20.90 1845 ---- ---- 18.50A 18.50A 18.70 -3.10 21.80 1850 ---- ---- 19.20A 19.20A 19.50 -3.20 22.70 358 1855 ---- ---- 20.00A 20.00A 20.30 -3.30 23.60 1860 ---- ---- 20.90A 20.90A 21.10 -3.50 24.60 1865 ---- ---- 21.70A 21.70A 22.00 -3.70 25.70 1870 ---- ---- 22.60A 22.60A 22.90 -3.80 26.70 1875 ---- ---- 23.40A 23.40A 23.80 -4.10 27.90 237 1880 ---- ---- 24.50A 24.50A 24.80 -4.20 29.00 1885 ---- ---- 25.30A 25.30A 25.80 -4.40 30.20 1890 ---- ---- 26.50A 26.50A 26.80 -4.70 31.50 1895 ---- ---- 27.60A 27.60A 27.90 -4.80 32.70 1900 ---- ---- 28.50A 28.50A 29.00 -5.10 34.10 50 954 1905 ---- ---- 29.80A 29.80A 30.20 -5.30 35.50 1910 ---- ---- 31.00A 31.00A 31.40 -5.50 36.90 1915 ---- ---- 32.20A 32.20A 32.70 -5.70 38.40 6 1920 ---- ---- 33.50A 33.50A 34.00 -5.90 39.90 100 1925 ---- ---- 34.70A 34.70A 35.40 -6.10 41.50 21 1930 36.00 36.00 36.00 36.80B 36.80 -6.30 1 43.10 1935 ---- ---- 37.60A 37.60A 38.20 -6.50 44.70 1940 ---- ---- 39.00A 39.00A 39.70 -6.80 46.50 1945 ---- ---- 40.60A 40.60A 41.30 -6.90 48.20 1950 ---- ---- 42.00A 42.00A 42.90 -7.20 50.10 54 1955 ---- ---- 43.70A 43.70A 44.60 -7.30 51.90 1 1960 ---- ---- 45.40A 45.40A 46.30 -7.50 53.80 1965 ---- ---- 47.10A 47.10A 48.10 -7.70 55.80 1970 ---- ---- 48.80A 48.80A 49.90 -8.00 57.90 1975 ---- ---- 50.60A 50.60A 51.80 -8.10 59.90 50 82 1980 ---- ---- 52.50A 52.50A 53.70 -8.40 62.10 1985 ---- ---- 54.40A 54.40A 55.70 -8.60 64.30 1990 ---- ---- 56.40A 56.40A 57.80 -8.70 66.50 1995 ---- ---- 58.40A 58.40A 59.90 -8.90 68.80 2000 ---- ---- 60.50A 60.50A 62.00 -9.10 71.10 62 2005 ---- ---- 62.60A 62.60A 64.20 -9.40 73.60 2010 ---- ---- 64.80A 64.80A 66.40 -9.60 76.00 2015 ---- ---- 67.00A 67.00A 68.70 -9.80 78.50 40 2020 ---- ---- 69.30A 69.30A 71.10 -10.00 81.10 2025 ---- ---- 71.60A 71.60A 73.50 -10.20 83.70 10 15 2030 ---- ---- 74.00A 74.00A 75.90 -10.50 86.40 210 2035 ---- ---- 76.40A 76.40A 78.40 -10.70 89.10 2040 ---- ---- 78.90A 78.90A 81.00 -10.90 91.90 2045 ---- ---- 81.50A 81.50A 83.60 -11.10 94.70 2050 ---- ---- 84.10A 84.10A 86.20 -11.40 97.60 150 2055 ---- ---- 86.70A 86.70A 88.90 -11.60 100.50 2 2060 ---- ---- 89.40A 89.40A 91.70 -11.80 103.50 2065 ---- ---- 92.10A 92.10A 94.50 -12.00 106.50 2070 ---- ---- 94.90A 94.90A 97.30 -12.30 109.60 1 2075 ---- ---- 97.70A 97.70A 100.20 -12.60 112.80 1 2080 ---- ---- 100.60A 100.60A 103.20 -12.70 115.90 27 2085 ---- ---- 103.60A 103.60A 106.20 -12.90 119.10 1 2090 ---- ---- 106.50A 106.50A 109.30 -13.10 122.40 2095 ---- ---- 109.60A 109.60A 112.30 -13.40 125.70 2100 ---- ---- 112.60A 112.60A 115.50 -13.50 129.00 2105 ---- ---- 115.70A 115.70A 118.70 -13.70 132.40 2110 ---- ---- 118.90A 118.90A 121.90 -13.90 135.80 2115 ---- ---- 122.10A 122.10A 125.20 -14.10 139.30 1 2120 ---- ---- 125.30A 125.30A 128.50 -14.30 142.80 2125 ---- ---- 128.60A 128.60A 131.80 -14.50 146.30 4 2130 ---- ---- 131.90A 131.90A 135.20 -14.70 149.90 2135 ---- ---- 135.20A 135.20A 138.60 -14.90 153.50 2140 ---- ---- 138.60A 138.60A 142.10 -15.00 157.10 2145 ---- ---- 142.10A 142.10A 145.60 -15.20 160.80 2150 ---- ---- 145.50A 145.50A 149.10 -15.40 164.50 2 2155 ---- ---- 149.00A 149.00A 152.70 -15.50 168.20 2160 ---- ---- 152.60A 152.60A 156.30 -15.70 172.00 2165 ---- ---- 156.10A 156.10A 159.90 -15.80 175.70 2170 ---- ---- 159.70A 159.70A 163.60 -15.90 179.50 2175 ---- ---- 163.40A 163.40A 167.30 -16.10 183.40 2180 ---- ---- 167.00A 167.00A 171.00 -16.20 187.20 2185 ---- ---- 170.70A 170.70A 174.70 -16.40 191.10 2190 ---- ---- 174.40A 174.40A 178.50 -16.50 195.00 2195 ---- ---- 178.20A 178.20A 182.30 -16.70 199.00 2200 ---- ---- 182.00A 182.00A 186.20 -16.80 203.00 1 2205 ---- ---- 185.80A 185.80A 190.00 -16.90 206.90 2210 ---- ---- 189.60A 189.60A 193.90 -17.10 211.00 2215 ---- ---- 193.50A 193.50A 197.80 -17.20 215.00 2220 ---- ---- 197.40A 197.40A 201.80 -17.30 219.10 1 2225 ---- ---- 201.30A 201.30A 205.70 -17.40 223.10 2230 ---- ---- 205.20A 205.20A 209.70 -17.50 227.20 2235 ---- ---- 209.20A 209.20A 213.70 -17.70 231.40 2240 ---- ---- 213.20A 213.20A 217.80 -17.70 235.50 2245 ---- ---- 217.20A 217.20A 221.80 -17.90 239.70 2250 ---- ---- 221.20A 221.20A 225.90 -18.00 243.90 1 2255 ---- ---- 225.20A 225.20A 230.00 -18.10 248.10 2260 ---- ---- 229.30A 229.30A 234.10 -18.20 252.30 2265 ---- ---- 233.40A 233.40A 238.20 -18.30 256.50 2270 ---- ---- 237.50A 237.50A 242.40 -18.40 260.80 2275 ---- ---- 241.60A 241.60A 246.50 -18.50 265.00 2 2280 ---- ---- 245.80A 245.80A 250.70 -18.60 269.30 2285 ---- ---- 250.00A 250.00A 254.90 -18.70 273.60 2290 ---- ---- 254.10A 254.10A 259.10 -18.90 278.00 2295 ---- ---- 258.30A 258.30A 263.40 -18.90 282.30 2300 ---- ---- 262.60A 262.60A 267.60 -19.10 286.70 2305 ---- ---- 266.80A 266.80A 271.90 -19.10 291.00 2310 ---- ---- 271.10A 271.10A 276.20 -19.20 295.40 2315 ---- ---- 275.30A 275.30A 280.50 -19.30 299.80 2320 ---- ---- 279.60A 279.60A 284.80 -19.40 304.20 2325 ---- ---- 283.90A 283.90A 289.10 -19.60 308.70 1 2330 ---- ---- 288.30A 288.30A 293.50 -19.60 313.10 2335 ---- ---- 292.60A 292.60A 297.90 -19.70 317.60 2340 ---- ---- 296.90A 296.90A 302.20 -19.80 322.00 2345 ---- ---- 301.30A 301.30A 306.60 -19.90 326.50 2350 ---- ---- 305.70A 305.70A 311.00 -20.00 331.00 2360 ---- ---- 314.50A 314.50A 319.90 -20.10 340.00 2370 ---- ---- 323.30A 323.30A 328.80 -20.30 349.10 2375 ---- ---- 327.80A 327.80A 333.20 -20.40 353.60 2380 ---- ---- 332.20A 332.20A 337.70 -20.50 358.20 2390 ---- ---- 341.20A 341.20A 346.70 -20.70 367.40 2400 ---- ---- 350.20A 350.20A 355.80 -20.70 376.50 2410 ---- ---- 359.20A 359.20A 364.80 -21.00 385.80 2420 ---- ---- 368.30A 368.30A 374.00 -21.00 395.00 2425 ---- ---- 372.90A 372.90A 378.60 -21.10 399.70 2430 ---- ---- 377.40A 377.40A 383.10 -21.20 404.30 2440 ---- ---- 386.60A 386.60A 392.30 -21.40 413.70 2450 ---- ---- 395.80A 395.80A 401.60 -21.50 423.10 2475 ---- ---- 419.00A 419.00A 424.80 -21.80 446.60 26 2500 ---- ---- 442.40A 442.40A 448.30 -22.00 470.30 13 2525 ---- ---- 465.90A 465.90A 471.90 -22.30 494.20 2550 ---- ---- 489.60A 489.60A 495.80 -22.50 518.30 2575 ---- ---- 513.60A 513.60A 519.70 -22.70 542.40 3 2600 ---- ---- 537.60A 537.60A 543.80 -22.90 566.70 13 2625 ---- ---- 561.70A 561.70A 568.10 -23.10 591.20 2700 ---- ---- 635.00A 635.00A 641.50 -23.50 665.00 3000 ---- ---- 936.30A 936.30A 940.80 -24.00 964.80 3400 ---- ---- 1336.40A 1336.40A 1340.80 -24.00 1364.80 4000 ---- ---- 1936.60A 1936.60A 1940.80 -24.00 1964.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 -.20 1.20 1460 ---- ---- ---- ---- 1.10 -.10 1.20 1470 ---- ---- ---- ---- 1.20 -.10 1.30 1475 ---- ---- ---- ---- 1.20 -.20 1.40 1480 ---- ---- ---- ---- 1.30 -.10 1.40 1490 ---- ---- ---- ---- 1.40 -.10 1.50 1500 ---- ---- ---- ---- 1.40 -.20 1.60 1510 ---- ---- ---- ---- 1.60 -.10 1.70 1520 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1525 ---- ---- ---- ---- 1.70 -.20 1.90 1530 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1540 ---- ---- ---- ---- 1.90 -.20 2.10 1545 ---- ---- ---- ---- 2.00 -.20 2.20 1550 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1 1555 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1560 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1565 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1570 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1575 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1580 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1585 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1590 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1595 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1600 3.10 3.10 3.10 3.10 3.10 -.30 5 3.40 1605 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1610 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1615 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1620 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1 1625 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1630 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1635 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1640 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1645 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1650 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 2 1655 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 1660 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 1665 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 1670 ---- ---- 5.50A 5.50A 5.40 -.60 6.00 1675 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 1680 ---- ---- 5.90A 5.90A 5.80 -.70 6.50 1685 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 1690 ---- ---- 6.50A 6.50A 6.30 -.70 7.00 1695 ---- ---- 6.70A 6.70A 6.50 -.80 7.30 1700 ---- ---- 6.90A 6.90A 6.80 -.80 7.60 1 1705 ---- ---- 7.20A 7.20A 7.10 -.80 7.90 1710 ---- ---- 7.50A 7.50A 7.30 -.90 8.20 1715 ---- ---- 7.80A 7.80A 7.60 -.90 8.50 1720 ---- ---- 8.00A 8.00A 7.90 -.90 8.80 1725 ---- ---- 8.30A 8.30A 8.20 -1.00 9.20 1730 ---- ---- 8.70A 8.70A 8.50 -1.10 9.60 1735 ---- ---- 9.00A 9.00A 8.90 -1.00 9.90 1740 ---- ---- 9.30A 9.30A 9.20 -1.10 10.30 1745 ---- ---- 9.70A 9.70A 9.50 -1.20 10.70 1750 ---- ---- 9.90A 9.90A 9.90 -1.30 11.20 1 1755 ---- ---- 10.40A 10.40A 10.30 -1.30 11.60 1760 ---- ---- 10.80A 10.80A 10.70 -1.40 12.10 1765 ---- ---- 11.20A 11.20A 11.10 -1.40 12.50 1770 ---- ---- 11.60A 11.60A 11.50 -1.50 13.00 1775 ---- ---- 12.00A 12.00A 12.00 -1.60 13.60 1780 ---- ---- 12.50A 12.50A 12.40 -1.70 14.10 5 1785 ---- ---- 12.90A 12.90A 12.90 -1.70 14.60 1790 ---- ---- 13.40A 13.40A 13.40 -1.80 15.20 1795 ---- ---- 13.90A 13.90A 13.90 -1.90 15.80 1800 ---- ---- 14.20A 14.20A 14.40 -2.00 16.40 77 1805 ---- ---- 15.00A 15.00A 15.00 -2.10 17.10 1810 ---- ---- 15.60A 15.60A 15.60 -2.10 17.70 1815 ---- ---- 16.10A 16.10A 16.20 -2.20 18.40 1820 ---- ---- 16.70A 16.70A 16.80 -2.40 19.20 10 1825 ---- ---- 17.40A 17.40A 17.40 -2.50 19.90 1830 ---- ---- 18.00A 18.00A 18.10 -2.60 20.70 1835 ---- ---- 18.70A 18.70A 18.80 -2.70 21.50 1840 ---- ---- 19.40A 19.40A 19.50 -2.80 22.30 1845 ---- ---- 20.10A 20.10A 20.20 -3.00 23.20 1850 ---- ---- 20.60A 20.60A 21.00 -3.10 24.10 20 1855 ---- ---- 21.70A 21.70A 21.80 -3.20 25.00 1860 ---- ---- 22.50A 22.50A 22.60 -3.40 26.00 1865 ---- ---- 23.30A 23.30A 23.50 -3.50 27.00 1870 ---- ---- 24.20A 24.20A 24.40 -3.60 28.00 1875 ---- ---- 25.10A 25.10A 25.30 -3.80 29.10 1880 ---- ---- 26.00A 26.00A 26.30 -3.90 30.20 1885 ---- ---- 27.00A 27.00A 27.20 -4.10 31.30 1890 ---- ---- 28.00A 28.00A 28.30 -4.20 32.50 1895 ---- ---- 29.10A 29.10A 29.30 -4.40 33.70 1900 ---- ---- 29.70A 29.70A 30.40 -4.60 35.00 116 1905 ---- ---- 31.30A 31.30A 31.50 -4.80 36.30 1910 ---- ---- 32.40A 32.40A 32.70 -5.00 37.70 1915 ---- ---- 33.60A 33.60A 33.90 -5.10 39.00 1920 ---- ---- 34.80A 34.80A 35.20 -5.30 40.50 1925 ---- ---- 36.10A 36.10A 36.40 -5.60 42.00 1930 ---- ---- 37.40A 37.40A 37.80 -5.70 43.50 1935 ---- ---- 38.70A 38.70A 39.20 -5.90 45.10 1940 ---- ---- 40.10A 40.10A 40.60 -6.10 46.70 1945 ---- ---- 41.60A 41.60A 42.10 -6.20 48.30 1950 ---- ---- 42.60A 42.60A 43.60 -6.50 50.10 33 1955 ---- ---- 44.60A 44.60A 45.10 -6.70 51.80 1960 ---- ---- 46.10A 46.10A 46.80 -6.80 53.60 1965 ---- ---- 47.70A 47.70A 48.40 -7.10 55.50 1970 ---- ---- 49.40A 49.40A 50.10 -7.30 57.40 1975 ---- ---- 51.10A 51.10A 51.90 -7.50 59.40 1980 ---- ---- 52.90A 52.90A 53.70 -7.70 61.40 1985 ---- ---- 54.70A 54.70A 55.60 -7.80 63.40 1990 ---- ---- 56.50A 56.50A 57.50 -8.00 65.50 1995 ---- ---- 58.40A 58.40A 59.40 -8.30 67.70 2000 ---- ---- 60.00A 60.00A 61.40 -8.50 69.90 56 2005 ---- ---- 62.30A 62.30A 63.50 -8.70 72.20 5 2010 ---- ---- 64.40A 64.40A 65.60 -8.90 74.50 2015 ---- ---- 66.50A 66.50A 67.70 -9.20 76.90 1 2020 ---- ---- 68.60A 68.60A 69.90 -9.40 79.30 2025 ---- ---- 70.80A 70.80A 72.20 -9.50 81.70 2030 ---- ---- 73.00A 73.00A 74.50 -9.80 84.30 2035 ---- ---- 75.30A 75.30A 76.80 -10.00 86.80 2040 ---- ---- 77.70A 77.70A 79.20 -10.20 89.40 2045 ---- ---- 80.00A 80.00A 81.70 -10.40 92.10 2050 ---- ---- 82.20A 82.20A 84.20 -10.60 94.80 19 2055 ---- ---- 85.00A 85.00A 86.70 -10.90 97.60 2060 ---- ---- 87.50A 87.50A 89.30 -11.10 100.40 2065 ---- ---- 90.00A 90.00A 92.00 -11.20 103.20 2070 ---- ---- 92.70A 92.70A 94.70 -11.40 106.10 2075 ---- ---- 95.30A 95.30A 97.40 -11.70 109.10 2080 ---- ---- 98.00A 98.00A 100.20 -11.80 112.00 2085 ---- ---- 100.80A 100.80A 103.10 -12.00 115.10 2090 ---- ---- 103.60A 103.60A 106.00 -12.10 118.10 2095 ---- ---- 106.40A 106.40A 108.90 -12.40 121.30 2100 ---- ---- 109.30A 109.30A 111.90 -12.50 124.40 1 2105 ---- ---- 112.30A 112.30A 114.90 -12.70 127.60 2110 ---- ---- 115.20A 115.20A 117.90 -13.00 130.90 2115 ---- ---- 118.30A 118.30A 121.00 -13.10 134.10 2120 ---- ---- 121.30A 121.30A 124.20 -13.20 137.40 2125 ---- ---- 124.40A 124.40A 127.30 -13.50 140.80 2130 ---- ---- 127.50A 127.50A 130.60 -13.60 144.20 2135 ---- ---- 130.70A 130.70A 133.80 -13.80 147.60 2140 ---- ---- 133.90A 133.90A 137.10 -14.00 151.10 2145 ---- ---- 137.20A 137.20A 140.40 -14.20 154.60 2150 ---- ---- 140.50A 140.50A 143.80 -14.30 158.10 2155 ---- ---- 143.80A 143.80A 147.20 -14.50 161.70 2160 ---- ---- 147.20A 147.20A 150.60 -14.60 165.20 2165 ---- ---- 150.60A 150.60A 154.10 -14.80 168.90 2170 ---- ---- 154.00A 154.00A 157.60 -14.90 172.50 2175 ---- ---- 157.50A 157.50A 161.10 -15.10 176.20 2180 ---- ---- 161.00A 161.00A 164.60 -15.30 179.90 2185 ---- ---- 164.50A 164.50A 168.20 -15.40 183.60 2190 ---- ---- 168.10A 168.10A 171.80 -15.60 187.40 2195 ---- ---- 171.60A 171.60A 175.50 -15.70 191.20 2200 ---- ---- 175.30A 175.30A 179.10 -15.90 195.00 2205 ---- ---- 178.90A 178.90A 182.80 -16.10 198.90 2210 ---- ---- 182.60A 182.60A 186.50 -16.20 202.70 2215 ---- ---- 186.30A 186.30A 190.30 -16.30 206.60 2220 ---- ---- 190.00A 190.00A 194.10 -16.40 210.50 2225 ---- ---- 193.80A 193.80A 197.90 -16.60 214.50 2230 ---- ---- 197.60A 197.60A 201.70 -16.80 218.50 2235 ---- ---- 201.40A 201.40A 205.60 -16.80 222.40 2240 ---- ---- 205.20A 205.20A 209.50 -16.90 226.40 2245 ---- ---- 209.10A 209.10A 213.40 -17.10 230.50 2250 ---- ---- 213.00A 213.00A 217.30 -17.20 234.50 2255 ---- ---- 216.90A 216.90A 221.30 -17.30 238.60 2260 ---- ---- 220.80A 220.80A 225.30 -17.40 242.70 2265 ---- ---- 224.70A 224.70A 229.30 -17.50 246.80 2270 ---- ---- 228.70A 228.70A 233.30 -17.60 250.90 2275 ---- ---- 232.70A 232.70A 237.40 -17.60 255.00 2280 ---- ---- 236.70A 236.70A 241.40 -17.80 259.20 2285 ---- ---- 240.70A 240.70A 245.40 -18.00 263.40 2290 ---- ---- 244.80A 244.80A 249.50 -18.10 267.60 2295 ---- ---- 248.80A 248.80A 253.60 -18.20 271.80 2300 ---- ---- 252.90A 252.90A 257.70 -18.30 276.00 2305 ---- ---- 257.00A 257.00A 261.80 -18.40 280.20 2310 ---- ---- 261.20A 261.20A 266.00 -18.50 284.50 2315 ---- ---- 265.30A 265.30A 270.20 -18.60 288.80 2320 ---- ---- 269.40A 269.40A 274.40 -18.60 293.00 2325 ---- ---- 273.60A 273.60A 278.60 -18.80 297.40 2330 ---- ---- 277.80A 277.80A 282.80 -18.90 301.70 2335 ---- ---- 282.00A 282.00A 287.10 -18.90 306.00 2340 ---- ---- 286.20A 286.20A 291.40 -18.90 310.30 2345 ---- ---- 290.50A 290.50A 295.70 -19.00 314.70 2350 ---- ---- 294.70A 294.70A 300.00 -19.10 319.10 1 2355 ---- ---- 299.00A 299.00A 304.30 -19.20 323.50 2360 ---- ---- 303.30A 303.30A 308.60 -19.30 327.90 2370 ---- ---- 311.90A 311.90A 317.30 -19.40 336.70 2375 ---- ---- 316.20A 316.20A 321.60 -19.50 341.10 2380 ---- ---- 320.60A 320.60A 326.00 -19.60 345.60 2390 ---- ---- 329.30A 329.30A 334.70 -19.80 354.50 2400 ---- ---- 338.00A 338.00A 343.50 -20.00 363.50 2410 ---- ---- 346.90A 346.90A 352.30 -20.20 372.50 2420 ---- ---- 355.70A 355.70A 361.20 -20.40 381.60 2425 ---- ---- 360.20A 360.20A 365.70 -20.40 386.10 2430 ---- ---- 364.70A 364.70A 370.20 -20.50 390.70 2440 ---- ---- 373.60A 373.60A 379.20 -20.60 399.80 2450 ---- ---- 382.60A 382.60A 388.30 -20.70 409.00 2460 ---- ---- 391.70A 391.70A 397.40 -20.80 418.20 2475 ---- ---- 405.30A 405.30A 411.10 -21.00 432.10 2500 ---- ---- 428.20A 428.20A 434.10 -21.40 455.50 2525 ---- ---- 451.30A 451.30A 457.30 -21.70 479.00 2550 ---- ---- 474.70A 474.70A 480.80 -21.80 502.60 2575 ---- ---- 498.20A 498.20A 504.30 -22.20 526.50 2600 ---- ---- 521.80A 521.80A 528.10 -22.40 550.50 2625 ---- ---- 545.70A 545.70A 552.00 -22.60 574.60 2650 ---- ---- 569.70A 569.70A 576.00 -22.80 598.80 1 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 .00 .20 1195 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .20 .00 .20 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 1240 ---- ---- ---- ---- .30 .00 .30 1245 ---- ---- ---- ---- .30 .00 .30 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 1280 ---- ---- ---- ---- .40 -.10 .50 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .50 .00 .50 1295 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 .00 .50 1000 1305 ---- ---- ---- ---- .50 .00 .50 1310 ---- ---- ---- ---- .50 -.10 .60 1315 ---- ---- ---- ---- .60 .00 .60 1320 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .60 .00 .60 1330 ---- ---- ---- ---- .60 -.10 .70 1335 ---- ---- ---- ---- .60 -.10 .70 1340 ---- ---- ---- ---- .70 .00 .70 1345 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .70 -.10 .80 1 1355 ---- ---- ---- ---- .70 -.10 .80 1360 ---- ---- ---- ---- .80 .00 .80 2 1365 ---- ---- ---- ---- .80 .00 .80 1370 ---- ---- ---- ---- .80 -.10 .90 1375 ---- ---- ---- ---- .80 -.10 .90 1380 ---- ---- ---- ---- .90 .00 .90 1385 ---- ---- ---- ---- .90 -.10 1.00 1390 ---- ---- ---- ---- .90 -.10 1.00 1395 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1405 ---- ---- ---- ---- 1.00 -.10 1.10 1410 ---- ---- ---- ---- 1.10 -.10 1.20 1415 ---- ---- ---- ---- 1.10 -.10 1.20 1420 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.20 -.10 1.30 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1435 ---- ---- ---- ---- 1.30 -.10 1.40 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1445 ---- ---- ---- ---- 1.30 -.20 1.50 1450 ---- ---- ---- ---- 1.40 -.10 1.50 1 1455 ---- ---- ---- ---- 1.40 -.20 1.60 1460 ---- ---- ---- ---- 1.50 -.10 1.60 1465 ---- ---- ---- ---- 1.50 -.20 1.70 1470 ---- ---- ---- ---- 1.60 -.20 1.80 1475 ---- ---- ---- ---- 1.60 -.20 1.80 1480 ---- ---- ---- ---- 1.70 -.20 1.90 1 1485 ---- ---- ---- ---- 1.80 -.10 1.90 2 1490 ---- ---- ---- ---- 1.80 -.20 2.00 1495 ---- ---- ---- ---- 1.90 -.20 2.10 1500 ---- ---- ---- ---- 1.90 -.30 2.20 115 1505 ---- ---- ---- ---- 2.00 -.20 2.20 1510 ---- ---- ---- ---- 2.10 -.20 2.30 1515 ---- ---- ---- ---- 2.20 -.20 2.40 1520 ---- ---- ---- ---- 2.20 -.30 2.50 1525 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1530 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1535 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1540 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1545 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1550 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 15 1555 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1560 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1565 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1570 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 2 1575 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 19 1580 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 1585 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 1590 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 1595 ---- ---- 4.10A 4.10A 3.90 -.50 4.40 1600 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 436 1605 ---- ---- 4.40A 4.40A 4.20 -.50 4.70 1610 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 1615 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1620 ---- ---- 4.90A 4.90A 4.70 -.50 5.20 1625 ---- ---- 5.10A 5.10A 4.90 -.50 5.40 1630 ---- ---- 5.30A 5.30A 5.10 -.60 5.70 1635 ---- ---- 5.50A 5.50A 5.30 -.60 5.90 1640 ---- ---- 5.70A 5.70A 5.50 -.60 6.10 1645 ---- ---- 5.90A 5.90A 5.70 -.60 6.30 1650 ---- ---- 6.10A 6.10A 5.90 -.70 6.60 47 1655 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 1660 ---- ---- 6.60A 6.60A 6.40 -.70 7.10 1665 ---- ---- 6.80A 6.80A 6.60 -.70 7.30 1670 ---- ---- 7.10A 7.10A 6.90 -.70 7.60 1675 ---- ---- 7.30A 7.30A 7.20 -.70 7.90 100 1680 ---- ---- 7.60A 7.60A 7.40 -.80 8.20 1685 ---- ---- 7.90A 7.90A 7.70 -.80 8.50 1690 ---- ---- 8.20A 8.20A 8.00 -.80 8.80 1695 ---- ---- 8.50A 8.50A 8.30 -.80 9.10 1700 ---- ---- 8.80A 8.80A 8.60 -.90 9.50 1 1705 ---- ---- 9.10A 9.10A 8.90 -.90 9.80 1710 ---- ---- 9.40A 9.40A 9.20 -1.00 10.20 1715 ---- ---- 9.70A 9.70A 9.60 -1.00 10.60 1720 ---- ---- 10.10A 10.10A 9.90 -1.10 11.00 1725 ---- ---- 10.40A 10.40A 10.30 -1.10 11.40 1730 ---- ---- 10.80A 10.80A 10.60 -1.20 11.80 1735 ---- ---- 11.20A 11.20A 11.00 -1.30 12.30 1740 ---- ---- 11.60A 11.60A 11.40 -1.30 12.70 1745 ---- ---- 12.00A 12.00A 11.90 -1.30 13.20 1750 ---- ---- 12.30A 12.30A 12.30 -1.40 13.70 281 1755 ---- ---- 12.80A 12.80A 12.70 -1.50 14.20 1760 ---- ---- 13.30A 13.30A 13.20 -1.50 14.70 1765 ---- ---- 13.80A 13.80A 13.70 -1.60 15.30 1770 ---- ---- 14.30A 14.30A 14.20 -1.60 15.80 1775 ---- ---- 14.60A 14.60A 14.70 -1.70 16.40 16 1780 ---- ---- 15.30A 15.30A 15.20 -1.80 17.00 1785 ---- ---- 15.80A 15.80A 15.70 -2.00 17.70 1790 ---- ---- 16.40A 16.40A 16.30 -2.00 18.30 1795 ---- ---- 16.90A 16.90A 16.90 -2.10 19.00 1800 17.70 17.70 17.40A 17.40A 17.50 -2.20 1 19.70 920 1805 ---- ---- 18.20A 18.20A 18.10 -2.30 20.40 1810 ---- ---- 18.80A 18.80A 18.80 -2.40 21.20 1815 ---- ---- 19.50A 19.50A 19.50 -2.50 22.00 1820 ---- ---- 20.20A 20.20A 20.20 -2.60 22.80 1825 ---- ---- 20.60A 20.60A 20.90 -2.70 23.60 1830 ---- ---- 21.60A 21.60A 21.60 -2.90 24.50 1835 ---- ---- 22.40A 22.40A 22.40 -3.00 25.40 1840 ---- ---- 23.20A 23.20A 23.20 -3.10 26.30 1845 ---- ---- 24.00A 24.00A 24.10 -3.10 27.20 1850 ---- ---- 24.50A 24.50A 24.90 -3.30 1 28.20 211 1855 ---- ---- 25.70A 25.70A 25.80 -3.40 29.20 1860 ---- ---- 26.60A 26.60A 26.70 -3.60 30.30 1865 ---- ---- 27.50A 27.50A 27.70 -3.70 31.40 1870 ---- ---- 28.50A 28.50A 28.70 -3.80 32.50 1875 ---- ---- 29.10A 29.10A 29.70 -4.00 33.70 1880 ---- ---- 30.20A 30.20A 30.70 -4.20 34.90 475 1885 ---- ---- 31.60A 31.60A 31.80 -4.30 36.10 1890 ---- ---- 32.30A 32.30A 32.90 -4.50 37.40 350 1895 ---- ---- 33.80A 33.80A 34.10 -4.60 38.70 1900 ---- ---- 34.60A 34.60A 35.30 -4.70 40.00 50 1905 ---- ---- 36.20A 36.20A 36.50 -4.90 41.40 1910 ---- ---- 37.40A 37.40A 37.80 -5.00 42.80 1915 ---- ---- 38.70A 38.70A 39.10 -5.20 44.30 1920 ---- ---- 40.00A 40.00A 40.40 -5.40 45.80 1925 ---- ---- 41.00A 41.00A 41.80 -5.60 47.40 1930 ---- ---- 42.80A 42.80A 43.20 -5.80 49.00 1935 ---- ---- 44.20A 44.20A 44.70 -5.90 50.60 1940 ---- ---- 45.70A 45.70A 46.20 -6.10 52.30 1945 ---- ---- 47.20A 47.20A 47.80 -6.20 54.00 1950 ---- ---- 48.40A 48.40A 49.40 -6.40 55.80 109 1955 ---- ---- 50.40A 50.40A 51.00 -6.60 57.60 1960 ---- ---- 52.00A 52.00A 52.70 -6.80 59.50 1965 ---- ---- 53.70A 53.70A 54.40 -7.00 61.40 1970 ---- ---- 55.10A 55.10A 56.20 -7.20 63.40 100 1975 ---- ---- 56.80A 56.80A 58.00 -7.40 65.40 1980 ---- ---- 58.70A 58.70A 59.90 -7.50 67.40 1985 ---- ---- 60.50A 60.50A 61.80 -7.70 69.50 1990 ---- ---- 62.80A 62.80A 63.80 -7.90 71.70 1995 ---- ---- 64.80A 64.80A 65.80 -8.10 73.90 2000 ---- ---- 66.40A 66.40A 67.80 -8.30 76.10 431 2005 ---- ---- 68.80A 68.80A 69.90 -8.50 78.40 2010 ---- ---- 70.60A 70.60A 72.10 -8.60 80.70 220 2015 ---- ---- 73.10A 73.10A 74.20 -8.90 83.10 2020 ---- ---- 74.90A 74.90A 76.50 -9.00 85.50 2025 ---- ---- 77.20A 77.20A 78.80 -9.20 88.00 2030 ---- ---- 79.80A 79.80A 81.10 -9.40 90.50 50 2035 ---- ---- 82.10A 82.10A 83.50 -9.60 93.10 100 100 2040 ---- ---- 84.20A 84.20A 85.90 -9.80 95.70 50 2045 ---- ---- 86.90A 86.90A 88.40 -10.00 98.40 2050 ---- ---- 89.10A 89.10A 90.90 -10.20 101.10 270 2055 ---- ---- 91.60A 91.60A 93.50 -10.40 103.90 2060 ---- ---- 94.20A 94.20A 96.10 -10.60 106.70 2065 ---- ---- 97.00A 97.00A 98.70 -10.80 109.50 2070 ---- ---- 99.60A 99.60A 101.40 -11.00 112.40 2075 ---- ---- 102.10A 102.10A 104.20 -11.10 74 115.30 2080 ---- ---- 105.00A 105.00A 107.00 -11.30 118.30 2085 ---- ---- 107.80A 107.80A 109.80 -11.50 121.30 2090 ---- ---- 110.60A 110.60A 112.70 -11.70 124.40 2095 ---- ---- 113.40A 113.40A 115.60 -11.90 127.50 2100 ---- ---- 116.20A 116.20A 118.60 -12.00 130.60 2 2105 ---- ---- 119.30A 119.30A 121.60 -12.20 133.80 2110 ---- ---- 122.10A 122.10A 124.70 -12.30 137.00 120 2115 ---- ---- 125.10A 125.10A 127.80 -12.50 140.30 2120 ---- ---- 128.20A 128.20A 130.90 -12.70 143.60 2125 ---- ---- 131.30A 131.30A 134.00 -12.90 146.90 3 2130 ---- ---- 134.50A 134.50A 137.20 -13.10 150.30 2135 ---- ---- 137.60A 137.60A 140.50 -13.20 153.70 2140 ---- ---- 140.80A 140.80A 143.80 -13.30 157.10 2145 ---- ---- 144.10A 144.10A 147.10 -13.50 160.60 2150 ---- ---- 147.30A 147.30A 150.40 -13.70 164.10 2155 ---- ---- 150.60A 150.60A 153.80 -13.80 167.60 2160 ---- ---- 153.90A 153.90A 157.20 -14.00 171.20 2165 ---- ---- 157.30A 157.30A 160.60 -14.10 174.70 2170 ---- ---- 160.70A 160.70A 164.10 -14.30 178.40 2175 ---- ---- 164.10A 164.10A 167.60 -14.40 182.00 2180 ---- ---- 167.60A 167.60A 171.10 -14.60 185.70 2185 ---- ---- 171.10A 171.10A 174.60 -14.80 189.40 2190 ---- ---- 174.60A 174.60A 178.20 -14.90 193.10 2195 ---- ---- 178.20A 178.20A 181.80 -15.00 196.80 2200 ---- ---- 181.80A 181.80A 185.40 -15.20 200.60 2205 ---- ---- 185.40A 185.40A 189.10 -15.30 204.40 2210 ---- ---- 189.00A 189.00A 192.70 -15.50 208.20 2215 ---- ---- 192.70A 192.70A 196.40 -15.70 212.10 2220 ---- ---- 196.40A 196.40A 200.10 -15.80 215.90 2225 ---- ---- 200.10A 200.10A 203.90 -15.90 219.80 2230 ---- ---- 203.80A 203.80A 207.70 -16.00 223.70 2235 ---- ---- 207.60A 207.60A 211.40 -16.30 227.70 2240 ---- ---- 211.40A 211.40A 215.30 -16.30 231.60 2245 ---- ---- 215.20A 215.20A 219.10 -16.50 235.60 2250 ---- ---- 219.00A 219.00A 223.00 -16.60 239.60 2255 ---- ---- 222.90A 222.90A 226.90 -16.70 243.60 2260 ---- ---- 226.70A 226.70A 230.80 -16.90 247.70 2265 ---- ---- 230.60A 230.60A 234.70 -17.00 251.70 2270 ---- ---- 234.50A 234.50A 238.70 -17.10 255.80 2275 ---- ---- 238.50A 238.50A 242.70 -17.20 259.90 2280 ---- ---- 242.40A 242.40A 246.70 -17.30 264.00 2285 ---- ---- 246.40A 246.40A 250.80 -17.30 268.10 2290 ---- ---- 250.40A 250.40A 254.80 -17.50 272.30 2295 ---- ---- 254.40A 254.40A 258.90 -17.50 276.40 2300 ---- ---- 258.50A 258.50A 263.00 -17.60 280.60 2305 ---- ---- 262.50A 262.50A 267.10 -17.70 284.80 2310 ---- ---- 266.60A 266.60A 271.20 -17.80 289.00 2315 ---- ---- 270.70A 270.70A 275.30 -17.90 293.20 2320 ---- ---- 274.80A 274.80A 279.50 -17.90 297.40 2325 ---- ---- 278.90A 278.90A 283.60 -18.10 301.70 2330 ---- ---- 283.00A 283.00A 287.80 -18.20 306.00 2335 ---- ---- 287.20A 287.20A 292.00 -18.20 310.20 2340 ---- ---- 291.40A 291.40A 296.20 -18.30 314.50 2345 ---- ---- 295.50A 295.50A 300.40 -18.40 318.80 2350 ---- ---- 299.70A 299.70A 304.60 -18.60 323.20 2355 ---- ---- 304.00A 304.00A 308.80 -18.70 327.50 2360 ---- ---- 308.20A 308.20A 313.10 -18.70 331.80 2370 ---- ---- 316.70A 316.70A 321.60 -19.00 340.60 2375 ---- ---- 321.00A 321.00A 325.90 -19.10 345.00 2380 ---- ---- 325.30A 325.30A 330.20 -19.20 349.40 2390 ---- ---- 333.90A 333.90A 338.90 -19.30 358.20 2400 ---- ---- 342.50A 342.50A 347.60 -19.50 367.10 2410 ---- ---- 351.20A 351.20A 356.40 -19.60 376.00 2420 ---- ---- 360.00A 360.00A 365.20 -19.70 384.90 2425 ---- ---- 364.40A 364.40A 369.60 -19.80 389.40 2430 ---- ---- 368.80A 368.80A 374.00 -19.90 393.90 2440 ---- ---- 377.70A 377.70A 382.90 -20.10 403.00 2450 ---- ---- 386.60A 386.60A 391.80 -20.30 412.10 2460 ---- ---- 395.50A 395.50A 400.70 -20.50 421.20 2475 ---- ---- 409.00A 409.00A 414.30 -20.60 434.90 2500 ---- ---- 431.60A 431.60A 437.10 -20.90 458.00 15 2525 ---- ---- 454.50A 454.50A 460.10 -21.10 481.20 2550 ---- ---- 477.60A 477.60A 483.30 -21.40 504.70 2575 ---- ---- 500.90A 500.90A 506.60 -21.70 528.30 2600 ---- ---- 524.30A 524.30A 530.10 -21.90 552.00 2625 ---- ---- 547.90A 547.90A 553.80 -22.10 575.90 2650 ---- ---- 571.70A 571.70A 577.60 -22.30 599.90 2700 ---- ---- 619.60A 619.60A 625.60 -22.80 648.40 2750 ---- ---- 668.00A 668.00A 674.20 -23.10 697.30 2800 ---- ---- 716.90A 716.90A 723.10 -23.50 746.60 2875 ---- ---- 790.60A 790.60A 797.20 -24.00 821.20 2950 ---- ---- 865.40A 865.40A 872.10 -24.10 896.20 3000 ---- ---- ---- ---- 922.10 -24.10 946.20 3500 ---- ---- ---- ---- 1422.10 -24.10 1446.20 4000 ---- ---- ---- ---- 1922.10 -24.10 1946.20 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .90 -.10 1.00 1375 ---- ---- ---- ---- 1.10 .00 1.10 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.70 -.10 1.80 1470 ---- ---- ---- ---- 1.90 -.10 2.00 1475 ---- ---- ---- ---- 2.00 -.10 2.10 1480 ---- ---- ---- ---- 2.00 -.20 2.20 1490 ---- ---- ---- ---- 2.20 -.10 2.30 1500 ---- ---- ---- ---- 2.30 -.20 2.50 1510 ---- ---- ---- ---- 2.50 -.10 2.60 1520 ---- ---- ---- ---- 2.60 -.20 2.80 1525 ---- ---- ---- ---- 2.70 -.20 2.90 1530 ---- ---- ---- ---- 2.80 -.20 3.00 1540 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1550 ---- ---- ---- ---- 3.20 -.30 3.50 1560 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1565 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1570 ---- ---- ---- ---- 3.70 -.30 4.00 1 1575 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1580 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1585 ---- ---- 4.40A 4.40A 4.10 -.40 4.50 1590 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1595 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1600 ---- ---- 4.90A 4.90A 4.60 -.40 5.00 1605 ---- ---- 5.00A 5.00A 4.80 -.40 5.20 1610 ---- ---- 5.20A 5.20A 5.00 -.40 5.40 1615 ---- ---- 5.40A 5.40A 5.10 -.50 5.60 1620 ---- ---- 5.60A 5.60A 5.30 -.50 5.80 1625 ---- ---- 5.80A 5.80A 5.50 -.60 6.10 1630 ---- ---- 6.00A 6.00A 5.70 -.60 6.30 1635 ---- ---- 6.20A 6.20A 5.90 -.60 6.50 1640 ---- ---- 6.40A 6.40A 6.20 -.60 6.80 1645 ---- ---- 6.60A 6.60A 6.40 -.60 7.00 1650 ---- ---- 6.90A 6.90A 6.60 -.70 7.30 1655 ---- ---- 7.10A 7.10A 6.80 -.70 7.50 1660 ---- ---- 7.30A 7.30A 7.10 -.70 7.80 1665 ---- ---- 7.70A 7.70A 7.30 -.80 8.10 1670 ---- ---- 8.00A 8.00A 7.60 -.80 8.40 1675 ---- ---- 8.20A 8.20A 7.90 -.80 8.70 1680 ---- ---- 8.50A 8.50A 8.10 -.90 9.00 1685 ---- ---- 8.80A 8.80A 8.40 -.90 9.30 1690 ---- ---- 9.10A 9.10A 8.70 -1.00 9.70 1695 ---- ---- 9.40A 9.40A 9.00 -1.00 10.00 1700 ---- ---- 9.70A 9.70A 9.30 -1.00 10.30 1705 ---- ---- 10.00A 10.00A 9.70 -1.00 10.70 1710 ---- ---- 10.30A 10.30A 10.00 -1.10 11.10 1715 ---- ---- 10.70A 10.70A 10.30 -1.20 11.50 1720 ---- ---- 11.00A 11.00A 10.70 -1.20 11.90 1725 ---- ---- 11.40A 11.40A 11.10 -1.20 12.30 1730 ---- ---- 11.80A 11.80A 11.40 -1.30 12.70 1735 ---- ---- 12.10A 12.10A 11.80 -1.30 13.10 1740 ---- ---- 12.50A 12.50A 12.20 -1.40 13.60 1745 ---- ---- 13.00A 13.00A 12.70 -1.40 14.10 1750 ---- ---- 13.40A 13.40A 13.10 -1.40 14.50 1 1755 ---- ---- 13.80A 13.80A 13.50 -1.50 15.00 1760 ---- ---- 14.30A 14.30A 14.00 -1.60 15.60 1765 ---- ---- 14.80A 14.80A 14.50 -1.60 16.10 1770 ---- ---- 15.30A 15.30A 15.00 -1.70 16.70 5 1775 ---- ---- 15.80A 15.80A 15.50 -1.80 17.30 1780 ---- ---- 16.30A 16.30A 16.00 -1.90 17.90 1785 ---- ---- 16.80A 16.80A 16.60 -1.90 18.50 1790 ---- ---- 17.40A 17.40A 17.20 -1.90 19.10 1795 ---- ---- 18.00A 18.00A 17.80 -2.00 19.80 1800 ---- ---- 18.60A 18.60A 18.40 -2.10 20.50 1805 ---- ---- 19.20A 19.20A 19.00 -2.20 21.20 1810 ---- ---- 19.80A 19.80A 19.70 -2.20 21.90 1815 ---- ---- 20.50A 20.50A 20.30 -2.40 22.70 1820 ---- ---- 21.10A 21.10A 21.00 -2.50 23.50 1825 ---- ---- 21.90A 21.90A 21.80 -2.50 24.30 1830 ---- ---- 22.60A 22.60A 22.50 -2.60 25.10 1835 ---- ---- 23.30A 23.30A 23.30 -2.70 26.00 1840 ---- ---- 24.10A 24.10A 24.10 -2.80 26.90 1845 ---- ---- 24.90A 24.90A 24.90 -2.90 27.80 1850 ---- ---- 25.70A 25.70A 25.80 -3.00 28.80 1855 ---- ---- 26.60A 26.60A 26.60 -3.20 29.80 1860 ---- ---- 27.50A 27.50A 27.50 -3.30 30.80 1865 ---- ---- 28.40A 28.40A 28.50 -3.40 31.90 1870 ---- ---- 29.30A 29.30A 29.40 -3.60 33.00 1875 ---- ---- 30.30A 30.30A 30.40 -3.70 34.10 1880 ---- ---- 31.30A 31.30A 31.50 -3.70 35.20 400 1885 ---- ---- 32.40A 32.40A 32.50 -3.90 36.40 1890 ---- ---- 33.40A 33.40A 33.60 -4.00 37.60 1895 ---- ---- 34.50A 34.50A 34.70 -4.20 38.90 1900 ---- ---- 35.70A 35.70A 35.80 -4.40 40.20 1905 ---- ---- 36.80A 36.80A 37.00 -4.50 41.50 1910 ---- ---- 38.00A 38.00A 38.20 -4.70 42.90 1915 ---- ---- 39.30A 39.30A 39.50 -4.80 44.30 1920 ---- ---- 40.50A 40.50A 40.80 -5.00 45.80 1925 ---- ---- 41.80A 41.80A 42.10 -5.20 47.30 1930 ---- ---- 43.20A 43.20A 43.50 -5.30 48.80 1935 ---- ---- 44.60A 44.60A 44.90 -5.50 50.40 1940 ---- ---- 46.00A 46.00A 46.30 -5.70 52.00 1945 ---- ---- 47.40A 47.40A 47.80 -5.90 53.70 1950 ---- ---- 48.90A 48.90A 49.30 -6.10 55.40 1955 ---- ---- 50.50A 50.50A 50.90 -6.20 57.10 1960 ---- ---- 52.00A 52.00A 52.50 -6.40 58.90 1965 ---- ---- 53.70A 53.70A 54.20 -6.60 60.80 1970 ---- ---- 55.30A 55.30A 55.90 -6.80 62.70 1975 ---- ---- 57.00A 57.00A 57.60 -7.00 64.60 1980 ---- ---- 58.70A 58.70A 59.40 -7.20 66.60 1985 ---- ---- 60.50A 60.50A 61.20 -7.40 68.60 1990 ---- ---- 62.30A 62.30A 63.10 -7.50 70.60 1995 ---- ---- 64.20A 64.20A 65.00 -7.70 72.70 2000 ---- ---- 66.10A 66.10A 66.90 -7.90 74.80 2005 ---- ---- 68.10A 68.10A 68.90 -8.10 77.00 2010 ---- ---- 70.00A 70.00A 71.00 -8.20 79.20 2015 ---- ---- 72.00A 72.00A 73.00 -8.50 81.50 2020 ---- ---- 74.10A 74.10A 75.20 -8.60 83.80 2025 ---- ---- 76.20A 76.20A 77.30 -8.80 86.10 2030 ---- ---- 78.40A 78.40A 79.50 -9.00 88.50 2035 ---- ---- 80.60A 80.60A 81.80 -9.20 91.00 2040 ---- ---- 82.80A 82.80A 84.10 -9.30 93.40 2045 ---- ---- 85.10A 85.10A 86.40 -9.60 96.00 2050 ---- ---- 87.40A 87.40A 88.80 -9.70 98.50 2055 ---- ---- 89.80A 89.80A 91.20 -9.90 101.10 2060 ---- ---- 92.20A 92.20A 93.70 -10.10 103.80 2065 ---- ---- 94.70A 94.70A 96.20 -10.30 106.50 2070 ---- ---- 97.20A 97.20A 98.70 -10.50 109.20 2075 ---- ---- 99.70A 99.70A 101.30 -10.70 112.00 2080 ---- ---- 102.30A 102.30A 103.90 -10.90 114.80 2085 ---- ---- 104.90A 104.90A 106.60 -11.00 117.60 2090 ---- ---- 107.60A 107.60A 109.30 -11.20 120.50 2095 ---- ---- 110.30A 110.30A 112.10 -11.40 123.50 2100 ---- ---- 113.00A 113.00A 114.90 -11.50 126.40 2105 ---- ---- 115.80A 115.80A 117.70 -11.80 129.50 2110 ---- ---- 118.60A 118.60A 120.60 -11.90 132.50 2115 ---- ---- 121.50A 121.50A 123.50 -12.10 135.60 2120 ---- ---- 124.40A 124.40A 126.50 -12.20 138.70 2125 ---- ---- 127.30A 127.30A 129.50 -12.40 141.90 2130 ---- ---- 130.30A 130.30A 132.50 -12.60 145.10 2135 ---- ---- 133.30A 133.30A 135.60 -12.70 148.30 2140 ---- ---- 136.30A 136.30A 138.70 -12.90 151.60 2145 ---- ---- 139.40A 139.40A 141.90 -13.00 154.90 2150 ---- ---- 142.50A 142.50A 145.10 -13.10 158.20 2155 ---- ---- 145.70A 145.70A 148.30 -13.30 161.60 2160 ---- ---- 148.90A 148.90A 151.50 -13.50 165.00 2165 ---- ---- 152.10A 152.10A 154.80 -13.70 168.50 2170 ---- ---- 155.30A 155.30A 158.10 -13.80 171.90 2175 ---- ---- 158.60A 158.60A 161.50 -13.90 175.40 2180 ---- ---- 162.00A 162.00A 164.90 -14.10 179.00 2185 ---- ---- 165.30A 165.30A 168.30 -14.20 182.50 2190 ---- ---- 168.70A 168.70A 171.70 -14.40 186.10 2195 ---- ---- 172.10A 172.10A 175.20 -14.50 189.70 2200 ---- ---- 175.50A 175.50A 178.70 -14.70 193.40 2205 ---- ---- 179.00A 179.00A 182.30 -14.70 197.00 2210 ---- ---- 182.50A 182.50A 185.80 -14.90 200.70 2215 ---- ---- 186.00A 186.00A 189.40 -15.10 204.50 2220 ---- ---- 189.60A 189.60A 193.00 -15.20 208.20 2225 ---- ---- 193.20A 193.20A 196.70 -15.30 212.00 2230 ---- ---- 196.80A 196.80A 200.30 -15.50 215.80 2235 ---- ---- 200.40A 200.40A 204.00 -15.60 219.60 2240 ---- ---- 204.10A 204.10A 207.80 -15.60 223.40 2245 ---- ---- 207.80A 207.80A 211.50 -15.80 227.30 2250 ---- ---- 211.50A 211.50A 215.30 -15.90 231.20 2255 ---- ---- 215.20A 215.20A 219.00 -16.10 235.10 2260 ---- ---- 219.00A 219.00A 222.80 -16.20 239.00 2265 ---- ---- 222.70A 222.70A 226.70 -16.20 242.90 2270 ---- ---- 226.50A 226.50A 230.50 -16.40 246.90 2275 ---- ---- 230.40A 230.40A 234.40 -16.50 250.90 2280 ---- ---- 234.20A 234.20A 238.30 -16.60 254.90 2285 ---- ---- 238.10A 238.10A 242.20 -16.70 258.90 2290 ---- ---- 242.00A 242.00A 246.10 -16.80 262.90 2295 ---- ---- 245.90A 245.90A 250.10 -16.90 267.00 2300 ---- ---- 249.80A 249.80A 254.00 -17.10 271.10 2305 ---- ---- 253.70A 253.70A 258.00 -17.10 275.10 2310 ---- ---- 257.70A 257.70A 262.00 -17.20 279.20 2315 ---- ---- 261.70A 261.70A 266.00 -17.40 283.40 2320 ---- ---- 265.70A 265.70A 270.00 -17.50 287.50 2325 ---- ---- 269.70A 269.70A 274.10 -17.50 291.60 2330 ---- ---- 273.70A 273.70A 278.10 -17.70 295.80 2335 ---- ---- 277.80A 277.80A 282.20 -17.80 300.00 2340 ---- ---- 281.80A 281.80A 286.30 -17.90 304.20 2345 ---- ---- 285.90A 285.90A 290.40 -18.00 308.40 2350 ---- ---- 290.00A 290.00A 294.60 -18.00 312.60 2355 ---- ---- 294.10A 294.10A 298.70 -18.10 316.80 2360 ---- ---- 298.20A 298.20A 302.80 -18.30 321.10 2365 ---- ---- 302.40A 302.40A 307.00 -18.40 325.40 2370 ---- ---- 306.50A 306.50A 311.20 -18.40 329.60 2375 ---- ---- 310.70A 310.70A 315.40 -18.50 333.90 2380 ---- ---- 314.90A 314.90A 319.60 -18.60 338.20 2390 ---- ---- 323.30A 323.30A 328.10 -18.80 346.90 2400 ---- ---- 331.80A 331.80A 336.60 -18.90 355.50 2410 ---- ---- 340.30A 340.30A 345.20 -19.10 364.30 2420 ---- ---- 348.90A 348.90A 353.80 -19.30 373.10 2425 ---- ---- 353.20A 353.20A 358.20 -19.30 377.50 2430 ---- ---- 357.50A 357.50A 362.50 -19.40 381.90 2440 ---- ---- 366.20A 366.20A 371.20 -19.60 390.80 2450 ---- ---- 374.90A 374.90A 380.00 -19.70 399.70 2460 ---- ---- 383.70A 383.70A 388.80 -19.80 408.60 2470 ---- ---- 392.50A 392.50A 397.70 -19.90 417.60 2475 ---- ---- 396.90A 396.90A 402.10 -20.00 422.10 2500 ---- ---- 419.10A 419.10A 424.50 -20.30 444.80 2525 ---- ---- 441.60A 441.60A 447.10 -20.60 467.70 2550 ---- ---- 464.30A 464.30A 470.00 -20.80 490.80 2575 ---- ---- 487.30A 487.30A 493.00 -21.10 514.10 2600 ---- ---- 510.40A 510.40A 516.20 -21.30 537.50 2625 ---- ---- 533.70A 533.70A 539.60 -21.60 561.20 2650 ---- ---- 557.20A 557.20A 563.20 -21.70 584.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.60 .00 1.60 1450 ---- ---- ---- ---- 1.90 -.10 2.00 1475 ---- ---- ---- ---- 2.30 -.10 2.40 1500 ---- ---- ---- ---- 2.80 -.20 3.00 1525 ---- ---- ---- ---- 3.40 -.20 3.60 1550 ---- ---- ---- ---- 4.10 -.20 4.30 1575 ---- ---- ---- ---- 4.80 -.40 5.20 1580 ---- ---- ---- ---- 5.00 -.40 5.40 1590 ---- ---- ---- ---- 5.40 -.40 5.80 1600 ---- ---- ---- ---- 5.80 -.40 6.20 1610 ---- ---- ---- ---- 6.20 -.50 6.70 1620 ---- ---- ---- ---- 6.60 -.60 7.20 1625 ---- ---- ---- ---- 6.80 -.70 7.50 1630 ---- ---- ---- ---- 7.00 -.70 7.70 1640 ---- ---- ---- ---- 7.50 -.80 8.30 1650 ---- ---- ---- ---- 8.10 -.80 8.90 1660 ---- ---- ---- ---- 8.60 -.90 9.50 1670 ---- ---- ---- ---- 9.20 -1.00 10.20 1675 ---- ---- ---- ---- 9.50 -1.00 10.50 1680 ---- ---- ---- ---- 9.80 -1.10 10.90 1685 ---- ---- ---- ---- 10.10 -1.10 11.20 1690 ---- ---- ---- ---- 10.40 -1.20 11.60 1695 ---- ---- ---- ---- 10.80 -1.20 12.00 1700 ---- ---- ---- ---- 11.10 -1.30 12.40 1705 ---- ---- ---- ---- 11.50 -1.30 12.80 1710 ---- ---- ---- ---- 11.90 -1.30 13.20 1715 ---- ---- ---- ---- 12.30 -1.40 13.70 1720 ---- ---- ---- ---- 12.70 -1.40 14.10 1725 ---- ---- ---- ---- 13.10 -1.50 14.60 1730 ---- ---- 15.00A 15.00A 13.50 -1.60 15.10 1735 ---- ---- 15.40A 15.40A 13.90 -1.70 15.60 1740 ---- ---- 15.90A 15.90A 14.40 -1.70 16.10 1745 ---- ---- 16.40A 16.40A 14.90 -1.70 16.60 1750 ---- ---- 16.90A 16.90A 15.40 -1.80 17.20 1755 ---- ---- 17.40A 17.40A 15.80 -1.90 17.70 1760 ---- ---- 17.90A 17.90A 16.40 -1.90 18.30 1765 ---- ---- 18.40A 18.40A 16.90 -2.00 18.90 1770 ---- ---- 19.00A 19.00A 17.50 -2.10 19.60 1775 ---- ---- 19.60A 19.60A 18.00 -2.20 20.20 1780 ---- ---- 20.20A 20.20A 18.60 -2.30 20.90 1785 ---- ---- 20.80A 20.80A 19.20 -2.40 21.60 1790 ---- ---- 21.40A 21.40A 19.80 -2.50 22.30 1795 ---- ---- 22.10A 22.10A 20.50 -2.50 23.00 1800 ---- ---- 22.70A 22.70A 21.20 -2.60 23.80 1805 ---- ---- 23.40A 23.40A 21.90 -2.60 24.50 1810 ---- ---- 24.10A 24.10A 22.60 -2.80 25.40 1815 ---- ---- 24.90A 24.90A 23.30 -2.90 26.20 1820 ---- ---- 25.60A 25.60A 24.10 -2.90 27.00 1825 ---- ---- 26.40A 26.40A 24.90 -3.00 27.90 1830 ---- ---- 27.20A 27.20A 25.70 -3.10 28.80 1835 ---- ---- 28.10A 28.10A 26.50 -3.30 29.80 1840 ---- ---- 28.90A 28.90A 27.40 -3.40 30.80 1845 ---- ---- 29.80A 29.80A 28.30 -3.50 31.80 1850 ---- ---- 30.80A 30.80A 29.30 -3.50 32.80 1855 ---- ---- 31.70A 31.70A 30.20 -3.60 33.80 1860 ---- ---- 32.70A 32.70A 31.20 -3.70 34.90 1865 ---- ---- 33.70A 33.70A 32.20 -3.80 36.00 1870 ---- ---- 34.70A 34.70A 33.30 -3.90 37.20 1875 ---- ---- 35.80A 35.80A 34.40 -4.00 38.40 1880 ---- ---- 36.90A 36.90A 35.50 -4.10 39.60 1885 ---- ---- 38.00A 38.00A 36.60 -4.30 40.90 1890 ---- ---- 39.20A 39.20A 37.80 -4.30 42.10 1895 ---- ---- 40.40A 40.40A 39.00 -4.50 43.50 1900 ---- ---- 40.00A 40.00A 40.20 -4.60 44.80 1905 ---- ---- 42.80A 42.80A 41.50 -4.70 46.20 1910 ---- ---- 44.10A 44.10A 42.80 -4.80 47.60 1915 ---- ---- 45.50A 45.50A 44.10 -5.00 49.10 1920 ---- ---- 46.80A 46.80A 45.50 -5.10 50.60 1925 ---- ---- 48.20A 48.20A 46.90 -5.20 52.10 1930 ---- ---- 49.60A 49.60A 48.30 -5.40 53.70 1935 ---- ---- 51.10A 51.10A 49.80 -5.50 55.30 1940 ---- ---- 52.60A 52.60A 51.30 -5.70 57.00 1945 ---- ---- 54.10A 54.10A 52.80 -5.90 58.70 1950 ---- ---- 55.70A 55.70A 54.40 -6.00 60.40 1955 ---- ---- 57.30A 57.30A 56.10 -6.10 62.20 1960 ---- ---- 58.90A 58.90A 57.70 -6.30 64.00 1965 ---- ---- 60.60A 60.60A 59.40 -6.50 65.90 1970 ---- ---- 62.40A 62.40A 61.20 -6.60 67.80 1975 ---- ---- 64.10A 64.10A 62.90 -6.80 69.70 1980 ---- ---- 65.90A 65.90A 64.80 -6.90 71.70 1985 ---- ---- 67.70A 67.70A 66.60 -7.20 73.80 1990 ---- ---- 69.60A 69.60A 68.50 -7.30 75.80 1995 ---- ---- 71.50A 71.50A 70.50 -7.50 78.00 2000 ---- ---- 73.50A 73.50A 72.50 -7.60 80.10 2005 ---- ---- 75.40A 75.40A 74.50 -7.80 82.30 2010 ---- ---- 77.40A 77.40A 76.60 -8.00 84.60 2015 ---- ---- 79.50A 79.50A 78.70 -8.20 86.90 2020 ---- ---- 81.60A 81.60A 80.80 -8.40 89.20 2025 ---- ---- 83.70A 83.70A 83.00 -8.60 91.60 2030 ---- ---- 85.90A 85.90A 85.20 -8.80 94.00 2035 ---- ---- 88.20A 88.20A 87.50 -8.90 96.40 2040 ---- ---- 90.40A 90.40A 89.80 -9.10 98.90 2045 ---- ---- 92.70A 92.70A 92.10 -9.40 101.50 2050 ---- ---- 95.10A 95.10A 94.50 -9.60 104.10 2055 ---- ---- 97.50A 97.50A 97.00 -9.70 106.70 2060 ---- ---- 99.90A 99.90A 99.40 -9.90 109.30 2065 ---- ---- 102.40A 102.40A 101.90 -10.20 112.10 2070 ---- ---- 104.90A 104.90A 104.50 -10.30 114.80 2075 ---- ---- 107.40A 107.40A 107.10 -10.50 117.60 2080 ---- ---- 110.00A 110.00A 109.70 -10.70 120.40 2085 ---- ---- 112.60A 112.60A 112.40 -10.90 123.30 2090 ---- ---- 115.30A 115.30A 115.10 -11.10 126.20 2095 ---- ---- 118.00A 118.00A 117.80 -11.30 129.10 2100 ---- ---- 120.70A 120.70A 120.60 -11.50 132.10 2105 ---- ---- 123.50A 123.50A 123.50 -11.60 135.10 2110 ---- ---- 126.30A 126.30A 126.30 -11.90 138.20 2115 ---- ---- 129.20A 129.20A 129.30 -11.90 141.20 2120 ---- ---- 132.10A 132.10A 132.20 -12.20 144.40 2125 ---- ---- 135.00A 135.00A 135.20 -12.30 147.50 2130 ---- ---- 137.90A 137.90A 138.20 -12.50 150.70 2135 ---- ---- 140.90A 140.90A 141.30 -12.60 153.90 2140 ---- ---- 144.00A 144.00A 144.40 -12.80 157.20 2145 ---- ---- 147.00A 147.00A 147.50 -12.90 160.40 2150 ---- ---- 150.10A 150.10A 150.70 -13.10 163.80 2155 ---- ---- 153.20A 153.20A 153.90 -13.20 167.10 2160 ---- ---- 156.40A 156.40A 157.10 -13.40 170.50 2165 ---- ---- 159.60A 159.60A 160.30 -13.60 173.90 2170 ---- ---- 162.80A 162.80A 163.60 -13.70 177.30 2175 ---- ---- 166.10A 166.10A 167.00 -13.80 180.80 2180 ---- ---- 169.40A 169.40A 170.30 -13.90 184.20 2185 ---- ---- 172.70A 172.70A 173.70 -14.10 187.80 2190 ---- ---- 176.10A 176.10A 177.10 -14.20 191.30 2195 ---- ---- 179.40A 179.40A 180.50 -14.40 194.90 2200 ---- ---- 182.80A 182.80A 184.00 -14.50 198.50 2205 ---- ---- 186.30A 186.30A 187.50 -14.60 202.10 2210 ---- ---- 189.70A 189.70A 191.00 -14.70 205.70 2215 ---- ---- 193.20A 193.20A 194.60 -14.80 209.40 2220 ---- ---- 196.80A 196.80A 198.20 -14.90 213.10 2225 ---- ---- 200.30A 200.30A 201.80 -15.10 216.90 2230 ---- ---- 203.90A 203.90A 205.40 -15.20 220.60 2235 ---- ---- 207.50A 207.50A 209.00 -15.40 224.40 2240 ---- ---- 211.10A 211.10A 212.70 -15.50 228.20 2245 ---- ---- 214.70A 214.70A 216.40 -15.60 232.00 2250 ---- ---- 218.40A 218.40A 220.10 -15.80 235.90 2255 ---- ---- 222.10A 222.10A 223.90 -15.90 239.80 2260 ---- ---- 225.80A 225.80A 227.60 -16.10 243.70 2265 ---- ---- 229.50A 229.50A 231.40 -16.20 247.60 2270 ---- ---- 233.30A 233.30A 235.20 -16.40 251.60 2275 ---- ---- 237.10A 237.10A 239.00 -16.50 255.50 2280 ---- ---- 240.90A 240.90A 242.90 -16.60 259.50 2285 ---- ---- 244.70A 244.70A 246.70 -16.80 263.50 2290 ---- ---- 248.50A 248.50A 250.60 -16.90 267.50 2295 ---- ---- 252.40A 252.40A 254.50 -17.10 271.60 2300 ---- ---- 256.30A 256.30A 258.50 -17.10 275.60 2305 ---- ---- 260.10A 260.10A 262.40 -17.30 279.70 2310 ---- ---- 264.10A 264.10A 266.40 -17.40 283.80 2315 ---- ---- 268.00A 268.00A 270.40 -17.50 287.90 2320 ---- ---- 271.90A 271.90A 274.40 -17.60 292.00 2325 ---- ---- 275.90A 275.90A 278.40 -17.70 296.10 2330 ---- ---- 279.90A 279.90A 282.40 -17.80 300.20 2335 ---- ---- 283.90A 283.90A 286.40 -17.90 304.30 2340 ---- ---- 287.90A 287.90A 290.50 -18.00 308.50 2345 ---- ---- 291.90A 291.90A 294.60 -18.10 312.70 2350 ---- ---- 296.00A 296.00A 298.70 -18.10 316.80 2355 ---- ---- 300.00A 300.00A 302.80 -18.20 321.00 2360 ---- ---- 304.10A 304.10A 306.90 -18.30 325.20 2365 ---- ---- 308.20A 308.20A 311.10 -18.30 329.40 2370 ---- ---- 312.30A 312.30A 315.20 -18.40 333.60 2375 ---- ---- 316.40A 316.40A 319.40 -18.50 337.90 2380 ---- ---- 320.60A 320.60A 323.60 -18.50 342.10 2390 ---- ---- 328.90A 328.90A 332.00 -18.70 350.70 2400 ---- ---- 337.20A 337.20A 340.50 -18.70 359.20 2410 ---- ---- 345.70A 345.70A 349.00 -18.90 367.90 2420 ---- ---- 354.10A 354.10A 357.60 -18.90 376.50 2425 ---- ---- 358.40A 358.40A 361.90 -19.00 380.90 2430 ---- ---- 362.60A 362.60A 366.20 -19.10 385.30 2440 ---- ---- 371.20A 371.20A 374.80 -19.20 394.00 2450 ---- ---- 379.80A 379.80A 383.60 -19.20 402.80 2460 ---- ---- 388.50A 388.50A 392.30 -19.40 411.70 2470 ---- ---- 397.20A 397.20A 401.10 -19.50 420.60 2475 ---- ---- 401.60A 401.60A 405.50 -19.50 425.00 2500 ---- ---- 423.60A 423.60A 427.70 -19.80 447.50 2525 ---- ---- 445.80A 445.80A 450.20 -20.00 470.20 2550 ---- ---- 468.30A 468.30A 472.90 -20.20 493.10 2575 ---- ---- 491.00A 491.00A 495.80 -20.30 516.10 2600 ---- ---- 513.90A 513.90A 518.80 -20.60 539.40 2625 ---- ---- 537.00A 537.00A 542.10 -20.70 562.80 2650 ---- ---- 560.20A 560.20A 565.50 -20.90 586.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 1.90 -.40 2.30 1500 ---- ---- ---- ---- 2.40 -.50 2.90 1525 ---- ---- ---- ---- 3.00 -.50 3.50 1550 ---- ---- ---- ---- 3.70 -.60 4.30 1575 ---- ---- ---- ---- 4.50 -.80 5.30 1600 ---- ---- ---- ---- 5.50 -.90 6.40 10 1625 ---- ---- ---- ---- 6.60 -1.20 7.80 1650 ---- ---- ---- ---- 8.00 -1.30 9.30 1660 ---- ---- ---- ---- 8.60 -1.40 10.00 1670 ---- ---- ---- ---- 9.20 -1.60 10.80 1675 ---- ---- ---- ---- 9.50 -1.60 11.10 1680 ---- ---- ---- ---- 9.90 -1.60 11.50 1690 ---- ---- ---- ---- 10.60 -1.80 12.40 1700 ---- ---- ---- ---- 11.40 -1.80 13.20 1710 ---- ---- ---- ---- 12.20 -2.00 14.20 1720 ---- ---- ---- ---- 13.10 -2.10 15.20 1725 ---- ---- ---- ---- 13.50 -2.20 15.70 1730 ---- ---- ---- ---- 14.00 -2.20 16.20 1740 ---- ---- ---- ---- 14.90 -2.40 17.30 1750 ---- ---- ---- ---- 16.00 -2.40 18.40 1760 ---- ---- ---- ---- 17.00 -2.70 19.70 1765 ---- ---- ---- ---- 17.60 -2.70 20.30 1770 ---- ---- ---- ---- 18.20 -2.80 21.00 1775 ---- ---- ---- ---- 18.80 -2.80 21.60 1780 ---- ---- ---- ---- 19.40 -2.90 22.30 1785 ---- ---- ---- ---- 20.00 -3.00 23.00 1790 ---- ---- ---- ---- 20.60 -3.10 23.70 1795 ---- ---- ---- ---- 21.30 -3.20 24.50 1800 ---- ---- ---- ---- 22.00 -3.20 25.20 1805 ---- ---- ---- ---- 22.70 -3.30 26.00 1810 ---- ---- ---- ---- 23.40 -3.40 26.80 1815 ---- ---- ---- ---- 24.10 -3.50 27.60 1820 ---- ---- ---- ---- 24.90 -3.60 28.50 1825 ---- ---- ---- ---- 25.60 -3.70 29.30 1830 ---- ---- ---- ---- 26.40 -3.80 30.20 1835 ---- ---- ---- ---- 27.30 -3.90 31.20 1840 ---- ---- ---- ---- 28.10 -4.00 32.10 1845 ---- ---- ---- ---- 29.00 -4.10 33.10 1850 ---- ---- ---- ---- 29.90 -4.20 34.10 1855 ---- ---- ---- ---- 30.80 -4.30 35.10 1860 ---- ---- ---- ---- 31.70 -4.40 36.10 1865 ---- ---- ---- ---- 32.70 -4.50 37.20 1870 ---- ---- ---- ---- 33.70 -4.60 38.30 1875 ---- ---- ---- ---- 34.80 -4.70 39.50 1880 ---- ---- ---- ---- 35.80 -4.90 40.70 1885 ---- ---- ---- ---- 36.90 -5.00 41.90 1890 ---- ---- ---- ---- 38.10 -5.00 43.10 1895 ---- ---- ---- ---- 39.20 -5.20 44.40 1900 ---- ---- ---- ---- 40.40 -5.30 45.70 1905 ---- ---- ---- ---- 41.70 -5.40 47.10 1910 ---- ---- ---- ---- 42.90 -5.60 48.50 1915 ---- ---- ---- ---- 44.20 -5.70 49.90 1920 ---- ---- ---- ---- 45.60 -5.80 51.40 1925 ---- ---- ---- ---- 46.90 -6.00 52.90 1930 ---- ---- ---- ---- 48.30 -6.10 54.40 1935 ---- ---- ---- ---- 49.80 -6.20 56.00 1940 ---- ---- ---- ---- 51.30 -6.30 57.60 1945 ---- ---- ---- ---- 52.80 -6.50 59.30 1950 ---- ---- ---- ---- 54.30 -6.60 60.90 1955 ---- ---- ---- ---- 55.90 -6.80 62.70 1960 ---- ---- ---- ---- 57.60 -6.80 64.40 1965 ---- ---- ---- ---- 59.20 -7.10 66.30 1970 ---- ---- ---- ---- 61.00 -7.10 68.10 1975 ---- ---- ---- ---- 62.70 -7.30 70.00 1980 ---- ---- ---- ---- 64.50 -7.40 71.90 1985 ---- ---- ---- ---- 66.30 -7.60 73.90 1990 ---- ---- ---- ---- 68.20 -7.70 75.90 1995 ---- ---- ---- ---- 70.10 -7.80 77.90 2000 ---- ---- ---- ---- 72.00 -8.00 80.00 2005 ---- ---- ---- ---- 74.00 -8.10 82.10 2010 ---- ---- ---- ---- 76.00 -8.30 84.30 2015 ---- ---- ---- ---- 78.00 -8.50 86.50 2020 ---- ---- ---- ---- 80.10 -8.60 88.70 2025 ---- ---- ---- ---- 82.30 -8.70 91.00 2030 ---- ---- ---- ---- 84.40 -8.90 93.30 2035 ---- ---- ---- ---- 86.60 -9.10 95.70 2040 ---- ---- ---- ---- 88.90 -9.20 98.10 2045 ---- ---- ---- ---- 91.20 -9.30 100.50 2050 ---- ---- ---- ---- 93.50 -9.50 103.00 2055 ---- ---- ---- ---- 95.90 -9.60 105.50 2060 ---- ---- ---- ---- 98.30 -9.80 108.10 2065 ---- ---- ---- ---- 100.80 -9.90 110.70 2070 ---- ---- ---- ---- 103.30 -10.00 113.30 2075 ---- ---- ---- ---- 105.80 -10.20 116.00 2080 ---- ---- ---- ---- 108.40 -10.30 118.70 2085 ---- ---- ---- ---- 111.00 -10.50 121.50 2090 ---- ---- ---- ---- 113.70 -10.60 124.30 2095 ---- ---- ---- ---- 116.30 -10.80 127.10 2100 ---- ---- ---- ---- 119.10 -10.90 130.00 2105 ---- ---- ---- ---- 121.90 -11.00 132.90 2110 ---- ---- ---- ---- 124.70 -11.10 135.80 2115 ---- ---- ---- ---- 127.50 -11.30 138.80 2120 ---- ---- ---- ---- 130.40 -11.40 141.80 2125 ---- ---- ---- ---- 133.30 -11.60 144.90 2130 ---- ---- ---- ---- 136.30 -11.70 148.00 2135 ---- ---- ---- ---- 139.20 -11.90 151.10 2140 ---- ---- ---- ---- 142.30 -12.00 154.30 2145 ---- ---- ---- ---- 145.30 -12.20 157.50 2150 ---- ---- ---- ---- 148.40 -12.30 160.70 2155 ---- ---- ---- ---- 151.50 -12.40 163.90 2160 ---- ---- ---- ---- 154.70 -12.50 167.20 2165 ---- ---- ---- ---- 157.90 -12.60 170.50 2170 ---- ---- ---- ---- 161.10 -12.80 173.90 2175 ---- ---- ---- ---- 164.30 -13.00 177.30 2180 ---- ---- ---- ---- 167.60 -13.10 180.70 2185 ---- ---- ---- ---- 170.90 -13.20 184.10 2190 ---- ---- ---- ---- 174.20 -13.30 187.50 2195 ---- ---- ---- ---- 177.60 -13.40 191.00 2200 ---- ---- ---- ---- 181.00 -13.50 194.50 2205 ---- ---- ---- ---- 184.40 -13.70 198.10 2210 ---- ---- ---- ---- 187.90 -13.70 201.60 2215 ---- ---- ---- ---- 191.30 -13.90 205.20 2220 ---- ---- ---- ---- 194.80 -14.00 208.80 2225 ---- ---- ---- ---- 198.30 -14.20 212.50 2230 ---- ---- ---- ---- 201.90 -14.20 216.10 2235 ---- ---- ---- ---- 205.40 -14.40 219.80 2240 ---- ---- ---- ---- 209.00 -14.50 223.50 2245 ---- ---- ---- ---- 212.70 -14.50 227.20 2250 ---- ---- ---- ---- 216.30 -14.70 231.00 2255 ---- ---- ---- ---- 220.00 -14.70 234.70 2260 ---- ---- ---- ---- 223.60 -14.90 238.50 2265 ---- ---- ---- ---- 227.30 -15.00 242.30 2270 ---- ---- ---- ---- 231.10 -15.10 246.20 2275 ---- ---- ---- ---- 234.80 -15.20 250.00 2280 ---- ---- ---- ---- 238.60 -15.30 253.90 2285 ---- ---- ---- ---- 242.30 -15.50 257.80 2290 ---- ---- ---- ---- 246.20 -15.50 261.70 2295 ---- ---- ---- ---- 250.00 -15.60 265.60 2300 ---- ---- ---- ---- 253.80 -15.70 269.50 2305 ---- ---- ---- ---- 257.70 -15.80 273.50 2310 ---- ---- ---- ---- 261.50 -15.90 277.40 2315 ---- ---- ---- ---- 265.40 -16.00 281.40 2320 ---- ---- ---- ---- 269.40 -16.00 285.40 2325 ---- ---- ---- ---- 273.30 -16.20 289.50 2330 ---- ---- ---- ---- 277.20 -16.30 293.50 2335 ---- ---- ---- ---- 281.20 -16.30 297.50 2340 ---- ---- ---- ---- 285.20 -16.40 301.60 2345 ---- ---- ---- ---- 289.20 -16.50 305.70 2350 ---- ---- ---- ---- 293.20 -16.60 309.80 2355 ---- ---- ---- ---- 297.20 -16.70 313.90 2360 ---- ---- ---- ---- 301.20 -16.80 318.00 2365 ---- ---- ---- ---- 305.30 -16.90 322.20 2370 ---- ---- ---- ---- 309.40 -16.90 326.30 2375 ---- ---- ---- ---- 313.50 -17.00 330.50 2380 ---- ---- ---- ---- 317.60 -17.10 334.70 2385 ---- ---- ---- ---- 321.70 -17.20 338.90 2390 ---- ---- ---- ---- 325.80 -17.30 343.10 2400 ---- ---- ---- ---- 334.10 -17.40 351.50 2410 ---- ---- ---- ---- 342.50 -17.60 360.10 2420 ---- ---- ---- ---- 350.90 -17.70 368.60 2425 ---- ---- ---- ---- 355.10 -17.80 372.90 2430 ---- ---- ---- ---- 359.30 -17.90 377.20 2440 ---- ---- ---- ---- 367.80 -18.10 385.90 2450 ---- ---- ---- ---- 376.40 -18.10 394.50 2460 ---- ---- ---- ---- 385.00 -18.30 403.30 2470 ---- ---- ---- ---- 393.60 -18.40 412.00 2475 ---- ---- ---- ---- 397.90 -18.60 416.50 2480 ---- ---- ---- ---- 402.30 -18.60 420.90 2500 ---- ---- ---- ---- 419.80 -18.80 438.60 2525 ---- ---- ---- ---- 441.90 -19.10 461.00 2550 ---- ---- ---- ---- 464.20 -19.40 483.60 2575 ---- ---- ---- ---- 486.70 -19.70 506.40 2600 ---- ---- ---- ---- 509.40 -20.00 529.40 2625 ---- ---- ---- ---- 532.30 -20.20 552.50 2650 ---- ---- ---- ---- 555.40 -20.40 575.80 2675 ---- ---- ---- ---- 578.60 -20.60 599.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.00 -.50 3.50 1525 ---- ---- ---- ---- 3.70 -.60 4.30 1550 ---- ---- ---- ---- 4.50 -.70 5.20 1575 ---- ---- ---- ---- 5.40 -.90 6.30 1600 ---- ---- ---- ---- 6.50 -1.10 7.60 1625 ---- ---- ---- ---- 7.80 -1.30 9.10 1650 ---- ---- ---- ---- 9.30 -1.50 10.80 1675 ---- ---- ---- ---- 11.00 -1.80 12.80 1680 ---- ---- ---- ---- 11.40 -1.80 13.20 1690 ---- ---- ---- ---- 12.20 -1.90 14.10 1700 ---- ---- ---- ---- 13.00 -2.00 15.00 1710 ---- ---- ---- ---- 13.90 -2.10 16.00 1720 ---- ---- ---- ---- 14.80 -2.30 17.10 1725 ---- ---- ---- ---- 15.30 -2.30 17.60 1730 ---- ---- ---- ---- 15.80 -2.40 18.20 1740 ---- ---- ---- ---- 16.90 -2.50 19.40 1750 ---- ---- ---- ---- 18.00 -2.60 20.60 1760 ---- ---- ---- ---- 19.10 -2.80 21.90 1770 ---- ---- ---- ---- 20.30 -2.90 23.20 1775 ---- ---- ---- ---- 20.90 -3.00 23.90 1780 ---- ---- ---- ---- 21.60 -3.10 24.70 1785 ---- ---- ---- ---- 22.20 -3.20 25.40 1790 ---- ---- ---- ---- 22.90 -3.30 26.20 1795 ---- ---- ---- ---- 23.60 -3.30 26.90 1800 ---- ---- ---- ---- 24.30 -3.40 27.70 1805 ---- ---- ---- ---- 25.00 -3.50 28.50 1810 ---- ---- ---- ---- 25.80 -3.60 29.40 1815 ---- ---- ---- ---- 26.60 -3.60 30.20 1820 ---- ---- ---- ---- 27.40 -3.70 31.10 1825 ---- ---- ---- ---- 28.20 -3.80 32.00 1830 ---- ---- ---- ---- 29.00 -3.90 32.90 1835 ---- ---- ---- ---- 29.90 -4.00 33.90 1840 ---- ---- ---- ---- 30.70 -4.20 34.90 1845 ---- ---- ---- ---- 31.60 -4.30 35.90 1850 ---- ---- ---- ---- 32.60 -4.30 36.90 1855 ---- ---- ---- ---- 33.50 -4.50 38.00 1860 ---- ---- ---- ---- 34.50 -4.60 39.10 1865 ---- ---- ---- ---- 35.50 -4.70 40.20 1870 ---- ---- ---- ---- 36.60 -4.70 41.30 1875 ---- ---- ---- ---- 37.60 -4.90 42.50 1880 ---- ---- ---- ---- 38.70 -5.00 43.70 1885 ---- ---- ---- ---- 39.90 -5.00 44.90 1890 ---- ---- ---- ---- 41.00 -5.20 46.20 1895 ---- ---- ---- ---- 42.20 -5.30 47.50 1900 ---- ---- ---- ---- 43.40 -5.50 48.90 1905 ---- ---- ---- ---- 44.70 -5.50 50.20 1910 ---- ---- ---- ---- 46.00 -5.70 51.70 1915 ---- ---- ---- ---- 47.30 -5.80 53.10 1920 ---- ---- ---- ---- 48.70 -5.90 54.60 1925 ---- ---- ---- ---- 50.10 -6.10 56.20 1930 ---- ---- ---- ---- 51.60 -6.10 57.70 1935 ---- ---- ---- ---- 53.00 -6.30 59.30 1940 ---- ---- ---- ---- 54.60 -6.40 61.00 1945 ---- ---- ---- ---- 56.10 -6.60 62.70 1950 ---- ---- ---- ---- 57.70 -6.70 64.40 1955 ---- ---- ---- ---- 59.40 -6.80 66.20 1960 ---- ---- ---- ---- 61.10 -6.90 68.00 1965 ---- ---- ---- ---- 62.80 -7.10 69.90 1970 ---- ---- ---- ---- 64.50 -7.20 71.70 1975 ---- ---- ---- ---- 66.30 -7.40 73.70 1980 ---- ---- ---- ---- 68.10 -7.50 75.60 1985 ---- ---- ---- ---- 70.00 -7.60 77.60 1990 ---- ---- ---- ---- 71.90 -7.70 79.60 1995 ---- ---- ---- ---- 73.80 -7.90 81.70 2000 ---- ---- ---- ---- 75.70 -8.10 83.80 2005 ---- ---- ---- ---- 77.70 -8.20 85.90 2010 ---- ---- ---- ---- 79.80 -8.30 88.10 2015 ---- ---- ---- ---- 81.80 -8.50 90.30 2020 ---- ---- ---- ---- 84.00 -8.60 92.60 2025 ---- ---- ---- ---- 86.10 -8.70 94.80 2030 ---- ---- ---- ---- 88.30 -8.90 97.20 2035 ---- ---- ---- ---- 90.50 -9.00 99.50 2040 ---- ---- ---- ---- 92.80 -9.10 101.90 2045 ---- ---- ---- ---- 95.10 -9.30 104.40 2050 ---- ---- ---- ---- 97.40 -9.50 106.90 2055 ---- ---- ---- ---- 99.80 -9.60 109.40 2060 ---- ---- ---- ---- 102.20 -9.80 112.00 2065 ---- ---- ---- ---- 104.70 -9.90 114.60 2070 ---- ---- ---- ---- 107.20 -10.00 117.20 2075 ---- ---- ---- ---- 109.80 -10.10 119.90 2080 ---- ---- ---- ---- 112.40 -10.30 122.70 2085 ---- ---- ---- ---- 115.00 -10.40 125.40 2090 ---- ---- ---- ---- 117.70 -10.50 128.20 2095 ---- ---- ---- ---- 120.40 -10.70 131.10 2100 ---- ---- ---- ---- 123.10 -10.90 134.00 2105 ---- ---- ---- ---- 125.90 -11.00 136.90 2110 ---- ---- ---- ---- 128.70 -11.20 139.90 2115 ---- ---- ---- ---- 131.60 -11.30 142.90 2120 ---- ---- ---- ---- 134.50 -11.40 145.90 2125 ---- ---- ---- ---- 137.40 -11.50 148.90 2130 ---- ---- ---- ---- 140.40 -11.60 152.00 2135 ---- ---- ---- ---- 143.40 -11.80 155.20 2140 ---- ---- ---- ---- 146.40 -11.90 158.30 2145 ---- ---- ---- ---- 149.50 -12.00 161.50 2150 ---- ---- ---- ---- 152.60 -12.20 164.80 2155 ---- ---- ---- ---- 155.70 -12.30 168.00 2160 ---- ---- ---- ---- 158.90 -12.40 171.30 2165 ---- ---- ---- ---- 162.10 -12.50 174.60 2170 ---- ---- ---- ---- 165.30 -12.70 178.00 2175 ---- ---- ---- ---- 168.50 -12.80 181.30 2180 ---- ---- ---- ---- 171.80 -12.90 184.70 2185 ---- ---- ---- ---- 175.10 -13.10 188.20 2190 ---- ---- ---- ---- 178.50 -13.10 191.60 2195 ---- ---- ---- ---- 181.80 -13.30 195.10 2200 ---- ---- ---- ---- 185.20 -13.40 198.60 2205 ---- ---- ---- ---- 188.60 -13.50 202.10 2210 ---- ---- ---- ---- 192.00 -13.70 205.70 2215 ---- ---- ---- ---- 195.50 -13.70 209.20 2220 ---- ---- ---- ---- 199.00 -13.80 212.80 2225 ---- ---- ---- ---- 202.50 -13.90 216.40 2230 ---- ---- ---- ---- 206.00 -14.10 220.10 2235 ---- ---- ---- ---- 209.60 -14.10 223.70 2240 ---- ---- ---- ---- 213.10 -14.30 227.40 2245 ---- ---- ---- ---- 216.80 -14.30 231.10 2250 ---- ---- ---- ---- 220.40 -14.50 234.90 2255 ---- ---- ---- ---- 224.00 -14.60 238.60 2260 ---- ---- ---- ---- 227.70 -14.70 242.40 2265 ---- ---- ---- ---- 231.40 -14.80 246.20 2270 ---- ---- ---- ---- 235.10 -14.90 250.00 2275 ---- ---- ---- ---- 238.80 -15.00 253.80 2280 ---- ---- ---- ---- 242.60 -15.10 257.70 2285 ---- ---- ---- ---- 246.30 -15.30 261.60 2290 ---- ---- ---- ---- 250.10 -15.30 265.40 2295 ---- ---- ---- ---- 253.90 -15.50 269.40 2300 ---- ---- ---- ---- 257.80 -15.50 273.30 2305 ---- ---- ---- ---- 261.60 -15.60 277.20 2310 ---- ---- ---- ---- 265.50 -15.70 281.20 2315 ---- ---- ---- ---- 269.40 -15.80 285.20 2320 ---- ---- ---- ---- 273.30 -15.80 289.10 2325 ---- ---- ---- ---- 277.20 -16.00 293.20 2330 ---- ---- ---- ---- 281.10 -16.10 297.20 2335 ---- ---- ---- ---- 285.10 -16.10 301.20 2340 ---- ---- ---- ---- 289.00 -16.30 305.30 2345 ---- ---- ---- ---- 293.00 -16.30 309.30 2350 ---- ---- ---- ---- 297.00 -16.40 313.40 2355 ---- ---- ---- ---- 301.00 -16.50 317.50 2360 ---- ---- ---- ---- 305.00 -16.60 321.60 2365 ---- ---- ---- ---- 309.10 -16.60 325.70 2370 ---- ---- ---- ---- 313.10 -16.70 329.80 2375 ---- ---- ---- ---- 317.20 -16.80 334.00 2380 ---- ---- ---- ---- 321.20 -16.90 338.10 2385 ---- ---- ---- ---- 325.30 -17.00 342.30 2390 ---- ---- ---- ---- 329.40 -17.10 346.50 2400 ---- ---- ---- ---- 337.60 -17.20 354.80 2410 ---- ---- ---- ---- 345.90 -17.30 363.20 2420 ---- ---- ---- ---- 354.20 -17.50 371.70 2425 ---- ---- ---- ---- 358.40 -17.50 375.90 2430 ---- ---- ---- ---- 362.60 -17.60 380.20 2440 ---- ---- ---- ---- 370.90 -17.80 388.70 2450 ---- ---- ---- ---- 379.40 -17.90 397.30 2460 ---- ---- ---- ---- 387.80 -18.10 405.90 2470 ---- ---- ---- ---- 396.40 -18.20 414.60 2475 ---- ---- ---- ---- 400.60 -18.30 418.90 2480 ---- ---- ---- ---- 404.90 -18.40 423.30 2500 ---- ---- ---- ---- 422.10 -18.70 440.80 2525 ---- ---- ---- ---- 443.90 -18.90 462.80 2550 ---- ---- ---- ---- 465.90 -19.20 485.10 2575 ---- ---- ---- ---- 488.00 -19.60 507.60 2600 ---- ---- ---- ---- 510.50 -19.80 530.30 2625 ---- ---- ---- ---- 533.10 -20.00 553.10 2650 ---- ---- ---- ---- 555.90 -20.30 576.20 2675 ---- ---- ---- ---- 578.90 -20.50 599.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.40 -.60 4.00 1525 ---- ---- ---- ---- 4.20 -.70 4.90 1550 ---- ---- ---- ---- 5.00 -.80 5.80 1575 ---- ---- ---- ---- 6.00 -1.00 7.00 1600 ---- ---- ---- ---- 7.20 -1.10 8.30 1625 ---- ---- ---- ---- 8.50 -1.30 9.80 1650 ---- ---- ---- ---- 10.10 -1.50 11.60 1675 ---- ---- ---- ---- 11.90 -1.70 13.60 1690 ---- ---- ---- ---- 13.10 -1.90 15.00 1700 ---- ---- ---- ---- 13.90 -2.00 15.90 1710 ---- ---- ---- ---- 14.80 -2.10 16.90 1720 ---- ---- ---- ---- 15.80 -2.20 18.00 1725 ---- ---- ---- ---- 16.30 -2.20 18.50 1730 ---- ---- ---- ---- 16.80 -2.30 19.10 1740 ---- ---- ---- ---- 17.80 -2.50 20.30 1750 ---- ---- ---- ---- 18.90 -2.60 21.50 1760 ---- ---- ---- ---- 20.10 -2.70 22.80 1770 ---- ---- ---- ---- 21.30 -2.80 24.10 1775 ---- ---- ---- ---- 21.90 -2.90 24.80 1780 ---- ---- ---- ---- 22.50 -3.10 25.60 1790 ---- ---- ---- ---- 23.90 -3.10 27.00 1795 ---- ---- ---- ---- 24.60 -3.20 27.80 1800 ---- ---- ---- ---- 25.30 -3.30 28.60 1805 ---- ---- ---- ---- 26.00 -3.40 29.40 1810 ---- ---- ---- ---- 26.70 -3.50 30.20 1815 ---- ---- ---- ---- 27.50 -3.50 31.00 1820 ---- ---- ---- ---- 28.30 -3.60 31.90 1825 ---- ---- ---- ---- 29.10 -3.70 32.80 1830 ---- ---- ---- ---- 29.90 -3.80 33.70 1835 ---- ---- ---- ---- 30.70 -3.90 34.60 1840 ---- ---- ---- ---- 31.60 -3.90 35.50 1845 ---- ---- ---- ---- 32.50 -4.00 36.50 1850 ---- ---- ---- ---- 33.40 -4.10 37.50 1855 ---- ---- ---- ---- 34.30 -4.20 38.50 1860 ---- ---- ---- ---- 35.20 -4.40 39.60 1865 ---- ---- ---- ---- 36.20 -4.50 40.70 1870 ---- ---- ---- ---- 37.20 -4.60 41.80 1875 ---- ---- ---- ---- 38.30 -4.60 42.90 1880 ---- ---- ---- ---- 39.30 -4.80 44.10 1885 ---- ---- ---- ---- 40.40 -4.90 45.30 1890 ---- ---- ---- ---- 41.50 -5.00 46.50 1895 ---- ---- ---- ---- 42.70 -5.00 47.70 1900 ---- ---- ---- ---- 43.90 -5.10 49.00 1905 ---- ---- ---- ---- 45.10 -5.20 50.30 1910 ---- ---- ---- ---- 46.30 -5.40 51.70 1915 ---- ---- ---- ---- 47.60 -5.50 53.10 1920 ---- ---- ---- ---- 48.90 -5.60 54.50 1925 ---- ---- ---- ---- 50.30 -5.70 56.00 1930 ---- ---- ---- ---- 51.60 -5.90 57.50 1935 ---- ---- ---- ---- 53.10 -5.90 59.00 1940 ---- ---- ---- ---- 54.50 -6.10 60.60 1945 ---- ---- ---- ---- 56.00 -6.20 62.20 1950 ---- ---- ---- ---- 57.50 -6.30 63.80 1955 ---- ---- ---- ---- 59.10 -6.40 65.50 1960 ---- ---- ---- ---- 60.70 -6.50 67.20 1965 ---- ---- ---- ---- 62.30 -6.70 69.00 1970 ---- ---- ---- ---- 64.00 -6.80 70.80 1975 ---- ---- ---- ---- 65.70 -6.90 72.60 1980 ---- ---- ---- ---- 67.40 -7.10 74.50 1985 ---- ---- ---- ---- 69.20 -7.20 76.40 1990 ---- ---- ---- ---- 71.00 -7.30 78.30 1995 ---- ---- ---- ---- 72.90 -7.40 80.30 2000 ---- ---- ---- ---- 74.80 -7.50 82.30 2005 ---- ---- ---- ---- 76.70 -7.70 84.40 2010 ---- ---- ---- ---- 78.60 -7.90 86.50 2015 ---- ---- ---- ---- 80.60 -8.00 88.60 2020 ---- ---- ---- ---- 82.70 -8.10 90.80 2025 ---- ---- ---- ---- 84.70 -8.30 93.00 2030 ---- ---- ---- ---- 86.80 -8.40 95.20 2035 ---- ---- ---- ---- 89.00 -8.50 97.50 2040 ---- ---- ---- ---- 91.20 -8.60 99.80 2045 ---- ---- ---- ---- 93.40 -8.80 102.20 2050 ---- ---- ---- ---- 95.70 -8.90 104.60 2055 ---- ---- ---- ---- 98.00 -9.00 107.00 2060 ---- ---- ---- ---- 100.30 -9.20 109.50 2065 ---- ---- ---- ---- 102.70 -9.30 112.00 2070 ---- ---- ---- ---- 105.10 -9.40 114.50 2075 ---- ---- ---- ---- 107.60 -9.50 117.10 2080 ---- ---- ---- ---- 110.00 -9.70 119.70 2085 ---- ---- ---- ---- 112.60 -9.80 122.40 2090 ---- ---- ---- ---- 115.20 -9.90 125.10 2095 ---- ---- ---- ---- 117.80 -10.00 127.80 2100 ---- ---- ---- ---- 120.40 -10.20 130.60 2105 ---- ---- ---- ---- 123.10 -10.30 133.40 2110 ---- ---- ---- ---- 125.80 -10.50 136.30 2115 ---- ---- ---- ---- 128.60 -10.60 139.20 2120 ---- ---- ---- ---- 131.40 -10.70 142.10 2125 ---- ---- ---- ---- 134.20 -10.90 145.10 2130 ---- ---- ---- ---- 137.10 -11.00 148.10 2135 ---- ---- ---- ---- 140.00 -11.10 151.10 2140 ---- ---- ---- ---- 142.90 -11.20 154.10 2145 ---- ---- ---- ---- 145.90 -11.30 157.20 2150 ---- ---- ---- ---- 148.90 -11.50 160.40 630 2155 ---- ---- ---- ---- 151.90 -11.60 163.50 2160 ---- ---- ---- ---- 155.00 -11.70 166.70 2165 ---- ---- ---- ---- 158.10 -11.80 169.90 2170 ---- ---- ---- ---- 161.20 -12.00 173.20 2175 ---- ---- ---- ---- 164.40 -12.10 176.50 2180 ---- ---- ---- ---- 167.60 -12.20 179.80 2185 ---- ---- ---- ---- 170.80 -12.30 183.10 2190 ---- ---- ---- ---- 174.00 -12.50 186.50 2195 ---- ---- ---- ---- 177.30 -12.50 189.80 2200 ---- ---- ---- ---- 180.60 -12.70 193.30 2205 ---- ---- ---- ---- 183.90 -12.80 196.70 2210 ---- ---- ---- ---- 187.30 -12.90 200.20 2215 ---- ---- ---- ---- 190.70 -13.00 203.70 2220 ---- ---- ---- ---- 194.10 -13.10 207.20 2225 ---- ---- ---- ---- 197.50 -13.20 210.70 2230 ---- ---- ---- ---- 201.00 -13.30 214.30 2235 ---- ---- ---- ---- 204.40 -13.50 217.90 2240 ---- ---- ---- ---- 207.90 -13.60 221.50 2245 ---- ---- ---- ---- 211.50 -13.60 225.10 2250 ---- ---- ---- ---- 215.00 -13.80 228.80 2255 ---- ---- ---- ---- 218.60 -13.80 232.40 2260 ---- ---- ---- ---- 222.20 -13.90 236.10 2265 ---- ---- ---- ---- 225.80 -14.10 239.90 2270 ---- ---- ---- ---- 229.40 -14.20 243.60 2275 ---- ---- ---- ---- 233.10 -14.20 247.30 2280 ---- ---- ---- ---- 236.80 -14.30 251.10 2285 ---- ---- ---- ---- 240.50 -14.40 254.90 2290 ---- ---- ---- ---- 244.20 -14.50 258.70 2295 ---- ---- ---- ---- 247.90 -14.70 262.60 2300 ---- ---- ---- ---- 251.70 -14.70 266.40 2305 ---- ---- ---- ---- 255.50 -14.80 270.30 2310 ---- ---- ---- ---- 259.30 -14.90 274.20 2315 ---- ---- ---- ---- 263.10 -15.00 278.10 2320 ---- ---- ---- ---- 266.90 -15.10 282.00 2325 ---- ---- ---- ---- 270.70 -15.20 285.90 2330 ---- ---- ---- ---- 274.60 -15.30 289.90 2335 ---- ---- ---- ---- 278.50 -15.30 293.80 2340 ---- ---- ---- ---- 282.40 -15.40 297.80 2345 ---- ---- ---- ---- 286.30 -15.50 301.80 2350 ---- ---- ---- ---- 290.20 -15.60 305.80 2355 ---- ---- ---- ---- 294.10 -15.70 309.80 2360 ---- ---- ---- ---- 298.10 -15.80 313.90 2365 ---- ---- ---- ---- 302.10 -15.80 317.90 2370 ---- ---- ---- ---- 306.10 -15.90 322.00 2375 ---- ---- ---- ---- 310.10 -16.00 326.10 2380 ---- ---- ---- ---- 314.10 -16.10 330.20 2385 ---- ---- ---- ---- 318.10 -16.20 334.30 2390 ---- ---- ---- ---- 322.10 -16.30 338.40 2395 ---- ---- ---- ---- 326.20 -16.30 342.50 2400 ---- ---- ---- ---- 330.30 -16.40 346.70 2410 ---- ---- ---- ---- 338.50 -16.50 355.00 2420 ---- ---- ---- ---- 346.70 -16.70 363.40 2425 ---- ---- ---- ---- 350.80 -16.80 367.60 2430 ---- ---- ---- ---- 355.00 -16.80 371.80 2440 ---- ---- ---- ---- 363.30 -17.00 380.30 2450 ---- ---- ---- ---- 371.70 -17.10 388.80 2460 ---- ---- ---- ---- 380.10 -17.30 397.40 2470 ---- ---- ---- ---- 388.60 -17.40 406.00 2475 ---- ---- ---- ---- 392.90 -17.40 410.30 2480 ---- ---- ---- ---- 397.10 -17.50 414.60 2490 ---- ---- ---- ---- 405.70 -17.60 423.30 2500 ---- ---- ---- ---- 414.30 -17.70 432.00 2525 ---- ---- ---- ---- 436.00 -18.00 454.00 2550 ---- ---- ---- ---- 457.90 -18.30 476.20 2575 ---- ---- ---- ---- 480.00 -18.60 498.60 2600 ---- ---- ---- ---- 502.40 -18.80 521.20 2625 ---- ---- ---- ---- 524.90 -19.10 544.00 2650 ---- ---- ---- ---- 547.60 -19.30 566.90 2675 ---- ---- ---- ---- 570.50 -19.50 590.00 2700 ---- ---- ---- ---- 593.50 -19.70 613.20 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 -.10 .30 1175 ---- ---- ---- ---- .20 -.10 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 -.10 .40 1210 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .40 -.10 .50 1230 ---- ---- ---- ---- .40 -.10 .50 1235 ---- ---- ---- ---- .40 -.10 .50 1240 ---- ---- ---- ---- .50 .00 .50 1245 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .50 -.10 .60 70 1255 ---- ---- ---- ---- .50 -.10 .60 1260 ---- ---- ---- ---- .50 -.10 .60 1265 ---- ---- ---- ---- .60 -.10 .70 1270 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .60 -.10 .70 1280 ---- ---- ---- ---- .70 -.10 .80 1285 ---- ---- ---- ---- .70 -.10 .80 1290 ---- ---- ---- ---- .70 -.10 .80 1295 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- .80 -.10 .90 1305 ---- ---- ---- ---- .80 -.20 1.00 1310 ---- ---- ---- ---- .90 -.10 1.00 1315 ---- ---- ---- ---- .90 -.20 1.10 1320 ---- ---- ---- ---- .90 -.20 1.10 1325 ---- ---- ---- ---- 1.00 -.20 1.20 1330 ---- ---- ---- ---- 1.00 -.20 1.20 1335 ---- ---- ---- ---- 1.10 -.20 1.30 1340 ---- ---- ---- ---- 1.10 -.20 1.30 1345 ---- ---- ---- ---- 1.20 -.20 1.40 1350 ---- ---- ---- ---- 1.20 -.20 1.40 1355 ---- ---- ---- ---- 1.30 -.20 1.50 1360 ---- ---- ---- ---- 1.30 -.30 1.60 1365 ---- ---- ---- ---- 1.40 -.20 1.60 1370 ---- ---- ---- ---- 1.50 -.20 1.70 1375 ---- ---- ---- ---- 1.50 -.30 1.80 1380 ---- ---- ---- ---- 1.60 -.30 1.90 1385 ---- ---- ---- ---- 1.70 -.20 1.90 1390 ---- ---- ---- ---- 1.70 -.30 2.00 1395 ---- ---- ---- ---- 1.80 -.30 2.10 1400 ---- ---- ---- ---- 1.90 -.30 2.20 1405 ---- ---- ---- ---- 1.90 -.40 2.30 1410 ---- ---- ---- ---- 2.00 -.40 2.40 1415 ---- ---- ---- ---- 2.10 -.40 2.50 1420 ---- ---- ---- ---- 2.20 -.40 2.60 1425 ---- ---- ---- ---- 2.30 -.40 2.70 1430 ---- ---- ---- ---- 2.40 -.40 2.80 1435 ---- ---- ---- ---- 2.50 -.40 2.90 1440 ---- ---- ---- ---- 2.60 -.40 3.00 1445 ---- ---- ---- ---- 2.70 -.40 3.10 1450 ---- ---- ---- ---- 2.80 -.40 3.20 1455 ---- ---- ---- ---- 2.90 -.50 3.40 1460 ---- ---- ---- ---- 3.00 -.50 3.50 1465 ---- ---- ---- ---- 3.10 -.50 3.60 1470 ---- ---- ---- ---- 3.30 -.50 3.80 1475 ---- ---- ---- ---- 3.40 -.50 3.90 1480 ---- ---- ---- ---- 3.50 -.60 4.10 1485 ---- ---- ---- ---- 3.60 -.60 4.20 1490 ---- ---- ---- ---- 3.80 -.60 4.40 1495 ---- ---- ---- ---- 3.90 -.60 4.50 1500 ---- ---- ---- ---- 4.10 -.60 4.70 1505 ---- ---- ---- ---- 4.20 -.70 4.90 1510 ---- ---- ---- ---- 4.40 -.70 5.10 1515 ---- ---- ---- ---- 4.50 -.80 5.30 1520 ---- ---- ---- ---- 4.70 -.70 5.40 1525 ---- ---- ---- ---- 4.90 -.70 5.60 1530 ---- ---- ---- ---- 5.10 -.70 5.80 1535 ---- ---- ---- ---- 5.30 -.80 6.10 1540 ---- ---- ---- ---- 5.40 -.90 6.30 1545 ---- ---- ---- ---- 5.60 -.90 6.50 1550 ---- ---- ---- ---- 5.80 -.90 6.70 1555 ---- ---- ---- ---- 6.10 -.90 7.00 1560 ---- ---- ---- ---- 6.30 -.90 7.20 1565 ---- ---- ---- ---- 6.50 -1.00 7.50 1570 ---- ---- ---- ---- 6.70 -1.00 7.70 1575 ---- ---- ---- ---- 6.90 -1.10 8.00 1580 ---- ---- ---- ---- 7.20 -1.10 8.30 1585 ---- ---- ---- ---- 7.40 -1.10 8.50 1590 ---- ---- ---- ---- 7.70 -1.10 8.80 1595 ---- ---- ---- ---- 8.00 -1.10 9.10 1600 ---- ---- ---- ---- 8.20 -1.20 9.40 1605 ---- ---- ---- ---- 8.50 -1.20 9.70 1610 ---- ---- ---- ---- 8.80 -1.30 10.10 1615 ---- ---- ---- ---- 9.10 -1.30 10.40 1620 ---- ---- ---- ---- 9.40 -1.30 10.70 1625 ---- ---- ---- ---- 9.70 -1.40 11.10 1630 ---- ---- ---- ---- 10.00 -1.50 11.50 1635 ---- ---- ---- ---- 10.30 -1.50 11.80 1640 ---- ---- ---- ---- 10.70 -1.50 12.20 1645 ---- ---- ---- ---- 11.00 -1.60 12.60 1650 ---- ---- ---- ---- 11.40 -1.60 13.00 1655 ---- ---- ---- ---- 11.80 -1.60 13.40 1660 ---- ---- ---- ---- 12.10 -1.70 13.80 1665 ---- ---- ---- ---- 12.50 -1.80 14.30 1670 ---- ---- ---- ---- 12.90 -1.80 14.70 1675 ---- ---- ---- ---- 13.30 -1.90 15.20 1680 ---- ---- ---- ---- 13.70 -1.90 15.60 1685 ---- ---- ---- ---- 14.20 -1.90 16.10 1690 ---- ---- ---- ---- 14.60 -2.00 16.60 1695 ---- ---- ---- ---- 15.00 -2.10 17.10 1700 ---- ---- ---- ---- 15.50 -2.10 17.60 100 1705 ---- ---- ---- ---- 16.00 -2.10 18.10 1710 ---- ---- ---- ---- 16.50 -2.20 18.70 1715 ---- ---- ---- ---- 16.90 -2.30 19.20 1720 ---- ---- ---- ---- 17.50 -2.30 19.80 1725 ---- ---- ---- ---- 18.00 -2.40 20.40 1730 ---- ---- ---- ---- 18.50 -2.50 21.00 1735 ---- ---- ---- ---- 19.10 -2.50 21.60 1740 ---- ---- ---- ---- 19.60 -2.60 22.20 1745 ---- ---- ---- ---- 20.20 -2.60 22.80 1750 ---- ---- ---- ---- 20.80 -2.70 23.50 1755 ---- ---- ---- ---- 21.40 -2.70 24.10 1760 ---- ---- ---- ---- 22.00 -2.80 24.80 1765 ---- ---- ---- ---- 22.60 -2.90 25.50 1770 ---- ---- ---- ---- 23.30 -2.90 26.20 1775 ---- ---- ---- ---- 23.90 -3.10 27.00 1780 ---- ---- ---- ---- 24.60 -3.10 27.70 1785 ---- ---- ---- ---- 25.30 -3.20 28.50 1790 ---- ---- ---- ---- 26.00 -3.20 29.20 1795 ---- ---- ---- ---- 26.70 -3.30 30.00 1800 ---- ---- ---- ---- 27.40 -3.50 30.90 750 1805 ---- ---- ---- ---- 28.20 -3.50 31.70 1810 ---- ---- ---- ---- 28.90 -3.60 32.50 1815 ---- ---- ---- ---- 29.70 -3.70 33.40 1820 ---- ---- ---- ---- 30.50 -3.80 34.30 1825 ---- ---- ---- ---- 31.40 -3.80 35.20 150 1830 ---- ---- ---- ---- 32.20 -3.90 36.10 1835 ---- ---- ---- ---- 33.10 -4.00 37.10 1840 ---- ---- ---- ---- 34.00 -4.10 38.10 1845 ---- ---- ---- ---- 34.90 -4.20 39.10 1850 ---- ---- ---- ---- 35.80 -4.30 40.10 1855 ---- ---- ---- ---- 36.80 -4.30 41.10 1860 ---- ---- ---- ---- 37.80 -4.40 42.20 1865 ---- ---- ---- ---- 38.80 -4.50 43.30 1870 ---- ---- ---- ---- 39.80 -4.60 44.40 1875 ---- ---- ---- ---- 40.90 -4.70 45.60 1880 ---- ---- ---- ---- 41.90 -4.90 46.80 1885 ---- ---- ---- ---- 43.10 -4.90 48.00 1890 ---- ---- ---- ---- 44.20 -5.10 49.30 1895 ---- ---- ---- ---- 45.40 -5.20 50.60 1900 ---- ---- ---- ---- 46.60 -5.30 51.90 1905 ---- ---- ---- ---- 47.90 -5.30 53.20 1910 ---- ---- ---- ---- 49.10 -5.50 54.60 1915 ---- ---- ---- ---- 50.40 -5.60 56.00 1920 ---- ---- ---- ---- 51.80 -5.70 57.50 1925 ---- ---- ---- ---- 53.20 -5.80 59.00 1930 ---- ---- ---- ---- 54.60 -5.90 60.50 1935 ---- ---- ---- ---- 56.00 -6.10 62.10 1940 ---- ---- ---- ---- 57.50 -6.20 63.70 1945 ---- ---- ---- ---- 59.00 -6.30 65.30 1950 ---- ---- ---- ---- 60.60 -6.40 67.00 1955 ---- ---- ---- ---- 62.20 -6.50 68.70 1960 ---- ---- ---- ---- 63.80 -6.60 70.40 1965 ---- ---- ---- ---- 65.40 -6.80 72.20 1970 ---- ---- ---- ---- 67.10 -6.90 74.00 1975 ---- ---- ---- ---- 68.90 -7.00 75.90 1980 ---- ---- ---- ---- 70.60 -7.20 77.80 1985 ---- ---- ---- ---- 72.40 -7.30 79.70 1990 ---- ---- ---- ---- 74.30 -7.40 81.70 1995 ---- ---- ---- ---- 76.20 -7.50 83.70 2000 ---- ---- ---- ---- 78.10 -7.60 85.70 3 2005 ---- ---- ---- ---- 80.00 -7.80 87.80 2010 ---- ---- ---- ---- 82.00 -7.90 89.90 2015 ---- ---- ---- ---- 84.10 -7.90 92.00 2020 ---- ---- ---- ---- 86.10 -8.10 94.20 2025 ---- ---- ---- ---- 88.20 -8.20 96.40 2030 ---- ---- ---- ---- 90.40 -8.30 98.70 2035 ---- ---- ---- ---- 92.60 -8.40 101.00 2040 ---- ---- ---- ---- 94.80 -8.50 103.30 2045 ---- ---- ---- ---- 97.00 -8.70 105.70 2050 ---- ---- ---- ---- 99.30 -8.80 108.10 2055 ---- ---- ---- ---- 101.70 -8.80 110.50 2060 ---- ---- ---- ---- 104.10 -8.90 113.00 2065 ---- ---- ---- ---- 106.50 -9.00 115.50 2070 ---- ---- ---- ---- 108.90 -9.20 118.10 2075 ---- ---- ---- ---- 111.40 -9.30 120.70 2080 ---- ---- ---- ---- 113.90 -9.40 123.30 2085 ---- ---- ---- ---- 116.50 -9.50 126.00 2090 ---- ---- ---- ---- 119.10 -9.60 128.70 2095 ---- ---- ---- ---- 121.70 -9.70 131.40 2100 ---- ---- ---- ---- 124.40 -9.80 134.20 200 2105 ---- ---- ---- ---- 127.10 -9.90 137.00 2110 ---- ---- ---- ---- 129.80 -10.00 139.80 2115 ---- ---- ---- ---- 132.50 -10.20 142.70 2120 ---- ---- ---- ---- 135.30 -10.30 145.60 2125 ---- ---- ---- ---- 138.10 -10.40 148.50 2130 ---- ---- ---- ---- 140.90 -10.60 151.50 2135 ---- ---- ---- ---- 143.80 -10.70 154.50 2140 ---- ---- ---- ---- 146.70 -10.80 157.50 2145 ---- ---- ---- ---- 149.60 -11.00 160.60 2150 ---- ---- ---- ---- 152.50 -11.20 163.70 600 2155 ---- ---- ---- ---- 155.40 -11.40 166.80 2160 ---- ---- ---- ---- 158.40 -11.50 169.90 2165 ---- ---- ---- ---- 161.40 -11.70 173.10 2170 ---- ---- ---- ---- 164.50 -11.80 176.30 2175 ---- ---- ---- ---- 167.50 -12.00 179.50 2180 ---- ---- ---- ---- 170.60 -12.10 182.70 2185 ---- ---- ---- ---- 173.80 -12.20 186.00 2190 ---- ---- ---- ---- 176.90 -12.40 189.30 2195 ---- ---- ---- ---- 180.10 -12.50 192.60 2200 ---- ---- ---- ---- 183.30 -12.60 195.90 2205 ---- ---- ---- ---- 186.50 -12.70 199.20 2210 ---- ---- ---- ---- 189.80 -12.80 202.60 2215 ---- ---- ---- ---- 193.00 -13.00 206.00 2220 ---- ---- ---- ---- 196.40 -13.00 209.40 2225 ---- ---- ---- ---- 199.70 -13.20 212.90 2230 ---- ---- ---- ---- 203.10 -13.30 216.40 2235 ---- ---- ---- ---- 206.50 -13.40 219.90 2240 ---- ---- ---- ---- 209.90 -13.50 223.40 2245 ---- ---- ---- ---- 213.30 -13.70 227.00 2250 ---- ---- ---- ---- 216.80 -13.70 230.50 2255 ---- ---- ---- ---- 220.30 -13.90 234.20 2260 ---- ---- ---- ---- 223.90 -13.90 237.80 2265 ---- ---- ---- ---- 227.50 -14.00 241.50 2270 ---- ---- ---- ---- 231.10 -14.10 245.20 2275 ---- ---- ---- ---- 234.70 -14.20 248.90 2280 ---- ---- ---- ---- 238.40 -14.30 252.70 2285 ---- ---- ---- ---- 242.10 -14.30 256.40 2290 ---- ---- ---- ---- 245.80 -14.50 260.30 2295 ---- ---- ---- ---- 249.60 -14.50 264.10 2300 ---- ---- ---- ---- 253.40 -14.60 268.00 2305 ---- ---- ---- ---- 257.20 -14.70 271.90 2310 ---- ---- ---- ---- 261.00 -14.80 275.80 2315 ---- ---- ---- ---- 264.90 -14.90 279.80 2320 ---- ---- ---- ---- 268.80 -14.90 283.70 2325 ---- ---- ---- ---- 272.70 -15.00 287.70 2330 ---- ---- ---- ---- 276.60 -15.10 291.70 2335 ---- ---- ---- ---- 280.50 -15.20 295.70 2340 ---- ---- ---- ---- 284.40 -15.30 299.70 2345 ---- ---- ---- ---- 288.30 -15.40 303.70 2350 ---- ---- ---- ---- 292.20 -15.50 307.70 2355 ---- ---- ---- ---- 296.10 -15.50 311.60 2360 ---- ---- ---- ---- 300.00 -15.60 315.60 2365 ---- ---- ---- ---- 303.90 -15.70 319.60 2370 ---- ---- ---- ---- 307.80 -15.80 323.60 2375 ---- ---- ---- ---- 311.70 -15.90 327.60 2380 ---- ---- ---- ---- 315.60 -16.00 331.60 2385 ---- ---- ---- ---- 319.50 -16.10 335.60 2390 ---- ---- ---- ---- 323.50 -16.10 339.60 2395 ---- ---- ---- ---- 327.40 -16.20 343.60 2400 ---- ---- ---- ---- 331.40 -16.30 347.70 2410 ---- ---- ---- ---- 339.40 -16.40 355.80 2420 ---- ---- ---- ---- 347.40 -16.70 364.10 2425 ---- ---- ---- ---- 351.50 -16.70 368.20 2430 ---- ---- ---- ---- 355.60 -16.80 372.40 2440 ---- ---- ---- ---- 363.80 -16.90 380.70 2450 ---- ---- ---- ---- 372.10 -17.00 389.10 2460 ---- ---- ---- ---- 380.40 -17.20 397.60 2470 ---- ---- ---- ---- 388.80 -17.40 406.20 2475 ---- ---- ---- ---- 393.10 -17.40 410.50 2480 ---- ---- ---- ---- 397.30 -17.50 414.80 2490 ---- ---- ---- ---- 405.80 -17.60 423.40 2500 ---- ---- ---- ---- 414.40 -17.70 432.10 2525 ---- ---- ---- ---- 436.00 -18.00 454.00 2550 ---- ---- ---- ---- 457.80 -18.30 476.10 2575 ---- ---- ---- ---- 479.90 -18.60 498.50 2600 ---- ---- ---- ---- 502.20 -18.80 521.00 2625 ---- ---- ---- ---- 524.60 -19.10 543.70 2650 ---- ---- ---- ---- 547.20 -19.30 566.50 2675 ---- ---- ---- ---- 569.90 -19.50 589.40 2700 ---- ---- ---- ---- 592.70 -19.80 612.50 3000 ---- ---- ---- ---- 876.70 -22.20 898.90 3450 ---- ---- ---- ---- 1324.50 -23.30 1347.80 3475 ---- ---- ---- ---- 1349.50 -23.30 1372.80 3500 ---- ---- ---- ---- 1374.50 -23.30 1397.80 4000 ---- ---- ---- ---- 1874.50 -23.30 1897.80 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 8.90 -1.20 10.10 1625 ---- ---- ---- ---- 10.40 -1.40 11.80 1650 ---- ---- ---- ---- 12.20 -1.60 13.80 1675 ---- ---- ---- ---- 14.10 -1.90 16.00 1700 ---- ---- ---- ---- 16.30 -2.10 18.40 1725 ---- ---- ---- ---- 18.80 -2.40 21.20 1750 ---- ---- ---- ---- 21.60 -2.70 24.30 1775 ---- ---- ---- ---- 24.70 -3.10 27.80 1780 ---- ---- ---- ---- 25.40 -3.10 28.50 1790 ---- ---- ---- ---- 26.80 -3.20 30.00 1800 ---- ---- ---- ---- 28.20 -3.40 31.60 1810 ---- ---- ---- ---- 29.70 -3.50 33.20 1820 ---- ---- ---- ---- 31.30 -3.70 35.00 1825 ---- ---- ---- ---- 32.10 -3.70 35.80 1830 ---- ---- ---- ---- 32.90 -3.90 36.80 1840 ---- ---- ---- ---- 34.60 -4.00 38.60 1850 ---- ---- ---- ---- 36.40 -4.20 40.60 1860 ---- ---- ---- ---- 38.30 -4.30 42.60 1870 ---- ---- ---- ---- 40.20 -4.50 44.70 1875 ---- ---- ---- ---- 41.20 -4.70 45.90 1880 ---- ---- ---- ---- 42.30 -4.70 47.00 1885 ---- ---- ---- ---- 43.40 -4.70 48.10 1890 ---- ---- ---- ---- 44.40 -4.90 49.30 1895 ---- ---- ---- ---- 45.60 -5.00 50.60 1900 ---- ---- ---- ---- 46.70 -5.10 51.80 1905 ---- ---- ---- ---- 47.90 -5.20 53.10 1910 ---- ---- ---- ---- 49.10 -5.30 54.40 1915 ---- ---- ---- ---- 50.30 -5.40 55.70 1920 ---- ---- ---- ---- 51.60 -5.50 57.10 1925 ---- ---- ---- ---- 52.90 -5.60 58.50 1930 ---- ---- ---- ---- 54.20 -5.80 60.00 1935 ---- ---- ---- ---- 55.60 -5.80 61.40 1940 ---- ---- ---- ---- 57.00 -5.90 62.90 1945 ---- ---- ---- ---- 58.50 -6.00 64.50 1950 ---- ---- ---- ---- 59.90 -6.20 66.10 1955 ---- ---- ---- ---- 61.40 -6.30 67.70 1960 ---- ---- ---- ---- 63.00 -6.30 69.30 1965 ---- ---- ---- ---- 64.50 -6.50 71.00 1970 ---- ---- ---- ---- 66.10 -6.60 72.70 1975 ---- ---- ---- ---- 67.80 -6.70 74.50 1980 ---- ---- ---- ---- 69.50 -6.80 76.30 1985 ---- ---- ---- ---- 71.20 -6.90 78.10 1990 ---- ---- ---- ---- 73.00 -7.00 80.00 1995 ---- ---- ---- ---- 74.70 -7.20 81.90 2000 ---- ---- ---- ---- 76.60 -7.30 83.90 2005 ---- ---- ---- ---- 78.40 -7.50 85.90 2010 ---- ---- ---- ---- 80.30 -7.60 87.90 2015 ---- ---- ---- ---- 82.20 -7.70 89.90 2020 ---- ---- ---- ---- 84.20 -7.80 92.00 2025 ---- ---- ---- ---- 86.20 -7.90 94.10 2030 ---- ---- ---- ---- 88.20 -8.10 96.30 2035 ---- ---- ---- ---- 90.30 -8.20 98.50 2040 ---- ---- ---- ---- 92.40 -8.30 100.70 2045 ---- ---- ---- ---- 94.60 -8.40 103.00 2050 ---- ---- ---- ---- 96.70 -8.60 105.30 2055 ---- ---- ---- ---- 99.00 -8.60 107.60 2060 ---- ---- ---- ---- 101.20 -8.80 110.00 2065 ---- ---- ---- ---- 103.50 -8.90 112.40 2070 ---- ---- ---- ---- 105.80 -9.10 114.90 2075 ---- ---- ---- ---- 108.20 -9.10 117.30 2080 ---- ---- ---- ---- 110.60 -9.30 119.90 2085 ---- ---- ---- ---- 113.00 -9.40 122.40 2090 ---- ---- ---- ---- 115.50 -9.50 125.00 2095 ---- ---- ---- ---- 118.00 -9.70 127.70 2100 ---- ---- ---- ---- 120.60 -9.70 130.30 2105 ---- ---- ---- ---- 123.20 -9.80 133.00 2110 ---- ---- ---- ---- 125.80 -10.00 135.80 2115 ---- ---- ---- ---- 128.40 -10.20 138.60 2120 ---- ---- ---- ---- 131.10 -10.30 141.40 2125 ---- ---- ---- ---- 133.90 -10.40 144.30 2130 ---- ---- ---- ---- 136.60 -10.50 147.10 2135 ---- ---- ---- ---- 139.50 -10.60 150.10 2140 ---- ---- ---- ---- 142.30 -10.70 153.00 2145 ---- ---- ---- ---- 145.20 -10.80 156.00 2150 ---- ---- ---- ---- 148.10 -11.00 159.10 2155 ---- ---- ---- ---- 151.00 -11.10 162.10 2160 ---- ---- ---- ---- 154.00 -11.20 165.20 2165 ---- ---- ---- ---- 157.00 -11.30 168.30 2170 ---- ---- ---- ---- 160.00 -11.50 171.50 2175 ---- ---- ---- ---- 163.10 -11.60 174.70 2180 ---- ---- ---- ---- 166.20 -11.70 177.90 2185 ---- ---- ---- ---- 169.30 -11.80 181.10 2190 ---- ---- ---- ---- 172.50 -11.90 184.40 2195 ---- ---- ---- ---- 175.70 -12.00 187.70 2200 ---- ---- ---- ---- 178.90 -12.10 191.00 2205 ---- ---- ---- ---- 182.10 -12.30 194.40 2210 ---- ---- ---- ---- 185.40 -12.30 197.70 2215 ---- ---- ---- ---- 188.70 -12.40 201.10 2220 ---- ---- ---- ---- 192.00 -12.60 204.60 2225 ---- ---- ---- ---- 195.40 -12.60 208.00 2230 ---- ---- ---- ---- 198.80 -12.70 211.50 2235 ---- ---- ---- ---- 202.20 -12.80 215.00 2240 ---- ---- ---- ---- 205.60 -12.90 218.50 2245 ---- ---- ---- ---- 209.00 -13.10 222.10 2250 ---- ---- ---- ---- 212.50 -13.10 225.60 2255 ---- ---- ---- ---- 216.00 -13.20 229.20 2260 ---- ---- ---- ---- 219.50 -13.40 232.90 2265 ---- ---- ---- ---- 223.00 -13.50 236.50 2270 ---- ---- ---- ---- 226.60 -13.50 240.10 2275 ---- ---- ---- ---- 230.20 -13.60 243.80 2280 ---- ---- ---- ---- 233.80 -13.70 247.50 2285 ---- ---- ---- ---- 237.40 -13.80 251.20 2290 ---- ---- ---- ---- 241.10 -13.90 255.00 2295 ---- ---- ---- ---- 244.70 -14.00 258.70 2300 ---- ---- ---- ---- 248.40 -14.10 262.50 2305 ---- ---- ---- ---- 252.10 -14.20 266.30 2310 ---- ---- ---- ---- 255.80 -14.30 270.10 2315 ---- ---- ---- ---- 259.50 -14.40 273.90 2320 ---- ---- ---- ---- 263.30 -14.50 277.80 2325 ---- ---- ---- ---- 267.10 -14.50 281.60 2330 ---- ---- ---- ---- 270.80 -14.70 285.50 2335 ---- ---- ---- ---- 274.70 -14.70 289.40 2340 ---- ---- ---- ---- 278.50 -14.80 293.30 2345 ---- ---- ---- ---- 282.30 -14.90 297.20 2350 ---- ---- ---- ---- 286.20 -14.90 301.10 2355 ---- ---- ---- ---- 290.00 -15.10 305.10 2360 ---- ---- ---- ---- 293.90 -15.10 309.00 2365 ---- ---- ---- ---- 297.80 -15.20 313.00 2370 ---- ---- ---- ---- 301.70 -15.30 317.00 2375 ---- ---- ---- ---- 305.60 -15.40 321.00 2380 ---- ---- ---- ---- 309.60 -15.40 325.00 2385 ---- ---- ---- ---- 313.50 -15.60 329.10 2390 ---- ---- ---- ---- 317.50 -15.60 333.10 2395 ---- ---- ---- ---- 321.50 -15.70 337.20 2400 ---- ---- ---- ---- 325.50 -15.70 341.20 2405 ---- ---- ---- ---- 329.50 -15.80 345.30 2410 ---- ---- ---- ---- 333.50 -15.90 349.40 2420 ---- ---- ---- ---- 341.60 -16.10 357.70 2425 ---- ---- ---- ---- 345.70 -16.10 361.80 2430 ---- ---- ---- ---- 349.80 -16.10 365.90 2440 ---- ---- ---- ---- 358.00 -16.30 374.30 2450 ---- ---- ---- ---- 366.20 -16.50 382.70 2460 ---- ---- ---- ---- 374.50 -16.60 391.10 2470 ---- ---- ---- ---- 382.80 -16.70 399.50 2475 ---- ---- ---- ---- 387.00 -16.80 403.80 2480 ---- ---- ---- ---- 391.20 -16.90 408.10 2490 ---- ---- ---- ---- 399.60 -17.00 416.60 2500 ---- ---- ---- ---- 408.10 -17.10 425.20 2510 ---- ---- ---- ---- 416.60 -17.20 433.80 2525 ---- ---- ---- ---- 429.40 -17.40 446.80 2550 ---- ---- ---- ---- 451.00 -17.70 468.70 2575 ---- ---- ---- ---- 472.80 -18.00 490.80 2600 ---- ---- ---- ---- 494.80 -18.20 513.00 2625 ---- ---- ---- ---- 517.00 -18.50 535.50 2650 ---- ---- ---- ---- 539.40 -18.70 558.10 2675 ---- ---- ---- ---- 562.00 -18.90 580.90 2700 ---- ---- ---- ---- 584.70 -19.20 603.90 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 10.20 -1.30 11.50 1625 ---- ---- ---- ---- 11.80 -1.60 13.40 1650 ---- ---- ---- ---- 13.70 -1.70 15.40 1675 ---- ---- ---- ---- 15.80 -2.00 17.80 1700 ---- ---- ---- ---- 18.20 -2.20 20.40 1725 ---- ---- ---- ---- 20.80 -2.50 23.30 1750 ---- ---- ---- ---- 23.80 -2.80 26.60 1775 ---- ---- ---- ---- 27.10 -3.10 30.20 1780 ---- ---- ---- ---- 27.70 -3.30 31.00 1790 ---- ---- ---- ---- 29.20 -3.30 32.50 1800 ---- ---- ---- ---- 30.70 -3.50 34.20 1810 ---- ---- ---- ---- 32.30 -3.60 35.90 1820 ---- ---- ---- ---- 33.90 -3.80 37.70 1825 ---- ---- ---- ---- 34.70 -3.90 38.60 1830 ---- ---- ---- ---- 35.60 -3.90 39.50 1840 ---- ---- ---- ---- 37.30 -4.10 41.40 1850 ---- ---- ---- ---- 39.20 -4.30 43.50 1860 ---- ---- ---- ---- 41.10 -4.50 45.60 1870 ---- ---- ---- ---- 43.10 -4.60 47.70 1880 ---- ---- ---- ---- 45.20 -4.80 50.00 1885 ---- ---- ---- ---- 46.30 -4.90 51.20 1890 ---- ---- ---- ---- 47.40 -5.00 52.40 1895 ---- ---- ---- ---- 48.60 -5.10 53.70 1900 ---- ---- ---- ---- 49.80 -5.20 55.00 1905 ---- ---- ---- ---- 51.00 -5.30 56.30 1910 ---- ---- ---- ---- 52.20 -5.40 57.60 1915 ---- ---- ---- ---- 53.50 -5.50 59.00 1920 ---- ---- ---- ---- 54.80 -5.60 60.40 1925 ---- ---- ---- ---- 56.10 -5.70 61.80 1930 ---- ---- ---- ---- 57.50 -5.80 63.30 1935 ---- ---- ---- ---- 58.90 -5.90 64.80 1940 ---- ---- ---- ---- 60.30 -6.00 66.30 1945 ---- ---- ---- ---- 61.80 -6.10 67.90 1950 ---- ---- ---- ---- 63.30 -6.20 69.50 1955 ---- ---- ---- ---- 64.80 -6.30 71.10 1960 ---- ---- ---- ---- 66.40 -6.40 72.80 1965 ---- ---- ---- ---- 68.00 -6.50 74.50 1970 ---- ---- ---- ---- 69.60 -6.70 76.30 1975 ---- ---- ---- ---- 71.30 -6.80 78.10 1980 ---- ---- ---- ---- 73.00 -6.90 79.90 1985 ---- ---- ---- ---- 74.70 -7.00 81.70 1990 ---- ---- ---- ---- 76.50 -7.10 83.60 1995 ---- ---- ---- ---- 78.30 -7.30 85.60 2000 ---- ---- ---- ---- 80.20 -7.30 87.50 2005 ---- ---- ---- ---- 82.10 -7.40 89.50 2010 ---- ---- ---- ---- 84.00 -7.60 91.60 2015 ---- ---- ---- ---- 85.90 -7.70 93.60 2020 ---- ---- ---- ---- 87.90 -7.80 95.70 2025 ---- ---- ---- ---- 89.90 -8.00 97.90 2030 ---- ---- ---- ---- 92.00 -8.10 100.10 2035 ---- ---- ---- ---- 94.10 -8.20 102.30 2040 ---- ---- ---- ---- 96.20 -8.30 104.50 2045 ---- ---- ---- ---- 98.40 -8.40 106.80 2050 ---- ---- ---- ---- 100.60 -8.50 109.10 2055 ---- ---- ---- ---- 102.80 -8.70 111.50 2060 ---- ---- ---- ---- 105.10 -8.80 113.90 2065 ---- ---- ---- ---- 107.40 -8.90 116.30 2070 ---- ---- ---- ---- 109.70 -9.10 118.80 2075 ---- ---- ---- ---- 112.10 -9.20 121.30 2080 ---- ---- ---- ---- 114.50 -9.30 123.80 2085 ---- ---- ---- ---- 117.00 -9.40 126.40 2090 ---- ---- ---- ---- 119.50 -9.50 129.00 2095 ---- ---- ---- ---- 122.00 -9.60 131.60 2100 ---- ---- ---- ---- 124.60 -9.70 134.30 2105 ---- ---- ---- ---- 127.20 -9.80 137.00 2110 ---- ---- ---- ---- 129.80 -10.00 139.80 2115 ---- ---- ---- ---- 132.50 -10.10 142.60 2120 ---- ---- ---- ---- 135.20 -10.20 145.40 2125 ---- ---- ---- ---- 137.90 -10.40 148.30 2130 ---- ---- ---- ---- 140.70 -10.50 151.20 2135 ---- ---- ---- ---- 143.50 -10.60 154.10 2140 ---- ---- ---- ---- 146.40 -10.70 157.10 2145 ---- ---- ---- ---- 149.30 -10.80 160.10 2150 ---- ---- ---- ---- 152.20 -10.90 163.10 2155 ---- ---- ---- ---- 155.10 -11.10 166.20 2160 ---- ---- ---- ---- 158.10 -11.20 169.30 2165 ---- ---- ---- ---- 161.10 -11.30 172.40 2170 ---- ---- ---- ---- 164.20 -11.30 175.50 2175 ---- ---- ---- ---- 167.30 -11.40 178.70 2180 ---- ---- ---- ---- 170.40 -11.50 181.90 2185 ---- ---- ---- ---- 173.50 -11.70 185.20 2190 ---- ---- ---- ---- 176.70 -11.80 188.50 2195 ---- ---- ---- ---- 179.80 -12.00 191.80 2200 ---- ---- ---- ---- 183.10 -12.00 195.10 2205 ---- ---- ---- ---- 186.30 -12.10 198.40 2210 ---- ---- ---- ---- 189.60 -12.20 201.80 2215 ---- ---- ---- ---- 192.90 -12.30 205.20 2220 ---- ---- ---- ---- 196.20 -12.40 208.60 2225 ---- ---- ---- ---- 199.60 -12.50 212.10 2230 ---- ---- ---- ---- 202.90 -12.70 215.60 2235 ---- ---- ---- ---- 206.30 -12.80 219.10 2240 ---- ---- ---- ---- 209.80 -12.80 222.60 2245 ---- ---- ---- ---- 213.20 -12.90 226.10 2250 ---- ---- ---- ---- 216.70 -13.00 229.70 2255 ---- ---- ---- ---- 220.20 -13.10 233.30 2260 ---- ---- ---- ---- 223.70 -13.20 236.90 2265 ---- ---- ---- ---- 227.20 -13.30 240.50 2270 ---- ---- ---- ---- 230.80 -13.40 244.20 2275 ---- ---- ---- ---- 234.30 -13.50 247.80 2280 ---- ---- ---- ---- 237.90 -13.60 251.50 2285 ---- ---- ---- ---- 241.60 -13.60 255.20 2290 ---- ---- ---- ---- 245.20 -13.80 259.00 2295 ---- ---- ---- ---- 248.80 -13.90 262.70 2300 ---- ---- ---- ---- 252.50 -14.00 266.50 2305 ---- ---- ---- ---- 256.20 -14.00 270.20 2310 ---- ---- ---- ---- 259.90 -14.10 274.00 2315 ---- ---- ---- ---- 263.60 -14.30 277.90 2320 ---- ---- ---- ---- 267.40 -14.30 281.70 2325 ---- ---- ---- ---- 271.20 -14.30 285.50 2330 ---- ---- ---- ---- 274.90 -14.50 289.40 2335 ---- ---- ---- ---- 278.70 -14.60 293.30 2340 ---- ---- ---- ---- 282.50 -14.70 297.20 2345 ---- ---- ---- ---- 286.40 -14.70 301.10 2350 ---- ---- ---- ---- 290.20 -14.80 305.00 2360 ---- ---- ---- ---- 297.90 -15.00 312.90 2370 ---- ---- ---- ---- 305.70 -15.10 320.80 2380 ---- ---- ---- ---- 313.60 -15.20 328.80 2390 ---- ---- ---- ---- 321.50 -15.40 336.90 2400 ---- ---- ---- ---- 329.40 -15.60 345.00 2410 ---- ---- ---- ---- 337.40 -15.70 353.10 2420 ---- ---- ---- ---- 345.50 -15.80 361.30 2425 ---- ---- ---- ---- 349.60 -15.90 365.50 2430 ---- ---- ---- ---- 353.60 -16.00 369.60 2440 ---- ---- ---- ---- 361.80 -16.10 377.90 2450 ---- ---- ---- ---- 370.00 -16.20 386.20 2475 ---- ---- ---- ---- 390.70 -16.60 407.30 2500 ---- ---- ---- ---- 411.70 -16.90 428.60 2525 ---- ---- ---- ---- 433.00 -17.20 450.20 2550 ---- ---- ---- ---- 454.50 -17.40 471.90 2575 ---- ---- ---- ---- 476.20 -17.70 493.90 2600 ---- ---- ---- ---- 498.10 -18.00 516.10 2625 ---- ---- ---- ---- 520.20 -18.30 538.50 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 10.60 -1.30 11.90 1625 ---- ---- ---- ---- 12.20 -1.50 13.70 1650 ---- ---- ---- ---- 14.10 -1.70 15.80 1675 ---- ---- ---- ---- 16.20 -1.90 18.10 1700 ---- ---- ---- ---- 18.50 -2.20 20.70 1725 ---- ---- ---- ---- 21.10 -2.40 23.50 1750 ---- ---- ---- ---- 24.00 -2.70 26.70 1775 ---- ---- ---- ---- 27.20 -3.00 30.20 1800 ---- ---- ---- ---- 30.70 -3.40 34.10 1810 ---- ---- ---- ---- 32.20 -3.50 35.70 1820 ---- ---- ---- ---- 33.80 -3.70 37.50 1825 ---- ---- ---- ---- 34.60 -3.70 38.30 1830 ---- ---- ---- ---- 35.40 -3.80 39.20 1840 ---- ---- ---- ---- 37.10 -4.00 41.10 1850 ---- ---- ---- ---- 38.90 -4.10 43.00 1860 ---- ---- ---- ---- 40.70 -4.30 45.00 1870 ---- ---- ---- ---- 42.70 -4.40 47.10 1880 ---- ---- ---- ---- 44.70 -4.60 49.30 1890 ---- ---- ---- ---- 46.70 -4.80 51.50 1900 ---- ---- ---- ---- 48.90 -5.00 53.90 1905 ---- ---- ---- ---- 50.10 -5.00 55.10 1910 ---- ---- ---- ---- 51.20 -5.20 56.40 1915 ---- ---- ---- ---- 52.40 -5.20 57.60 1920 ---- ---- ---- ---- 53.60 -5.30 58.90 1925 ---- ---- ---- ---- 54.90 -5.40 60.30 1930 ---- ---- ---- ---- 56.10 -5.60 61.70 1935 ---- ---- ---- ---- 57.40 -5.70 63.10 1940 ---- ---- ---- ---- 58.80 -5.70 64.50 1945 ---- ---- ---- ---- 60.10 -5.90 66.00 1950 ---- ---- ---- ---- 61.50 -6.00 67.50 1955 ---- ---- ---- ---- 63.00 -6.00 69.00 1960 ---- ---- ---- ---- 64.40 -6.20 70.60 1965 ---- ---- ---- ---- 65.90 -6.30 72.20 1970 ---- ---- ---- ---- 67.50 -6.30 73.80 1975 ---- ---- ---- ---- 69.00 -6.50 75.50 1980 ---- ---- ---- ---- 70.60 -6.60 77.20 1985 ---- ---- ---- ---- 72.30 -6.60 78.90 1990 ---- ---- ---- ---- 73.90 -6.80 80.70 1995 ---- ---- ---- ---- 75.60 -6.90 82.50 2000 ---- ---- ---- ---- 77.40 -7.00 84.40 2005 ---- ---- ---- ---- 79.20 -7.10 86.30 2010 ---- ---- ---- ---- 81.00 -7.20 88.20 2015 ---- ---- ---- ---- 82.80 -7.40 90.20 2020 ---- ---- ---- ---- 84.70 -7.40 92.10 2025 ---- ---- ---- ---- 86.60 -7.60 94.20 2030 ---- ---- ---- ---- 88.60 -7.60 96.20 2035 ---- ---- ---- ---- 90.50 -7.80 98.30 2040 ---- ---- ---- ---- 92.60 -7.90 100.50 2045 ---- ---- ---- ---- 94.60 -8.00 102.60 2050 ---- ---- ---- ---- 96.70 -8.10 104.80 2055 ---- ---- ---- ---- 98.80 -8.20 107.00 2060 ---- ---- ---- ---- 101.00 -8.30 109.30 2065 ---- ---- ---- ---- 103.10 -8.50 111.60 2070 ---- ---- ---- ---- 105.40 -8.60 114.00 2075 ---- ---- ---- ---- 107.60 -8.70 116.30 2080 ---- ---- ---- ---- 109.90 -8.80 118.70 2085 ---- ---- ---- ---- 112.20 -9.00 121.20 2090 ---- ---- ---- ---- 114.60 -9.10 123.70 2095 ---- ---- ---- ---- 117.00 -9.20 126.20 2100 ---- ---- ---- ---- 119.50 -9.30 128.80 2105 ---- ---- ---- ---- 121.90 -9.40 131.30 2110 ---- ---- ---- ---- 124.50 -9.50 134.00 2115 ---- ---- ---- ---- 127.00 -9.60 136.60 2120 ---- ---- ---- ---- 129.60 -9.80 139.40 2125 ---- ---- ---- ---- 132.20 -9.90 142.10 2130 ---- ---- ---- ---- 134.90 -10.00 144.90 2135 ---- ---- ---- ---- 137.60 -10.10 147.70 2140 ---- ---- ---- ---- 140.30 -10.20 150.50 2145 ---- ---- ---- ---- 143.10 -10.30 153.40 2150 ---- ---- ---- ---- 145.90 -10.40 156.30 2155 ---- ---- ---- ---- 148.80 -10.50 159.30 2160 ---- ---- ---- ---- 151.60 -10.70 162.30 2165 ---- ---- ---- ---- 154.50 -10.80 165.30 2170 ---- ---- ---- ---- 157.50 -10.80 168.30 2175 ---- ---- ---- ---- 160.40 -11.00 171.40 2180 ---- ---- ---- ---- 163.40 -11.10 174.50 2185 ---- ---- ---- ---- 166.50 -11.20 177.70 2190 ---- ---- ---- ---- 169.50 -11.30 180.80 2195 ---- ---- ---- ---- 172.60 -11.40 184.00 2200 ---- ---- ---- ---- 175.70 -11.50 187.20 2205 ---- ---- ---- ---- 178.90 -11.60 190.50 2210 ---- ---- ---- ---- 182.00 -11.70 193.70 2215 ---- ---- ---- ---- 185.20 -11.80 197.00 2220 ---- ---- ---- ---- 188.40 -12.00 200.40 2225 ---- ---- ---- ---- 191.70 -12.00 203.70 2230 ---- ---- ---- ---- 194.90 -12.10 207.00 2235 ---- ---- ---- ---- 198.20 -12.20 210.40 2240 ---- ---- ---- ---- 201.50 -12.30 213.80 2245 ---- ---- ---- ---- 204.80 -12.40 217.20 2250 ---- ---- ---- ---- 208.20 -12.50 220.70 2255 ---- ---- ---- ---- 211.50 -12.70 224.20 2260 ---- ---- ---- ---- 214.90 -12.70 227.60 2265 ---- ---- ---- ---- 218.30 -12.80 231.10 2270 ---- ---- ---- ---- 221.70 -13.00 234.70 2275 ---- ---- ---- ---- 225.20 -13.00 238.20 2280 ---- ---- ---- ---- 228.60 -13.10 241.70 2285 ---- ---- ---- ---- 232.10 -13.20 245.30 2290 ---- ---- ---- ---- 235.60 -13.30 248.90 2295 ---- ---- ---- ---- 239.10 -13.40 252.50 2300 ---- ---- ---- ---- 242.70 -13.50 256.20 2305 ---- ---- ---- ---- 246.20 -13.60 259.80 2310 ---- ---- ---- ---- 249.80 -13.70 263.50 2315 ---- ---- ---- ---- 253.40 -13.80 267.20 2320 ---- ---- ---- ---- 257.00 -13.90 270.90 2325 ---- ---- ---- ---- 260.70 -13.90 274.60 2330 ---- ---- ---- ---- 264.30 -14.00 278.30 2335 ---- ---- ---- ---- 268.00 -14.10 282.10 2340 ---- ---- ---- ---- 271.60 -14.20 285.80 2345 ---- ---- ---- ---- 275.30 -14.30 289.60 2350 ---- ---- ---- ---- 279.10 -14.30 293.40 2360 ---- ---- ---- ---- 286.50 -14.50 301.00 2370 ---- ---- ---- ---- 294.10 -14.60 308.70 2380 ---- ---- ---- ---- 301.70 -14.80 316.50 2390 ---- ---- ---- ---- 309.30 -15.00 324.30 2400 ---- ---- ---- ---- 317.10 -15.10 332.20 2410 ---- ---- ---- ---- 324.80 -15.30 340.10 2420 ---- ---- ---- ---- 332.70 -15.40 348.10 2425 ---- ---- ---- ---- 336.60 -15.50 352.10 2430 ---- ---- ---- ---- 340.60 -15.60 356.20 2440 ---- ---- ---- ---- 348.50 -15.70 364.20 2450 ---- ---- ---- ---- 356.50 -15.90 372.40 2475 ---- ---- ---- ---- 376.70 -16.20 392.90 2500 ---- ---- ---- ---- 397.20 -16.60 413.80 2525 ---- ---- ---- ---- 418.00 -16.80 434.80 2550 ---- ---- ---- ---- 439.00 -17.20 456.20 2575 ---- ---- ---- ---- 460.30 -17.50 477.80 2600 ---- ---- ---- ---- 481.80 -17.80 499.60 2625 ---- ---- ---- ---- 503.60 -18.00 521.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .90 -.10 1.00 1200 ---- ---- ---- ---- 1.10 -.10 1.20 1220 ---- ---- ---- ---- 1.20 -.20 1.40 1225 ---- ---- ---- ---- 1.30 -.20 1.50 1230 ---- ---- ---- ---- 1.30 -.20 1.50 1240 ---- ---- ---- ---- 1.40 -.20 1.60 1250 ---- ---- ---- ---- 1.50 -.30 1.80 1260 ---- ---- ---- ---- 1.70 -.20 1.90 1270 ---- ---- ---- ---- 1.80 -.20 2.00 1275 ---- ---- ---- ---- 1.90 -.20 2.10 1280 ---- ---- ---- ---- 1.90 -.30 2.20 1290 ---- ---- ---- ---- 2.10 -.20 2.30 1300 ---- ---- ---- ---- 2.20 -.30 2.50 1310 ---- ---- ---- ---- 2.40 -.30 2.70 1315 ---- ---- ---- ---- 2.50 -.30 2.80 1320 ---- ---- ---- ---- 2.60 -.30 2.90 1325 ---- ---- ---- ---- 2.60 -.40 3.00 1330 ---- ---- ---- ---- 2.70 -.40 3.10 1335 ---- ---- ---- ---- 2.80 -.40 3.20 1340 ---- ---- ---- ---- 2.90 -.40 3.30 1345 ---- ---- ---- ---- 3.00 -.40 3.40 1350 ---- ---- ---- ---- 3.10 -.40 3.50 1355 ---- ---- ---- ---- 3.20 -.50 3.70 1360 ---- ---- ---- ---- 3.40 -.40 3.80 1365 ---- ---- ---- ---- 3.50 -.40 3.90 1370 ---- ---- ---- ---- 3.60 -.40 4.00 1375 ---- ---- ---- ---- 3.70 -.50 4.20 1380 ---- ---- ---- ---- 3.80 -.50 4.30 1385 ---- ---- ---- ---- 4.00 -.40 4.40 1390 ---- ---- ---- ---- 4.10 -.50 4.60 1395 ---- ---- ---- ---- 4.20 -.50 4.70 1400 ---- ---- ---- ---- 4.40 -.50 4.90 1405 ---- ---- ---- ---- 4.50 -.50 5.00 1410 ---- ---- ---- ---- 4.60 -.60 5.20 1415 ---- ---- ---- ---- 4.80 -.60 5.40 1420 ---- ---- ---- ---- 4.90 -.60 5.50 1425 ---- ---- ---- ---- 5.10 -.60 5.70 1430 ---- ---- ---- ---- 5.30 -.60 5.90 1435 ---- ---- ---- ---- 5.40 -.70 6.10 1440 ---- ---- ---- ---- 5.60 -.70 6.30 1445 ---- ---- ---- ---- 5.80 -.70 6.50 1450 ---- ---- ---- ---- 5.90 -.80 6.70 1455 ---- ---- ---- ---- 6.10 -.80 6.90 1460 ---- ---- ---- ---- 6.30 -.80 7.10 1465 ---- ---- ---- ---- 6.50 -.80 7.30 1470 ---- ---- ---- ---- 6.70 -.80 7.50 1475 ---- ---- ---- ---- 6.90 -.80 7.70 1480 ---- ---- ---- ---- 7.10 -.90 8.00 1485 ---- ---- ---- ---- 7.30 -.90 8.20 1490 ---- ---- ---- ---- 7.60 -.80 8.40 1495 ---- ---- ---- ---- 7.80 -.90 8.70 1500 ---- ---- ---- ---- 8.00 -.90 8.90 1505 ---- ---- ---- ---- 8.20 -1.00 9.20 1510 ---- ---- ---- ---- 8.50 -1.00 9.50 1515 ---- ---- ---- ---- 8.70 -1.00 9.70 1520 ---- ---- ---- ---- 9.00 -1.00 10.00 1525 ---- ---- ---- ---- 9.20 -1.10 10.30 1530 ---- ---- ---- ---- 9.50 -1.10 10.60 1535 ---- ---- ---- ---- 9.80 -1.10 10.90 1540 ---- ---- ---- ---- 10.00 -1.20 11.20 1545 ---- ---- ---- ---- 10.30 -1.20 11.50 1550 ---- ---- ---- ---- 10.60 -1.20 11.80 1555 ---- ---- ---- ---- 10.90 -1.30 12.20 1560 ---- ---- ---- ---- 11.20 -1.30 12.50 1565 ---- ---- ---- ---- 11.50 -1.30 12.80 1570 ---- ---- ---- ---- 11.80 -1.40 13.20 1575 ---- ---- ---- ---- 12.20 -1.30 13.50 1580 ---- ---- ---- ---- 12.50 -1.40 13.90 1585 ---- ---- ---- ---- 12.80 -1.50 14.30 1590 ---- ---- ---- ---- 13.20 -1.50 14.70 1595 ---- ---- ---- ---- 13.50 -1.60 15.10 1600 ---- ---- ---- ---- 13.90 -1.60 15.50 1605 ---- ---- ---- ---- 14.30 -1.60 15.90 1610 ---- ---- ---- ---- 14.70 -1.60 16.30 1615 ---- ---- ---- ---- 15.00 -1.70 16.70 1620 ---- ---- ---- ---- 15.40 -1.70 17.10 1625 ---- ---- ---- ---- 15.80 -1.80 17.60 1630 ---- ---- ---- ---- 16.30 -1.70 18.00 1635 ---- ---- ---- ---- 16.70 -1.80 18.50 1640 ---- ---- ---- ---- 17.10 -1.90 19.00 1645 ---- ---- ---- ---- 17.50 -1.90 19.40 1650 ---- ---- ---- ---- 18.00 -1.90 19.90 1655 ---- ---- ---- ---- 18.40 -2.00 20.40 1660 ---- ---- ---- ---- 18.90 -2.00 20.90 1665 ---- ---- ---- ---- 19.40 -2.10 21.50 1670 ---- ---- ---- ---- 19.90 -2.10 22.00 1675 ---- ---- ---- ---- 20.40 -2.10 22.50 1680 ---- ---- ---- ---- 20.90 -2.20 23.10 1685 ---- ---- ---- ---- 21.40 -2.30 23.70 1690 ---- ---- ---- ---- 21.90 -2.30 24.20 1695 ---- ---- ---- ---- 22.50 -2.30 24.80 1700 ---- ---- ---- ---- 23.00 -2.40 25.40 1705 ---- ---- ---- ---- 23.60 -2.40 26.00 1710 ---- ---- ---- ---- 24.10 -2.50 26.60 1715 ---- ---- ---- ---- 24.70 -2.60 27.30 1720 ---- ---- ---- ---- 25.30 -2.60 27.90 1725 ---- ---- ---- ---- 25.90 -2.70 28.60 1730 ---- ---- ---- ---- 26.50 -2.70 29.20 1735 ---- ---- ---- ---- 27.10 -2.80 29.90 1740 ---- ---- ---- ---- 27.80 -2.80 30.60 1745 ---- ---- ---- ---- 28.40 -2.90 31.30 1750 ---- ---- ---- ---- 29.10 -2.90 32.00 1755 ---- ---- ---- ---- 29.80 -3.00 32.80 1760 ---- ---- ---- ---- 30.40 -3.10 33.50 1765 ---- ---- ---- ---- 31.10 -3.20 34.30 1770 ---- ---- ---- ---- 31.90 -3.10 35.00 1775 ---- ---- ---- ---- 32.60 -3.20 35.80 1780 ---- ---- ---- ---- 33.30 -3.30 36.60 1785 ---- ---- ---- ---- 34.10 -3.30 37.40 1790 ---- ---- ---- ---- 34.80 -3.50 38.30 1795 ---- ---- ---- ---- 35.60 -3.50 39.10 1800 ---- ---- ---- ---- 36.40 -3.60 40.00 1805 ---- ---- ---- ---- 37.20 -3.60 40.80 1810 ---- ---- ---- ---- 38.00 -3.70 41.70 1815 ---- ---- ---- ---- 38.90 -3.70 42.60 1820 ---- ---- ---- ---- 39.70 -3.90 43.60 1825 ---- ---- ---- ---- 40.60 -3.90 44.50 1830 ---- ---- ---- ---- 41.40 -4.00 45.40 1835 ---- ---- ---- ---- 42.30 -4.10 46.40 1840 ---- ---- ---- ---- 43.20 -4.20 47.40 1845 ---- ---- ---- ---- 44.20 -4.20 48.40 1850 ---- ---- ---- ---- 45.10 -4.30 49.40 700 1855 ---- ---- ---- ---- 46.10 -4.30 50.40 1860 ---- ---- ---- ---- 47.00 -4.50 51.50 1865 ---- ---- ---- ---- 48.00 -4.50 52.50 1870 ---- ---- ---- ---- 49.00 -4.60 53.60 1875 ---- ---- ---- ---- 50.10 -4.60 54.70 1880 ---- ---- ---- ---- 51.10 -4.80 55.90 1885 ---- ---- ---- ---- 52.20 -4.80 57.00 1890 ---- ---- ---- ---- 53.30 -4.90 58.20 1895 ---- ---- ---- ---- 54.40 -5.00 59.40 1900 ---- ---- ---- ---- 55.50 -5.10 60.60 1905 ---- ---- ---- ---- 56.70 -5.20 61.90 1910 ---- ---- ---- ---- 57.90 -5.30 63.20 1915 ---- ---- ---- ---- 59.10 -5.40 64.50 1920 ---- ---- ---- ---- 60.40 -5.40 65.80 1925 ---- ---- ---- ---- 61.60 -5.60 67.20 1930 ---- ---- ---- ---- 62.90 -5.70 68.60 1935 ---- ---- ---- ---- 64.30 -5.70 70.00 1940 ---- ---- ---- ---- 65.60 -5.80 71.40 1945 ---- ---- ---- ---- 67.00 -5.90 72.90 1950 ---- ---- ---- ---- 68.50 -5.90 74.40 1955 ---- ---- ---- ---- 69.90 -6.10 76.00 1960 ---- ---- ---- ---- 71.40 -6.20 77.60 1965 ---- ---- ---- ---- 72.90 -6.30 79.20 1970 ---- ---- ---- ---- 74.50 -6.40 80.90 1975 ---- ---- ---- ---- 76.10 -6.40 82.50 1980 ---- ---- ---- ---- 77.70 -6.60 84.30 1985 ---- ---- ---- ---- 79.40 -6.60 86.00 1990 ---- ---- ---- ---- 81.00 -6.80 87.80 1995 ---- ---- ---- ---- 82.80 -6.80 89.60 2000 ---- ---- ---- ---- 84.50 -7.00 91.50 2005 ---- ---- ---- ---- 86.30 -7.10 93.40 2010 ---- ---- ---- ---- 88.20 -7.10 95.30 2015 ---- ---- ---- ---- 90.00 -7.30 97.30 2020 ---- ---- ---- ---- 91.90 -7.40 99.30 2025 ---- ---- ---- ---- 93.80 -7.50 101.30 2030 ---- ---- ---- ---- 95.80 -7.60 103.40 2035 ---- ---- ---- ---- 97.80 -7.70 105.50 2040 ---- ---- ---- ---- 99.80 -7.80 107.60 2045 ---- ---- ---- ---- 101.90 -7.90 109.80 2050 ---- ---- ---- ---- 104.00 -8.00 112.00 2055 ---- ---- ---- ---- 106.10 -8.10 114.20 2060 ---- ---- ---- ---- 108.30 -8.20 116.50 2065 ---- ---- ---- ---- 110.50 -8.30 118.80 2070 ---- ---- ---- ---- 112.70 -8.40 121.10 2075 ---- ---- ---- ---- 114.90 -8.60 123.50 2080 ---- ---- ---- ---- 117.20 -8.70 125.90 2085 ---- ---- ---- ---- 119.60 -8.80 128.40 2090 ---- ---- ---- ---- 121.90 -8.90 130.80 2095 ---- ---- ---- ---- 124.30 -9.00 133.30 2100 ---- ---- ---- ---- 126.80 -9.10 135.90 2105 ---- ---- ---- ---- 129.20 -9.30 138.50 2110 ---- ---- ---- ---- 131.70 -9.40 141.10 2115 ---- ---- ---- ---- 134.30 -9.40 143.70 2120 ---- ---- ---- ---- 136.90 -9.50 146.40 2125 ---- ---- ---- ---- 139.50 -9.60 149.10 2130 ---- ---- ---- ---- 142.10 -9.80 151.90 2135 ---- ---- ---- ---- 144.80 -9.90 154.70 2140 ---- ---- ---- ---- 147.50 -10.00 157.50 2145 ---- ---- ---- ---- 150.30 -10.00 160.30 2150 ---- ---- ---- ---- 153.00 -10.20 163.20 2155 ---- ---- ---- ---- 155.90 -10.20 166.10 2160 ---- ---- ---- ---- 158.70 -10.40 169.10 2165 ---- ---- ---- ---- 161.60 -10.50 172.10 2170 ---- ---- ---- ---- 164.50 -10.60 175.10 2175 ---- ---- ---- ---- 167.50 -10.60 178.10 2180 ---- ---- ---- ---- 170.40 -10.80 181.20 2185 ---- ---- ---- ---- 173.40 -10.90 184.30 2190 ---- ---- ---- ---- 176.50 -11.00 187.50 2195 ---- ---- ---- ---- 179.50 -11.10 190.60 2200 ---- ---- ---- ---- 182.60 -11.20 193.80 2205 ---- ---- ---- ---- 185.80 -11.20 197.00 2210 ---- ---- ---- ---- 188.90 -11.40 200.30 2215 ---- ---- ---- ---- 192.10 -11.50 203.60 2220 ---- ---- ---- ---- 195.30 -11.60 206.90 2225 ---- ---- ---- ---- 198.50 -11.70 210.20 2230 ---- ---- ---- ---- 201.80 -11.70 213.50 2235 ---- ---- ---- ---- 205.10 -11.80 216.90 2240 ---- ---- ---- ---- 208.40 -11.90 220.30 2245 ---- ---- ---- ---- 211.70 -12.00 223.70 2250 ---- ---- ---- ---- 215.10 -12.10 227.20 2255 ---- ---- ---- ---- 218.40 -12.30 230.70 2260 ---- ---- ---- ---- 221.80 -12.30 234.10 2265 ---- ---- ---- ---- 225.30 -12.40 237.70 2270 ---- ---- ---- ---- 228.70 -12.50 241.20 2275 ---- ---- ---- ---- 232.20 -12.50 244.70 2280 ---- ---- ---- ---- 235.70 -12.60 248.30 2285 ---- ---- ---- ---- 239.20 -12.70 251.90 2290 ---- ---- ---- ---- 242.70 -12.80 255.50 2295 ---- ---- ---- ---- 246.20 -12.90 259.10 2300 ---- ---- ---- ---- 249.80 -13.00 262.80 2305 ---- ---- ---- ---- 253.40 -13.10 266.50 2310 ---- ---- ---- ---- 257.00 -13.20 270.20 2315 ---- ---- ---- ---- 260.60 -13.30 273.90 2320 ---- ---- ---- ---- 264.20 -13.40 277.60 2325 ---- ---- ---- ---- 267.90 -13.40 281.30 2330 ---- ---- ---- ---- 271.60 -13.50 285.10 2335 ---- ---- ---- ---- 275.30 -13.50 288.80 2340 ---- ---- ---- ---- 279.00 -13.60 292.60 2345 ---- ---- ---- ---- 282.70 -13.70 296.40 2350 ---- ---- ---- ---- 286.40 -13.80 300.20 2355 ---- ---- ---- ---- 290.20 -13.80 304.00 2360 ---- ---- ---- ---- 293.90 -14.00 307.90 2365 ---- ---- ---- ---- 297.70 -14.00 311.70 2370 ---- ---- ---- ---- 301.50 -14.10 315.60 2375 ---- ---- ---- ---- 305.30 -14.20 319.50 2380 ---- ---- ---- ---- 309.20 -14.20 323.40 2385 ---- ---- ---- ---- 313.00 -14.30 327.30 2390 ---- ---- ---- ---- 316.80 -14.40 331.20 2395 ---- ---- ---- ---- 320.70 -14.50 335.20 2400 ---- ---- ---- ---- 324.60 -14.50 339.10 2405 ---- ---- ---- ---- 328.50 -14.60 343.10 2410 ---- ---- ---- ---- 332.40 -14.70 347.10 2415 ---- ---- ---- ---- 336.30 -14.70 351.00 2420 ---- ---- ---- ---- 340.20 -14.80 355.00 2425 ---- ---- ---- ---- 344.20 -14.90 359.10 2430 ---- ---- ---- ---- 348.10 -15.00 363.10 2435 ---- ---- ---- ---- 352.10 -15.00 367.10 2440 ---- ---- ---- ---- 356.10 -15.10 371.20 2450 ---- ---- ---- ---- 364.10 -15.20 379.30 2460 ---- ---- ---- ---- 372.10 -15.40 387.50 2470 ---- ---- ---- ---- 380.20 -15.50 395.70 2475 ---- ---- ---- ---- 384.30 -15.50 399.80 2480 ---- ---- ---- ---- 388.40 -15.60 404.00 2490 ---- ---- ---- ---- 396.60 -15.70 412.30 2500 ---- ---- ---- ---- 404.80 -15.80 420.60 2510 ---- ---- ---- ---- 413.10 -15.90 429.00 2520 ---- ---- ---- ---- 421.40 -16.00 437.40 2525 ---- ---- ---- ---- 425.50 -16.10 441.60 2530 ---- ---- ---- ---- 429.70 -16.20 445.90 2550 ---- ---- ---- ---- 446.50 -16.40 462.90 2575 ---- ---- ---- ---- 467.70 -16.70 484.40 2600 ---- ---- ---- ---- 489.20 -16.80 506.00 2625 ---- ---- ---- ---- 510.80 -17.10 527.90 2650 ---- ---- ---- ---- 532.60 -17.40 550.00 2675 ---- ---- ---- ---- 554.60 -17.60 572.20 2700 ---- ---- ---- ---- 576.80 -17.80 594.60 2725 ---- ---- ---- ---- 599.10 -18.00 617.10 2750 ---- ---- ---- ---- 621.60 -18.20 639.80 2775 ---- ---- ---- ---- 644.20 -18.40 662.60 2800 ---- ---- ---- ---- 666.90 -18.60 685.50 2825 ---- ---- ---- ---- 689.80 -18.70 708.50 2850 ---- ---- ---- ---- 712.80 -18.90 731.70 2875 ---- ---- ---- ---- 735.90 -19.10 755.00 2900 ---- ---- ---- ---- 759.10 -19.20 778.30 2925 ---- ---- ---- ---- 782.40 -19.40 801.80 2950 ---- ---- ---- ---- 805.80 -19.50 825.30 2975 ---- ---- ---- ---- 829.30 -19.70 849.00 3000 ---- ---- ---- ---- 852.80 -19.90 872.70 3100 ---- ---- ---- ---- 947.90 -20.40 968.30 3200 ---- ---- ---- ---- 1044.00 -20.80 1064.80 3300 ---- ---- ---- ---- 1141.00 -21.20 1162.20 3400 ---- ---- ---- ---- 1238.60 -21.60 1260.20 3500 ---- ---- ---- ---- 1336.80 -21.90 1358.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.00 -.10 1.10 1100 ---- ---- ---- ---- 1.20 -.10 1.30 1125 ---- ---- ---- ---- 1.40 -.20 1.60 1150 ---- ---- ---- ---- 1.70 -.20 1.90 1175 ---- ---- ---- ---- 2.00 -.20 2.20 1200 ---- ---- ---- ---- 2.40 -.20 2.60 1225 ---- ---- ---- ---- 2.80 -.30 3.10 1250 ---- ---- ---- ---- 3.20 -.40 3.60 1270 ---- ---- ---- ---- 3.70 -.30 4.00 1275 ---- ---- ---- ---- 3.80 -.40 4.20 1280 ---- ---- ---- ---- 3.90 -.40 4.30 1290 ---- ---- ---- ---- 4.10 -.40 4.50 1300 ---- ---- ---- ---- 4.40 -.40 4.80 1310 ---- ---- ---- ---- 4.60 -.50 5.10 1320 ---- ---- ---- ---- 4.90 -.50 5.40 1325 ---- ---- ---- ---- 5.10 -.50 5.60 1330 ---- ---- ---- ---- 5.20 -.50 5.70 1340 ---- ---- ---- ---- 5.50 -.60 6.10 1350 ---- ---- ---- ---- 5.80 -.60 6.40 1360 ---- ---- ---- ---- 6.20 -.60 6.80 1370 ---- ---- ---- ---- 6.50 -.70 7.20 1375 ---- ---- ---- ---- 6.70 -.70 7.40 1380 ---- ---- ---- ---- 6.90 -.70 7.60 1385 ---- ---- ---- ---- 7.10 -.70 7.80 1390 ---- ---- ---- ---- 7.20 -.80 8.00 1395 ---- ---- ---- ---- 7.40 -.80 8.20 1400 ---- ---- ---- ---- 7.60 -.80 8.40 1405 ---- ---- ---- ---- 7.80 -.80 8.60 1410 ---- ---- ---- ---- 8.10 -.80 8.90 1415 ---- ---- ---- ---- 8.30 -.80 9.10 1420 ---- ---- ---- ---- 8.50 -.80 9.30 1425 ---- ---- ---- ---- 8.70 -.90 9.60 1430 ---- ---- ---- ---- 8.90 -.90 9.80 1435 ---- ---- ---- ---- 9.20 -.90 10.10 1440 ---- ---- ---- ---- 9.40 -.90 10.30 1445 ---- ---- ---- ---- 9.70 -.90 10.60 1450 ---- ---- ---- ---- 9.90 -1.00 10.90 1455 ---- ---- ---- ---- 10.20 -.90 11.10 1460 ---- ---- ---- ---- 10.40 -1.00 11.40 1465 ---- ---- ---- ---- 10.70 -1.00 11.70 1470 ---- ---- ---- ---- 11.00 -1.00 12.00 1475 ---- ---- ---- ---- 11.20 -1.10 12.30 1480 ---- ---- ---- ---- 11.50 -1.10 12.60 1485 ---- ---- ---- ---- 11.80 -1.10 12.90 1490 ---- ---- ---- ---- 12.10 -1.10 13.20 1495 ---- ---- ---- ---- 12.40 -1.20 13.60 1500 ---- ---- ---- ---- 12.70 -1.20 13.90 1505 ---- ---- ---- ---- 13.00 -1.20 14.20 1510 ---- ---- ---- ---- 13.30 -1.30 14.60 1515 ---- ---- ---- ---- 13.60 -1.30 14.90 1520 ---- ---- ---- ---- 14.00 -1.30 15.30 1525 ---- ---- ---- ---- 14.30 -1.40 15.70 1530 ---- ---- ---- ---- 14.70 -1.30 16.00 1535 ---- ---- ---- ---- 15.00 -1.40 16.40 1540 ---- ---- ---- ---- 15.40 -1.40 16.80 1545 ---- ---- ---- ---- 15.70 -1.50 17.20 1550 ---- ---- ---- ---- 16.10 -1.50 17.60 1555 ---- ---- ---- ---- 16.50 -1.50 18.00 1560 ---- ---- ---- ---- 16.90 -1.50 18.40 1565 ---- ---- ---- ---- 17.20 -1.60 18.80 1570 ---- ---- ---- ---- 17.60 -1.70 19.30 1575 ---- ---- ---- ---- 18.00 -1.70 19.70 1580 ---- ---- ---- ---- 18.50 -1.60 20.10 1585 ---- ---- ---- ---- 18.90 -1.70 20.60 1590 ---- ---- ---- ---- 19.30 -1.80 21.10 1595 ---- ---- ---- ---- 19.70 -1.80 21.50 1600 ---- ---- ---- ---- 20.20 -1.80 22.00 1605 ---- ---- ---- ---- 20.60 -1.90 22.50 1610 ---- ---- ---- ---- 21.10 -1.90 23.00 1615 ---- ---- ---- ---- 21.60 -1.90 23.50 1620 ---- ---- ---- ---- 22.00 -2.00 24.00 1625 ---- ---- ---- ---- 22.50 -2.00 24.50 1630 ---- ---- ---- ---- 23.00 -2.10 25.10 1635 ---- ---- ---- ---- 23.50 -2.10 25.60 1640 ---- ---- ---- ---- 24.00 -2.20 26.20 1645 ---- ---- ---- ---- 24.50 -2.20 26.70 1650 ---- ---- ---- ---- 25.10 -2.20 27.30 1655 ---- ---- ---- ---- 25.60 -2.30 27.90 1660 ---- ---- ---- ---- 26.10 -2.30 28.40 1665 ---- ---- ---- ---- 26.70 -2.30 29.00 1670 ---- ---- ---- ---- 27.30 -2.40 29.70 1675 ---- ---- ---- ---- 27.80 -2.50 30.30 1680 ---- ---- ---- ---- 28.40 -2.50 30.90 1685 ---- ---- ---- ---- 29.00 -2.50 31.50 1690 ---- ---- ---- ---- 29.60 -2.60 32.20 1695 ---- ---- ---- ---- 30.20 -2.60 32.80 1700 ---- ---- ---- ---- 30.80 -2.70 33.50 1705 ---- ---- ---- ---- 31.50 -2.70 34.20 1710 ---- ---- ---- ---- 32.10 -2.80 34.90 1715 ---- ---- ---- ---- 32.80 -2.80 35.60 1720 ---- ---- ---- ---- 33.40 -2.90 36.30 1725 ---- ---- ---- ---- 34.10 -2.90 37.00 1730 ---- ---- ---- ---- 34.80 -3.00 37.80 1735 ---- ---- ---- ---- 35.50 -3.00 38.50 1740 ---- ---- ---- ---- 36.20 -3.10 39.30 1745 ---- ---- ---- ---- 36.90 -3.10 40.00 1750 ---- ---- ---- ---- 37.60 -3.20 40.80 1755 ---- ---- ---- ---- 38.40 -3.20 41.60 1760 ---- ---- ---- ---- 39.10 -3.30 42.40 1765 ---- ---- ---- ---- 39.90 -3.30 43.20 1770 ---- ---- ---- ---- 40.70 -3.40 44.10 1775 ---- ---- ---- ---- 41.50 -3.40 44.90 1780 ---- ---- ---- ---- 42.20 -3.50 45.70 1785 ---- ---- ---- ---- 43.10 -3.50 46.60 1790 ---- ---- ---- ---- 43.90 -3.60 47.50 1795 ---- ---- ---- ---- 44.70 -3.70 48.40 1800 ---- ---- ---- ---- 45.60 -3.70 49.30 1805 ---- ---- ---- ---- 46.40 -3.80 50.20 1810 ---- ---- ---- ---- 47.30 -3.80 51.10 1815 ---- ---- ---- ---- 48.20 -3.90 52.10 1820 ---- ---- ---- ---- 49.10 -3.90 53.00 1825 ---- ---- ---- ---- 50.00 -4.00 54.00 1830 ---- ---- ---- ---- 50.90 -4.10 55.00 1835 ---- ---- ---- ---- 51.80 -4.20 56.00 1840 ---- ---- ---- ---- 52.80 -4.20 57.00 1845 ---- ---- ---- ---- 53.70 -4.30 58.00 1850 ---- ---- ---- ---- 54.70 -4.40 59.10 1855 ---- ---- ---- ---- 55.70 -4.40 60.10 1860 ---- ---- ---- ---- 56.70 -4.50 61.20 1865 ---- ---- ---- ---- 57.70 -4.60 62.30 1870 ---- ---- ---- ---- 58.80 -4.60 63.40 1875 ---- ---- ---- ---- 59.80 -4.70 64.50 1880 ---- ---- ---- ---- 60.90 -4.80 65.70 1885 ---- ---- ---- ---- 62.00 -4.80 66.80 1890 ---- ---- ---- ---- 63.10 -4.90 68.00 1895 ---- ---- ---- ---- 64.20 -5.00 69.20 1900 ---- ---- ---- ---- 65.30 -5.10 70.40 1905 ---- ---- ---- ---- 66.50 -5.10 71.60 1910 ---- ---- ---- ---- 67.60 -5.30 72.90 1915 ---- ---- ---- ---- 68.80 -5.30 74.10 1920 ---- ---- ---- ---- 70.10 -5.30 75.40 1925 ---- ---- ---- ---- 71.30 -5.40 76.70 1930 ---- ---- ---- ---- 72.60 -5.50 78.10 1935 ---- ---- ---- ---- 73.90 -5.60 79.50 1940 ---- ---- ---- ---- 75.20 -5.70 80.90 1945 ---- ---- ---- ---- 76.50 -5.80 82.30 1950 ---- ---- ---- ---- 77.90 -5.80 83.70 1955 ---- ---- ---- ---- 79.30 -5.90 85.20 1960 ---- ---- ---- ---- 80.70 -6.00 86.70 1965 ---- ---- ---- ---- 82.20 -6.10 88.30 1970 ---- ---- ---- ---- 83.70 -6.20 89.90 1975 ---- ---- ---- ---- 85.20 -6.30 91.50 1980 ---- ---- ---- ---- 86.80 -6.30 93.10 1985 ---- ---- ---- ---- 88.40 -6.40 94.80 1990 ---- ---- ---- ---- 90.00 -6.50 96.50 1995 ---- ---- ---- ---- 91.60 -6.60 98.20 2000 ---- ---- ---- ---- 93.30 -6.70 100.00 2005 ---- ---- ---- ---- 95.00 -6.80 101.80 2010 ---- ---- ---- ---- 96.80 -6.80 103.60 2015 ---- ---- ---- ---- 98.60 -6.90 105.50 2020 ---- ---- ---- ---- 100.40 -7.00 107.40 2025 ---- ---- ---- ---- 102.20 -7.20 109.40 2030 ---- ---- ---- ---- 104.10 -7.20 111.30 2035 ---- ---- ---- ---- 106.00 -7.40 113.40 2040 ---- ---- ---- ---- 108.00 -7.40 115.40 2045 ---- ---- ---- ---- 110.00 -7.50 117.50 2050 ---- ---- ---- ---- 112.00 -7.60 119.60 2055 ---- ---- ---- ---- 114.00 -7.70 121.70 2060 ---- ---- ---- ---- 116.10 -7.80 123.90 2065 ---- ---- ---- ---- 118.20 -7.90 126.10 2070 ---- ---- ---- ---- 120.40 -7.90 128.30 2075 ---- ---- ---- ---- 122.50 -8.10 130.60 2080 ---- ---- ---- ---- 124.70 -8.20 132.90 2085 ---- ---- ---- ---- 127.00 -8.20 135.20 2090 ---- ---- ---- ---- 129.20 -8.40 137.60 2095 ---- ---- ---- ---- 131.50 -8.50 140.00 2100 ---- ---- ---- ---- 133.80 -8.60 142.40 2105 ---- ---- ---- ---- 136.20 -8.60 144.80 2110 ---- ---- ---- ---- 138.60 -8.70 147.30 2115 ---- ---- ---- ---- 141.00 -8.80 149.80 2120 ---- ---- ---- ---- 143.50 -8.90 152.40 2125 ---- ---- ---- ---- 146.00 -9.00 155.00 2130 ---- ---- ---- ---- 148.50 -9.10 157.60 2135 ---- ---- ---- ---- 151.10 -9.20 160.30 2140 ---- ---- ---- ---- 153.70 -9.30 163.00 2145 ---- ---- ---- ---- 156.30 -9.40 165.70 2150 ---- ---- ---- ---- 159.00 -9.40 168.40 2155 ---- ---- ---- ---- 161.70 -9.50 171.20 2160 ---- ---- ---- ---- 164.40 -9.60 174.00 2165 ---- ---- ---- ---- 167.20 -9.70 176.90 2170 ---- ---- ---- ---- 170.00 -9.80 179.80 2175 ---- ---- ---- ---- 172.80 -9.90 182.70 2180 ---- ---- ---- ---- 175.60 -10.10 185.70 2185 ---- ---- ---- ---- 178.50 -10.10 188.60 2190 ---- ---- ---- ---- 181.50 -10.20 191.70 2195 ---- ---- ---- ---- 184.40 -10.30 194.70 2200 ---- ---- ---- ---- 187.40 -10.40 197.80 2205 ---- ---- ---- ---- 190.40 -10.50 200.90 2210 ---- ---- ---- ---- 193.50 -10.50 204.00 2215 ---- ---- ---- ---- 196.50 -10.70 207.20 2220 ---- ---- ---- ---- 199.60 -10.70 210.30 2225 ---- ---- ---- ---- 202.70 -10.90 213.60 2230 ---- ---- ---- ---- 205.90 -10.90 216.80 2235 ---- ---- ---- ---- 209.10 -10.90 220.00 2240 ---- ---- ---- ---- 212.30 -11.00 223.30 2245 ---- ---- ---- ---- 215.50 -11.10 226.60 2250 ---- ---- ---- ---- 218.80 -11.20 230.00 2255 ---- ---- ---- ---- 222.00 -11.30 233.30 2260 ---- ---- ---- ---- 225.30 -11.40 236.70 2265 ---- ---- ---- ---- 228.70 -11.40 240.10 2270 ---- ---- ---- ---- 232.00 -11.60 243.60 2275 ---- ---- ---- ---- 235.40 -11.60 247.00 2280 ---- ---- ---- ---- 238.80 -11.70 250.50 2285 ---- ---- ---- ---- 242.20 -11.80 254.00 2290 ---- ---- ---- ---- 245.60 -11.90 257.50 2295 ---- ---- ---- ---- 249.10 -11.90 261.00 2300 ---- ---- ---- ---- 252.50 -12.00 264.50 2305 ---- ---- ---- ---- 256.00 -12.10 268.10 2310 ---- ---- ---- ---- 259.50 -12.20 271.70 2315 ---- ---- ---- ---- 263.00 -12.30 275.30 2320 ---- ---- ---- ---- 266.60 -12.30 278.90 2325 ---- ---- ---- ---- 270.20 -12.30 282.50 2330 ---- ---- ---- ---- 273.70 -12.50 286.20 2335 ---- ---- ---- ---- 277.30 -12.60 289.90 2340 ---- ---- ---- ---- 281.00 -12.60 293.60 2345 ---- ---- ---- ---- 284.60 -12.70 297.30 2350 ---- ---- ---- ---- 288.20 -12.80 301.00 2355 ---- ---- ---- ---- 291.90 -12.80 304.70 2360 ---- ---- ---- ---- 295.60 -12.90 308.50 2365 ---- ---- ---- ---- 299.30 -12.90 312.20 2370 ---- ---- ---- ---- 303.00 -13.00 316.00 2375 ---- ---- ---- ---- 306.70 -13.10 319.80 2380 ---- ---- ---- ---- 310.40 -13.20 323.60 2385 ---- ---- ---- ---- 314.20 -13.20 327.40 2390 ---- ---- ---- ---- 317.90 -13.30 331.20 2395 ---- ---- ---- ---- 321.70 -13.40 335.10 2400 ---- ---- ---- ---- 325.50 -13.40 338.90 2405 ---- ---- ---- ---- 329.30 -13.50 342.80 2410 ---- ---- ---- ---- 333.10 -13.60 346.70 2415 ---- ---- ---- ---- 336.90 -13.70 350.60 2420 ---- ---- ---- ---- 340.80 -13.70 354.50 2425 ---- ---- ---- ---- 344.60 -13.80 358.40 2430 ---- ---- ---- ---- 348.50 -13.80 362.30 2435 ---- ---- ---- ---- 352.40 -13.80 366.20 2440 ---- ---- ---- ---- 356.30 -13.90 370.20 2445 ---- ---- ---- ---- 360.20 -14.00 374.20 2450 ---- ---- ---- ---- 364.10 -14.00 378.10 2455 ---- ---- ---- ---- 368.00 -14.10 382.10 2460 ---- ---- ---- ---- 371.90 -14.20 386.10 2470 ---- ---- ---- ---- 379.80 -14.30 394.10 2475 ---- ---- ---- ---- 383.80 -14.40 398.20 2480 ---- ---- ---- ---- 387.80 -14.40 402.20 2490 ---- ---- ---- ---- 395.80 -14.50 410.30 2500 ---- ---- ---- ---- 403.80 -14.70 418.50 2510 ---- ---- ---- ---- 411.90 -14.70 426.60 2520 ---- ---- ---- ---- 420.00 -14.90 434.90 2525 ---- ---- ---- ---- 424.10 -14.90 439.00 2530 ---- ---- ---- ---- 428.20 -14.90 443.10 2540 ---- ---- ---- ---- 436.40 -15.00 451.40 2550 ---- ---- ---- ---- 444.60 -15.20 459.80 2560 ---- ---- ---- ---- 452.90 -15.20 468.10 2575 ---- ---- ---- ---- 465.30 -15.40 480.70 2600 ---- ---- ---- ---- 486.30 -15.60 501.90 2625 ---- ---- ---- ---- 507.50 -15.80 523.30 2650 ---- ---- ---- ---- 528.80 -16.10 544.90 2675 ---- ---- ---- ---- 550.30 -16.40 566.70 2700 ---- ---- ---- ---- 572.00 -16.60 588.60 2725 ---- ---- ---- ---- 593.90 -16.70 610.60 2750 ---- ---- ---- ---- 615.90 -17.00 632.90 3000 ---- ---- ---- ---- 843.00 -18.50 861.50 3500 ---- ---- ---- ---- 1320.20 -20.50 1340.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.20 -.70 8.90 1350 ---- ---- ---- ---- 9.30 -.80 10.10 1375 ---- ---- ---- ---- 10.50 -.90 11.40 1400 ---- ---- ---- ---- 11.80 -.90 12.70 1425 ---- ---- ---- ---- 13.20 -1.10 14.30 1450 ---- ---- ---- ---- 14.70 -1.20 15.90 1475 ---- ---- ---- ---- 16.40 -1.30 17.70 1500 ---- ---- ---- ---- 18.20 -1.50 19.70 1520 ---- ---- ---- ---- 19.80 -1.60 21.40 1525 ---- ---- ---- ---- 20.20 -1.60 21.80 1530 ---- ---- ---- ---- 20.70 -1.60 22.30 1540 ---- ---- ---- ---- 21.50 -1.70 23.20 1550 ---- ---- ---- ---- 22.40 -1.80 24.20 1560 ---- ---- ---- ---- 23.30 -1.80 25.10 1570 ---- ---- ---- ---- 24.30 -1.80 26.10 1575 ---- ---- ---- ---- 24.70 -2.00 26.70 1580 ---- ---- ---- ---- 25.20 -2.00 27.20 1590 ---- ---- ---- ---- 26.20 -2.10 28.30 1600 ---- ---- ---- ---- 27.30 -2.10 29.40 1610 ---- ---- ---- ---- 28.30 -2.20 30.50 1615 ---- ---- ---- ---- 28.90 -2.20 31.10 1620 ---- ---- ---- ---- 29.40 -2.30 31.70 1625 ---- ---- ---- ---- 30.00 -2.30 32.30 1630 ---- ---- ---- ---- 30.60 -2.30 32.90 1635 ---- ---- ---- ---- 31.10 -2.40 33.50 1640 ---- ---- ---- ---- 31.70 -2.40 34.10 1645 ---- ---- ---- ---- 32.30 -2.50 34.80 1650 ---- ---- ---- ---- 32.90 -2.50 35.40 1655 ---- ---- ---- ---- 33.50 -2.60 36.10 1660 ---- ---- ---- ---- 34.20 -2.50 36.70 1665 ---- ---- ---- ---- 34.80 -2.60 37.40 1670 ---- ---- ---- ---- 35.40 -2.70 38.10 1675 ---- ---- ---- ---- 36.10 -2.70 38.80 1680 ---- ---- ---- ---- 36.70 -2.80 39.50 1685 ---- ---- ---- ---- 37.40 -2.80 40.20 1690 ---- ---- ---- ---- 38.10 -2.80 40.90 1695 ---- ---- ---- ---- 38.80 -2.80 41.60 1700 ---- ---- ---- ---- 39.50 -2.90 42.40 1705 ---- ---- ---- ---- 40.20 -2.90 43.10 1710 ---- ---- ---- ---- 40.90 -3.00 43.90 1715 ---- ---- ---- ---- 41.60 -3.10 44.70 1720 ---- ---- ---- ---- 42.30 -3.10 45.40 1725 ---- ---- ---- ---- 43.10 -3.10 46.20 1730 ---- ---- ---- ---- 43.80 -3.20 47.00 1735 ---- ---- ---- ---- 44.60 -3.20 47.80 1740 ---- ---- ---- ---- 45.40 -3.30 48.70 1745 ---- ---- ---- ---- 46.20 -3.30 49.50 1750 ---- ---- ---- ---- 47.00 -3.30 50.30 1755 ---- ---- ---- ---- 47.80 -3.40 51.20 1760 ---- ---- ---- ---- 48.60 -3.50 52.10 1765 ---- ---- ---- ---- 49.40 -3.60 53.00 1770 ---- ---- ---- ---- 50.20 -3.60 53.80 1775 ---- ---- ---- ---- 51.10 -3.60 54.70 1780 ---- ---- ---- ---- 52.00 -3.70 55.70 1785 ---- ---- ---- ---- 52.80 -3.80 56.60 1790 ---- ---- ---- ---- 53.70 -3.80 57.50 1795 ---- ---- ---- ---- 54.60 -3.90 58.50 1800 ---- ---- ---- ---- 55.50 -3.90 59.40 1805 ---- ---- ---- ---- 56.40 -4.00 60.40 1810 ---- ---- ---- ---- 57.40 -4.00 61.40 1815 ---- ---- ---- ---- 58.30 -4.10 62.40 1820 ---- ---- ---- ---- 59.30 -4.10 63.40 1825 ---- ---- ---- ---- 60.20 -4.20 64.40 1830 ---- ---- ---- ---- 61.20 -4.30 65.50 1835 ---- ---- ---- ---- 62.20 -4.30 66.50 1840 ---- ---- ---- ---- 63.20 -4.40 67.60 1845 ---- ---- ---- ---- 64.20 -4.40 68.60 1850 ---- ---- ---- ---- 65.20 -4.50 69.70 1855 ---- ---- ---- ---- 66.30 -4.50 70.80 1860 ---- ---- ---- ---- 67.30 -4.60 71.90 1865 ---- ---- ---- ---- 68.40 -4.70 73.10 1870 ---- ---- ---- ---- 69.40 -4.80 74.20 1875 ---- ---- ---- ---- 70.50 -4.90 75.40 1880 ---- ---- ---- ---- 71.60 -4.90 76.50 1885 ---- ---- ---- ---- 72.80 -4.90 77.70 1890 ---- ---- ---- ---- 73.90 -5.00 78.90 1895 ---- ---- ---- ---- 75.00 -5.10 80.10 1900 ---- ---- ---- ---- 76.20 -5.10 81.30 1905 ---- ---- ---- ---- 77.40 -5.20 82.60 1910 ---- ---- ---- ---- 78.60 -5.20 83.80 1915 ---- ---- ---- ---- 79.80 -5.30 85.10 1920 ---- ---- ---- ---- 81.00 -5.40 86.40 1925 ---- ---- ---- ---- 82.30 -5.40 87.70 1930 ---- ---- ---- ---- 83.50 -5.60 89.10 1935 ---- ---- ---- ---- 84.80 -5.70 90.50 1940 ---- ---- ---- ---- 86.20 -5.60 91.80 1945 ---- ---- ---- ---- 87.50 -5.80 93.30 1950 ---- ---- ---- ---- 88.90 -5.80 94.70 1955 ---- ---- ---- ---- 90.30 -5.90 96.20 1960 ---- ---- ---- ---- 91.70 -6.00 97.70 1965 ---- ---- ---- ---- 93.10 -6.10 99.20 1970 ---- ---- ---- ---- 94.60 -6.10 100.70 1975 ---- ---- ---- ---- 96.10 -6.20 102.30 1980 ---- ---- ---- ---- 97.70 -6.20 103.90 1985 ---- ---- ---- ---- 99.20 -6.40 105.60 1990 ---- ---- ---- ---- 100.80 -6.50 107.30 1995 ---- ---- ---- ---- 102.50 -6.50 109.00 2000 ---- ---- ---- ---- 104.10 -6.60 110.70 2005 ---- ---- ---- ---- 105.80 -6.70 112.50 2010 ---- ---- ---- ---- 107.50 -6.80 114.30 2015 ---- ---- ---- ---- 109.30 -6.80 116.10 2020 ---- ---- ---- ---- 111.10 -6.90 118.00 2025 ---- ---- ---- ---- 112.90 -7.00 119.90 2030 ---- ---- ---- ---- 114.80 -7.10 121.90 2035 ---- ---- ---- ---- 116.70 -7.10 123.80 2040 ---- ---- ---- ---- 118.60 -7.20 125.80 2045 ---- ---- ---- ---- 120.60 -7.30 127.90 2050 ---- ---- ---- ---- 122.60 -7.40 130.00 2055 ---- ---- ---- ---- 124.60 -7.50 132.10 2060 ---- ---- ---- ---- 126.60 -7.60 134.20 2065 ---- ---- ---- ---- 128.70 -7.70 136.40 2070 ---- ---- ---- ---- 130.80 -7.80 138.60 2075 ---- ---- ---- ---- 133.00 -7.80 140.80 2080 ---- ---- ---- ---- 135.10 -7.90 143.00 2085 ---- ---- ---- ---- 137.30 -8.00 145.30 2090 ---- ---- ---- ---- 139.60 -8.10 147.70 2095 ---- ---- ---- ---- 141.80 -8.20 150.00 2100 ---- ---- ---- ---- 144.10 -8.30 152.40 2105 ---- ---- ---- ---- 146.50 -8.30 154.80 2110 ---- ---- ---- ---- 148.80 -8.40 157.20 2115 ---- ---- ---- ---- 151.20 -8.50 159.70 2120 ---- ---- ---- ---- 153.60 -8.60 162.20 2125 ---- ---- ---- ---- 156.10 -8.60 164.70 2130 ---- ---- ---- ---- 158.60 -8.70 167.30 2135 ---- ---- ---- ---- 161.10 -8.80 169.90 2140 ---- ---- ---- ---- 163.60 -9.00 172.60 2145 ---- ---- ---- ---- 166.20 -9.00 175.20 2150 ---- ---- ---- ---- 168.80 -9.10 177.90 2155 ---- ---- ---- ---- 171.50 -9.10 180.60 2160 ---- ---- ---- ---- 174.20 -9.20 183.40 2165 ---- ---- ---- ---- 176.90 -9.30 186.20 2170 ---- ---- ---- ---- 179.60 -9.40 189.00 2175 ---- ---- ---- ---- 182.40 -9.50 191.90 2180 ---- ---- ---- ---- 185.20 -9.60 194.80 2185 ---- ---- ---- ---- 188.10 -9.60 197.70 2190 ---- ---- ---- ---- 190.90 -9.80 200.70 2195 ---- ---- ---- ---- 193.80 -9.90 203.70 2200 ---- ---- ---- ---- 196.80 -9.90 206.70 2205 ---- ---- ---- ---- 199.70 -10.00 209.70 2210 ---- ---- ---- ---- 202.70 -10.10 212.80 2215 ---- ---- ---- ---- 205.80 -10.10 215.90 2220 ---- ---- ---- ---- 208.80 -10.20 219.00 2225 ---- ---- ---- ---- 211.90 -10.30 222.20 2230 ---- ---- ---- ---- 215.00 -10.40 225.40 2235 ---- ---- ---- ---- 218.10 -10.50 228.60 2240 ---- ---- ---- ---- 221.30 -10.50 231.80 2245 ---- ---- ---- ---- 224.50 -10.60 235.10 2250 ---- ---- ---- ---- 227.70 -10.70 238.40 2255 ---- ---- ---- ---- 230.90 -10.80 241.70 2260 ---- ---- ---- ---- 234.20 -10.80 245.00 2265 ---- ---- ---- ---- 237.50 -10.90 248.40 2270 ---- ---- ---- ---- 240.80 -11.00 251.80 2275 ---- ---- ---- ---- 244.10 -11.10 255.20 2280 ---- ---- ---- ---- 247.50 -11.10 258.60 2285 ---- ---- ---- ---- 250.80 -11.20 262.00 2290 ---- ---- ---- ---- 254.20 -11.30 265.50 2295 ---- ---- ---- ---- 257.60 -11.40 269.00 2300 ---- ---- ---- ---- 261.10 -11.40 272.50 2305 ---- ---- ---- ---- 264.50 -11.50 276.00 2310 ---- ---- ---- ---- 268.00 -11.50 279.50 2315 ---- ---- ---- ---- 271.50 -11.60 283.10 2320 ---- ---- ---- ---- 275.00 -11.70 286.70 2325 ---- ---- ---- ---- 278.50 -11.80 290.30 2330 ---- ---- ---- ---- 282.10 -11.80 293.90 2335 ---- ---- ---- ---- 285.60 -11.90 297.50 2340 ---- ---- ---- ---- 289.20 -12.00 301.20 2345 ---- ---- ---- ---- 292.80 -12.00 304.80 2350 ---- ---- ---- ---- 296.40 -12.10 308.50 2355 ---- ---- ---- ---- 300.10 -12.10 312.20 2360 ---- ---- ---- ---- 303.70 -12.20 315.90 2365 ---- ---- ---- ---- 307.40 -12.20 319.60 2370 ---- ---- ---- ---- 311.00 -12.30 323.30 2375 ---- ---- ---- ---- 314.70 -12.40 327.10 2380 ---- ---- ---- ---- 318.40 -12.50 330.90 2385 ---- ---- ---- ---- 322.10 -12.50 334.60 2390 ---- ---- ---- ---- 325.80 -12.60 338.40 2395 ---- ---- ---- ---- 329.60 -12.60 342.20 2400 ---- ---- ---- ---- 333.30 -12.70 346.00 2405 ---- ---- ---- ---- 337.10 -12.70 349.80 2410 ---- ---- ---- ---- 340.90 -12.80 353.70 2415 ---- ---- ---- ---- 344.70 -12.80 357.50 2420 ---- ---- ---- ---- 348.40 -13.00 361.40 2425 ---- ---- ---- ---- 352.30 -12.90 365.20 2430 ---- ---- ---- ---- 356.10 -13.00 369.10 2435 ---- ---- ---- ---- 359.90 -13.10 373.00 2440 ---- ---- ---- ---- 363.80 -13.10 376.90 2445 ---- ---- ---- ---- 367.60 -13.20 380.80 2450 ---- ---- ---- ---- 371.50 -13.30 384.80 2455 ---- ---- ---- ---- 375.40 -13.30 388.70 2460 ---- ---- ---- ---- 379.30 -13.30 392.60 2465 ---- ---- ---- ---- 383.20 -13.40 396.60 2470 ---- ---- ---- ---- 387.10 -13.50 400.60 2475 ---- ---- ---- ---- 391.00 -13.50 404.50 2480 ---- ---- ---- ---- 394.90 -13.60 408.50 2490 ---- ---- ---- ---- 402.80 -13.70 416.50 2500 ---- ---- ---- ---- 410.80 -13.80 424.60 2510 ---- ---- ---- ---- 418.80 -13.90 432.70 2520 ---- ---- ---- ---- 426.80 -14.00 440.80 2525 ---- ---- ---- ---- 430.80 -14.10 444.90 2530 ---- ---- ---- ---- 434.80 -14.10 448.90 2540 ---- ---- ---- ---- 442.90 -14.20 457.10 2550 ---- ---- ---- ---- 451.10 -14.30 465.40 2560 ---- ---- ---- ---- 459.20 -14.40 473.60 2570 ---- ---- ---- ---- 467.40 -14.50 481.90 2575 ---- ---- ---- ---- 471.60 -14.50 486.10 2600 ---- ---- ---- ---- 492.30 -14.70 507.00 2625 ---- ---- ---- ---- 513.20 -14.90 528.10 2650 ---- ---- ---- ---- 534.30 -15.10 549.40 2675 ---- ---- ---- ---- 555.50 -15.40 570.90 2700 ---- ---- ---- ---- 577.00 -15.60 592.60 2725 ---- ---- ---- ---- 598.60 -15.80 614.40 2750 ---- ---- ---- ---- 620.30 -16.00 636.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.00 -.90 13.90 1375 ---- ---- ---- ---- 14.40 -1.10 15.50 1400 ---- ---- ---- ---- 16.00 -1.10 17.10 1425 ---- ---- ---- ---- 17.70 -1.20 18.90 1450 ---- ---- ---- ---- 19.50 -1.40 20.90 1475 ---- ---- ---- ---- 21.50 -1.50 23.00 1500 ---- ---- ---- ---- 23.60 -1.60 25.20 1525 ---- ---- ---- ---- 25.90 -1.70 27.60 1530 ---- ---- ---- ---- 26.30 -1.80 28.10 1540 ---- ---- ---- ---- 27.30 -1.90 29.20 1550 ---- ---- ---- ---- 28.30 -1.90 30.20 1560 ---- ---- ---- ---- 29.30 -2.00 31.30 1570 ---- ---- ---- ---- 30.40 -2.00 32.40 1575 ---- ---- ---- ---- 30.90 -2.10 33.00 1580 ---- ---- ---- ---- 31.50 -2.10 33.60 1590 ---- ---- ---- ---- 32.60 -2.20 34.80 1600 ---- ---- ---- ---- 33.70 -2.30 36.00 1610 ---- ---- ---- ---- 34.90 -2.30 37.20 1620 ---- ---- ---- ---- 36.10 -2.40 38.50 1625 ---- ---- ---- ---- 36.70 -2.40 39.10 1630 ---- ---- ---- ---- 37.30 -2.50 39.80 1635 ---- ---- ---- ---- 37.90 -2.50 40.40 1640 ---- ---- ---- ---- 38.60 -2.50 41.10 1645 ---- ---- ---- ---- 39.20 -2.60 41.80 1650 ---- ---- ---- ---- 39.90 -2.60 42.50 1655 ---- ---- ---- ---- 40.50 -2.70 43.20 1660 ---- ---- ---- ---- 41.20 -2.70 43.90 1665 ---- ---- ---- ---- 41.90 -2.70 44.60 1670 ---- ---- ---- ---- 42.60 -2.70 45.30 1675 ---- ---- ---- ---- 43.30 -2.80 46.10 1680 ---- ---- ---- ---- 44.00 -2.80 46.80 1685 ---- ---- ---- ---- 44.70 -2.90 47.60 1690 ---- ---- ---- ---- 45.40 -2.90 48.30 1695 ---- ---- ---- ---- 46.10 -3.00 49.10 1700 ---- ---- ---- ---- 46.90 -3.00 49.90 1705 ---- ---- ---- ---- 47.60 -3.10 50.70 1710 ---- ---- ---- ---- 48.40 -3.10 51.50 1715 ---- ---- ---- ---- 49.10 -3.20 52.30 1720 ---- ---- ---- ---- 49.90 -3.20 53.10 1725 ---- ---- ---- ---- 50.70 -3.20 53.90 1730 ---- ---- ---- ---- 51.50 -3.30 54.80 1735 ---- ---- ---- ---- 52.30 -3.30 55.60 1740 ---- ---- ---- ---- 53.10 -3.40 56.50 1745 ---- ---- ---- ---- 53.90 -3.40 57.30 1750 ---- ---- ---- ---- 54.80 -3.40 58.20 1755 ---- ---- ---- ---- 55.60 -3.50 59.10 1760 ---- ---- ---- ---- 56.40 -3.60 60.00 1765 ---- ---- ---- ---- 57.30 -3.60 60.90 1770 ---- ---- ---- ---- 58.20 -3.60 61.80 1775 ---- ---- ---- ---- 59.10 -3.70 62.80 1780 ---- ---- ---- ---- 59.90 -3.80 63.70 1785 ---- ---- ---- ---- 60.80 -3.90 64.70 1790 ---- ---- ---- ---- 61.80 -3.80 65.60 1795 ---- ---- ---- ---- 62.70 -3.90 66.60 1800 ---- ---- ---- ---- 63.60 -4.00 67.60 1805 ---- ---- ---- ---- 64.60 -4.00 68.60 1810 ---- ---- ---- ---- 65.50 -4.10 69.60 1815 ---- ---- ---- ---- 66.50 -4.10 70.60 1820 ---- ---- ---- ---- 67.40 -4.20 71.60 1825 ---- ---- ---- ---- 68.40 -4.20 72.60 1830 ---- ---- ---- ---- 69.40 -4.30 73.70 1835 ---- ---- ---- ---- 70.40 -4.40 74.80 1840 ---- ---- ---- ---- 71.40 -4.40 75.80 1845 ---- ---- ---- ---- 72.50 -4.40 76.90 1850 ---- ---- ---- ---- 73.50 -4.50 78.00 1855 ---- ---- ---- ---- 74.60 -4.50 79.10 1860 ---- ---- ---- ---- 75.60 -4.60 80.20 1865 ---- ---- ---- ---- 76.70 -4.70 81.40 1870 ---- ---- ---- ---- 77.80 -4.70 82.50 1875 ---- ---- ---- ---- 78.90 -4.80 83.70 1880 ---- ---- ---- ---- 80.00 -4.80 84.80 1885 ---- ---- ---- ---- 81.10 -4.90 86.00 1890 ---- ---- ---- ---- 82.30 -4.90 87.20 1895 ---- ---- ---- ---- 83.40 -5.00 88.40 1900 ---- ---- ---- ---- 84.60 -5.00 89.60 1905 ---- ---- ---- ---- 85.70 -5.10 90.80 1910 ---- ---- ---- ---- 86.90 -5.20 92.10 1915 ---- ---- ---- ---- 88.10 -5.20 93.30 1920 ---- ---- ---- ---- 89.30 -5.30 94.60 1925 ---- ---- ---- ---- 90.50 -5.40 95.90 1930 ---- ---- ---- ---- 91.80 -5.40 97.20 1935 ---- ---- ---- ---- 93.00 -5.50 98.50 1940 ---- ---- ---- ---- 94.30 -5.60 99.90 1945 ---- ---- ---- ---- 95.60 -5.60 101.20 1950 ---- ---- ---- ---- 96.90 -5.70 102.60 1955 ---- ---- ---- ---- 98.30 -5.70 104.00 1960 ---- ---- ---- ---- 99.60 -5.80 105.40 1965 ---- ---- ---- ---- 101.00 -5.90 106.90 1970 ---- ---- ---- ---- 102.40 -5.90 108.30 1975 ---- ---- ---- ---- 103.80 -6.00 109.80 1980 ---- ---- ---- ---- 105.30 -6.10 111.40 1985 ---- ---- ---- ---- 106.80 -6.10 112.90 1990 ---- ---- ---- ---- 108.30 -6.20 114.50 1995 ---- ---- ---- ---- 109.80 -6.30 116.10 2000 ---- ---- ---- ---- 111.40 -6.30 117.70 2005 ---- ---- ---- ---- 113.00 -6.40 119.40 2010 ---- ---- ---- ---- 114.60 -6.50 121.10 2015 ---- ---- ---- ---- 116.30 -6.50 122.80 2020 ---- ---- ---- ---- 118.00 -6.60 124.60 2025 ---- ---- ---- ---- 119.70 -6.70 126.40 2030 ---- ---- ---- ---- 121.40 -6.80 128.20 2035 ---- ---- ---- ---- 123.20 -6.90 130.10 2040 ---- ---- ---- ---- 125.00 -7.00 132.00 2045 ---- ---- ---- ---- 126.90 -7.00 133.90 2050 ---- ---- ---- ---- 128.80 -7.10 135.90 2055 ---- ---- ---- ---- 130.70 -7.10 137.80 2060 ---- ---- ---- ---- 132.60 -7.30 139.90 2065 ---- ---- ---- ---- 134.60 -7.30 141.90 2070 ---- ---- ---- ---- 136.60 -7.40 144.00 2075 ---- ---- ---- ---- 138.70 -7.40 146.10 2080 ---- ---- ---- ---- 140.80 -7.50 148.30 2085 ---- ---- ---- ---- 142.90 -7.60 150.50 2090 ---- ---- ---- ---- 145.00 -7.70 152.70 2095 ---- ---- ---- ---- 147.20 -7.80 155.00 2100 ---- ---- ---- ---- 149.40 -7.80 157.20 2105 ---- ---- ---- ---- 151.60 -7.90 159.50 2110 ---- ---- ---- ---- 153.90 -8.00 161.90 2115 ---- ---- ---- ---- 156.20 -8.00 164.20 2120 ---- ---- ---- ---- 158.50 -8.10 166.60 2125 ---- ---- ---- ---- 160.80 -8.30 169.10 2130 ---- ---- ---- ---- 163.20 -8.30 171.50 2135 ---- ---- ---- ---- 165.60 -8.40 174.00 2140 ---- ---- ---- ---- 168.10 -8.40 176.50 2145 ---- ---- ---- ---- 170.50 -8.60 179.10 2150 ---- ---- ---- ---- 173.00 -8.60 181.60 2155 ---- ---- ---- ---- 175.60 -8.60 184.20 2160 ---- ---- ---- ---- 178.10 -8.80 186.90 2165 ---- ---- ---- ---- 180.70 -8.90 189.60 2170 ---- ---- ---- ---- 183.40 -8.90 192.30 2175 ---- ---- ---- ---- 186.00 -9.00 195.00 2180 ---- ---- ---- ---- 188.70 -9.10 197.80 2185 ---- ---- ---- ---- 191.40 -9.20 200.60 2190 ---- ---- ---- ---- 194.20 -9.20 203.40 2195 ---- ---- ---- ---- 197.00 -9.30 206.30 2200 ---- ---- ---- ---- 199.80 -9.40 209.20 2205 ---- ---- ---- ---- 202.70 -9.40 212.10 2210 ---- ---- ---- ---- 205.60 -9.50 215.10 2215 ---- ---- ---- ---- 208.50 -9.50 218.00 2220 ---- ---- ---- ---- 211.40 -9.70 221.10 2225 ---- ---- ---- ---- 214.40 -9.70 224.10 2230 ---- ---- ---- ---- 217.40 -9.80 227.20 2235 ---- ---- ---- ---- 220.50 -9.80 230.30 2240 ---- ---- ---- ---- 223.50 -9.90 233.40 2245 ---- ---- ---- ---- 226.60 -10.00 236.60 2250 ---- ---- ---- ---- 229.70 -10.10 239.80 2255 ---- ---- ---- ---- 232.90 -10.10 243.00 2260 ---- ---- ---- ---- 236.00 -10.30 246.30 2265 ---- ---- ---- ---- 239.20 -10.30 249.50 2270 ---- ---- ---- ---- 242.50 -10.30 252.80 2275 ---- ---- ---- ---- 245.70 -10.40 256.10 2280 ---- ---- ---- ---- 249.00 -10.50 259.50 2285 ---- ---- ---- ---- 252.30 -10.50 262.80 2290 ---- ---- ---- ---- 255.60 -10.60 266.20 2295 ---- ---- ---- ---- 258.90 -10.70 269.60 2300 ---- ---- ---- ---- 262.30 -10.70 273.00 2305 ---- ---- ---- ---- 265.70 -10.80 276.50 2310 ---- ---- ---- ---- 269.10 -10.80 279.90 2315 ---- ---- ---- ---- 272.50 -10.90 283.40 2320 ---- ---- ---- ---- 275.90 -11.00 286.90 2325 ---- ---- ---- ---- 279.40 -11.10 290.50 2330 ---- ---- ---- ---- 282.90 -11.10 294.00 2335 ---- ---- ---- ---- 286.40 -11.20 297.60 2340 ---- ---- ---- ---- 289.90 -11.20 301.10 2345 ---- ---- ---- ---- 293.40 -11.30 304.70 2350 ---- ---- ---- ---- 297.00 -11.30 308.30 2355 ---- ---- ---- ---- 300.50 -11.50 312.00 2360 ---- ---- ---- ---- 304.10 -11.50 315.60 2365 ---- ---- ---- ---- 307.70 -11.60 319.30 2370 ---- ---- ---- ---- 311.30 -11.60 322.90 2375 ---- ---- ---- ---- 315.00 -11.60 326.60 2380 ---- ---- ---- ---- 318.60 -11.70 330.30 2385 ---- ---- ---- ---- 322.30 -11.80 334.10 2390 ---- ---- ---- ---- 325.90 -11.90 337.80 2395 ---- ---- ---- ---- 329.60 -11.90 341.50 2400 ---- ---- ---- ---- 333.30 -12.00 345.30 2405 ---- ---- ---- ---- 337.00 -12.10 349.10 2410 ---- ---- ---- ---- 340.80 -12.00 352.80 2415 ---- ---- ---- ---- 344.50 -12.10 356.60 2420 ---- ---- ---- ---- 348.30 -12.10 360.40 2425 ---- ---- ---- ---- 352.00 -12.20 364.20 2430 ---- ---- ---- ---- 355.80 -12.30 368.10 2435 ---- ---- ---- ---- 359.60 -12.30 371.90 2440 ---- ---- ---- ---- 363.40 -12.40 375.80 2445 ---- ---- ---- ---- 367.20 -12.40 379.60 2450 ---- ---- ---- ---- 371.00 -12.50 383.50 2455 ---- ---- ---- ---- 374.80 -12.60 387.40 2460 ---- ---- ---- ---- 378.70 -12.60 391.30 2465 ---- ---- ---- ---- 382.50 -12.70 395.20 2470 ---- ---- ---- ---- 386.40 -12.70 399.10 2475 ---- ---- ---- ---- 390.30 -12.70 403.00 2480 ---- ---- ---- ---- 394.10 -12.80 406.90 2485 ---- ---- ---- ---- 398.00 -12.90 410.90 2490 ---- ---- ---- ---- 401.90 -12.90 414.80 2495 ---- ---- ---- ---- 405.90 -12.90 418.80 2500 ---- ---- ---- ---- 409.80 -13.00 422.80 2510 ---- ---- ---- ---- 417.70 -13.10 430.80 2520 ---- ---- ---- ---- 425.60 -13.20 438.80 2525 ---- ---- ---- ---- 429.60 -13.20 442.80 2530 ---- ---- ---- ---- 433.50 -13.30 446.80 2540 ---- ---- ---- ---- 441.50 -13.40 454.90 2550 ---- ---- ---- ---- 449.60 -13.40 463.00 2560 ---- ---- ---- ---- 457.60 -13.60 471.20 2570 ---- ---- ---- ---- 465.70 -13.70 479.40 2575 ---- ---- ---- ---- 469.80 -13.70 483.50 2580 ---- ---- ---- ---- 473.90 -13.70 487.60 2590 ---- ---- ---- ---- 482.10 -13.80 495.90 2600 ---- ---- ---- ---- 490.30 -13.90 504.20 2625 ---- ---- ---- ---- 510.90 -14.10 525.00 2650 ---- ---- ---- ---- 531.80 -14.30 546.10 2675 ---- ---- ---- ---- 552.80 -14.50 567.30 2700 ---- ---- ---- ---- 574.00 -14.70 588.70 2725 ---- ---- ---- ---- 595.30 -14.90 610.20 2750 ---- ---- ---- ---- 616.90 -15.00 631.90 2775 ---- ---- ---- ---- 638.50 -15.30 653.80 2800 ---- ---- ---- ---- 660.40 -15.30 675.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.20 -1.10 18.30 1375 ---- ---- ---- ---- 18.90 -1.20 20.10 1400 ---- ---- ---- ---- 20.70 -1.30 22.00 1425 ---- ---- ---- ---- 22.70 -1.40 24.10 1450 ---- ---- ---- ---- 24.80 -1.50 26.30 1475 ---- ---- ---- ---- 27.00 -1.70 28.70 1500 ---- ---- ---- ---- 29.40 -1.80 31.20 1525 ---- ---- ---- ---- 31.90 -2.00 33.90 1550 ---- ---- ---- ---- 34.70 -2.00 36.70 1560 ---- ---- ---- ---- 35.80 -2.10 37.90 1570 ---- ---- ---- ---- 36.90 -2.30 39.20 1575 ---- ---- ---- ---- 37.50 -2.30 39.80 1580 ---- ---- ---- ---- 38.10 -2.30 40.40 1590 ---- ---- ---- ---- 39.30 -2.40 41.70 1600 ---- ---- ---- ---- 40.60 -2.40 43.00 1610 ---- ---- ---- ---- 41.90 -2.40 44.30 1620 ---- ---- ---- ---- 43.20 -2.50 45.70 1625 ---- ---- ---- ---- 43.80 -2.60 46.40 1630 ---- ---- ---- ---- 44.50 -2.60 47.10 1640 ---- ---- ---- ---- 45.90 -2.70 48.60 1650 ---- ---- ---- ---- 47.30 -2.70 50.00 1655 ---- ---- ---- ---- 48.00 -2.80 50.80 1660 ---- ---- ---- ---- 48.70 -2.80 51.50 1665 ---- ---- ---- ---- 49.40 -2.90 52.30 1670 ---- ---- ---- ---- 50.20 -2.90 53.10 1675 ---- ---- ---- ---- 50.90 -2.90 53.80 1680 ---- ---- ---- ---- 51.60 -3.00 54.60 1685 ---- ---- ---- ---- 52.40 -3.00 55.40 1690 ---- ---- ---- ---- 53.20 -3.00 56.20 1695 ---- ---- ---- ---- 53.90 -3.20 57.10 1700 ---- ---- ---- ---- 54.70 -3.20 57.90 1705 ---- ---- ---- ---- 55.50 -3.20 58.70 1710 ---- ---- ---- ---- 56.30 -3.30 59.60 1715 ---- ---- ---- ---- 57.10 -3.30 60.40 1720 ---- ---- ---- ---- 57.90 -3.40 61.30 1725 ---- ---- ---- ---- 58.80 -3.30 62.10 1730 ---- ---- ---- ---- 59.60 -3.40 63.00 1735 ---- ---- ---- ---- 60.50 -3.40 63.90 1740 ---- ---- ---- ---- 61.30 -3.50 64.80 1745 ---- ---- ---- ---- 62.20 -3.50 65.70 1750 ---- ---- ---- ---- 63.00 -3.60 66.60 1755 ---- ---- ---- ---- 63.90 -3.60 67.50 1760 ---- ---- ---- ---- 64.80 -3.70 68.50 1765 ---- ---- ---- ---- 65.70 -3.70 69.40 1770 ---- ---- ---- ---- 66.60 -3.80 70.40 1775 ---- ---- ---- ---- 67.50 -3.80 71.30 1780 ---- ---- ---- ---- 68.50 -3.80 72.30 1785 ---- ---- ---- ---- 69.40 -3.90 73.30 1790 ---- ---- ---- ---- 70.30 -4.00 74.30 1795 ---- ---- ---- ---- 71.30 -4.00 75.30 1800 ---- ---- ---- ---- 72.30 -4.00 76.30 1805 ---- ---- ---- ---- 73.20 -4.10 77.30 1810 ---- ---- ---- ---- 74.20 -4.10 78.30 1815 ---- ---- ---- ---- 75.20 -4.20 79.40 1820 ---- ---- ---- ---- 76.20 -4.20 80.40 1825 ---- ---- ---- ---- 77.20 -4.30 81.50 1830 ---- ---- ---- ---- 78.30 -4.30 82.60 1835 ---- ---- ---- ---- 79.30 -4.40 83.70 1840 ---- ---- ---- ---- 80.30 -4.50 84.80 1845 ---- ---- ---- ---- 81.40 -4.50 85.90 1850 ---- ---- ---- ---- 82.50 -4.50 87.00 1855 ---- ---- ---- ---- 83.50 -4.60 88.10 1860 ---- ---- ---- ---- 84.60 -4.70 89.30 1865 ---- ---- ---- ---- 85.70 -4.70 90.40 1870 ---- ---- ---- ---- 86.80 -4.80 91.60 1875 ---- ---- ---- ---- 87.90 -4.80 92.70 1880 ---- ---- ---- ---- 89.10 -4.80 93.90 1885 ---- ---- ---- ---- 90.20 -4.90 95.10 1890 ---- ---- ---- ---- 91.40 -4.90 96.30 1895 ---- ---- ---- ---- 92.50 -5.00 97.50 1900 ---- ---- ---- ---- 93.70 -5.10 98.80 1905 ---- ---- ---- ---- 94.90 -5.10 100.00 1910 ---- ---- ---- ---- 96.10 -5.10 101.20 1915 ---- ---- ---- ---- 97.30 -5.20 102.50 1920 ---- ---- ---- ---- 98.50 -5.30 103.80 1925 ---- ---- ---- ---- 99.70 -5.40 105.10 1930 ---- ---- ---- ---- 101.00 -5.40 106.40 1935 ---- ---- ---- ---- 102.20 -5.50 107.70 1940 ---- ---- ---- ---- 103.50 -5.50 109.00 1945 ---- ---- ---- ---- 104.80 -5.60 110.40 1950 ---- ---- ---- ---- 106.10 -5.60 111.70 1955 ---- ---- ---- ---- 107.40 -5.70 113.10 1960 ---- ---- ---- ---- 108.70 -5.80 114.50 1965 ---- ---- ---- ---- 110.10 -5.80 115.90 1970 ---- ---- ---- ---- 111.50 -5.90 117.40 1975 ---- ---- ---- ---- 112.90 -5.90 118.80 1980 ---- ---- ---- ---- 114.30 -6.00 120.30 1985 ---- ---- ---- ---- 115.80 -6.00 121.80 1990 ---- ---- ---- ---- 117.20 -6.10 123.30 1995 ---- ---- ---- ---- 118.70 -6.20 124.90 2000 ---- ---- ---- ---- 120.30 -6.20 126.50 2005 ---- ---- ---- ---- 121.80 -6.30 128.10 2010 ---- ---- ---- ---- 123.40 -6.40 129.80 2015 ---- ---- ---- ---- 125.00 -6.40 131.40 2020 ---- ---- ---- ---- 126.60 -6.50 133.10 2025 ---- ---- ---- ---- 128.30 -6.60 134.90 2030 ---- ---- ---- ---- 130.00 -6.70 136.70 2035 ---- ---- ---- ---- 131.80 -6.70 138.50 2040 ---- ---- ---- ---- 133.50 -6.80 140.30 2045 ---- ---- ---- ---- 135.30 -6.90 142.20 2050 ---- ---- ---- ---- 137.20 -6.90 144.10 2055 ---- ---- ---- ---- 139.00 -7.00 146.00 2060 ---- ---- ---- ---- 140.90 -7.10 148.00 2065 ---- ---- ---- ---- 142.90 -7.10 150.00 2070 ---- ---- ---- ---- 144.80 -7.20 152.00 2075 ---- ---- ---- ---- 146.80 -7.30 154.10 2080 ---- ---- ---- ---- 148.80 -7.40 156.20 2085 ---- ---- ---- ---- 150.90 -7.40 158.30 2090 ---- ---- ---- ---- 153.00 -7.50 160.50 2095 ---- ---- ---- ---- 155.10 -7.60 162.70 2100 ---- ---- ---- ---- 157.30 -7.60 164.90 2105 ---- ---- ---- ---- 159.50 -7.60 167.10 2110 ---- ---- ---- ---- 161.70 -7.70 169.40 2115 ---- ---- ---- ---- 163.90 -7.80 171.70 2120 ---- ---- ---- ---- 166.20 -7.90 174.10 2125 ---- ---- ---- ---- 168.50 -7.90 176.40 2130 ---- ---- ---- ---- 170.80 -8.00 178.80 2135 ---- ---- ---- ---- 173.20 -8.10 181.30 2140 ---- ---- ---- ---- 175.60 -8.10 183.70 2145 ---- ---- ---- ---- 178.00 -8.20 186.20 2150 ---- ---- ---- ---- 180.40 -8.30 188.70 2155 ---- ---- ---- ---- 182.90 -8.40 191.30 2160 ---- ---- ---- ---- 185.40 -8.50 193.90 2165 ---- ---- ---- ---- 188.00 -8.50 196.50 2170 ---- ---- ---- ---- 190.60 -8.50 199.10 2175 ---- ---- ---- ---- 193.20 -8.60 201.80 2180 ---- ---- ---- ---- 195.80 -8.70 204.50 2185 ---- ---- ---- ---- 198.50 -8.70 207.20 2190 ---- ---- ---- ---- 201.20 -8.80 210.00 2195 ---- ---- ---- ---- 203.90 -8.90 212.80 2200 ---- ---- ---- ---- 206.70 -8.90 215.60 2205 ---- ---- ---- ---- 209.50 -9.00 218.50 2210 ---- ---- ---- ---- 212.30 -9.10 221.40 2215 ---- ---- ---- ---- 215.10 -9.20 224.30 2220 ---- ---- ---- ---- 218.00 -9.30 227.30 2225 ---- ---- ---- ---- 221.00 -9.30 230.30 2230 ---- ---- ---- ---- 223.90 -9.40 233.30 2235 ---- ---- ---- ---- 226.90 -9.50 236.40 2240 ---- ---- ---- ---- 229.90 -9.50 239.40 2245 ---- ---- ---- ---- 233.00 -9.50 242.50 2250 ---- ---- ---- ---- 236.00 -9.70 245.70 2255 ---- ---- ---- ---- 239.10 -9.70 248.80 2260 ---- ---- ---- ---- 242.20 -9.80 252.00 2265 ---- ---- ---- ---- 245.40 -9.90 255.30 2270 ---- ---- ---- ---- 248.60 -9.90 258.50 2275 ---- ---- ---- ---- 251.80 -10.00 261.80 2280 ---- ---- ---- ---- 255.00 -10.10 265.10 2285 ---- ---- ---- ---- 258.30 -10.10 268.40 2290 ---- ---- ---- ---- 261.50 -10.20 271.70 2295 ---- ---- ---- ---- 264.90 -10.20 275.10 2300 ---- ---- ---- ---- 268.20 -10.30 278.50 2305 ---- ---- ---- ---- 271.50 -10.40 281.90 2310 ---- ---- ---- ---- 274.90 -10.40 285.30 2315 ---- ---- ---- ---- 278.30 -10.50 288.80 2320 ---- ---- ---- ---- 281.70 -10.50 292.20 2325 ---- ---- ---- ---- 285.10 -10.60 295.70 2330 ---- ---- ---- ---- 288.60 -10.60 299.20 2335 ---- ---- ---- ---- 292.00 -10.70 302.70 2340 ---- ---- ---- ---- 295.50 -10.80 306.30 2345 ---- ---- ---- ---- 299.00 -10.90 309.90 2350 ---- ---- ---- ---- 302.50 -10.90 313.40 2355 ---- ---- ---- ---- 306.10 -10.90 317.00 2360 ---- ---- ---- ---- 309.60 -11.00 320.60 2365 ---- ---- ---- ---- 313.20 -11.10 324.30 2370 ---- ---- ---- ---- 316.80 -11.10 327.90 2375 ---- ---- ---- ---- 320.40 -11.20 331.60 2380 ---- ---- ---- ---- 324.00 -11.30 335.30 2385 ---- ---- ---- ---- 327.70 -11.20 338.90 2390 ---- ---- ---- ---- 331.30 -11.30 342.60 2395 ---- ---- ---- ---- 335.00 -11.40 346.40 2400 ---- ---- ---- ---- 338.70 -11.40 350.10 2405 ---- ---- ---- ---- 342.40 -11.40 353.80 2410 ---- ---- ---- ---- 346.10 -11.50 357.60 2415 ---- ---- ---- ---- 349.80 -11.60 361.40 2420 ---- ---- ---- ---- 353.50 -11.60 365.10 2425 ---- ---- ---- ---- 357.30 -11.60 368.90 2430 ---- ---- ---- ---- 361.00 -11.70 372.70 2435 ---- ---- ---- ---- 364.80 -11.80 376.60 2440 ---- ---- ---- ---- 368.50 -11.90 380.40 2445 ---- ---- ---- ---- 372.30 -11.90 384.20 2450 ---- ---- ---- ---- 376.10 -12.00 388.10 2455 ---- ---- ---- ---- 379.90 -12.00 391.90 2460 ---- ---- ---- ---- 383.80 -12.00 395.80 2465 ---- ---- ---- ---- 387.60 -12.10 399.70 2470 ---- ---- ---- ---- 391.40 -12.20 403.60 2475 ---- ---- ---- ---- 395.30 -12.20 407.50 2480 ---- ---- ---- ---- 399.10 -12.30 411.40 2485 ---- ---- ---- ---- 403.00 -12.30 415.30 2490 ---- ---- ---- ---- 406.90 -12.30 419.20 2495 ---- ---- ---- ---- 410.80 -12.40 423.20 2500 ---- ---- ---- ---- 414.70 -12.40 427.10 2505 ---- ---- ---- ---- 418.60 -12.50 431.10 2510 ---- ---- ---- ---- 422.50 -12.50 435.00 2515 ---- ---- ---- ---- 426.50 -12.50 439.00 2520 ---- ---- ---- ---- 430.40 -12.60 443.00 2525 ---- ---- ---- ---- 434.30 -12.70 447.00 2530 ---- ---- ---- ---- 438.30 -12.70 451.00 2540 ---- ---- ---- ---- 446.30 -12.70 459.00 2550 ---- ---- ---- ---- 454.20 -12.90 467.10 2560 ---- ---- ---- ---- 462.30 -12.90 475.20 2570 ---- ---- ---- ---- 470.30 -13.00 483.30 2575 ---- ---- ---- ---- 474.40 -13.00 487.40 2580 ---- ---- ---- ---- 478.40 -13.10 491.50 2590 ---- ---- ---- ---- 486.50 -13.20 499.70 2600 ---- ---- ---- ---- 494.70 -13.20 507.90 2610 ---- ---- ---- ---- 502.90 -13.30 516.20 2625 ---- ---- ---- ---- 515.20 -13.50 528.70 2650 ---- ---- ---- ---- 535.90 -13.70 549.60 2675 ---- ---- ---- ---- 556.80 -13.90 570.70 2700 ---- ---- ---- ---- 577.90 -14.00 591.90 2725 ---- ---- ---- ---- 599.10 -14.20 613.30 2750 ---- ---- ---- ---- 620.50 -14.40 634.90 2775 ---- ---- ---- ---- 642.00 -14.60 656.60 2800 ---- ---- ---- ---- 663.70 -14.70 678.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.30 -1.40 24.70 1400 ---- ---- ---- ---- 25.40 -1.40 26.80 1425 ---- ---- ---- ---- 27.60 -1.50 29.10 1450 ---- ---- ---- ---- 29.90 -1.70 31.60 1475 ---- ---- ---- ---- 32.40 -1.70 34.10 1500 ---- ---- ---- ---- 35.00 -1.90 36.90 1525 ---- ---- ---- ---- 37.70 -2.10 39.80 1550 ---- ---- ---- ---- 40.70 -2.10 42.80 1570 ---- ---- ---- ---- 43.10 -2.30 45.40 1575 ---- ---- ---- ---- 43.70 -2.40 46.10 1580 ---- ---- ---- ---- 44.40 -2.30 46.70 1590 ---- ---- ---- ---- 45.70 -2.40 48.10 1600 ---- ---- ---- ---- 47.00 -2.50 49.50 1610 ---- ---- ---- ---- 48.30 -2.60 50.90 1620 ---- ---- ---- ---- 49.70 -2.60 52.30 1625 ---- ---- ---- ---- 50.40 -2.70 53.10 1630 ---- ---- ---- ---- 51.10 -2.70 53.80 1640 ---- ---- ---- ---- 52.50 -2.80 55.30 1650 ---- ---- ---- ---- 54.00 -2.80 56.80 1660 ---- ---- ---- ---- 55.50 -2.90 58.40 1670 ---- ---- ---- ---- 57.00 -3.00 60.00 1675 ---- ---- ---- ---- 57.80 -3.00 60.80 1680 ---- ---- ---- ---- 58.60 -3.00 61.60 1685 ---- ---- ---- ---- 59.30 -3.10 62.40 1690 ---- ---- ---- ---- 60.10 -3.20 63.30 1695 ---- ---- ---- ---- 60.90 -3.20 64.10 1700 ---- ---- ---- ---- 61.80 -3.20 65.00 1705 ---- ---- ---- ---- 62.60 -3.20 65.80 1710 ---- ---- ---- ---- 63.40 -3.30 66.70 1715 ---- ---- ---- ---- 64.20 -3.30 67.50 1720 ---- ---- ---- ---- 65.10 -3.30 68.40 1725 ---- ---- ---- ---- 65.90 -3.40 69.30 1730 ---- ---- ---- ---- 66.80 -3.40 70.20 1735 ---- ---- ---- ---- 67.70 -3.40 71.10 1740 ---- ---- ---- ---- 68.50 -3.50 72.00 1745 ---- ---- ---- ---- 69.40 -3.60 73.00 1750 ---- ---- ---- ---- 70.30 -3.60 73.90 1755 ---- ---- ---- ---- 71.20 -3.60 74.80 1760 ---- ---- ---- ---- 72.10 -3.70 75.80 1765 ---- ---- ---- ---- 73.00 -3.80 76.80 1770 ---- ---- ---- ---- 74.00 -3.70 77.70 1775 ---- ---- ---- ---- 74.90 -3.80 78.70 1780 ---- ---- ---- ---- 75.80 -3.90 79.70 1785 ---- ---- ---- ---- 76.80 -3.90 80.70 1790 ---- ---- ---- ---- 77.80 -3.90 81.70 1795 ---- ---- ---- ---- 78.70 -4.00 82.70 1800 ---- ---- ---- ---- 79.70 -4.00 83.70 1805 ---- ---- ---- ---- 80.70 -4.10 84.80 1810 ---- ---- ---- ---- 81.70 -4.10 85.80 1815 ---- ---- ---- ---- 82.70 -4.10 86.80 1820 ---- ---- ---- ---- 83.70 -4.20 87.90 1825 ---- ---- ---- ---- 84.70 -4.30 89.00 1830 ---- ---- ---- ---- 85.80 -4.30 90.10 1835 ---- ---- ---- ---- 86.80 -4.30 91.10 1840 ---- ---- ---- ---- 87.90 -4.30 92.20 1845 ---- ---- ---- ---- 88.90 -4.50 93.40 1850 ---- ---- ---- ---- 90.00 -4.50 94.50 1855 ---- ---- ---- ---- 91.10 -4.50 95.60 1860 ---- ---- ---- ---- 92.20 -4.50 96.70 1865 ---- ---- ---- ---- 93.30 -4.60 97.90 1870 ---- ---- ---- ---- 94.40 -4.60 99.00 1875 ---- ---- ---- ---- 95.50 -4.70 100.20 1880 ---- ---- ---- ---- 96.60 -4.80 101.40 1885 ---- ---- ---- ---- 97.80 -4.80 102.60 1890 ---- ---- ---- ---- 98.90 -4.90 103.80 1895 ---- ---- ---- ---- 100.10 -4.90 105.00 1900 ---- ---- ---- ---- 101.20 -5.00 106.20 1905 ---- ---- ---- ---- 102.40 -5.00 107.40 1910 ---- ---- ---- ---- 103.60 -5.10 108.70 1915 ---- ---- ---- ---- 104.80 -5.10 109.90 1920 ---- ---- ---- ---- 106.00 -5.20 111.20 1925 ---- ---- ---- ---- 107.20 -5.30 112.50 1930 ---- ---- ---- ---- 108.50 -5.20 113.70 1935 ---- ---- ---- ---- 109.70 -5.30 115.00 1940 ---- ---- ---- ---- 111.00 -5.30 116.30 1945 ---- ---- ---- ---- 112.20 -5.50 117.70 1950 ---- ---- ---- ---- 113.50 -5.50 119.00 1955 ---- ---- ---- ---- 114.80 -5.50 120.30 1960 ---- ---- ---- ---- 116.10 -5.60 121.70 1965 ---- ---- ---- ---- 117.40 -5.60 123.00 1970 ---- ---- ---- ---- 118.70 -5.70 124.40 1975 ---- ---- ---- ---- 120.10 -5.70 125.80 1980 ---- ---- ---- ---- 121.40 -5.80 127.20 1985 ---- ---- ---- ---- 122.80 -5.90 128.70 1990 ---- ---- ---- ---- 124.20 -5.90 130.10 1995 ---- ---- ---- ---- 125.60 -6.00 131.60 2000 ---- ---- ---- ---- 127.10 -6.00 133.10 2005 ---- ---- ---- ---- 128.50 -6.10 134.60 2010 ---- ---- ---- ---- 130.00 -6.20 136.20 2015 ---- ---- ---- ---- 131.50 -6.30 137.80 2020 ---- ---- ---- ---- 133.10 -6.30 139.40 2025 ---- ---- ---- ---- 134.60 -6.40 141.00 2030 ---- ---- ---- ---- 136.20 -6.40 142.60 2035 ---- ---- ---- ---- 137.90 -6.40 144.30 2040 ---- ---- ---- ---- 139.50 -6.50 146.00 2045 ---- ---- ---- ---- 141.20 -6.60 147.80 2050 ---- ---- ---- ---- 142.90 -6.70 149.60 2055 ---- ---- ---- ---- 144.70 -6.70 151.40 2060 ---- ---- ---- ---- 146.50 -6.70 153.20 2065 ---- ---- ---- ---- 148.30 -6.80 155.10 2070 ---- ---- ---- ---- 150.10 -6.90 157.00 2075 ---- ---- ---- ---- 152.00 -6.90 158.90 2080 ---- ---- ---- ---- 153.90 -7.00 160.90 2085 ---- ---- ---- ---- 155.80 -7.10 162.90 2090 ---- ---- ---- ---- 157.80 -7.20 165.00 2095 ---- ---- ---- ---- 159.80 -7.20 167.00 2100 ---- ---- ---- ---- 161.90 -7.20 169.10 2105 ---- ---- ---- ---- 163.90 -7.40 171.30 2110 ---- ---- ---- ---- 166.00 -7.40 173.40 2115 ---- ---- ---- ---- 168.20 -7.40 175.60 2120 ---- ---- ---- ---- 170.30 -7.60 177.90 2125 ---- ---- ---- ---- 172.50 -7.60 180.10 2130 ---- ---- ---- ---- 174.80 -7.60 182.40 2135 ---- ---- ---- ---- 177.10 -7.70 184.80 2140 ---- ---- ---- ---- 179.40 -7.80 187.20 2145 ---- ---- ---- ---- 181.70 -7.90 189.60 2150 ---- ---- ---- ---- 184.10 -8.00 192.10 2155 ---- ---- ---- ---- 186.60 -7.90 194.50 2160 ---- ---- ---- ---- 189.00 -8.10 197.10 2165 ---- ---- ---- ---- 191.50 -8.10 199.60 2170 ---- ---- ---- ---- 194.10 -8.10 202.20 2175 ---- ---- ---- ---- 196.60 -8.30 204.90 2180 ---- ---- ---- ---- 199.20 -8.30 207.50 2185 ---- ---- ---- ---- 201.80 -8.40 210.20 2190 ---- ---- ---- ---- 204.50 -8.40 212.90 2195 ---- ---- ---- ---- 207.20 -8.50 215.70 2200 ---- ---- ---- ---- 209.90 -8.60 218.50 2205 ---- ---- ---- ---- 212.60 -8.70 221.30 2210 ---- ---- ---- ---- 215.40 -8.70 224.10 2215 ---- ---- ---- ---- 218.20 -8.80 227.00 2220 ---- ---- ---- ---- 221.00 -8.90 229.90 2225 ---- ---- ---- ---- 223.90 -8.90 232.80 2230 ---- ---- ---- ---- 226.80 -8.90 235.70 2235 ---- ---- ---- ---- 229.70 -9.00 238.70 2240 ---- ---- ---- ---- 232.60 -9.10 241.70 2245 ---- ---- ---- ---- 235.60 -9.10 244.70 2250 ---- ---- ---- ---- 238.50 -9.20 247.70 2255 ---- ---- ---- ---- 241.50 -9.30 250.80 2260 ---- ---- ---- ---- 244.50 -9.30 253.80 2265 ---- ---- ---- ---- 247.60 -9.30 256.90 2270 ---- ---- ---- ---- 250.60 -9.40 260.00 2275 ---- ---- ---- ---- 253.70 -9.50 263.20 2280 ---- ---- ---- ---- 256.80 -9.50 266.30 2285 ---- ---- ---- ---- 259.90 -9.60 269.50 2290 ---- ---- ---- ---- 263.00 -9.70 272.70 2295 ---- ---- ---- ---- 266.20 -9.70 275.90 2300 ---- ---- ---- ---- 269.40 -9.80 279.20 2305 ---- ---- ---- ---- 272.60 -9.80 282.40 2310 ---- ---- ---- ---- 275.80 -9.90 285.70 2315 ---- ---- ---- ---- 279.00 -10.00 289.00 2320 ---- ---- ---- ---- 282.30 -10.00 292.30 2325 ---- ---- ---- ---- 285.60 -10.10 295.70 2330 ---- ---- ---- ---- 288.90 -10.20 299.10 2335 ---- ---- ---- ---- 292.30 -10.20 302.50 2340 ---- ---- ---- ---- 295.60 -10.30 305.90 2345 ---- ---- ---- ---- 299.00 -10.30 309.30 2350 ---- ---- ---- ---- 302.50 -10.30 312.80 2355 ---- ---- ---- ---- 305.90 -10.40 316.30 2360 ---- ---- ---- ---- 309.40 -10.40 319.80 2365 ---- ---- ---- ---- 312.90 -10.50 323.40 2370 ---- ---- ---- ---- 316.40 -10.50 326.90 2375 ---- ---- ---- ---- 319.90 -10.60 330.50 2380 ---- ---- ---- ---- 323.40 -10.70 334.10 2385 ---- ---- ---- ---- 327.00 -10.70 337.70 2390 ---- ---- ---- ---- 330.60 -10.80 341.40 2395 ---- ---- ---- ---- 334.20 -10.80 345.00 2400 ---- ---- ---- ---- 337.80 -10.90 348.70 2405 ---- ---- ---- ---- 341.50 -10.90 352.40 2410 ---- ---- ---- ---- 345.10 -11.00 356.10 2415 ---- ---- ---- ---- 348.80 -11.10 359.90 2420 ---- ---- ---- ---- 352.50 -11.10 363.60 2425 ---- ---- ---- ---- 356.20 -11.10 367.30 2430 ---- ---- ---- ---- 359.90 -11.20 371.10 2435 ---- ---- ---- ---- 363.70 -11.20 374.90 2440 ---- ---- ---- ---- 367.40 -11.30 378.70 2445 ---- ---- ---- ---- 371.20 -11.30 382.50 2450 ---- ---- ---- ---- 374.90 -11.40 386.30 2455 ---- ---- ---- ---- 378.70 -11.40 390.10 2460 ---- ---- ---- ---- 382.50 -11.40 393.90 2465 ---- ---- ---- ---- 386.30 -11.50 397.80 2470 ---- ---- ---- ---- 390.10 -11.50 401.60 2475 ---- ---- ---- ---- 393.90 -11.60 405.50 2480 ---- ---- ---- ---- 397.70 -11.70 409.40 2485 ---- ---- ---- ---- 401.60 -11.70 413.30 2490 ---- ---- ---- ---- 405.40 -11.80 417.20 2495 ---- ---- ---- ---- 409.30 -11.80 421.10 2500 ---- ---- ---- ---- 413.20 -11.80 425.00 2505 ---- ---- ---- ---- 417.00 -11.90 428.90 2510 ---- ---- ---- ---- 420.90 -11.90 432.80 2515 ---- ---- ---- ---- 424.80 -12.00 436.80 2520 ---- ---- ---- ---- 428.70 -12.00 440.70 2525 ---- ---- ---- ---- 432.70 -12.00 444.70 2530 ---- ---- ---- ---- 436.60 -12.10 448.70 2535 ---- ---- ---- ---- 440.50 -12.10 452.60 2540 ---- ---- ---- ---- 444.50 -12.10 456.60 2550 ---- ---- ---- ---- 452.40 -12.20 464.60 2560 ---- ---- ---- ---- 460.30 -12.40 472.70 2570 ---- ---- ---- ---- 468.30 -12.40 480.70 2575 ---- ---- ---- ---- 472.30 -12.50 484.80 2580 ---- ---- ---- ---- 476.30 -12.50 488.80 2590 ---- ---- ---- ---- 484.40 -12.60 497.00 2600 ---- ---- ---- ---- 492.50 -12.60 505.10 2610 ---- ---- ---- ---- 500.60 -12.70 513.30 2620 ---- ---- ---- ---- 508.80 -12.80 521.60 2625 ---- ---- ---- ---- 512.90 -12.80 525.70 2630 ---- ---- ---- ---- 517.00 -12.80 529.80 2650 ---- ---- ---- ---- 533.40 -13.00 546.40 2675 ---- ---- ---- ---- 554.20 -13.10 567.30 2700 ---- ---- ---- ---- 575.10 -13.30 588.40 2725 ---- ---- ---- ---- 596.20 -13.50 609.70 2750 ---- ---- ---- ---- 617.40 -13.70 631.10 2775 ---- ---- ---- ---- 638.80 -13.80 652.60 2800 ---- ---- ---- ---- 660.30 -14.00 674.30 2825 ---- ---- ---- ---- 682.00 -14.10 696.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.40 -1.50 31.90 1425 ---- ---- ---- ---- 32.80 -1.60 34.40 1450 ---- ---- ---- ---- 35.30 -1.80 37.10 1475 ---- ---- ---- ---- 38.00 -1.90 39.90 1500 ---- ---- ---- ---- 40.80 -2.00 42.80 1525 ---- ---- ---- ---- 43.80 -2.10 45.90 1550 ---- ---- ---- ---- 46.90 -2.30 49.20 1575 ---- ---- ---- ---- 50.20 -2.40 52.60 1580 ---- ---- ---- ---- 50.90 -2.50 53.40 1590 ---- ---- ---- ---- 52.20 -2.60 54.80 1600 ---- ---- ---- ---- 53.60 -2.60 56.20 1610 ---- ---- ---- ---- 55.10 -2.60 57.70 1620 ---- ---- ---- ---- 56.50 -2.70 59.20 1625 ---- ---- ---- ---- 57.30 -2.70 60.00 1630 ---- ---- ---- ---- 58.00 -2.80 60.80 1640 ---- ---- ---- ---- 59.50 -2.90 62.40 1650 ---- ---- ---- ---- 61.00 -3.00 64.00 1660 ---- ---- ---- ---- 62.60 -3.00 65.60 1670 ---- ---- ---- ---- 64.20 -3.10 67.30 1675 ---- ---- ---- ---- 65.00 -3.10 68.10 1680 ---- ---- ---- ---- 65.80 -3.20 69.00 1685 ---- ---- ---- ---- 66.60 -3.20 69.80 1690 ---- ---- ---- ---- 67.50 -3.20 70.70 1695 ---- ---- ---- ---- 68.30 -3.30 71.60 1700 ---- ---- ---- ---- 69.20 -3.20 72.40 1705 ---- ---- ---- ---- 70.00 -3.30 73.30 1710 ---- ---- ---- ---- 70.90 -3.30 74.20 1715 ---- ---- ---- ---- 71.70 -3.40 75.10 1720 ---- ---- ---- ---- 72.60 -3.40 76.00 1725 ---- ---- ---- ---- 73.50 -3.50 77.00 1730 ---- ---- ---- ---- 74.40 -3.50 77.90 1735 ---- ---- ---- ---- 75.30 -3.50 78.80 1740 ---- ---- ---- ---- 76.20 -3.60 79.80 1745 ---- ---- ---- ---- 77.10 -3.60 80.70 1750 ---- ---- ---- ---- 78.00 -3.70 81.70 1755 ---- ---- ---- ---- 78.90 -3.70 82.60 1760 ---- ---- ---- ---- 79.90 -3.70 83.60 1765 ---- ---- ---- ---- 80.80 -3.80 84.60 1770 ---- ---- ---- ---- 81.80 -3.80 85.60 1775 ---- ---- ---- ---- 82.70 -3.90 86.60 1780 ---- ---- ---- ---- 83.70 -3.90 87.60 1785 ---- ---- ---- ---- 84.70 -3.90 88.60 1790 ---- ---- ---- ---- 85.70 -4.00 89.70 1795 ---- ---- ---- ---- 86.70 -4.00 90.70 1800 ---- ---- ---- ---- 87.70 -4.00 91.70 1805 ---- ---- ---- ---- 88.70 -4.10 92.80 1810 ---- ---- ---- ---- 89.70 -4.10 93.80 1815 ---- ---- ---- ---- 90.70 -4.20 94.90 1820 ---- ---- ---- ---- 91.80 -4.20 96.00 1825 ---- ---- ---- ---- 92.80 -4.30 97.10 1830 ---- ---- ---- ---- 93.90 -4.30 98.20 1835 ---- ---- ---- ---- 94.90 -4.40 99.30 1840 ---- ---- ---- ---- 96.00 -4.40 100.40 1845 ---- ---- ---- ---- 97.10 -4.40 101.50 1850 ---- ---- ---- ---- 98.20 -4.50 102.70 1855 ---- ---- ---- ---- 99.30 -4.50 103.80 1860 ---- ---- ---- ---- 100.40 -4.60 105.00 1865 ---- ---- ---- ---- 101.50 -4.60 106.10 1870 ---- ---- ---- ---- 102.60 -4.70 107.30 1875 ---- ---- ---- ---- 103.80 -4.70 108.50 1880 ---- ---- ---- ---- 104.90 -4.80 109.70 1885 ---- ---- ---- ---- 106.10 -4.80 110.90 1890 ---- ---- ---- ---- 107.20 -4.90 112.10 1895 ---- ---- ---- ---- 108.40 -4.90 113.30 1900 ---- ---- ---- ---- 109.60 -4.90 114.50 1905 ---- ---- ---- ---- 110.80 -5.00 115.80 1910 ---- ---- ---- ---- 112.00 -5.00 117.00 1915 ---- ---- ---- ---- 113.20 -5.10 118.30 1920 ---- ---- ---- ---- 114.40 -5.10 119.50 1925 ---- ---- ---- ---- 115.60 -5.20 120.80 1930 ---- ---- ---- ---- 116.90 -5.20 122.10 1935 ---- ---- ---- ---- 118.10 -5.30 123.40 1940 ---- ---- ---- ---- 119.40 -5.30 124.70 1945 ---- ---- ---- ---- 120.60 -5.40 126.00 1950 ---- ---- ---- ---- 121.90 -5.40 127.30 1955 ---- ---- ---- ---- 123.20 -5.50 128.70 1960 ---- ---- ---- ---- 124.50 -5.50 130.00 1965 ---- ---- ---- ---- 125.80 -5.60 131.40 1970 ---- ---- ---- ---- 127.10 -5.70 132.80 1975 ---- ---- ---- ---- 128.50 -5.60 134.10 1980 ---- ---- ---- ---- 129.80 -5.70 135.50 1985 ---- ---- ---- ---- 131.20 -5.80 137.00 1990 ---- ---- ---- ---- 132.60 -5.80 138.40 1995 ---- ---- ---- ---- 134.00 -5.90 139.90 2000 ---- ---- ---- ---- 135.40 -5.90 141.30 2005 ---- ---- ---- ---- 136.80 -6.00 142.80 2010 ---- ---- ---- ---- 138.30 -6.00 144.30 2015 ---- ---- ---- ---- 139.80 -6.10 145.90 2020 ---- ---- ---- ---- 141.30 -6.10 147.40 2025 ---- ---- ---- ---- 142.80 -6.20 149.00 2030 ---- ---- ---- ---- 144.40 -6.30 150.70 2035 ---- ---- ---- ---- 146.00 -6.30 152.30 2040 ---- ---- ---- ---- 147.60 -6.40 154.00 2045 ---- ---- ---- ---- 149.20 -6.50 155.70 2050 ---- ---- ---- ---- 150.90 -6.50 157.40 2055 ---- ---- ---- ---- 152.60 -6.60 159.20 2060 ---- ---- ---- ---- 154.30 -6.70 161.00 2065 ---- ---- ---- ---- 156.10 -6.70 162.80 2070 ---- ---- ---- ---- 157.90 -6.70 164.60 2075 ---- ---- ---- ---- 159.70 -6.80 166.50 2080 ---- ---- ---- ---- 161.60 -6.90 168.50 2085 ---- ---- ---- ---- 163.50 -6.90 170.40 2090 ---- ---- ---- ---- 165.40 -7.00 172.40 2095 ---- ---- ---- ---- 167.40 -7.00 174.40 2100 ---- ---- ---- ---- 169.40 -7.10 176.50 2105 ---- ---- ---- ---- 171.40 -7.20 178.60 2110 ---- ---- ---- ---- 173.50 -7.20 180.70 2115 ---- ---- ---- ---- 175.60 -7.30 182.90 2120 ---- ---- ---- ---- 177.70 -7.40 185.10 2125 ---- ---- ---- ---- 179.90 -7.40 187.30 2130 ---- ---- ---- ---- 182.10 -7.40 189.50 2135 ---- ---- ---- ---- 184.30 -7.50 191.80 2140 ---- ---- ---- ---- 186.60 -7.60 194.20 2145 ---- ---- ---- ---- 188.80 -7.70 196.50 2150 ---- ---- ---- ---- 191.20 -7.70 198.90 2155 ---- ---- ---- ---- 193.50 -7.80 201.30 2160 ---- ---- ---- ---- 195.90 -7.80 203.70 2165 ---- ---- ---- ---- 198.30 -7.80 206.10 2170 ---- ---- ---- ---- 200.70 -7.90 208.60 2175 ---- ---- ---- ---- 203.10 -8.10 211.20 2180 ---- ---- ---- ---- 205.60 -8.10 213.70 2185 ---- ---- ---- ---- 208.10 -8.20 216.30 2190 ---- ---- ---- ---- 210.70 -8.20 218.90 2195 ---- ---- ---- ---- 213.30 -8.20 221.50 2200 ---- ---- ---- ---- 215.90 -8.30 224.20 2205 ---- ---- ---- ---- 218.50 -8.40 226.90 2210 ---- ---- ---- ---- 221.20 -8.40 229.60 2215 ---- ---- ---- ---- 223.90 -8.50 232.40 2220 ---- ---- ---- ---- 226.60 -8.60 235.20 2225 ---- ---- ---- ---- 229.40 -8.60 238.00 2230 ---- ---- ---- ---- 232.20 -8.60 240.80 2235 ---- ---- ---- ---- 235.00 -8.70 243.70 2240 ---- ---- ---- ---- 237.80 -8.80 246.60 2245 ---- ---- ---- ---- 240.70 -8.90 249.60 2250 ---- ---- ---- ---- 243.70 -8.90 252.60 2255 ---- ---- ---- ---- 246.60 -9.00 255.60 2260 ---- ---- ---- ---- 249.60 -9.00 258.60 2265 ---- ---- ---- ---- 252.60 -9.10 261.70 2270 ---- ---- ---- ---- 255.70 -9.10 264.80 2275 ---- ---- ---- ---- 258.70 -9.20 267.90 2280 ---- ---- ---- ---- 261.80 -9.30 271.10 2285 ---- ---- ---- ---- 265.00 -9.30 274.30 2290 ---- ---- ---- ---- 268.10 -9.40 277.50 2295 ---- ---- ---- ---- 271.30 -9.40 280.70 2300 ---- ---- ---- ---- 274.50 -9.50 284.00 2305 ---- ---- ---- ---- 277.80 -9.50 287.30 2310 ---- ---- ---- ---- 281.00 -9.60 290.60 2315 ---- ---- ---- ---- 284.30 -9.70 294.00 2320 ---- ---- ---- ---- 287.70 -9.60 297.30 2325 ---- ---- ---- ---- 291.00 -9.70 300.70 2330 ---- ---- ---- ---- 294.40 -9.70 304.10 2335 ---- ---- ---- ---- 297.70 -9.90 307.60 2340 ---- ---- ---- ---- 301.10 -9.90 311.00 2345 ---- ---- ---- ---- 304.60 -9.90 314.50 2350 ---- ---- ---- ---- 308.00 -10.00 318.00 2355 ---- ---- ---- ---- 311.50 -10.00 321.50 2360 ---- ---- ---- ---- 315.00 -10.10 325.10 2365 ---- ---- ---- ---- 318.50 -10.10 328.60 2370 ---- ---- ---- ---- 322.00 -10.20 332.20 2375 ---- ---- ---- ---- 325.50 -10.30 335.80 2380 ---- ---- ---- ---- 329.10 -10.30 339.40 2385 ---- ---- ---- ---- 332.60 -10.40 343.00 2390 ---- ---- ---- ---- 336.20 -10.40 346.60 2395 ---- ---- ---- ---- 339.80 -10.50 350.30 2400 ---- ---- ---- ---- 343.50 -10.50 354.00 2405 ---- ---- ---- ---- 347.10 -10.50 357.60 2410 ---- ---- ---- ---- 350.80 -10.50 361.30 2415 ---- ---- ---- ---- 354.40 -10.70 365.10 2420 ---- ---- ---- ---- 358.10 -10.70 368.80 2425 ---- ---- ---- ---- 361.80 -10.70 372.50 2430 ---- ---- ---- ---- 365.50 -10.80 376.30 2435 ---- ---- ---- ---- 369.20 -10.80 380.00 2440 ---- ---- ---- ---- 373.00 -10.80 383.80 2445 ---- ---- ---- ---- 376.70 -10.90 387.60 2450 ---- ---- ---- ---- 380.50 -10.90 391.40 2455 ---- ---- ---- ---- 384.20 -11.00 395.20 2460 ---- ---- ---- ---- 388.00 -11.00 399.00 2465 ---- ---- ---- ---- 391.80 -11.10 402.90 2470 ---- ---- ---- ---- 395.60 -11.10 406.70 2475 ---- ---- ---- ---- 399.40 -11.20 410.60 2480 ---- ---- ---- ---- 403.20 -11.20 414.40 2485 ---- ---- ---- ---- 407.00 -11.30 418.30 2490 ---- ---- ---- ---- 410.90 -11.30 422.20 2495 ---- ---- ---- ---- 414.70 -11.40 426.10 2500 ---- ---- ---- ---- 418.60 -11.40 430.00 2505 ---- ---- ---- ---- 422.50 -11.40 433.90 2510 ---- ---- ---- ---- 426.30 -11.50 437.80 2515 ---- ---- ---- ---- 430.20 -11.50 441.70 2520 ---- ---- ---- ---- 434.10 -11.60 445.70 2525 ---- ---- ---- ---- 438.00 -11.60 449.60 2530 ---- ---- ---- ---- 442.00 -11.60 453.60 2535 ---- ---- ---- ---- 445.90 -11.70 457.60 2540 ---- ---- ---- ---- 449.80 -11.70 461.50 2545 ---- ---- ---- ---- 453.80 -11.70 465.50 2550 ---- ---- ---- ---- 457.70 -11.80 469.50 2560 ---- ---- ---- ---- 465.70 -11.80 477.50 2570 ---- ---- ---- ---- 473.60 -12.00 485.60 2575 ---- ---- ---- ---- 477.60 -12.00 489.60 2580 ---- ---- ---- ---- 481.60 -12.00 493.60 2590 ---- ---- ---- ---- 489.70 -12.00 501.70 2600 ---- ---- ---- ---- 497.70 -12.20 509.90 2610 ---- ---- ---- ---- 505.80 -12.30 518.10 2620 ---- ---- ---- ---- 514.00 -12.30 526.30 2625 ---- ---- ---- ---- 518.00 -12.40 530.40 2630 ---- ---- ---- ---- 522.10 -12.40 534.50 2640 ---- ---- ---- ---- 530.30 -12.40 542.70 2650 ---- ---- ---- ---- 538.50 -12.50 551.00 2675 ---- ---- ---- ---- 559.20 -12.70 571.90 2700 ---- ---- ---- ---- 580.10 -12.80 592.90 2725 ---- ---- ---- ---- 601.10 -13.00 614.10 2750 ---- ---- ---- ---- 622.30 -13.10 635.40 2775 ---- ---- ---- ---- 643.60 -13.30 656.90 2800 ---- ---- ---- ---- 665.10 -13.40 678.50 2825 ---- ---- ---- ---- 686.70 -13.50 700.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 63.60 -2.80 66.40 1650 ---- ---- ---- ---- 67.50 -3.00 70.50 1675 ---- ---- ---- ---- 71.60 -3.10 74.70 1700 ---- ---- ---- ---- 75.90 -3.30 79.20 1725 ---- ---- ---- ---- 80.30 -3.50 83.80 1750 ---- ---- ---- ---- 84.90 -3.60 88.50 1775 ---- ---- ---- ---- 89.70 -3.80 93.50 1800 ---- ---- ---- ---- 94.70 -4.00 98.70 1820 ---- ---- ---- ---- 98.80 -4.20 103.00 1825 ---- ---- ---- ---- 99.90 -4.20 104.10 1830 ---- ---- ---- ---- 100.90 -4.30 105.20 1840 ---- ---- ---- ---- 103.10 -4.30 107.40 1850 ---- ---- ---- ---- 105.20 -4.50 109.70 1860 ---- ---- ---- ---- 107.40 -4.60 112.00 1870 ---- ---- ---- ---- 109.70 -4.60 114.30 1875 ---- ---- ---- ---- 110.80 -4.70 115.50 1880 ---- ---- ---- ---- 112.00 -4.60 116.60 1890 ---- ---- ---- ---- 114.30 -4.70 119.00 1900 ---- ---- ---- ---- 116.60 -4.90 121.50 1910 ---- ---- ---- ---- 119.00 -4.90 123.90 1915 ---- ---- ---- ---- 120.20 -5.00 125.20 1920 ---- ---- ---- ---- 121.40 -5.10 126.50 1925 ---- ---- ---- ---- 122.60 -5.10 127.70 1930 ---- ---- ---- ---- 123.90 -5.10 129.00 1935 ---- ---- ---- ---- 125.10 -5.20 130.30 1940 ---- ---- ---- ---- 126.30 -5.30 131.60 1945 ---- ---- ---- ---- 127.60 -5.30 132.90 1950 ---- ---- ---- ---- 128.90 -5.30 134.20 1955 ---- ---- ---- ---- 130.10 -5.40 135.50 1960 ---- ---- ---- ---- 131.40 -5.40 136.80 1965 ---- ---- ---- ---- 132.70 -5.50 138.20 1970 ---- ---- ---- ---- 134.00 -5.50 139.50 1975 ---- ---- ---- ---- 135.30 -5.60 140.90 1980 ---- ---- ---- ---- 136.70 -5.60 142.30 1985 ---- ---- ---- ---- 138.00 -5.60 143.60 1990 ---- ---- ---- ---- 139.30 -5.70 145.00 1995 ---- ---- ---- ---- 140.70 -5.70 146.40 2000 ---- ---- ---- ---- 142.10 -5.80 147.90 2005 ---- ---- ---- ---- 143.50 -5.80 149.30 2010 ---- ---- ---- ---- 144.90 -5.90 150.80 2015 ---- ---- ---- ---- 146.30 -5.90 152.20 2020 ---- ---- ---- ---- 147.70 -6.00 153.70 2025 ---- ---- ---- ---- 149.20 -6.00 155.20 2030 ---- ---- ---- ---- 150.70 -6.10 156.80 2035 ---- ---- ---- ---- 152.20 -6.10 158.30 2040 ---- ---- ---- ---- 153.70 -6.20 159.90 2045 ---- ---- ---- ---- 155.30 -6.20 161.50 2050 ---- ---- ---- ---- 156.80 -6.40 163.20 2055 ---- ---- ---- ---- 158.50 -6.30 164.80 2060 ---- ---- ---- ---- 160.10 -6.40 166.50 2065 ---- ---- ---- ---- 161.80 -6.40 168.20 2070 ---- ---- ---- ---- 163.50 -6.50 170.00 2075 ---- ---- ---- ---- 165.20 -6.60 171.80 2080 ---- ---- ---- ---- 166.90 -6.70 173.60 2085 ---- ---- ---- ---- 168.70 -6.70 175.40 2090 ---- ---- ---- ---- 170.60 -6.70 177.30 2095 ---- ---- ---- ---- 172.40 -6.80 179.20 2100 ---- ---- ---- ---- 174.30 -6.90 181.20 2105 ---- ---- ---- ---- 176.20 -7.00 183.20 2110 ---- ---- ---- ---- 178.20 -7.00 185.20 2115 ---- ---- ---- ---- 180.20 -7.00 187.20 2120 ---- ---- ---- ---- 182.20 -7.10 189.30 2125 ---- ---- ---- ---- 184.30 -7.10 191.40 2130 ---- ---- ---- ---- 186.40 -7.20 193.60 2135 ---- ---- ---- ---- 188.50 -7.20 195.70 2140 ---- ---- ---- ---- 190.70 -7.30 198.00 2145 ---- ---- ---- ---- 192.80 -7.40 200.20 2150 ---- ---- ---- ---- 195.10 -7.40 202.50 2155 ---- ---- ---- ---- 197.30 -7.50 204.80 2160 ---- ---- ---- ---- 199.60 -7.50 207.10 2165 ---- ---- ---- ---- 201.90 -7.60 209.50 2170 ---- ---- ---- ---- 204.30 -7.60 211.90 2175 ---- ---- ---- ---- 206.60 -7.70 214.30 2180 ---- ---- ---- ---- 209.00 -7.80 216.80 2185 ---- ---- ---- ---- 211.40 -7.90 219.30 2190 ---- ---- ---- ---- 213.90 -7.90 221.80 2195 ---- ---- ---- ---- 216.40 -7.90 224.30 2200 ---- ---- ---- ---- 218.90 -8.00 226.90 2205 ---- ---- ---- ---- 221.40 -8.10 229.50 2210 ---- ---- ---- ---- 224.00 -8.10 232.10 2215 ---- ---- ---- ---- 226.60 -8.20 234.80 2220 ---- ---- ---- ---- 229.20 -8.20 237.40 2225 ---- ---- ---- ---- 231.90 -8.30 240.20 2230 ---- ---- ---- ---- 234.60 -8.30 242.90 2235 ---- ---- ---- ---- 237.30 -8.40 245.70 2240 ---- ---- ---- ---- 240.10 -8.40 248.50 2245 ---- ---- ---- ---- 242.90 -8.50 251.40 2250 ---- ---- ---- ---- 245.70 -8.50 254.20 2255 ---- ---- ---- ---- 248.50 -8.60 257.10 2260 ---- ---- ---- ---- 251.40 -8.70 260.10 2265 ---- ---- ---- ---- 254.30 -8.80 263.10 2270 ---- ---- ---- ---- 257.30 -8.80 266.10 2275 ---- ---- ---- ---- 260.30 -8.80 269.10 2280 ---- ---- ---- ---- 263.30 -8.90 272.20 2285 ---- ---- ---- ---- 266.30 -9.00 275.30 2290 ---- ---- ---- ---- 269.40 -9.00 278.40 2295 ---- ---- ---- ---- 272.50 -9.10 281.60 2300 ---- ---- ---- ---- 275.70 -9.10 284.80 2305 ---- ---- ---- ---- 278.80 -9.20 288.00 2310 ---- ---- ---- ---- 282.00 -9.20 291.20 2315 ---- ---- ---- ---- 285.20 -9.30 294.50 2320 ---- ---- ---- ---- 288.50 -9.30 297.80 2325 ---- ---- ---- ---- 291.70 -9.40 301.10 2330 ---- ---- ---- ---- 295.00 -9.40 304.40 2335 ---- ---- ---- ---- 298.30 -9.50 307.80 2340 ---- ---- ---- ---- 301.70 -9.50 311.20 2345 ---- ---- ---- ---- 305.10 -9.50 314.60 2350 ---- ---- ---- ---- 308.40 -9.60 318.00 2355 ---- ---- ---- ---- 311.90 -9.60 321.50 2360 ---- ---- ---- ---- 315.30 -9.70 325.00 2365 ---- ---- ---- ---- 318.70 -9.80 328.50 2370 ---- ---- ---- ---- 322.20 -9.80 332.00 2375 ---- ---- ---- ---- 325.70 -9.80 335.50 2380 ---- ---- ---- ---- 329.20 -9.90 339.10 2385 ---- ---- ---- ---- 332.70 -10.00 342.70 2390 ---- ---- ---- ---- 336.30 -10.00 346.30 2395 ---- ---- ---- ---- 339.90 -10.00 349.90 2400 ---- ---- ---- ---- 343.40 -10.10 353.50 2405 ---- ---- ---- ---- 347.00 -10.20 357.20 2410 ---- ---- ---- ---- 350.60 -10.20 360.80 2415 ---- ---- ---- ---- 354.30 -10.20 364.50 2420 ---- ---- ---- ---- 357.90 -10.30 368.20 2425 ---- ---- ---- ---- 361.60 -10.30 371.90 2430 ---- ---- ---- ---- 365.30 -10.30 375.60 2435 ---- ---- ---- ---- 369.00 -10.30 379.30 2440 ---- ---- ---- ---- 372.70 -10.40 383.10 2445 ---- ---- ---- ---- 376.40 -10.40 386.80 2450 ---- ---- ---- ---- 380.10 -10.50 390.60 2455 ---- ---- ---- ---- 383.80 -10.60 394.40 2460 ---- ---- ---- ---- 387.60 -10.60 398.20 2465 ---- ---- ---- ---- 391.40 -10.60 402.00 2470 ---- ---- ---- ---- 395.10 -10.70 405.80 2475 ---- ---- ---- ---- 398.90 -10.80 409.70 2480 ---- ---- ---- ---- 402.70 -10.80 413.50 2485 ---- ---- ---- ---- 406.50 -10.80 417.30 2490 ---- ---- ---- ---- 410.40 -10.80 421.20 2495 ---- ---- ---- ---- 414.20 -10.90 425.10 2500 ---- ---- ---- ---- 418.00 -10.90 428.90 2505 ---- ---- ---- ---- 421.90 -10.90 432.80 2510 ---- ---- ---- ---- 425.70 -11.00 436.70 2515 ---- ---- ---- ---- 429.60 -11.00 440.60 2520 ---- ---- ---- ---- 433.50 -11.10 444.60 2525 ---- ---- ---- ---- 437.40 -11.10 448.50 2530 ---- ---- ---- ---- 441.30 -11.10 452.40 2535 ---- ---- ---- ---- 445.20 -11.20 456.40 2540 ---- ---- ---- ---- 449.10 -11.20 460.30 2545 ---- ---- ---- ---- 453.00 -11.30 464.30 2550 ---- ---- ---- ---- 456.90 -11.30 468.20 2555 ---- ---- ---- ---- 460.90 -11.30 472.20 2560 ---- ---- ---- ---- 464.80 -11.40 476.20 2565 ---- ---- ---- ---- 468.80 -11.40 480.20 2570 ---- ---- ---- ---- 472.70 -11.50 484.20 2575 ---- ---- ---- ---- 476.70 -11.50 488.20 2580 ---- ---- ---- ---- 480.70 -11.50 492.20 2590 ---- ---- ---- ---- 488.70 -11.60 500.30 2600 ---- ---- ---- ---- 496.70 -11.70 508.40 2610 ---- ---- ---- ---- 504.80 -11.70 516.50 2620 ---- ---- ---- ---- 512.90 -11.80 524.70 2625 ---- ---- ---- ---- 516.90 -11.90 528.80 2630 ---- ---- ---- ---- 521.00 -11.90 532.90 2640 ---- ---- ---- ---- 529.10 -12.00 541.10 2650 ---- ---- ---- ---- 537.30 -12.00 549.30 2660 ---- ---- ---- ---- 545.50 -12.10 557.60 2675 ---- ---- ---- ---- 557.90 -12.20 570.10 2700 ---- ---- ---- ---- 578.70 -12.30 591.00 2725 ---- ---- ---- ---- 599.60 -12.50 612.10 2750 ---- ---- ---- ---- 620.70 -12.60 633.30 2775 ---- ---- ---- ---- 641.90 -12.80 654.70 2800 ---- ---- ---- ---- 663.30 -12.90 676.20 2825 ---- ---- ---- ---- 684.80 -13.00 697.80 2850 ---- ---- ---- ---- 706.50 -13.10 719.60 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 96.50 -3.90 100.40 1800 ---- ---- ---- ---- 101.60 -4.00 105.60 1825 ---- ---- ---- ---- 106.80 -4.20 111.00 1850 ---- ---- ---- ---- 112.30 -4.40 116.70 1875 ---- ---- ---- ---- 117.90 -4.60 122.50 1900 ---- ---- ---- ---- 123.70 -4.80 128.50 1925 ---- ---- ---- ---- 129.70 -5.10 134.80 1950 ---- ---- ---- ---- 136.00 -5.20 141.20 1960 ---- ---- ---- ---- 138.50 -5.40 143.90 1970 ---- ---- ---- ---- 141.10 -5.50 146.60 1975 ---- ---- ---- ---- 142.40 -5.50 147.90 1980 ---- ---- ---- ---- 143.70 -5.60 149.30 1990 ---- ---- ---- ---- 146.40 -5.60 152.00 2000 ---- ---- ---- ---- 149.10 -5.70 154.80 2010 ---- ---- ---- ---- 151.90 -5.80 157.70 2020 ---- ---- ---- ---- 154.70 -5.90 160.60 2030 ---- ---- ---- ---- 157.60 -6.00 163.60 2040 ---- ---- ---- ---- 160.50 -6.10 166.60 2050 ---- ---- ---- ---- 163.60 -6.20 169.80 2055 ---- ---- ---- ---- 165.20 -6.20 171.40 2060 ---- ---- ---- ---- 166.70 -6.30 173.00 2065 ---- ---- ---- ---- 168.40 -6.30 174.70 2070 ---- ---- ---- ---- 170.00 -6.40 176.40 2075 ---- ---- ---- ---- 171.70 -6.40 178.10 2080 ---- ---- ---- ---- 173.40 -6.50 179.90 2085 ---- ---- ---- ---- 175.10 -6.60 181.70 2090 ---- ---- ---- ---- 176.90 -6.60 183.50 2095 ---- ---- ---- ---- 178.70 -6.70 185.40 2100 ---- ---- ---- ---- 180.60 -6.70 187.30 2105 ---- ---- ---- ---- 182.40 -6.80 189.20 2110 ---- ---- ---- ---- 184.30 -6.90 191.20 2115 ---- ---- ---- ---- 186.30 -6.80 193.10 2120 ---- ---- ---- ---- 188.30 -6.90 195.20 2125 ---- ---- ---- ---- 190.30 -6.90 197.20 2130 ---- ---- ---- ---- 192.30 -7.00 199.30 2135 ---- ---- ---- ---- 194.40 -7.10 201.50 2140 ---- ---- ---- ---- 196.50 -7.10 203.60 2145 ---- ---- ---- ---- 198.60 -7.20 205.80 2150 ---- ---- ---- ---- 200.80 -7.20 208.00 2155 ---- ---- ---- ---- 203.00 -7.30 210.30 2160 ---- ---- ---- ---- 205.20 -7.40 212.60 2165 ---- ---- ---- ---- 207.50 -7.40 214.90 2170 ---- ---- ---- ---- 209.80 -7.50 217.30 2175 ---- ---- ---- ---- 212.10 -7.50 219.60 2180 ---- ---- ---- ---- 214.50 -7.60 222.10 2185 ---- ---- ---- ---- 216.90 -7.60 224.50 2190 ---- ---- ---- ---- 219.30 -7.60 226.90 2195 ---- ---- ---- ---- 221.70 -7.70 229.40 2200 ---- ---- ---- ---- 224.20 -7.80 232.00 2205 ---- ---- ---- ---- 226.70 -7.80 234.50 2210 ---- ---- ---- ---- 229.20 -7.90 237.10 2215 ---- ---- ---- ---- 231.70 -8.00 239.70 2220 ---- ---- ---- ---- 234.30 -8.00 242.30 2225 ---- ---- ---- ---- 236.90 -8.10 245.00 2230 ---- ---- ---- ---- 239.60 -8.10 247.70 2235 ---- ---- ---- ---- 242.30 -8.10 250.40 2240 ---- ---- ---- ---- 245.00 -8.20 253.20 2245 ---- ---- ---- ---- 247.70 -8.30 256.00 2250 ---- ---- ---- ---- 250.50 -8.30 258.80 2255 ---- ---- ---- ---- 253.30 -8.40 261.70 2260 ---- ---- ---- ---- 256.20 -8.40 264.60 2265 ---- ---- ---- ---- 259.00 -8.50 267.50 2270 ---- ---- ---- ---- 262.00 -8.50 270.50 2275 ---- ---- ---- ---- 264.90 -8.60 273.50 2280 ---- ---- ---- ---- 267.90 -8.60 276.50 2285 ---- ---- ---- ---- 270.90 -8.70 279.60 2290 ---- ---- ---- ---- 274.00 -8.70 282.70 2295 ---- ---- ---- ---- 277.00 -8.80 285.80 2300 ---- ---- ---- ---- 280.10 -8.90 289.00 2305 ---- ---- ---- ---- 283.30 -8.90 292.20 2310 ---- ---- ---- ---- 286.40 -9.00 295.40 2315 ---- ---- ---- ---- 289.60 -9.00 298.60 2320 ---- ---- ---- ---- 292.90 -9.00 301.90 2325 ---- ---- ---- ---- 296.10 -9.10 305.20 2330 ---- ---- ---- ---- 299.40 -9.10 308.50 2335 ---- ---- ---- ---- 302.70 -9.10 311.80 2340 ---- ---- ---- ---- 306.00 -9.20 315.20 2345 ---- ---- ---- ---- 309.30 -9.30 318.60 2350 ---- ---- ---- ---- 312.70 -9.30 322.00 2355 ---- ---- ---- ---- 316.00 -9.40 325.40 2360 ---- ---- ---- ---- 319.40 -9.40 328.80 2365 ---- ---- ---- ---- 322.80 -9.50 332.30 2370 ---- ---- ---- ---- 326.30 -9.50 335.80 2375 ---- ---- ---- ---- 329.70 -9.50 339.20 2380 ---- ---- ---- ---- 333.10 -9.60 342.70 2385 ---- ---- ---- ---- 336.60 -9.60 346.20 2390 ---- ---- ---- ---- 340.10 -9.70 349.80 2395 ---- ---- ---- ---- 343.60 -9.70 353.30 2400 ---- ---- ---- ---- 347.00 -9.80 356.80 2405 ---- ---- ---- ---- 350.60 -9.80 360.40 2410 ---- ---- ---- ---- 354.10 -9.80 363.90 2415 ---- ---- ---- ---- 357.60 -9.90 367.50 2420 ---- ---- ---- ---- 361.10 -10.00 371.10 2425 ---- ---- ---- ---- 364.70 -10.00 374.70 2430 ---- ---- ---- ---- 368.30 -10.00 378.30 2435 ---- ---- ---- ---- 371.80 -10.10 381.90 2440 ---- ---- ---- ---- 375.40 -10.10 385.50 2445 ---- ---- ---- ---- 379.00 -10.20 389.20 2450 ---- ---- ---- ---- 382.60 -10.20 392.80 2455 ---- ---- ---- ---- 386.20 -10.30 396.50 2460 ---- ---- ---- ---- 389.90 -10.30 400.20 2465 ---- ---- ---- ---- 393.50 -10.30 403.80 2470 ---- ---- ---- ---- 397.10 -10.40 407.50 2475 ---- ---- ---- ---- 400.80 -10.40 411.20 2480 ---- ---- ---- ---- 404.50 -10.40 414.90 2485 ---- ---- ---- ---- 408.10 -10.50 418.60 2490 ---- ---- ---- ---- 411.80 -10.60 422.40 2495 ---- ---- ---- ---- 415.50 -10.60 426.10 2500 ---- ---- ---- ---- 419.20 -10.70 429.90 2510 ---- ---- ---- ---- 426.70 -10.70 437.40 2520 ---- ---- ---- ---- 434.20 -10.70 444.90 2530 ---- ---- ---- ---- 441.70 -10.80 452.50 2540 ---- ---- ---- ---- 449.20 -11.00 460.20 2550 ---- ---- ---- ---- 456.80 -11.00 467.80 2560 ---- ---- ---- ---- 464.50 -11.00 475.50 2570 ---- ---- ---- ---- 472.10 -11.20 483.30 2575 ---- ---- ---- ---- 476.00 -11.20 487.20 2580 ---- ---- ---- ---- 479.80 -11.30 491.10 2590 ---- ---- ---- ---- 487.60 -11.30 498.90 2600 ---- ---- ---- ---- 495.30 -11.40 506.70 2625 ---- ---- ---- ---- 514.90 -11.50 526.40 2650 ---- ---- ---- ---- 534.60 -11.80 546.40 2675 ---- ---- ---- ---- 554.60 -11.90 566.50 2700 ---- ---- ---- ---- 574.70 -12.00 586.70 2725 ---- ---- ---- ---- 595.00 -12.20 607.20 2750 ---- ---- ---- ---- 615.50 -12.30 627.80 2775 ---- ---- ---- ---- 636.10 -12.50 648.60 2800 ---- ---- ---- ---- 656.90 -12.60 669.50 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 256.20B ---- 256.20B 249.80 +24.30 225.50 1755 ---- 251.20B ---- 251.20B 244.80 +24.30 220.50 1760 ---- 246.20B ---- 246.20B 239.80 +24.30 215.50 1765 ---- 241.20B ---- 241.20B 234.80 +24.30 210.50 1770 ---- 236.20B ---- 236.20B 229.80 +24.30 205.50 1775 ---- 231.20B ---- 231.20B 224.80 +24.30 200.50 1780 ---- 226.20B ---- 226.20B 219.80 +24.30 195.50 1785 ---- 221.20B ---- 221.20B 214.80 +24.30 190.50 1790 ---- 216.20B ---- 216.20B 209.80 +24.30 185.50 1795 ---- 211.20B ---- 211.20B 204.80 +24.30 180.50 1800 ---- 206.20B ---- 206.20B 199.80 +24.30 175.50 1805 ---- 201.20B ---- 201.20B 194.80 +24.30 170.50 1810 ---- 196.20B ---- 196.20B 189.80 +24.30 165.50 1815 ---- 191.20B ---- 191.20B 184.80 +24.30 160.50 1820 ---- 186.20B ---- 186.20B 179.80 +24.30 155.50 1825 ---- 181.20B ---- 181.20B 174.80 +24.20 150.60 1830 ---- 176.20B ---- 176.20B 169.80 +24.20 145.60 1835 ---- 171.20B ---- 171.20B 164.90 +24.30 140.60 1840 ---- 166.20B ---- 166.20B 159.90 +24.20 135.70 1845 ---- 161.20B ---- 161.20B 154.90 +24.20 130.70 1850 ---- 157.10B ---- 157.10B 149.90 +24.20 125.70 2 1855 ---- 151.30B ---- 151.20B 144.90 +24.10 120.80 1860 ---- 146.40B ---- 146.30B 140.00 +24.20 115.80 1865 ---- 141.50B ---- 141.50B 135.00 +24.10 110.90 1870 ---- 136.50B ---- 136.40B 130.00 +24.00 106.00 1875 ---- 132.20B ---- 132.20B 125.10 +24.00 101.10 1880 ---- 126.60B ---- 126.60B 120.10 +23.90 96.20 1885 ---- 121.70B ---- 121.70B 115.20 +23.80 91.40 1890 ---- 116.70B ---- 116.70B 110.20 +23.60 86.60 1895 ---- 111.80B ---- 111.80B 105.30 +23.50 81.80 1900 ---- 107.50B ---- 107.50B 100.40 +23.30 77.10 1 1905 ---- 102.00B ---- 102.00B 95.50 +23.10 72.40 1910 ---- 97.10B ---- 97.10B 90.70 +22.90 67.80 1915 ---- 92.30B ---- 92.30B 85.90 +22.60 63.30 1920 ---- 87.50B ---- 87.50B 81.10 +22.30 58.80 1925 ---- 83.30B ---- 83.30B 76.40 +21.90 54.50 1930 ---- 77.60B ---- 76.90B 71.70 +21.40 50.30 1935 ---- 72.90B ---- 72.40B 67.10 +20.90 46.20 1940 ---- 69.00B ---- 69.00B 62.60 +20.30 42.30 1945 ---- 64.80B ---- 64.80B 58.20 +19.60 38.60 1950 ---- 60.40B ---- 60.40B 53.90 +18.80 35.10 31 1955 ---- 56.10B ---- 56.10B 49.70 +17.90 31.80 2 1960 ---- 51.90B ---- 51.90B 45.70 +17.00 28.70 1965 ---- 47.80B ---- 47.80B 41.80 +16.00 25.80 10 1970 ---- 44.00B ---- 44.00B 38.10 +15.00 38 23.10 1 2 1975 ---- 40.30B ---- 40.30B 34.60 +14.10 1 20.50 2 1980 34.60 36.70B 34.60 36.70B 31.30 +13.10 2 18.20 4 1985 19.40 33.40B 19.40 24.20A 28.20 +12.10 7 16.10 1 1990 ---- 30.30B ---- 30.30B 25.40 +11.20 38 14.20 1 30 1995 ---- 27.40B ---- 27.40B 22.70 +10.30 4 12.40 2000 13.30 24.70B 13.30 19.60A 20.30 +9.50 27 10.80 9 26 2005 20.60 22.20B 20.60 22.20B 18.10 +8.70 1 9.40 2010 18.90 19.90B 18.90 15.40A 16.00 +7.80 59 8.20 4 2015 8.70 17.80B 8.70 13.60A 14.20 +7.10 19 7.10 3 3 2020 15.00 15.80B 15.00 11.90A 12.50 +6.30 4 6.20 4 5 2025 9.50 14.10B 9.00 10.50A 11.00 +5.60 17 5.40 4 16 2030 5.10 12.50B 5.10 12.50B 9.70 +5.00 12 4.70 5 5 2035 8.40 11.10B 8.30 11.10B 8.50 +4.40 30 4.10 2040 8.60 9.80B 8.60 7.10A 7.40 +3.90 15 3.50 10 2045 6.60 8.70B 6.60 6.20A 6.50 +3.40 20 3.10 2050 ---- 7.60B ---- 7.60B 5.70 +3.00 2.70 1 1 2055 ---- 6.70B ---- 6.70B 5.00 +2.60 2.40 1 2060 5.00 5.90B 5.00 5.90B 4.40 +2.30 3 2.10 10 2065 ---- 5.20B ---- 5.20B 3.90 +2.00 1.90 10 2070 ---- 4.60B ---- 4.60B 3.40 +1.70 1 1.70 1 18 2075 ---- 4.00B ---- 4.00B 3.00 +1.50 1.50 33 2080 2.00 3.60B 2.00 1.90A 2.60 +1.30 1 1.30 2085 ---- 3.10B ---- 3.10B 2.30 +1.10 1.20 61 2090 ---- 2.80B ---- 2.80B 2.10 +1.00 1.10 14 2095 ---- 2.50B ---- 2.50B 1.80 +.80 1.00 1 2100 ---- 2.20B ---- 2.20B 1.60 +.70 .90 17 2105 ---- 1.90B ---- 1.90B 1.50 +.70 .80 15 2110 ---- 1.70B ---- 1.70B 1.30 +.60 .70 2115 ---- 1.60B ---- 1.60B 1.20 +.60 .60 2120 ---- 1.40B ---- 1.40B 1.10 +.50 .60 2125 ---- 1.30B ---- 1.30B 1.00 +.40 .60 2130 ---- 1.10B ---- 1.10B .90 +.40 .50 2 2135 ---- 1.00B ---- 1.00B .90 +.40 .50 2140 ---- .90B ---- .90B .80 +.30 .50 2145 ---- .90B ---- .90B .70 +.30 .40 2150 ---- .80B ---- .80B .70 +.30 .40 2155 ---- .70B ---- .70B .70 +.30 .40 2160 ---- .70B ---- .70B .60 +.20 .40 2165 ---- .60B ---- .60B .60 +.20 .40 2170 ---- .60B ---- .60B .50 +.10 .40 2175 ---- .50B ---- .50B .50 +.20 .30 2180 ---- .50B ---- .50B .50 +.20 .30 2185 ---- .50B ---- .50B .50 +.20 .30 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options PUT 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 2 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- ---- ---- .20 .00 .20 1815 ---- ---- ---- ---- .20 .00 .20 10 1820 ---- ---- ---- ---- .20 .00 .20 15 1825 ---- ---- ---- ---- .20 .00 .20 10 1830 ---- ---- ---- ---- .20 -.10 .30 1835 ---- ---- .20A .20A .20 -.10 .30 1 1840 ---- ---- .20A .20A .20 -.10 .30 1845 ---- ---- .20A .20A .30 -.10 .40 1850 .30 .30 .30 .30 .30 -.10 1 .40 1855 ---- ---- .30A .30A .30 -.20 .50 10 1860 ---- ---- .30A .30A .30 -.20 13 .50 4 14 1865 ---- ---- .30A .30A .40 -.20 .60 1870 ---- ---- .40A .40A .40 -.30 .70 5 1875 .40 .40 .40 .40 .40 -.40 1 .80 2 1880 ---- ---- .50A .50A .50 -.40 3 .90 15 30 1885 ---- ---- .60A .60A .50 -.50 1.00 1890 ---- ---- .60A .60A .60 -.60 1.20 1 1 1895 ---- ---- .70A .70A .70 -.70 1.40 1 2 1900 ---- ---- .80A .80A .80 -.90 2 1.70 1 5 1905 .80 .80 .80 .80 .90 -1.10 1 2.00 1 1 1910 ---- ---- 1.00A 1.00A 1.00 -1.40 2.40 1915 ---- ---- 1.20A 1.20A 1.20 -1.70 2.90 100 1920 2.20 2.20 1.30A 2.40B 1.40 -2.00 9 3.40 8 20 1925 2.60 2.60 1.60A 1.60A 1.70 -2.40 6 4.10 1 3 1930 ---- ---- 1.90A 1.90A 2.00 -2.90 2 4.90 2 1935 3.40 3.40 2.20A 2.20A 2.40 -3.40 2 5.80 2 1940 5.00 5.00 2.60A 2.60A 2.90 -4.00 11 6.90 4 15 1945 6.30 6.30 3.10A 3.10A 3.50 -4.70 8 8.20 1 1950 7.70 7.70 3.70A 7.90B 4.20 -5.40 27 9.60 30 1955 ---- ---- 4.40A 4.40A 5.00 -6.30 11.30 15 1960 12.00 12.00 5.30A 6.10B 6.00 -7.20 36 13.20 18 1965 8.00 8.10 6.20 7.30B 7.10 -8.20 42 15.30 9 1970 14.00 14.00 7.30 8.80B 8.40 -9.20 27 17.60 1975 ---- ---- 8.60A 8.60A 9.90 -10.10 20.00 1980 ---- ---- 10.20A 10.20A 11.60 -11.10 8 22.70 1 2 1985 22.00 22.00 11.80A 11.80A 13.50 -12.10 6 25.60 1 1990 15.10 15.10 13.60A 13.60A 15.60 -13.00 1 28.60 1995 16.30 16.30 15.70A 16.00A 17.90 -14.00 1 31.90 2000 22.40 22.70 18.00A 21.20B 20.50 -14.80 18 35.30 2005 ---- ---- 20.40A 20.40A 23.30 -15.60 38.90 2010 25.30 25.50 23.10A 23.10A 26.20 -16.40 15 42.60 2015 ---- ---- 26.00A 26.00A 29.30 -17.20 46.50 2020 ---- ---- 29.00A 29.00A 32.70 -17.90 50.60 2025 ---- ---- 32.20A 32.20A 36.10 -18.70 54.80 2030 37.40 37.40 35.60A 35.60A 39.80 -19.20 3 59.00 2035 40.70 40.70 39.20A 44.70B 43.60 -19.80 3 63.40 2040 ---- ---- 42.90A 42.90A 47.50 -20.40 67.90 2045 ---- ---- 46.70A 46.70A 51.60 -20.90 72.50 1 2050 ---- ---- 50.70A 50.70A 55.80 -21.30 77.10 2055 ---- ---- 54.80A 54.80A 60.10 -21.70 81.80 2060 ---- ---- 59.00A 59.00A 64.50 -22.00 86.50 2065 ---- ---- 63.30A 63.30A 68.90 -22.30 91.20 2070 ---- ---- 67.70A 67.70A 73.50 -22.50 96.00 2075 ---- ---- 72.10A 72.10A 78.10 -22.70 100.80 2080 ---- ---- 76.60A 76.60A 82.70 -23.00 105.70 2085 ---- ---- 81.20A 81.20A 87.40 -23.10 110.50 2090 ---- ---- 85.80A 85.80A 92.10 -23.30 115.40 2095 ---- ---- 91.10A 91.10A 96.90 -23.40 120.30 2100 ---- ---- 95.20A 95.20A 101.70 -23.50 125.20 2105 ---- ---- 100.50A 100.50A 106.50 -23.60 130.10 2110 ---- ---- 105.30A 105.30A 111.30 -23.70 135.00 2115 ---- ---- 110.10A 110.10A 116.20 -23.70 139.90 2120 ---- ---- 115.00A 115.00A 121.10 -23.80 144.90 2125 ---- ---- 119.20A 119.20A 126.00 -23.80 149.80 2130 ---- ---- 124.70A 124.70A 130.90 -23.90 154.80 2135 ---- ---- 129.60A 129.60A 135.90 -23.90 159.80 2140 ---- ---- 134.50A 134.50A 140.80 -23.90 164.70 2145 ---- ---- 139.40A 139.40A 145.70 -24.00 169.70 2150 ---- ---- 143.70A 143.70A 150.70 -24.00 174.70 2155 ---- ---- 149.40A 149.40A 155.60 -24.10 179.70 2160 ---- ---- 154.30A 154.30A 160.60 -24.10 184.70 2165 ---- ---- 159.20A 159.20A 165.60 -24.00 189.60 2170 ---- ---- 164.20A 164.20A 170.50 -24.10 194.60 2175 ---- ---- 168.50A 168.50A 175.50 -24.10 199.60 2180 ---- ---- 174.10A 174.10A 180.50 -24.10 204.60 2185 ---- ---- 179.10A 179.10A 185.40 -24.20 209.60 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1775 ---- ---- ---- 209.60A 224.80 ---- ---- 1780 ---- ---- ---- 204.60A 219.80 ---- ---- 1785 ---- 221.20B ---- 221.20B 214.80 +24.30 190.50 1790 ---- 216.20B ---- 216.20B 209.80 +24.30 185.50 1795 ---- 211.20B ---- 211.20B 204.80 +24.30 180.50 1800 ---- 206.20B ---- 206.20B 199.80 +24.30 175.50 1805 ---- 201.20B ---- 201.20B 194.80 +24.30 170.50 1810 ---- 196.20B ---- 196.20B 189.80 +24.20 165.60 1815 ---- 191.20B ---- 191.20B 184.80 +24.20 160.60 1820 ---- 186.20B ---- 186.20B 179.80 +24.20 155.60 1825 ---- 182.00B ---- 182.00B 174.80 +24.10 150.70 1830 ---- 176.30B ---- 176.20B 169.90 +24.20 145.70 1835 ---- 171.40B ---- 171.20B 164.90 +24.10 140.80 1840 ---- 166.40B ---- 166.30B 159.90 +24.10 135.80 1845 ---- 161.50B ---- 161.40B 154.90 +24.00 130.90 1850 ---- 157.10B ---- 157.10B 150.00 +24.00 126.00 1855 ---- 151.60B ---- 151.60B 145.00 +23.90 121.10 1860 ---- 146.60B ---- 146.60B 140.10 +23.90 116.20 1865 ---- 141.70B ---- 141.70B 135.10 +23.80 111.30 1870 ---- 136.70B ---- 136.70B 130.20 +23.70 106.50 1875 ---- 132.40B ---- 132.40B 125.30 +23.70 101.60 1880 ---- 126.90B ---- 126.90B 120.40 +23.50 96.90 1885 ---- 122.00B ---- 122.00B 115.50 +23.40 92.10 1890 ---- 117.10B ---- 117.10B 110.60 +23.20 87.40 1895 ---- 112.30B ---- 112.30B 105.80 +23.00 82.80 1900 ---- 108.00B ---- 108.00B 101.00 +22.80 78.20 1905 ---- 102.20B ---- 101.90B 96.20 +22.50 73.70 1910 ---- 97.40B ---- 96.90B 91.50 +22.20 69.30 1915 ---- 92.70B ---- 92.20B 86.80 +21.80 65.00 1920 ---- 88.00B ---- 87.30B 82.20 +21.40 60.80 1925 ---- 84.30B ---- 84.30B 77.60 +20.90 56.70 1930 ---- 79.70B ---- 79.70B 73.10 +20.40 52.70 1935 ---- 75.20B ---- 75.20B 68.70 +19.80 48.90 1940 ---- 70.80B ---- 70.80B 64.40 +19.20 45.20 1945 ---- 66.50B ---- 66.50B 60.20 +18.50 41.70 1950 ---- 62.30B ---- 62.30B 56.10 +17.80 38.30 1955 ---- 58.20B ---- 58.20B 52.10 +17.00 35.10 1960 ---- 54.20B ---- 54.20B 48.30 +16.20 32.10 1965 ---- 50.30B ---- 50.30B 44.60 +15.40 29.20 1970 ---- 46.70B ---- 46.70B 41.10 +14.60 26.50 1 1 1975 ---- 43.10B ---- 43.10B 37.80 +13.80 24.00 1 1 1980 ---- 39.80B ---- 39.80B 34.60 +12.90 21.70 1985 ---- 36.60B ---- 36.60B 31.70 +12.10 1 19.60 1990 ---- 33.60B ---- 33.60B 28.90 +11.30 17.60 1995 ---- 30.70B ---- 30.70B 26.30 +10.60 2 15.70 2000 ---- 28.10B ---- 28.10B 23.90 +9.80 2 14.10 2005 ---- 25.60B ---- 25.60B 21.70 +9.10 2 12.60 2010 ---- 23.30B ---- 23.30B 19.60 +8.40 11.20 2015 12.00 21.10B 12.00 11.90A 17.60 +7.60 1 10.00 2020 ---- 19.10B ---- 19.10B 15.90 +7.00 8.90 2025 14.20 17.30B 14.20 13.70A 14.30 +6.40 11 7.90 1 1 2030 8.30 15.60B 8.30 15.60B 12.80 +5.80 2 7.00 2035 ---- 14.10B ---- 14.10B 11.50 +5.30 1 6.20 2040 ---- 12.70B ---- 12.70B 10.30 +4.80 5.50 2045 ---- 11.50B ---- 11.50B 9.20 +4.30 4.90 2050 6.00 10.30B 6.00 5.70A 8.20 +3.80 4 4.40 2055 ---- 9.30B ---- 9.30B 7.40 +3.50 3.90 2060 ---- 8.30B ---- 8.30B 6.60 +3.10 3.50 2065 ---- 7.50B ---- 7.50B 5.90 +2.80 3.10 2070 ---- 6.70B ---- 6.70B 5.30 +2.50 2.80 2075 ---- 6.00B ---- 6.00B 4.70 +2.20 2.50 2080 ---- 5.40B ---- 5.40B 4.30 +2.10 2.20 2085 ---- 4.80B ---- 4.80B 3.80 +1.80 2.00 2090 ---- 4.30B ---- 4.30B 3.40 +1.60 1.80 2095 ---- 3.90B ---- 3.90B 3.10 +1.50 1.60 2100 ---- 3.50B ---- 3.50B 2.80 +1.30 1.50 2105 ---- 3.20B ---- 3.20B 2.50 +1.20 1.30 2110 ---- 2.90B ---- 2.90B 2.30 +1.10 1.20 2115 ---- 2.60B ---- 2.60B 2.10 +1.00 1.10 2120 ---- 2.30B ---- 2.30B 1.90 +.90 1.00 2125 ---- 2.10B ---- 2.10B 1.70 +.80 .90 2130 ---- 1.90B ---- 1.90B 1.60 +.70 .90 2135 ---- 1.70B ---- 1.70B 1.40 +.60 .80 2140 ---- 1.60B ---- 1.60B 1.30 +.60 .70 2145 ---- 1.40B ---- 1.40B 1.20 +.50 .70 2150 1.40 1.40 1.40 1.20A 1.10 +.50 1 .60 2155 ---- 1.20B ---- 1.20B 1.00 +.40 .60 2160 ---- 1.10B ---- 1.10B .90 +.30 .60 2165 ---- 1.00B ---- 1.00B .80 +.30 .50 2170 ---- .90B ---- .90B .80 +.30 .50 2175 ---- .90B ---- .90B .70 +.20 .50 2180 ---- .80B ---- .80B .70 +.30 .40 2185 .80 .80 .80 .70A .60 +.20 1 .40 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options PUT 1775 ---- ---- ---- .20A .10 ---- ---- 1780 ---- ---- ---- .20A .10 ---- ---- 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .20 .00 .20 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- .30A .30A .20 -.20 .40 1825 ---- ---- .30A .30A .30 -.10 .40 1830 ---- ---- ---- ---- .30 -.10 10 .40 1835 ---- ---- .40A .40A .30 -.20 10 .50 1840 ---- ---- .40A .40A .30 -.30 .60 1845 ---- ---- .40A .40A .40 -.20 .60 1850 ---- ---- .50A .50A .40 -.30 .70 1855 ---- ---- .50A .50A .40 -.40 .80 1860 ---- ---- .60A .60A .50 -.40 .90 1 1 1865 ---- ---- .60A .60A .60 -.40 1.00 1870 ---- ---- .70A .70A .60 -.60 1.20 1875 ---- ---- .80A .80A .70 -.70 1.40 1880 ---- ---- .80A .80A .80 -.80 1.60 1885 ---- ---- .90A .90A .90 -.90 1.80 1890 ---- ---- 1.10A 1.10A 1.10 -1.00 2.10 1895 ---- ---- 1.20A 1.20A 1.20 -1.30 2.50 1900 ---- ---- 1.40A 1.40A 1.40 -1.50 2.90 1905 ---- ---- 1.60A 1.60A 1.60 -1.80 3.40 1910 ---- ---- 1.80A 1.80A 1.90 -2.10 4.00 10 10 1915 ---- ---- 2.10A 2.10A 2.20 -2.50 4.70 1920 ---- ---- 2.40A 2.40A 2.60 -2.80 5.40 1925 2.80 2.80 2.70A 2.70A 3.00 -3.30 2 6.30 11 11 1930 3.50 3.50 3.10A 3.50 3.50 -3.80 10 7.30 1935 ---- ---- 3.60A 3.60A 4.10 -4.40 2 8.50 1940 5.10 5.10 4.20A 5.30B 4.70 -5.10 1 9.80 1945 ---- ---- 4.90A 4.90A 5.50 -5.80 4 11.30 1950 6.30 6.80 5.70A 5.80A 6.40 -6.50 8 12.90 1 1 1955 ---- ---- 6.50A 6.50A 7.40 -7.30 2 14.70 1960 ---- ---- 7.60A 7.60A 8.60 -8.00 16.60 1965 ---- ---- 8.70A 8.70A 9.90 -8.90 18.80 1970 ---- ---- 10.00A 10.00A 11.40 -9.70 21.10 1975 ---- ---- 11.50A 11.50A 13.10 -10.40 23.50 1980 ---- ---- 13.20A 13.20A 14.90 -11.30 26.20 1985 24.40 24.40 15.00A 15.00A 16.90 -12.10 1 29.00 1990 ---- ---- 17.00A 17.00A 19.10 -12.90 32.00 1995 ---- ---- 19.10A 19.10A 21.50 -13.70 35.20 2000 ---- ---- 21.50A 21.50A 24.10 -14.40 38.50 2005 ---- ---- 24.00A 24.00A 26.80 -15.20 42.00 2010 ---- ---- 26.60A 26.60A 29.70 -15.90 45.60 2015 ---- ---- 29.50A 29.50A 32.80 -16.50 49.30 2020 ---- ---- 32.40A 32.40A 36.00 -17.20 53.20 2025 ---- ---- 35.60A 35.60A 39.40 -17.80 57.20 2030 ---- ---- 38.90A 38.90A 42.90 -18.40 61.30 2035 ---- ---- 42.40A 42.40A 46.60 -18.90 65.50 2040 ---- ---- 45.90A 45.90A 50.40 -19.40 69.80 2045 ---- ---- 49.70A 49.70A 54.30 -19.90 74.20 2050 ---- ---- 53.50A 53.50A 58.30 -20.40 78.70 2055 ---- ---- 57.40A 57.40A 62.40 -20.80 83.20 2060 ---- ---- 61.50A 61.50A 66.60 -21.20 87.80 2065 ---- ---- 65.60A 65.60A 70.90 -21.50 92.40 2070 ---- ---- 69.80A 69.80A 75.30 -21.70 97.00 2075 ---- ---- 74.10A 74.10A 79.70 -22.00 101.70 2080 ---- ---- 78.50A 78.50A 84.20 -22.30 106.50 2085 ---- ---- 83.00A 83.00A 88.80 -22.40 111.20 2090 ---- ---- 87.40A 87.40A 93.40 -22.60 116.00 2095 ---- ---- 92.00A 92.00A 98.10 -22.80 120.90 2100 98.70 98.70 96.60A 97.80A 102.80 -22.90 1 125.70 2105 ---- ---- 101.20A 101.20A 107.50 -23.10 130.60 2110 ---- ---- 106.30A 106.30A 112.20 -23.20 135.40 2115 ---- ---- 111.00A 111.00A 117.00 -23.30 140.30 2120 ---- ---- 115.80A 115.80A 121.80 -23.40 145.20 2125 ---- ---- 120.10A 120.10A 126.60 -23.50 150.10 2130 ---- ---- 125.40A 125.40A 131.50 -23.60 155.10 2135 ---- ---- 130.20A 130.20A 136.30 -23.70 160.00 2140 ---- ---- 135.00A 135.00A 141.20 -23.70 164.90 2145 ---- ---- 139.90A 139.90A 146.10 -23.80 169.90 2150 ---- ---- 144.30A 144.30A 151.00 -23.80 174.80 2155 ---- ---- 149.60A 149.60A 155.90 -23.90 179.80 2160 ---- ---- 154.50A 154.50A 160.80 -24.00 184.80 2165 ---- ---- 159.40A 159.40A 165.70 -24.00 189.70 2170 ---- ---- 164.30A 164.30A 170.70 -24.00 194.70 2175 ---- ---- 168.80A 168.80A 175.60 -24.10 199.70 2180 ---- ---- 174.20A 174.20A 180.50 -24.10 204.60 2185 ---- ---- 179.10A 179.10A 185.50 -24.10 209.60 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options CALL 1715 ---- 272.50B ---- 272.40B 265.80 +24.40 241.40 1720 ---- 267.50B ---- 267.40B 260.80 +24.40 236.40 1725 ---- 262.50B ---- 262.40B 255.80 +24.40 231.40 1730 ---- 257.50B ---- 257.40B 250.80 +24.40 226.40 1735 ---- 252.50B ---- 252.40B 245.90 +24.50 221.40 1740 ---- 247.50B ---- 247.40B 240.90 +24.50 216.40 1745 ---- 242.50B ---- 242.40B 235.90 +24.50 211.40 1750 ---- 237.50B ---- 237.40B 230.90 +24.50 206.40 1755 ---- 232.50B ---- 232.40B 225.90 +24.50 201.40 1760 ---- 227.50B ---- 227.40B 220.90 +24.50 196.40 1765 ---- 222.50B ---- 222.40B 215.90 +24.50 191.40 1770 ---- 217.50B ---- 217.40B 210.90 +24.50 186.40 1775 ---- 212.50B ---- 212.40B 205.90 +24.40 181.50 1780 ---- 207.50B ---- 207.40B 200.90 +24.40 176.50 1785 ---- 202.50B ---- 202.40B 195.90 +24.40 171.50 1790 ---- 197.50B ---- 197.40B 190.90 +24.40 166.50 1795 ---- 192.50B ---- 192.40B 185.90 +24.40 161.50 1800 ---- 187.50B ---- 187.40B 180.90 +24.40 156.50 1 1805 ---- 182.50B ---- 182.40B 175.90 +24.40 151.50 1810 ---- 177.50B ---- 177.40B 170.90 +24.40 146.50 1815 ---- 172.50B ---- 172.40B 165.90 +24.40 141.50 1820 ---- 167.50B ---- 167.40B 160.90 +24.40 136.50 1825 ---- 162.50B ---- 162.40B 155.90 +24.40 131.50 1830 ---- 157.50B ---- 157.40B 150.90 +24.40 126.50 1835 ---- 152.50B ---- 152.40B 145.90 +24.40 121.50 1840 ---- 147.50B ---- 147.40B 140.90 +24.40 116.50 1845 ---- 142.50B ---- 142.40B 135.90 +24.40 111.50 1 1850 ---- 138.10B ---- 138.10B 130.90 +24.40 106.50 1855 ---- 132.50B ---- 132.40B 125.90 +24.40 101.50 1860 ---- 127.50B ---- 127.40B 120.90 +24.40 96.50 1865 ---- 122.80B ---- 122.80B 115.90 +24.40 91.50 1870 ---- 118.10B ---- 118.10B 110.90 +24.40 86.50 1 1875 ---- 113.10B ---- 113.10B 105.90 +24.40 81.50 1880 ---- 108.10B ---- 108.10B 100.90 +24.40 76.50 1 1885 ---- 103.10B ---- 103.10B 95.90 +24.40 71.50 1 1890 ---- 98.10B ---- 98.10B 90.90 +24.40 66.50 1895 ---- 93.10B ---- 93.10B 85.90 +24.30 61.60 2 1900 ---- 88.10B ---- 88.10B 80.90 +24.30 56.60 1 1 1905 65.00 83.10B 65.00 83.10B 75.90 +24.20 1 51.70 4 1910 60.00 78.10B 60.00 78.10B 70.90 +24.10 1 46.80 8 1915 53.00 73.20B 53.00 49.80A 65.90 +24.00 1 41.90 2 1920 ---- 68.20B ---- 68.20B 60.90 +23.80 37.10 6 1925 50.60 63.20B 50.60 54.30A 56.00 +23.60 3 32.40 14 1930 ---- 58.30B ---- 58.30B 51.00 +23.10 27.90 6 1935 ---- 53.30B ---- 53.30B 46.10 +22.40 23.70 2 12 1940 33.50 48.40B 32.30 39.60A 41.20 +21.50 6 19.70 3 22 1945 34.60 43.50B 34.60 32.70A 36.30 +20.20 3 16.10 4 15 1950 22.20 38.70B 20.00 30.10A 31.60 +18.70 35 12.90 6 66 1955 ---- 34.00B ---- 34.00B 27.00 +16.90 2 10.10 53 160 1960 10.30 29.50B 10.30 21.30A 22.70 +15.00 105 7.70 316 280 1965 7.50 25.20B 7.50 25.20B 18.70 +13.00 281 5.70 39 342 1970 5.20 21.20B 4.80 15.20A 15.00 +10.80 188 4.20 124 307 1975 4.00 17.50B 4.00 11.10A 11.80 +8.80 104 3.00 108 198 1980 3.40 14.20B 3.40 9.90B 9.10 +7.00 186 2.10 739 1098 1985 2.10 11.40B 2.10 7.70 6.90 +5.40 310 1.50 33 258 1990 2.00 9.00B 2.00 5.00A 5.00 +3.90 136 1.10 104 159 1995 1.10 7.00B 1.10 4.10B 3.60 +2.80 150 .80 23 147 2000 1.00 5.40B 1.00 3.00B 2.60 +2.00 1654 .60 50 1920 2005 .70 4.10 .70 3.00B 1.80 +1.30 65 .50 19 27 2010 .70 3.20B .70 3.20B 1.30 +.90 80 .40 42 63 2015 .50 2.30 .50 1.00A 1.00 +.70 33 .30 16 31 2020 .40 1.80B .40 .80 .80 +.50 112 .30 1 1 2025 .20 1.30B .20 1.30B .60 +.30 27 .30 3 33 2030 1.10 1.10 .70 .50A .50 +.30 53 .20 11 19 2035 ---- .80B ---- .80B .40 +.20 .20 110 2040 .20 .60B .20 .60B .30 +.10 30 .20 43 74 2045 .40 .50 .40 .30A .30 +.10 10 .20 70 70 2050 .40 .40 .40 .30A .20 +.10 24 .10 52 2055 .20 .30B .20 .20 .20 +.10 30 .10 13 2060 .20 .40 .20 .30A .20 +.10 75 .10 64 2065 .10 .30 .10 .20 .10 .00 41 .10 20 2070 ---- .20B ---- .20B .10 .00 .10 52 2075 ---- .20B ---- .20B .10 .00 3 .10 56 2080 .20 .20 .20 .20 .10 .00 9 .10 49 2085 .20 .20 .20 .20 .10 .00 33 .10 23 2090 .10 .10 .10 .10 .10 .00 14 .10 1 2095 ---- ---- ---- ---- .10 .00 .10 6 2100 .20 .20 .20 .10A .10 .00 5 .10 139 2105 ---- ---- ---- ---- .10 .00 .10 26 25 2110 ---- ---- ---- ---- .10 .00 .10 2 2115 ---- ---- ---- ---- .10 .00 .10 14 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 3 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options PUT 1715 ---- ---- ---- ---- .10 .00 .10 1720 ---- ---- ---- ---- .10 .00 .10 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1 1765 ---- ---- ---- ---- .10 .00 .10 7 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 3 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 3 1790 ---- ---- ---- ---- .10 .00 .10 10 1795 ---- ---- ---- ---- .10 .00 .10 14 1800 ---- ---- ---- ---- .10 .00 .10 37 1805 ---- ---- ---- ---- .10 .00 1 .10 27 1810 ---- ---- ---- ---- .10 .00 .10 1 1815 ---- ---- ---- ---- .10 .00 .10 1820 ---- ---- ---- ---- .10 .00 .10 1825 ---- ---- ---- ---- .10 .00 .10 1830 ---- ---- ---- ---- .10 .00 .10 4 1835 ---- ---- ---- ---- .10 .00 .10 6 1840 ---- ---- ---- ---- .10 .00 .10 1 1845 ---- ---- ---- ---- .10 .00 .10 1850 ---- ---- ---- ---- .10 .00 20 .10 242 1855 ---- ---- ---- ---- .10 .00 .10 3 1860 ---- ---- ---- ---- .10 .00 .10 7 1865 ---- ---- ---- ---- .10 .00 .10 12 27 1870 ---- ---- ---- ---- .10 .00 21 .10 43 107 1875 ---- ---- ---- ---- .10 .00 .10 10 87 1880 ---- ---- ---- ---- .10 .00 .10 10 91 1885 .10 .10 .10 .10 .10 .00 20 .10 6 58 1890 .10 .10 .10 .10 .10 -.10 31 .20 407 1895 ---- ---- .10A .10A .10 -.10 .20 5 38 1900 .10 .10 .10 .10 .10 -.10 10 .20 79 91 1905 .10 .10 .10 .10 .10 -.20 12 .30 99 129 1910 ---- ---- .10A .10A .10 -.30 .40 41 117 1915 .30 .30 .20 .20 .10 -.40 51 .50 17 78 1920 .40 .40 .20 .20 .10 -.60 169 .70 121 296 1925 .50 .50 .20 .20 .20 -.80 23 1.00 2 47 1930 1.00 1.00 .30 .30 .30 -1.30 75 1.60 80 162 1935 1.00 1.00 .30 .40 .30 -2.00 21 2.30 27 73 1940 2.10 2.10 .30 .30 .40 -2.90 91 3.30 81 100 1945 2.00 2.00 .60 .60A .60 -4.10 24 4.70 55 53 1950 3.60 4.20 .80 .90 .80 -5.70 177 6.50 72 156 1955 3.90 3.90 1.10A 1.30B 1.20 -7.50 26 8.70 37 188 1960 8.80 8.80 1.60 2.10B 1.90 -9.40 274 11.30 187 73 1965 7.60 8.90 2.40A 2.70A 2.90 -11.40 120 14.30 19 197 1970 14.20 14.20 3.30A 3.90A 4.20 -13.60 112 17.80 3 4 1975 10.70 11.40 4.60A 6.10B 6.00 -15.60 99 21.60 5 1980 16.20 16.20 6.40A 7.60A 8.30 -17.40 34 25.70 6 1985 11.20 11.60 8.60A 10.30A 11.00 -19.10 23 30.10 1990 12.80 14.30 11.10A 12.00A 14.20 -20.50 4 34.70 1995 ---- ---- 14.10A 14.10A 17.80 -21.60 39.40 1 2000 24.00 24.00 17.40A 23.10B 21.80 -22.40 7 44.20 9 2005 23.70 23.70 21.20A 21.20A 26.00 -23.10 1 49.10 1 2010 ---- ---- 25.20A 25.20A 30.50 -23.50 54.00 2015 ---- ---- 29.40A 29.40A 35.20 -23.70 58.90 2020 ---- ---- 33.80A 33.80A 39.90 -24.00 63.90 1 2025 ---- ---- 38.40A 38.40A 44.80 -24.00 68.80 2030 ---- ---- 43.10A 43.10A 49.70 -24.10 73.80 1 2035 ---- ---- 47.80A 47.80A 54.60 -24.20 78.80 2040 ---- ---- 52.60A 52.60A 59.50 -24.20 83.70 2045 ---- ---- 57.50A 57.50A 64.50 -24.20 88.70 1 2050 84.40 84.40 62.40A 85.60B 69.40 -24.30 1 93.70 2055 ---- ---- 67.30A 67.30A 74.40 -24.30 98.70 2060 81.60 81.60 72.30A 83.40B 79.40 -24.30 1 103.70 2065 ---- ---- 77.20A 77.20A 84.30 -24.40 108.70 1 2070 ---- ---- 82.20A 82.20A 89.30 -24.40 113.70 3 2075 ---- ---- 87.20A 87.20A 94.30 -24.40 118.70 1 2080 ---- ---- 92.10A 92.10A 99.30 -24.40 123.70 2085 ---- ---- 97.10A 97.10A 104.30 -24.40 128.70 2090 ---- ---- 102.10A 102.10A 109.30 -24.40 133.70 2095 ---- ---- 107.10A 107.10A 114.30 -24.40 138.70 2100 ---- ---- 112.10A 112.10A 119.30 -24.40 143.70 2105 ---- ---- 117.00A 117.00A 124.30 -24.40 148.70 2110 ---- ---- 122.00A 122.00A 129.30 -24.40 153.70 2115 ---- ---- 127.00A 127.00A 134.30 -24.40 158.70 2120 ---- ---- 132.00A 132.00A 139.30 -24.40 163.70 2125 ---- ---- 137.00A 137.00A 144.30 -24.40 168.70 2130 ---- ---- 142.00A 142.00A 149.30 -24.40 173.70 2135 ---- ---- 147.00A 147.00A 154.30 -24.40 178.70 2140 ---- ---- 152.00A 152.00A 159.30 -24.30 183.60 2145 ---- ---- 157.00A 157.00A 164.30 -24.30 188.60 2150 ---- ---- 162.00A 162.00A 169.30 -24.30 193.60 2155 ---- ---- 167.00A 167.00A 174.30 -24.30 198.60 2160 ---- ---- 172.00A 172.00A 179.30 -24.30 203.60 2165 ---- ---- 177.00A 177.00A 184.30 -24.30 208.60 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options CALL 1735 ---- 271.20B ---- 271.20B 264.80 +24.30 240.50 1740 ---- 266.20B ---- 266.20B 259.80 +24.30 235.50 1745 ---- 261.20B ---- 261.20B 254.80 +24.30 230.50 1750 ---- 256.30B ---- 256.30B 249.80 +24.30 225.50 1755 ---- 251.30B ---- 251.30B 244.80 +24.30 220.50 1760 ---- 246.30B ---- 246.30B 239.80 +24.30 215.50 1765 ---- 241.30B ---- 241.30B 234.80 +24.30 210.50 1770 ---- 236.30B ---- 236.30B 229.80 +24.30 205.50 1775 ---- 231.30B ---- 231.30B 224.80 +24.30 200.50 1780 ---- 226.30B ---- 226.30B 219.80 +24.30 195.50 1785 ---- 221.30B ---- 221.30B 214.80 +24.30 190.50 1790 ---- 216.30B ---- 216.30B 209.80 +24.30 185.50 1795 ---- 211.30B ---- 211.30B 204.80 +24.30 180.50 1800 ---- 206.30B ---- 206.30B 199.80 +24.30 175.50 1805 ---- 201.30B ---- 201.30B 194.80 +24.30 170.50 1810 ---- 196.30B ---- 196.30B 189.80 +24.30 165.50 1815 ---- 191.30B ---- 191.30B 184.80 +24.30 160.50 1820 ---- 186.30B ---- 186.30B 179.80 +24.30 155.50 1 1825 ---- 182.00B ---- 182.00B 174.80 +24.30 150.50 1830 ---- 176.30B ---- 176.30B 169.80 +24.30 145.50 1835 ---- 171.50B ---- 171.50B 164.80 +24.30 140.50 1840 ---- 167.00B ---- 167.00B 159.80 +24.30 135.50 1845 ---- 162.00B ---- 162.00B 154.80 +24.20 130.60 1850 ---- 157.00B ---- 157.00B 149.80 +24.20 125.60 1 1855 ---- 152.00B ---- 152.00B 144.80 +24.20 120.60 1860 ---- 147.00B ---- 147.00B 139.80 +24.20 115.60 1865 ---- 142.00B ---- 142.00B 134.90 +24.30 110.60 1870 ---- 137.00B ---- 137.00B 129.90 +24.30 105.60 1875 ---- 132.10B ---- 132.10B 124.90 +24.20 100.70 1 1880 ---- 127.10B ---- 127.10B 119.90 +24.20 95.70 1885 ---- 122.10B ---- 122.10B 114.90 +24.10 90.80 1890 ---- 117.10B ---- 117.10B 110.00 +24.10 85.90 1 1895 ---- 112.10B ---- 112.10B 105.00 +24.00 81.00 1900 ---- 107.20B ---- 107.20B 100.10 +24.00 76.10 1 1905 ---- 102.20B ---- 102.20B 95.10 +23.80 71.30 1910 ---- 97.20B ---- 97.20B 90.20 +23.70 66.50 2 1915 ---- 92.30B ---- 92.30B 85.30 +23.50 61.80 2 1920 ---- 87.40B ---- 87.40B 80.40 +23.30 57.10 1 1925 ---- 82.50B ---- 82.50B 75.50 +23.00 52.50 1 1930 ---- 77.60B ---- 77.60B 70.60 +22.60 48.00 1 1935 ---- 72.80B ---- 72.80B 65.80 +22.10 43.70 2 1940 ---- 68.00B ---- 68.00B 61.10 +21.50 39.60 4 1945 ---- 63.30B ---- 63.30B 56.40 +20.80 35.60 11 1950 ---- 58.60B ---- 58.60B 51.80 +20.00 60 31.80 156 1955 51.80 54.00B 51.80 45.80A 47.30 +19.10 9 28.20 1 11 1960 ---- 49.60B ---- 49.60B 43.00 +18.20 24.80 1 1 1965 43.20 45.30B 43.20 37.40A 38.80 +17.10 4 21.70 11 1970 ---- 41.10B ---- 41.10B 34.80 +15.90 64 18.90 7 70 1975 35.30 37.10B 35.30 29.80A 31.00 +14.70 7 16.30 2 31 1980 17.10 33.30B 17.10 26.40A 27.50 +13.50 7 14.00 9 62 1985 14.40 29.80B 14.40 27.20B 24.20 +12.20 6 12.00 1 26 1990 12.00 26.50B 12.00 26.50B 21.20 +11.00 10 10.20 5 99 1995 19.30 23.40B 18.80 17.60A 18.40 +9.80 54 8.60 50 2000 10.80 20.60B 10.80 15.10A 15.90 +8.70 221 7.20 18 32 2005 8.20 18.00B 8.20 13.00A 13.60 +7.60 322 6.00 1 14 2010 7.50 15.70B 7.50 15.70B 11.60 +6.60 6 5.00 4 136 2015 ---- 13.60B ---- 13.60B 9.90 +5.70 1 4.20 7 28 2020 9.00 11.80B 9.00 9.10B 8.40 +4.90 1 3.50 4 38 2025 5.70 10.20B 5.40 8.50B 7.10 +4.20 6 2.90 15 44 2030 5.20 8.80B 5.20 6.50B 6.00 +3.50 23 2.50 187 2035 6.50 7.50B 5.20 4.90A 5.00 +2.90 18 2.10 8 2040 3.20 6.50B 3.20 4.20A 4.20 +2.40 509 1.80 13 2045 3.70 5.50B 3.70 3.50A 3.60 +2.10 5 1.50 14 2050 3.80 4.70B 3.80 4.70B 3.00 +1.70 4 1.30 2 4 2055 2.40 4.10 2.40 2.60A 2.60 +1.50 24 1.10 28 2060 2.40 3.40B 2.10 2.30B 2.20 +1.20 7 1.00 2 2 2065 ---- 2.90B ---- 2.90B 1.90 +1.00 .90 1 2070 ---- 2.50B ---- 2.50B 1.60 +.80 1 .80 2075 ---- 2.10B ---- 2.10B 1.40 +.70 .70 2 2080 ---- 1.80B ---- 1.80B 1.20 +.60 .60 1 14 2085 ---- 1.60B ---- 1.60B 1.10 +.60 3 .50 18 2090 1.10 1.40 1.10 1.00A .90 +.40 18 .50 6 2095 ---- 1.20B ---- 1.20B .80 +.40 .40 39 2100 .80 1.00B .80 .80 .80 +.40 5 .40 26 2105 ---- .90B ---- .90B .70 +.30 .40 1 2110 ---- .80B ---- .80B .60 +.30 .30 30 2115 .80 .80 .80 .70A .60 +.30 1 .30 1 2 2120 ---- .70B ---- .70B .50 +.20 .30 2125 ---- .60B ---- .60B .50 +.20 .30 1 18 2130 ---- .60B ---- .60B .50 +.20 .30 2135 ---- .50B ---- .50B .40 +.20 .20 12 2140 ---- .50B ---- .50B .40 +.20 .20 2145 ---- .40B ---- .40B .40 +.20 .20 2 2 2150 ---- .40B ---- .40B .30 +.10 .20 2155 ---- .40B ---- .40B .30 +.10 .20 2160 ---- .30B ---- .30B .30 +.10 .20 2165 ---- .30B ---- .30B .30 +.10 .20 31 31 2170 ---- .30B ---- .30B .20 .00 10 .20 2175 ---- .30B ---- .30B .20 .00 .20 2180 ---- ---- ---- ---- .20 .00 .20 20 39 2185 ---- ---- ---- ---- .20 .00 7 .20 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options PUT 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 23 1805 ---- ---- ---- ---- .10 .00 .10 16 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 1820 ---- ---- ---- ---- .10 .00 .10 1 1825 ---- ---- ---- ---- .10 .00 .10 1830 ---- ---- ---- ---- .10 .00 .10 5 1835 ---- ---- ---- ---- .10 .00 17 .10 54 54 1840 ---- ---- ---- ---- .10 .00 .10 1845 ---- ---- ---- ---- .10 .00 .10 6 1850 ---- ---- ---- ---- .10 -.10 .20 4 1855 ---- ---- ---- ---- .10 -.10 .20 2 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .20 .00 .20 7 1875 ---- ---- .20A .20A .20 -.10 .30 1 1880 ---- ---- .20A .20A .20 -.10 .30 10 1885 ---- ---- .20A .20A .20 -.20 .40 1 9 1890 ---- ---- .30A .30A .30 -.20 .50 37 1895 ---- ---- .30A .30A .30 -.30 .60 36 1900 ---- ---- .40A .40A .30 -.40 .70 20 41 1905 ---- ---- .40A .40A .40 -.50 .90 5 3 1910 ---- ---- .50A .50A .50 -.60 1 1.10 12 1915 .60 .60 .50A .50A .50 -.90 300 1.40 104 1920 1.40 1.40 .60A .60A .60 -1.10 2 1.70 155 1925 ---- ---- .70A .70A .80 -1.30 1 2.10 13 46 1930 1.00 1.00 .90A .90A .90 -1.70 10 2.60 4 182 1935 ---- ---- 1.00A 1.00A 1.10 -2.20 3.30 2 21 1940 2.70 2.70 1.20A 2.30B 1.30 -2.80 14 4.10 25 41 1945 3.00 3.00 1.50A 3.30B 1.70 -3.50 5 5.20 13 1950 4.10 4.10 1.90 2.00B 2.10 -4.20 25 6.30 6 256 1955 ---- ---- 2.30A 2.30A 2.60 -5.10 7.70 28 1960 7.30 7.30 2.80A 2.80A 3.20 -6.20 64 9.40 13 12 1965 10.10 10.10 3.50A 3.50A 4.00 -7.30 1 11.30 5 8 1970 10.60 10.60 4.40A 5.00A 5.00 -8.40 23 13.40 5 8 1975 6.50 6.50 5.40A 6.10A 6.20 -9.60 3 15.80 2 2 1980 16.10 16.10 6.60A 6.80A 7.70 -10.80 62 18.50 12 23 1985 15.60 15.60 8.10A 8.10A 9.40 -12.10 1 21.50 5 1990 10.50 10.50 9.80A 9.80A 11.40 -13.20 4 24.60 3 3 1995 13.70 13.70 11.70A 13.30A 13.60 -14.50 4 28.10 2000 21.50 21.50 13.80A 15.70A 16.10 -15.60 28 31.70 2005 ---- ---- 16.30A 16.30A 18.80 -16.70 35.50 2010 20.60 20.60 18.90A 18.90A 21.80 -17.70 3 39.50 2015 22.10 22.10 21.80A 26.00B 25.10 -18.60 7 43.70 2020 ---- ---- 25.00A 25.00A 28.50 -19.50 48.00 2025 ---- ---- 28.30A 28.30A 32.20 -20.20 52.40 2030 ---- ---- 31.90A 31.90A 36.10 -20.80 56.90 2035 ---- ---- 35.60A 35.60A 40.20 -21.30 61.50 2040 ---- ---- 39.50A 39.50A 44.40 -21.80 66.20 2045 ---- ---- 43.60A 43.60A 48.70 -22.20 70.90 2050 ---- ---- 47.80A 47.80A 53.20 -22.50 75.70 2055 ---- ---- 52.10A 52.10A 57.70 -22.80 80.50 2060 ---- ---- 56.50A 56.50A 62.30 -23.10 85.40 2065 ---- ---- 61.00A 61.00A 67.00 -23.30 90.30 2070 ---- ---- 65.60A 65.60A 71.80 -23.40 95.20 2075 ---- ---- 70.20A 70.20A 76.50 -23.60 100.10 2080 ---- ---- 74.90A 74.90A 81.30 -23.70 105.00 2085 ---- ---- 79.70A 79.70A 86.20 -23.70 109.90 2090 ---- ---- 84.50A 84.50A 91.10 -23.80 114.90 2095 ---- ---- 89.30A 89.30A 96.00 -23.80 119.80 2100 ---- ---- 94.10A 94.10A 100.90 -23.90 124.80 2105 ---- ---- 99.00A 99.00A 105.80 -24.00 129.80 2110 ---- ---- 103.90A 103.90A 110.70 -24.00 134.70 2115 ---- ---- 108.80A 108.80A 115.70 -24.00 139.70 2120 ---- ---- 113.70A 113.70A 120.60 -24.10 144.70 2125 ---- ---- 118.60A 118.60A 125.60 -24.10 149.70 2130 ---- ---- 123.60A 123.60A 130.50 -24.10 154.60 2135 ---- ---- 128.50A 128.50A 135.50 -24.10 159.60 2140 ---- ---- 133.50A 133.50A 140.50 -24.10 164.60 2145 ---- ---- 138.40A 138.40A 145.40 -24.20 169.60 2150 ---- ---- 143.40A 143.40A 150.40 -24.20 174.60 2155 ---- ---- 148.40A 148.40A 155.40 -24.20 179.60 2160 ---- ---- 153.30A 153.30A 160.40 -24.20 184.60 2165 ---- ---- 158.30A 158.30A 165.30 -24.30 189.60 2170 ---- ---- 163.30A 163.30A 170.30 -24.30 194.60 2175 ---- ---- 168.20A 168.20A 175.30 -24.20 199.50 2180 ---- ---- 173.20A 173.20A 180.30 -24.20 204.50 2185 ---- ---- 178.20A 178.20A 185.30 -24.20 209.50 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option CALL 1050 ---- 14.853B ---- 14.852B 14.756 +.238 14.518 1075 ---- 14.603B ---- 14.602B 14.506 +.238 14.268 1100 ---- 14.353B ---- 14.352B 14.256 +.238 14.018 1125 ---- 14.103B ---- 14.102B 14.006 +.238 13.768 1150 ---- 13.853B ---- 13.852B 13.756 +.238 13.518 1175 ---- 13.603B ---- 13.602B 13.506 +.238 13.268 1200 ---- 13.353B ---- 13.352B 13.256 +.238 13.018 1225 ---- 13.103B ---- 13.102B 13.006 +.238 12.768 1250 ---- 12.853B ---- 12.852B 12.756 +.238 12.518 1275 ---- 12.603B ---- 12.602B 12.506 +.238 12.268 1300 ---- 12.353B ---- 12.352B 12.256 +.238 12.018 1325 ---- 12.103B ---- 12.102B 12.006 +.238 11.768 1350 ---- 11.853B ---- 11.852B 11.756 +.238 11.518 1375 ---- 11.603B ---- 11.602B 11.506 +.238 11.268 1400 ---- 11.353B ---- 11.352B 11.256 +.238 11.018 1425 ---- 11.103B ---- 11.102B 11.006 +.238 10.768 1450 ---- 10.853B ---- 10.852B 10.756 +.238 10.518 1475 ---- 10.603B ---- 10.602B 10.506 +.238 10.268 1500 ---- 10.353B ---- 10.352B 10.256 +.238 10.018 1525 ---- 10.103B ---- 10.102B 10.006 +.238 9.768 1550 ---- 9.853B ---- 9.852B 9.756 +.238 9.518 1575 ---- 9.603B ---- 9.602B 9.506 +.238 9.268 1600 ---- 9.353B ---- 9.352B 9.256 +.238 9.018 1625 ---- 9.103B ---- 9.102B 9.006 +.238 8.768 1650 ---- 8.853B ---- 8.852B 8.756 +.238 8.518 1675 ---- 8.603B ---- 8.602B 8.506 +.238 8.268 1700 ---- 8.353B ---- 8.352B 8.256 +.238 8.018 1725 ---- 8.103B ---- 8.102B 8.006 +.238 7.768 1750 ---- 7.853B ---- 7.852B 7.756 +.238 7.518 1775 ---- 7.603B ---- 7.602B 7.506 +.238 7.268 1800 ---- 7.353B ---- 7.352B 7.256 +.238 7.018 17 1825 ---- 7.103B ---- 7.102B 7.006 +.238 6.768 1850 ---- 6.853B ---- 6.852B 6.756 +.238 6.518 1875 ---- 6.603B ---- 6.602B 6.506 +.238 6.268 1900 ---- 6.353B ---- 6.352B 6.256 +.238 6.018 1925 ---- 6.103B ---- 6.102B 6.006 +.238 5.768 1950 ---- 5.853B ---- 5.852B 5.756 +.238 5.518 1975 ---- 5.603B ---- 5.602B 5.506 +.238 5.268 2000 ---- 5.337B ---- 5.337B 5.256 +.238 5.018 1 2025 ---- 5.087B ---- 5.087B 5.006 +.238 4.768 2 2050 ---- 4.837B ---- 4.837B 4.756 +.238 4.518 3 2055 ---- 4.803B ---- 4.802B 4.706 +.238 4.468 2060 ---- 4.753B ---- 4.752B 4.656 +.238 4.418 2065 ---- 4.703B ---- 4.702B 4.606 +.238 4.368 2070 ---- 4.653B ---- 4.652B 4.556 +.238 4.318 2075 ---- 4.587B ---- 4.587B 4.506 +.238 4.268 1 2080 ---- 4.553B ---- 4.552B 4.456 +.238 4.218 2085 ---- 4.503B ---- 4.502B 4.406 +.238 4.168 2090 ---- 4.453B ---- 4.452B 4.356 +.238 4.118 2095 ---- 4.403B ---- 4.402B 4.306 +.238 4.068 2100 ---- 4.337B ---- 4.337B 4.256 +.238 4.018 1 2105 ---- 4.304B ---- 4.302B 4.206 +.238 3.968 2110 ---- 4.254B ---- 4.252B 4.156 +.238 3.918 2115 ---- 4.204B ---- 4.202B 4.106 +.238 3.868 2120 ---- 4.154B ---- 4.152B 4.056 +.238 3.818 2125 ---- 4.087B ---- 4.087B 4.006 +.238 3.768 7 2130 ---- 4.054B ---- 4.053B 3.956 +.238 3.718 2135 ---- 4.004B ---- 4.003B 3.906 +.238 3.668 2140 ---- 3.954B ---- 3.953B 3.856 +.238 3.618 2145 ---- 3.904B ---- 3.903B 3.806 +.238 3.568 2150 ---- 3.837B ---- 3.837B 3.756 +.238 3.518 6 2155 ---- 3.804B ---- 3.803B 3.706 +.238 3.468 2160 ---- 3.754B ---- 3.753B 3.656 +.237 3.419 2165 ---- 3.704B ---- 3.703B 3.606 +.237 3.369 2170 ---- 3.654B ---- 3.653B 3.556 +.237 3.319 2175 ---- 3.588B ---- 3.588B 3.506 +.237 3.269 2 2180 ---- 3.554B ---- 3.553B 3.456 +.237 3.219 2185 ---- 3.488B ---- 3.488B 3.406 +.237 3.169 5 2190 ---- 3.438B ---- 3.438B 3.356 +.237 3.119 3 2195 ---- 3.388B ---- 3.388B 3.306 +.237 3.069 2 2200 ---- 3.354B ---- 3.353B 3.256 +.237 3.019 37 2205 ---- 3.288B ---- 3.288B 3.206 +.237 2.969 6 2210 ---- 3.238B ---- 3.238B 3.156 +.236 2.920 6 2215 ---- 3.204B ---- 3.203B 3.107 +.237 2.870 2220 ---- 3.138B ---- 3.138B 3.057 +.237 2.820 10 2225 ---- 3.088B ---- 3.088B 3.007 +.237 2.770 13 2230 ---- 3.038B ---- 3.038B 2.957 +.237 2.720 6 2235 ---- 2.988B ---- 2.988B 2.907 +.237 2.670 6 2240 ---- 2.938B ---- 2.938B 2.857 +.236 2.621 11 2245 ---- 2.888B ---- 2.888B 2.807 +.236 2.571 7 2250 ---- 2.855B ---- 2.853B 2.758 +.237 2.521 159 2255 ---- 2.788B ---- 2.788B 2.708 +.237 2.471 11 2260 ---- 2.755B ---- 2.754B 2.658 +.236 2.422 38 2265 ---- 2.705B ---- 2.704B 2.608 +.236 2.372 20 2270 ---- 2.639B ---- 2.639B 2.558 +.236 2.322 12 2275 ---- 2.605B ---- 2.604B 2.509 +.236 2.273 32 2280 ---- 2.556B ---- 2.554B 2.459 +.236 2.223 35 2285 ---- 2.506B ---- 2.505B 2.409 +.235 2.174 50 2290 ---- 2.440B ---- 2.440B 2.360 +.236 2.124 10 2295 ---- 2.390B ---- 2.390B 2.310 +.235 2.075 14 2300 ---- 2.365B 2.020A 2.365B 2.261 +.235 2.026 377 2305 ---- 2.307B ---- 2.306B 2.211 +.235 1.976 26 2310 ---- 2.258B ---- 2.257B 2.162 +.235 1.927 19 2315 ---- 2.208B ---- 2.207B 2.112 +.234 1.878 60 2320 ---- 2.142B ---- 2.142B 2.063 +.234 1.829 17 2325 ---- 2.118B 1.775A 2.118B 2.014 +.234 1.780 392 2330 ---- 2.060B ---- 2.059B 1.964 +.233 1.731 55 2335 ---- 1.994B ---- 1.994B 1.915 +.232 1.683 17 2340 ---- 1.970B 1.630A 1.970B 1.866 +.232 1.634 463 2345 ---- 1.913B ---- 1.911B 1.817 +.231 1.586 152 2350 1.770 1.872B 1.504A 1.759A 1.768 +.231 1 1.537 303 2355 ---- 1.798B ---- 1.798B 1.719 +.230 1.489 14 2360 ---- 1.750B ---- 1.750B 1.670 +.229 1.441 9 2365 ---- 1.717B ---- 1.716B 1.622 +.229 1.393 28 2370 1.620 1.669B 1.620 1.565A 1.573 +.227 20 1.346 45 2375 ---- 1.629B 1.269A 1.629B 1.525 +.226 1.299 1 292 2380 ---- 1.572B ---- 1.571B 1.477 +.225 1.252 24 2385 ---- 1.508B ---- 1.508B 1.429 +.223 1.206 21 2390 ---- 1.476B ---- 1.475B 1.381 +.221 1.160 26 2395 ---- 1.428B ---- 1.427B 1.334 +.220 1.114 82 2400 1.380 1.412B 1.041A 1.296B 1.287 +.218 15 1.069 11 549 2405 ---- 1.334B 1.019A 1.333B 1.240 +.215 1 1.025 113 2410 ---- 1.287B .976A 1.286B 1.193 +.212 .981 133 2415 ---- 1.224B ---- 1.224B 1.147 +.209 .938 10 23 2420 ---- 1.195B .893A 1.194B 1.102 +.206 1 .896 35 2425 .963 1.179B .827A 1.179B 1.056 +.202 1 .854 20 195 2430 ---- 1.104B ---- 1.102B 1.012 +.199 .813 87 2435 ---- 1.039B ---- 1.019B .968 +.195 .773 18 2440 ---- 1.011B ---- 1.010B .924 +.190 .734 1 28 2445 ---- .966B ---- .965B .881 +.185 .696 28 2450 .770 .957B .635A .731A .839 +.180 21 .659 28 355 2455 ---- .893B ---- .893B .798 +.176 .622 67 2460 .800 .850B .800 .850B .757 +.169 1 .588 124 2465 ---- .794B ---- .794B .718 +.164 .554 1 48 2470 ---- .768B ---- .768B .679 +.158 .521 62 2475 .521 .751B .470A .751B .642 +.152 6 .490 9 105 2480 ---- .688B .440A .687B .605 +.144 .461 1 21 2485 ---- .653B .413A .651B .571 +.139 .432 1 50 2490 .402 .618B .386A .403A .537 +.132 4 .405 1 37 2495 ---- .585B .362A .583B .505 +.125 .380 29 2500 .388 .571B .338A .460A .475 +.120 180 .355 28 537 2505 .410 .522B .315A .391A .446 +.114 14 .332 2 52 2510 .303 .491B .293A .490B .418 +.108 7 .310 3 42 2515 .360 .464B .276A .276A .391 +.102 8 .289 1 45 2520 .361 .447B .257A .427B .366 +.097 7 .269 2 76 2525 .293 .420B .239A .346B .341 +.090 174 .251 2 254 2530 .228 .393B .221A .393B .316 +.083 6 .233 1 50 2535 .255 .369B .205A .283A .293 +.076 9 .217 2 21 2540 .315 .346B .192A .325B .271 +.070 13 .201 2 103 2545 .223 .322B .179A .303B .251 +.064 23 .187 50 2550 .200 .301B .166A .278B .233 +.059 59 .174 19 655 2555 .197 .280B .154A .154A .216 +.055 4 .161 17 2560 .230 .262B .144A .244B .200 +.050 9 .150 3 27 2565 .194 .244B .134A .190A .186 +.046 29 .140 2 49 2570 .137 .228B .125A .175 .172 +.042 8 .130 16 2575 .141 .213B .117A .158A .160 +.039 22 .121 18 306 2580 ---- .199B .109A .199B .149 +.036 .113 7 2585 ---- .186B .103A .186B .138 +.033 .105 2 49 2590 .120 .174B .096A .174B .129 +.031 6 .098 18 2595 .142 .163B .091A .148B .121 +.029 5 .092 5 13 2600 .122 .152B .081 .113A .113 +.027 81 .086 52 576 2605 ---- .142B ---- .142B .105 +.024 .081 13 2610 .099 .136 .099 .098A .099 +.023 18 .076 106 2615 ---- .124B ---- .124B .092 +.020 .072 30 2620 .079 .116B .079 .087A .087 +.019 9 .068 2 16 2625 .076 .111B .065A .065A .081 +.017 12 .064 2 218 2630 .070 .104B .070 .104B .077 +.016 8 .061 7 2635 .070 .097B .070 .097B .072 +.014 24 .058 46 2640 .070 .092B .070 .066A .068 +.013 6 .055 3 21 2645 .087 .087 .080 .066A .064 +.012 12 .052 35 2650 .070 .081B .070 .081B .060 +.010 19 .050 22 459 2655 ---- .075B ---- .075B .057 +.010 .047 6 2660 ---- .070B ---- .070B .054 +.009 .045 1 15 2665 ---- .066B ---- .066B .051 +.008 .043 39 2670 ---- .063B ---- .063B .049 +.008 .041 2675 ---- .059B ---- .059B .047 +.007 20 .040 6 62 2680 ---- .056B ---- .056B .044 +.006 .038 2685 ---- .053B ---- .053B .042 +.005 .037 2690 ---- .050B ---- .050B .040 +.005 .035 1 2695 ---- .048B ---- .048B .039 +.005 2 .034 2700 .042 .050 .035A .040A .037 +.004 14 .033 24 377 2725 .032 .036B .032 .036B .031 +.003 1 .028 117 2750 ---- .030B ---- .030B .026 +.002 .024 1 177 2775 .025 .026B .025 .024A .023 +.002 6 .021 186 2800 .020 .022 .020 .022 .020 +.001 9 .019 12 224 2825 ---- .018B ---- .018B .018 +.001 .017 46 2850 ---- ---- ---- ---- .017 +.001 .016 75 2875 ---- .015B ---- .015B .016 +.002 .014 45 2900 ---- ---- ---- ---- .014 +.001 .013 93 2925 .014 .014 .014 .014 .014 +.002 2 .012 5 63 2950 ---- ---- ---- ---- .013 +.001 .012 209 2975 ---- ---- ---- ---- .012 +.001 .011 78 3000 .010 .011B .010 .011B .011 +.001 10 .010 7 2271 3025 ---- ---- ---- ---- .011 +.001 .010 32 3050 ---- ---- ---- ---- .010 +.001 .009 48 3075 ---- ---- ---- ---- .010 +.002 .008 25 3100 ---- ---- ---- ---- .009 +.001 .008 92 3125 ---- ---- ---- ---- .009 +.001 .008 208 3150 ---- ---- ---- ---- .008 +.001 .007 42 3175 ---- .008B ---- .008B .008 +.001 .007 16 3200 ---- ---- ---- ---- .007 .000 .007 1023 3225 ---- ---- ---- ---- .007 .000 .007 12 3250 ---- ---- ---- ---- .006 .000 .006 22 3275 ---- ---- ---- ---- .006 .000 .006 11 3300 ---- .007B ---- .007B .006 .000 .006 690 3325 ---- ---- ---- ---- .005 -.001 .006 7 3350 ---- ---- ---- ---- .005 -.001 .006 6 3375 ---- ---- ---- ---- .005 -.001 .006 9 3400 ---- ---- ---- ---- .005 -.001 .006 78 3425 ---- ---- ---- ---- .004 -.002 .006 10 3450 ---- ---- ---- ---- .004 -.002 .006 25 3475 ---- ---- ---- ---- .004 -.001 .005 40 3500 ---- ---- ---- ---- .004 -.001 .005 674 3525 ---- ---- ---- ---- .004 -.001 .005 3550 ---- ---- ---- ---- .004 -.001 .005 265 3575 ---- ---- ---- ---- .004 -.001 .005 1 3600 ---- ---- .003A .003A .004 -.001 .005 38 3625 ---- ---- .003A .003A .003 -.002 .005 5 3650 .003 .003 .003 .003 .003 -.002 4 .005 34 SO SEP23 Silver Option CALL 825 ---- 17.109B 16.760A 17.108B 17.006 +.238 16.768 850 ---- 16.859B 16.510A 16.858B 16.756 +.238 16.518 875 ---- 16.609B 16.260A 16.608B 16.506 +.238 16.268 900 ---- 16.359B 16.010A 16.358B 16.256 +.238 16.018 925 ---- 16.109B 15.760A 16.108B 16.006 +.238 15.768 950 ---- 15.859B 15.510A 15.858B 15.756 +.238 15.518 975 ---- 15.609B 15.260A 15.608B 15.506 +.238 15.268 1000 ---- 15.359B 15.010A 15.358B 15.256 +.238 15.018 1025 ---- 15.109B 14.760A 15.108B 15.006 +.238 14.768 1050 ---- 14.859B 14.510A 14.858B 14.756 +.238 14.518 1075 ---- 14.609B 14.260A 14.608B 14.506 +.238 14.268 1100 ---- 14.360B 14.010A 14.358B 14.256 +.238 14.018 1125 ---- 14.110B 13.760A 14.108B 14.006 +.238 13.768 1150 ---- 13.860B 13.510A 13.859B 13.756 +.238 13.518 1175 ---- 13.610B 13.260A 13.609B 13.506 +.238 13.268 1200 ---- 13.360B 13.010A 13.359B 13.256 +.238 13.018 1225 ---- 13.110B 12.760A 13.109B 13.006 +.238 12.768 1250 ---- 12.860B 12.510A 12.859B 12.756 +.238 12.518 1275 ---- 12.610B 12.260A 12.609B 12.506 +.238 12.268 1300 ---- 12.360B 12.010A 12.359B 12.256 +.238 12.018 1325 ---- 12.110B 11.760A 12.109B 12.006 +.238 11.768 1350 ---- 11.860B 11.510A 11.859B 11.756 +.238 11.518 1375 ---- 11.610B 11.260A 11.609B 11.506 +.238 11.268 1400 ---- 11.360B 11.010A 11.359B 11.256 +.238 11.018 1425 ---- 11.110B 10.760A 11.109B 11.006 +.238 10.768 1450 ---- 10.860B 10.510A 10.859B 10.756 +.238 10.518 1475 ---- 10.610B 10.260A 10.609B 10.506 +.238 10.268 1500 ---- 10.361B 10.010A 10.359B 10.256 +.238 10.018 1525 ---- 10.111B 9.760A 10.109B 10.006 +.238 9.768 1550 ---- 9.861B 9.510A 9.860B 9.756 +.238 9.518 1575 ---- 9.611B 9.260A 9.610B 9.506 +.238 9.268 1600 ---- 9.361B 9.010A 9.360B 9.256 +.238 9.018 1625 ---- 9.111B 8.760A 9.110B 9.006 +.238 8.768 1650 ---- 8.861B 8.510A 8.860B 8.756 +.238 8.518 1675 ---- 8.611B 8.260A 8.610B 8.506 +.238 8.268 1700 ---- 8.361B 8.010A 8.360B 8.256 +.238 8.018 36 1725 ---- 8.111B 7.760A 8.110B 8.006 +.238 7.768 2 1750 ---- 7.861B 7.510A 7.860B 7.756 +.238 7.518 1 1775 ---- 7.611B 7.260A 7.610B 7.506 +.238 7.268 1800 ---- 7.361B 7.010A 7.360B 7.256 +.238 7.018 34 1825 ---- 7.111B 6.760A 7.110B 7.006 +.238 6.768 1850 ---- 6.861B 6.509A 6.860B 6.756 +.238 6.518 1875 ---- 6.611B 6.260A 6.610B 6.506 +.238 6.268 1900 ---- 6.362B 6.010A 6.361B 6.256 +.238 6.018 9 1925 ---- 6.112B 5.760A 6.111B 6.006 +.238 5.768 1950 ---- 5.862B 5.511A 5.861B 5.756 +.238 5.518 1975 ---- 5.613B 5.262A 5.612B 5.507 +.238 5.269 2000 ---- 5.364B 5.014A 5.363B 5.258 +.237 10 5.021 15 15 2025 ---- 5.116B 4.766A 5.114B 5.009 +.236 4.773 2050 ---- 4.868B 4.519A 4.866B 4.762 +.237 4.525 3 2055 ---- 4.818B 4.470A 4.817B 4.712 +.236 4.476 2060 ---- 4.769B 4.420A 4.767B 4.663 +.236 4.427 2065 ---- 4.719B 4.371A 4.718B 4.613 +.236 4.377 2070 ---- 4.670B 4.322A 4.669B 4.564 +.236 4.328 2075 ---- 4.621B 4.272A 4.619B 4.515 +.236 4.279 3 2080 ---- 4.571B 4.223A 4.570B 4.465 +.235 4.230 2085 ---- 4.522B 4.174A 4.521B 4.416 +.235 4.181 2090 ---- 4.473B 4.125A 4.471B 4.367 +.235 4.132 2095 ---- 4.423B 4.076A 4.422B 4.318 +.235 4.083 2100 ---- 4.374B 4.027A 4.373B 4.269 +.235 4.034 111 2105 ---- 4.325B 3.979A 4.324B 4.220 +.235 3.985 2110 ---- 4.276B 3.930A 4.275B 4.170 +.234 3.936 2115 ---- 4.227B 3.881A 4.226B 4.121 +.234 3.887 2120 ---- 4.178B 3.832A 4.177B 4.072 +.234 3.838 2125 ---- 4.129B 3.783A 4.128B 4.023 +.234 3.789 13 2130 ---- 4.080B 3.735A 4.079B 3.975 +.235 3.740 2135 ---- 4.031B 3.686A 4.030B 3.926 +.234 3.692 2140 ---- 3.982B 3.638A 3.981B 3.877 +.234 3.643 1 2145 ---- 3.933B 3.589A 3.932B 3.828 +.233 3.595 10 2150 ---- 3.884B 3.541A 3.883B 3.779 +.233 3.546 190 2155 ---- 3.836B 3.493A 3.835B 3.731 +.233 3.498 2160 ---- 3.787B 3.445A 3.786B 3.682 +.233 3.449 2165 ---- 3.738B 3.397A 3.737B 3.634 +.233 3.401 2170 ---- 3.690B 3.349A 3.689B 3.585 +.232 3.353 2 2175 ---- 3.642B 3.276A 3.640B 3.537 +.232 3.305 3 2180 ---- 3.593B 3.253A 3.592B 3.489 +.232 3.257 7 2185 ---- 3.545B 3.205A 3.544B 3.440 +.231 3.209 2 2190 ---- 3.497B 3.157A 3.496B 3.392 +.231 3.161 2195 ---- 3.449B 3.110A 3.448B 3.344 +.231 3.113 4 2200 ---- 3.424B 3.036A 3.424B 3.296 +.230 3.066 331 2205 ---- 3.353B 3.015A 3.352B 3.248 +.230 3.018 2210 ---- 3.305B 2.968A 3.304B 3.200 +.229 2.971 2215 ---- 3.257B 2.921A 3.256B 3.153 +.229 2.924 2220 ---- 3.209B 2.875A 3.208B 3.105 +.228 2.877 4 2225 ---- 3.185B 2.802A 3.185B 3.058 +.228 2.830 1 2230 ---- 3.114B 2.781A 3.113B 3.010 +.227 2.783 4 2235 ---- 3.067B 2.735A 3.066B 2.963 +.226 2.737 2240 ---- 3.020B 2.689A 3.019B 2.916 +.226 2.690 2 2245 ---- 2.973B 2.643A 2.972B 2.869 +.225 2.644 2 2250 ---- 2.948B 2.571A 2.948B 2.822 +.224 2.598 139 2255 ---- 2.879B 2.551A 2.878B 2.776 +.224 2.552 27 2260 ---- 2.833B ---- 2.832B 2.729 +.223 2.506 4 2265 ---- 2.786B ---- 2.785B 2.683 +.222 2.461 23 2270 ---- 2.740B ---- 2.739B 2.637 +.221 2.416 1 2275 ---- 2.716B 2.346A 2.716B 2.591 +.220 2.371 181 2280 ---- 2.648B ---- 2.647B 2.546 +.220 2.326 8 2285 ---- 2.603B ---- 2.602B 2.501 +.219 2.282 34 2290 ---- 2.557B 2.231A 2.556B 2.455 +.217 2.238 72 2295 ---- 2.512B 2.186A 2.511B 2.411 +.217 2.194 5 2300 ---- 2.488B 2.126A 2.488B 2.366 +.216 2.150 493 2305 ---- 2.422B 2.100A 2.421B 2.322 +.215 2.107 17 2310 ---- 2.377B 2.058A 2.376B 2.278 +.214 2.064 22 2315 ---- 2.333B 2.016A 2.332B 2.234 +.212 2.022 6 2320 ---- 2.289B 1.974A 2.288B 2.190 +.210 1.980 54 2325 ---- 2.266B 1.916A 2.266B 2.147 +.209 8 1.938 138 2330 ---- 2.210B 1.894A 2.210B 2.104 +.207 1.897 71 2335 ---- 2.167B 1.852A 2.167B 2.062 +.206 1.856 54 2340 ---- 2.130B 1.810A 2.128B 2.020 +.205 1.815 275 2345 ---- 2.081B 1.774A 2.081B 1.978 +.203 1.775 26 2350 1.770 2.052B 1.716A 1.716A 1.936 +.201 1 1.735 169 2355 ---- 1.997B ---- 1.997B 1.895 +.199 1.696 16 2360 1.938 1.955B 1.938 1.841A 1.854 +.197 2 1.657 1 103 2365 ---- 1.914B ---- 1.914B 1.814 +.195 1.619 8 2370 ---- 1.873B ---- 1.873B 1.774 +.193 1.581 8 2375 ---- 1.847B 1.527A 1.847B 1.734 +.190 1.544 234 2380 ---- 1.781B ---- 1.780B 1.695 +.188 1.507 7 2385 ---- 1.742B ---- 1.740B 1.657 +.186 1.471 6 2390 ---- 1.715B ---- 1.715B 1.619 +.184 1.435 66 2395 ---- 1.676B ---- 1.676B 1.581 +.181 1.400 20 2400 1.598 1.653B 1.351A 1.518A 1.544 +.179 9 1.365 7 493 2405 ---- 1.600B ---- 1.600B 1.508 +.177 1.331 48 2410 ---- 1.563B ---- 1.563B 1.472 +.174 1.298 18 2415 ---- 1.527B ---- 1.527B 1.436 +.171 1.265 39 2420 ---- 1.479B ---- 1.478B 1.401 +.169 1.232 1 2425 ---- 1.471B 1.191A 1.471B 1.367 +.166 1.201 3 158 2430 ---- 1.408B ---- 1.407B 1.334 +.164 1.170 23 2435 ---- 1.386B ---- 1.386B 1.300 +.161 1.139 78 2440 ---- 1.340B ---- 1.339B 1.268 +.159 1.109 4 2445 ---- 1.320B ---- 1.320B 1.236 +.156 1.080 2 2450 ---- 1.301B 1.043A 1.301B 1.204 +.153 22 1.051 9 559 2455 ---- 1.258B ---- 1.258B 1.173 +.151 1.022 2 2460 ---- 1.226B .988A 1.225B 1.143 +.148 .995 1 14 2465 ---- 1.195B .960A 1.195B 1.113 +.145 .968 5 2470 ---- 1.165B .936A 1.165B 1.084 +.143 .941 20 2475 ---- 1.146B .911A 1.146B 1.055 +.140 40 .915 291 2480 ---- 1.107B .883A 1.107B 1.027 +.137 .890 3 25 2485 ---- 1.081B .859A 1.081B .999 +.134 .865 1 2490 ---- 1.049B .835A 1.049B .972 +.131 .841 2 71 2495 ---- 1.032B .815A 1.032B .946 +.129 .817 57 2500 .840 1.006B .791A .905A .920 +.126 88 .794 207 1379 2505 .807 .979B .767A .885A .894 +.123 10 .771 5 11 2510 ---- .953B .747A .953B .869 +.120 .749 4 20 2515 .814 .928B .727A .928B .845 +.117 18 .728 5 13 2520 .722 .903B .707A .903B .821 +.114 3 .707 2 2525 .827 .879B .827 .879B .798 +.112 15 .686 104 273 2530 ---- .856B .665A .856B .776 +.110 .666 1 8 2535 .757 .833B .757 .745A .754 +.107 1 .647 10 2540 ---- .810B ---- .810B .733 +.105 .628 9 2545 ---- .788B ---- .788B .712 +.103 .609 5 2550 .738 .767B .738 .747B .691 +.100 152 .591 108 543 2555 .597 .746B .575A .575A .672 +.098 2 .574 30 2560 ---- .725B ---- .725B .653 +.096 .557 2 11 2565 .667 .705B .667 .627A .634 +.094 1 .540 9 2570 ---- .685B ---- .685B .616 +.092 .524 22 2575 ---- .666B ---- .666B .598 +.089 5 .509 102 2580 .582 .647B .582 .582 .581 +.087 2 .494 11 2585 ---- .629B ---- .629B .564 +.085 .479 2 19 2590 ---- .612B ---- .612B .548 +.083 .465 11 2595 ---- .595B ---- .595B .533 +.082 .451 17 2600 .459 .578B .444A .578B .517 +.079 86 .438 105 2161 2605 ---- .562B ---- .562B .503 +.078 2 .425 11 2610 ---- .546B ---- .546B .488 +.076 .412 19 2615 .504 .531B .504 .470A .474 +.074 8 .400 6 15 2620 ---- .517B ---- .517B .461 +.072 .389 1 57 2625 ---- .502B ---- .502B .448 +.071 8 .377 67 249 2630 ---- .488B ---- .488B .435 +.069 .366 4 2635 ---- .474B ---- .474B .423 +.067 .356 1 16 2640 .450 .462B .450 .462B .411 +.066 1 .345 1 12 2645 ---- .449B ---- .449B .399 +.063 .336 3 2650 .360 .436B .360 .386A .388 +.062 59 .326 22 204 2655 .373 .424B .373 .374B .377 +.060 3 .317 5 2660 .345 .413B .316 .364A .367 +.059 4 .308 9 16 2665 .365 .402B .365 .354A .357 +.058 1 .299 14 2670 ---- .393B ---- .393B .347 +.056 10 .291 1 1 2675 ---- .382B ---- .381B .337 +.055 10 .282 1 95 2680 ---- .372B ---- .372B .328 +.053 2 .275 1 2 2685 .320 .362B .320 .318A .319 +.052 1 .267 80 2690 ---- .352B ---- .352B .311 +.051 .260 6 2695 ---- .343B ---- .342B .302 +.049 .253 10 2700 .270 .334B .270 .294A .294 +.048 259 .246 27 1336 2725 .227 .293B .227 .257A .257 +.042 13 .215 9 126 2750 .213 .258B .203 .258B .226 +.037 15 .189 6 573 2775 .182 .228B .182 .198A .199 +.032 19 .167 151 2800 .170 .203B .163 .174 .176 +.028 145 .148 96 901 2825 .146 .180B .145 .180B .157 +.025 23 .132 11 2850 .154 .160B .154 .160B .140 +.022 11 .118 2 637 2875 .140 .143B .140 .143B .125 +.018 5 .107 113 2900 .100 .129B .100 .110A .113 +.017 8 .096 38 370 2925 ---- .116B ---- .116B .102 +.014 .088 73 2950 .094 .105B .094 .090A .093 +.013 1 .080 3 85 2975 .085 .096B .085 .080A .084 +.011 1 .073 173 3000 .079 .088B .070 .071B .077 +.010 254 .067 10 3761 3025 .073 .080B .073 .067A .071 +.009 1 .062 44 3050 ---- .073B ---- .073B .065 +.008 6 .057 4 44 3075 ---- .067B ---- .067B .061 +.008 .053 31 3100 ---- .062B ---- .062B .056 +.007 .049 7 125 3125 ---- .057B ---- .057B .052 +.006 .046 5 7 3150 ---- .052B ---- .052B .049 +.006 .043 12 144 3175 ---- .049B ---- .049B .046 +.006 .040 42 3200 ---- .046B ---- .046B .043 +.005 .038 9 763 3225 ---- .042B ---- .042B .041 +.006 .035 25 3250 ---- .040B ---- .040B .038 +.005 .033 5 462 3275 ---- .036B ---- .036B .036 +.004 .032 8 3300 ---- .035B ---- .035B .034 +.004 .030 5 474 3325 .027 .032B .027 .027 .033 +.005 6 .028 38 3350 ---- .030B ---- .030B .031 +.004 .027 14 3375 ---- .028B ---- .028B .030 +.004 .026 33 3400 ---- .028B ---- .028B .028 +.003 .025 672 3425 ---- .025B ---- .025B .027 +.004 .023 5 3450 ---- .024B ---- .024B .026 +.004 .022 4 22 3475 ---- ---- ---- ---- .025 +.003 .022 1 3500 ---- .022B ---- .022B .024 +.003 .021 100 1515 3525 ---- ---- ---- ---- .023 +.003 .020 14 3550 ---- ---- ---- ---- .022 +.003 .019 27 3575 ---- ---- ---- ---- .021 +.002 .019 5 3600 ---- ---- ---- ---- .020 +.002 .018 158 3625 ---- ---- ---- ---- .020 +.003 .017 5 3650 ---- ---- ---- ---- .019 +.002 .017 12 4000 .011 .011 .011 .011 .013 +.001 1 .012 1 2039 4500 ---- ---- ---- ---- .009 .000 .009 119 5000 ---- ---- ---- ---- .007 .000 .007 141 6000 ---- ---- ---- ---- .005 .000 .005 88 7000 ---- ---- ---- ---- .003 +.001 .002 60 8000 ---- ---- ---- ---- .001 .000 .001 10 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 58 SO OCT23 Silver Option CALL 1300 ---- ---- ---- ---- 12.604 +.243 12.361 1325 ---- ---- ---- ---- 12.354 +.243 12.111 1350 ---- ---- ---- ---- 12.104 +.243 11.861 1375 ---- ---- ---- ---- 11.854 +.243 11.611 1400 ---- ---- ---- ---- 11.604 +.243 11.361 1425 ---- ---- ---- ---- 11.354 +.243 11.111 1450 ---- ---- ---- ---- 11.104 +.243 10.861 1475 ---- ---- ---- ---- 10.854 +.243 10.611 1500 ---- ---- ---- ---- 10.604 +.243 10.361 1525 ---- ---- ---- ---- 10.354 +.243 10.111 1550 ---- ---- ---- ---- 10.104 +.243 9.861 1575 ---- ---- ---- ---- 9.854 +.243 9.611 1600 ---- ---- ---- ---- 9.604 +.243 9.361 1625 ---- ---- ---- ---- 9.354 +.243 9.111 1650 ---- ---- ---- ---- 9.104 +.243 8.861 1675 ---- ---- ---- ---- 8.854 +.243 8.611 1700 ---- ---- ---- ---- 8.604 +.243 8.361 1725 ---- ---- ---- ---- 8.354 +.243 8.111 1750 ---- ---- ---- ---- 8.104 +.243 7.861 1775 ---- ---- ---- ---- 7.854 +.243 7.611 1800 ---- ---- ---- ---- 7.604 +.243 7.361 1825 ---- ---- ---- ---- 7.354 +.243 7.111 1850 ---- ---- ---- ---- 7.104 +.243 6.861 1875 ---- ---- ---- ---- 6.854 +.243 6.611 17 1900 ---- ---- ---- ---- 6.605 +.243 6.362 5 1925 ---- ---- ---- ---- 6.356 +.243 6.113 5 1950 ---- ---- ---- ---- 6.108 +.243 5.865 1975 ---- ---- ---- ---- 5.861 +.242 5.619 2000 ---- ---- ---- ---- 5.615 +.242 5.373 5 2025 ---- ---- ---- ---- 5.370 +.241 5.129 2050 ---- ---- ---- ---- 5.126 +.241 4.885 2 2075 ---- ---- ---- ---- 4.883 +.240 4.643 2 2100 ---- 4.504B 4.380A 4.504B 4.641 +.238 4.403 15 2110 ---- ---- ---- ---- 4.545 +.238 4.307 2115 ---- ---- ---- ---- 4.497 +.237 4.260 2120 ---- ---- ---- ---- 4.449 +.237 4.212 2125 ---- 4.525B 4.140A 4.525B 4.401 +.237 4.164 1 2130 ---- ---- ---- ---- 4.353 +.236 4.117 2135 ---- ---- ---- ---- 4.306 +.236 4.070 5 2140 ---- ---- ---- ---- 4.258 +.236 4.022 5 2145 ---- ---- ---- ---- 4.211 +.236 3.975 2150 ---- 4.288B 3.904A 4.288B 4.163 +.235 3.928 1 2155 ---- ---- ---- ---- 4.116 +.235 3.881 2160 ---- ---- ---- ---- 4.068 +.234 3.834 2165 ---- ---- ---- ---- 4.021 +.234 3.787 2170 ---- ---- ---- ---- 3.974 +.233 3.741 2175 ---- 4.049B 3.672A 4.048B 3.927 +.233 3.694 1 2180 ---- ---- ---- ---- 3.880 +.232 3.648 2185 ---- ---- ---- ---- 3.833 +.232 3.601 2190 ---- ---- ---- ---- 3.787 +.232 3.555 2195 ---- ---- ---- ---- 3.740 +.231 3.509 2200 ---- 3.815B 3.440A 3.815B 3.694 +.231 3.463 6 2205 ---- ---- ---- ---- 3.647 +.229 3.418 2210 ---- ---- ---- ---- 3.601 +.229 3.372 2215 ---- ---- ---- ---- 3.555 +.228 3.327 2220 ---- ---- ---- ---- 3.509 +.227 3.282 2225 ---- 3.585B 3.216A 3.585B 3.464 +.227 3.237 2230 ---- ---- ---- ---- 3.418 +.226 3.192 2235 ---- ---- ---- ---- 3.373 +.226 3.147 2240 ---- ---- ---- ---- 3.327 +.224 3.103 2245 ---- ---- ---- ---- 3.282 +.224 3.058 2250 ---- 3.357B 2.996A 3.357B 3.238 +.224 3.014 1 2255 ---- ---- ---- ---- 3.193 +.222 2.971 2260 ---- ---- ---- ---- 3.149 +.222 2.927 2265 ---- ---- ---- ---- 3.104 +.221 2.883 2270 ---- ---- ---- ---- 3.060 +.220 2.840 2275 ---- 3.134B 2.779A 3.134B 3.016 +.219 2.797 1 2280 ---- ---- ---- ---- 2.973 +.218 2.755 2285 ---- 2.777B ---- ---- 2.930 +.218 2.712 2290 ---- 2.774B ---- ---- 2.887 +.217 2.670 2295 ---- 2.753B ---- ---- 2.844 +.216 2.628 2300 ---- 2.916B 2.571A 2.916B 2.801 +.214 2.587 26 2305 ---- 2.667B ---- ---- 2.759 +.214 2.545 2310 ---- 2.625B ---- ---- 2.717 +.213 2.504 2315 ---- 2.583B ---- ---- 2.675 +.211 2.464 2320 ---- 2.542B ---- ---- 2.634 +.211 2.423 2325 2.565 2.705B 2.368A 2.553A 2.593 +.210 1 2.383 6 2330 ---- 2.459B ---- ---- 2.552 +.208 2.344 2335 ---- 2.419B ---- ---- 2.511 +.207 2.304 5 2340 ---- 2.380B ---- ---- 2.471 +.206 2.265 1 2345 ---- 2.339B ---- ---- 2.431 +.204 2.227 2350 2.375 2.501B 2.175A 2.362A 2.392 +.204 1 2.188 30 2355 ---- 2.260B ---- ---- 2.352 +.201 2.151 2360 ---- 2.220B ---- ---- 2.314 +.201 2.113 18 2365 ---- 2.182B ---- ---- 2.275 +.199 2.076 2370 ---- 2.144B ---- ---- 2.237 +.198 2.039 5 2375 ---- 2.304B 1.994A 2.304B 2.199 +.196 2.003 1 2380 ---- 2.069B ---- ---- 2.161 +.194 1.967 2385 ---- 2.032B ---- ---- 2.124 +.192 1.932 1 2390 ---- 1.995B ---- ---- 2.087 +.190 1.897 2395 ---- 1.959B ---- ---- 2.051 +.189 1.862 2400 ---- 2.117B 1.819A 2.117B 2.015 +.187 1.828 1 18 2405 ---- 1.887B ---- ---- 1.979 +.184 1.795 1 2410 ---- 1.852B ---- ---- 1.944 +.183 1.761 2 2415 ---- 1.817B ---- ---- 1.909 +.180 1.729 1 2420 ---- 1.783B ---- ---- 1.875 +.179 1.696 5 2425 ---- 1.939B 1.659A 1.939B 1.841 +.176 1.665 17 2430 ---- 1.716B ---- ---- 1.807 +.174 1.633 7 2435 ---- 1.683B ---- 1.631B 1.775 +.173 1.602 2440 ---- 1.650B ---- 1.633B 1.742 +.170 1.572 16 2445 ---- 1.619B ---- 1.619B 1.710 +.168 1.542 2450 ---- 1.771B 1.508A 1.771B 1.679 +.167 1.512 22 2455 ---- 1.557B ---- 1.557B 1.648 +.165 1.483 2460 1.509 1.526B 1.463A 1.463A 1.617 +.163 2 1.454 1 2465 ---- 1.670B ---- 1.670B 1.587 +.161 1.426 2470 ---- 1.640B ---- 1.640B 1.557 +.159 1.398 5 2475 ---- 1.614B 1.368A 1.614B 1.527 +.156 1.371 2 2480 ---- 1.580B 1.339A 1.579B 1.498 +.154 1.344 2485 ---- 1.551B 1.315A 1.551B 1.470 +.153 1.317 6 2490 ---- 1.521B 1.290A 1.520B 1.441 +.150 1.291 2495 ---- 1.491B 1.264A 1.491B 1.413 +.148 1.265 2500 ---- 1.469B 1.239A 1.469B 1.386 +.146 1.240 5 287 2505 ---- 1.438B 1.214A 1.438B 1.359 +.144 1.215 1 2510 ---- 1.411B 1.189A 1.410B 1.332 +.141 1.191 2515 ---- 1.386B 1.164A 1.386B 1.306 +.140 1.166 2 2520 ---- 1.359B ---- 1.359B 1.280 +.137 1.143 4 2525 ---- 1.332B ---- 1.332B 1.254 +.135 1.119 1 187 2530 ---- 1.307B ---- 1.307B 1.229 +.133 1.096 2535 ---- 1.281B ---- 1.281B 1.204 +.130 1.074 2540 ---- 1.257B ---- 1.257B 1.180 +.128 1.052 1 2545 ---- 1.232B ---- 1.232B 1.156 +.126 1.030 32 2550 ---- 1.209B ---- 1.209B 1.133 +.124 1.009 31 2555 ---- 1.185B ---- 1.185B 1.110 +.122 .988 1 1 2560 ---- 1.162B ---- 1.162B 1.087 +.120 .967 2565 ---- 1.139B ---- 1.139B 1.065 +.118 .947 99 102 2570 ---- 1.118B ---- 1.118B 1.043 +.116 .927 1 2575 ---- 1.096B ---- 1.096B 1.021 +.114 .907 6 19 2580 .932 1.075B .894A .894A 1.001 +.113 4 .888 2585 ---- 1.054B ---- 1.054B .980 +.110 .870 2590 ---- 1.033B ---- 1.033B .960 +.109 .851 1 2595 ---- 1.013B ---- 1.013B .940 +.107 .833 2600 .842 .993B .824A .824A .921 +.105 124 .816 229 2605 ---- .974B ---- .974B .902 +.103 .799 2610 ---- .954B ---- .954B .884 +.102 .782 2615 ---- .936B ---- .936B .866 +.100 .766 2620 ---- .917B ---- .917B .848 +.098 .750 2625 ---- .899B ---- .899B .831 +.097 .734 1 13 2630 ---- .881B ---- .881B .814 +.095 .719 2635 ---- .863B ---- .863B .797 +.093 .704 2640 ---- .846B ---- .846B .781 +.091 .690 1 2645 ---- .830B ---- .830B .765 +.089 .676 2650 ---- .813B ---- .813B .750 +.088 .662 1 327 2655 ---- .797B ---- .796B .735 +.087 .648 2660 ---- .780B ---- .780B .720 +.085 .635 2665 ---- .766B ---- .765B .706 +.084 .622 2675 ---- .737B ---- .737B .678 +.081 .597 203 2700 ---- .668B ---- .666B .613 +.073 64 .540 2 85 2725 ---- .606B ---- .604B .555 +.066 .489 30 2750 ---- .548B ---- .548B .503 +.060 .443 134 2775 ---- .500B ---- .500B .457 +.055 .402 19 2800 .410 .455B .408 .417A .416 +.051 83 .365 29 259 2825 ---- .415B ---- .415B .379 +.046 .333 1 19 2850 .334 .379B .334 .313A .346 +.042 6 .304 4 27 2875 ---- .347B ---- .347B .317 +.039 .278 8 11 2900 .265 .318B .260A .292A .291 +.036 8 .255 10 23 2925 ---- .292B ---- .291B .268 +.033 .235 4 4 2950 ---- .269B ---- .268B .247 +.031 .216 1 43 2975 .212 .248B .212 .248B .228 +.028 1 .200 1 17 3000 ---- .229B ---- .229B .211 +.026 .185 34 221 3025 .193 .212B .192 .192 .196 +.024 7 .172 5 3050 .176 .196B .176 .176 .182 +.022 1 .160 25 3075 .166 .183B .166 .166 .169 +.020 4 .149 8 8 3100 .143 .170B .143 .170B .158 +.019 1 .139 300 3125 ---- .158B ---- .158B .148 +.017 .131 4 3150 ---- .147B ---- .147B .138 +.016 .122 30 3175 ---- .139B ---- .138B .130 +.015 .115 11 3200 ---- .129B ---- .129B .122 +.014 .108 1 162 3225 ---- .121B ---- .121B .115 +.013 .102 6 3250 ---- .114B ---- .114B .108 +.012 1 .096 14 3275 ---- .107B ---- .107B .102 +.011 .091 3 3300 ---- .101B ---- .101B .096 +.010 .086 42 3325 ---- .095B ---- .095B .091 +.010 .081 3 3350 ---- .090B ---- .090B .086 +.009 .077 18 3375 ---- .085B ---- .085B .082 +.009 .073 10 3400 ---- .081B ---- .081B .078 +.008 .070 2 87 3425 ---- .076B ---- .076B .074 +.008 .066 1 3450 ---- .072B ---- .072B .070 +.007 .063 2 9 3475 ---- .068B ---- .068B .067 +.007 .060 24 3500 ---- .065B ---- .065B .064 +.007 .057 3 150 3525 ---- .062B ---- .062B .061 +.006 .055 21 3550 ---- .059B ---- .059B .058 +.006 .052 29 3575 ---- .056B ---- .056B .056 +.006 .050 2 3600 ---- .053B ---- .053B .053 +.005 .048 94 3625 ---- .051B ---- .051B .051 +.005 .046 3650 ---- .049B ---- .049B .049 +.005 .044 20 3675 ---- .046B ---- .046B .047 +.005 .042 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 12.604 +.243 12.361 1325 ---- ---- ---- ---- 12.354 +.243 12.111 1350 ---- ---- ---- ---- 12.104 +.243 11.861 1375 ---- ---- ---- ---- 11.854 +.243 11.611 1400 ---- ---- ---- ---- 11.604 +.243 11.361 1425 ---- ---- ---- ---- 11.354 +.243 11.111 1450 ---- ---- ---- ---- 11.104 +.243 10.861 1475 ---- ---- ---- ---- 10.854 +.243 10.611 1500 ---- ---- ---- ---- 10.604 +.243 10.361 1525 ---- ---- ---- ---- 10.354 +.243 10.111 1550 ---- ---- ---- ---- 10.104 +.243 9.861 1575 ---- ---- ---- ---- 9.854 +.243 9.611 1600 ---- ---- ---- ---- 9.604 +.243 9.361 1625 ---- ---- ---- ---- 9.354 +.243 9.111 1650 ---- ---- ---- ---- 9.104 +.243 8.861 1675 ---- ---- ---- ---- 8.854 +.243 8.611 1700 ---- ---- ---- ---- 8.604 +.243 8.361 1725 ---- ---- ---- ---- 8.354 +.243 8.111 1750 ---- ---- ---- ---- 8.104 +.243 7.861 1775 ---- ---- ---- ---- 7.854 +.243 7.611 1800 ---- ---- ---- ---- 7.604 +.243 7.361 1825 ---- ---- ---- ---- 7.355 +.242 7.113 1850 ---- ---- ---- ---- 7.106 +.241 6.865 1875 ---- ---- ---- ---- 6.859 +.241 6.618 1900 ---- ---- ---- ---- 6.612 +.240 6.372 14 1925 ---- ---- ---- ---- 6.367 +.240 6.127 1950 ---- ---- ---- ---- 6.123 +.240 5.883 1975 ---- ---- ---- ---- 5.879 +.238 5.641 2000 ---- ---- ---- ---- 5.638 +.239 5.399 1 2025 ---- 5.336B 5.136A 5.336B 5.397 +.237 5.160 2050 ---- 5.282B 4.900A 5.280B 5.159 +.237 4.922 1 2075 ---- 5.045B 4.664A 5.045B 4.922 +.235 4.687 2100 ---- 4.809B 4.432A 4.808B 4.687 +.233 4.454 9 2125 ---- 4.576B 4.204A 4.575B 4.455 +.232 4.223 2150 ---- 4.345B 3.976A 4.345B 4.226 +.230 3.996 2 2175 ---- 4.117B 3.752A 4.117B 3.999 +.227 3.772 2200 ---- 3.893B 3.536A 3.893B 3.777 +.224 3.553 2225 ---- 3.673B 3.322A 3.673B 3.559 +.221 3.338 2250 ---- 3.457B 3.114A 3.457B 3.345 +.216 3.129 2275 ---- 3.249B 2.914A 3.246B 3.137 +.211 2.926 2 2300 ---- 3.045B 2.719A 3.042B 2.936 +.207 2.729 29 2325 ---- 2.848B 2.530A 2.848B 2.741 +.200 2.541 10 2350 ---- 2.656B 2.354A 2.656B 2.554 +.193 2.361 56 2375 ---- 2.474B 2.184A 2.474B 2.375 +.185 2.190 2400 ---- 2.300B 2.023A 2.300B 2.205 +.177 2.028 4 2425 ---- 2.135B 1.870A 2.135B 2.044 +.168 1.876 2 2450 ---- 1.979B 1.730A 1.979B 1.892 +.160 1.732 34 2475 ---- 1.832B 1.595A 1.831B 1.750 +.152 1.598 9 2500 ---- 1.695B ---- 1.695B 1.617 +.144 1.473 109 2525 ---- 1.568B ---- 1.567B 1.495 +.138 1.357 8 2550 ---- 1.448B ---- 1.448B 1.379 +.130 1.249 6 2575 ---- 1.338B ---- 1.338B 1.266 +.116 1.150 1 20 2600 ---- 1.236B ---- 1.236B 1.164 +.106 1.058 699 2625 ---- 1.142B ---- 1.142B 1.073 +.100 .973 5 2650 ---- 1.054B ---- 1.053B .989 +.093 .896 254 2675 ---- .974B ---- .974B .912 +.087 .825 8 2700 ---- .899B ---- .899B .841 +.080 6 .761 24 2725 ---- .833B ---- .832B .778 +.076 .702 3 2750 ---- .771B ---- .769B .720 +.072 .648 20 2775 ---- .712B ---- .712B .667 +.068 .599 7 2800 ---- .661B ---- .660B .618 +.063 .555 412 2825 .536 .614B .536 .525A .574 +.060 6 .514 18 2850 ---- .570B ---- .570B .532 +.055 .477 5 252 2875 ---- .531B ---- .531B .495 +.051 .444 2900 ---- .494B ---- .494B .461 +.048 .413 7 2925 ---- .461B ---- .461B .432 +.046 .386 1 2950 ---- .432B ---- .432B .405 +.045 .360 10 2975 ---- .403B ---- .403B .381 +.044 .337 6 8 3000 .370 .377B .357 .356A .356 +.040 46 .316 600 3025 ---- .354B ---- .354B .332 +.035 .297 8 3050 ---- .332B ---- .331B .309 +.030 .279 1 3075 ---- .311B ---- .311B .290 +.027 .263 3100 ---- .293B ---- .293B .272 +.024 2 .248 679 3125 ---- .276B ---- .275B .257 +.023 .234 3 3150 ---- .260B ---- .260B .243 +.022 .221 2 3175 ---- .246B ---- .246B .230 +.020 .210 3200 ---- .233B ---- .233B .219 +.020 .199 106 3225 ---- .220B ---- .220B .208 +.019 .189 1 3250 .207 .208B .207 .198A .198 +.019 6 .179 8 3275 .192 .198B .192 .194B .189 +.019 1 .170 2 3300 ---- .187B ---- .187B .180 +.018 .162 17 3325 ---- .179B ---- .179B .171 +.016 .155 3350 ---- .170B ---- .170B .163 +.016 .147 3375 .148 .162B .148 .162B .156 +.015 1 .141 3400 ---- .154B ---- .154B .148 +.013 1 .135 20 3425 ---- .148B ---- .148B .142 +.013 .129 1 3450 ---- .140B ---- .140B .135 +.012 3 .123 3475 ---- .134B ---- .134B .129 +.011 .118 3500 ---- .129B ---- .129B .124 +.010 .114 100 545 3525 ---- .123B ---- .123B .119 +.010 .109 3550 ---- .119B ---- .119B .114 +.009 .105 3575 ---- .113B ---- .113B .109 +.008 .101 3600 ---- .108B ---- .108B .105 +.007 .098 1 3625 ---- .105B ---- .105B .101 +.007 .094 1 3650 ---- .100B ---- .100B .097 +.006 6 .091 36 3675 ---- .096B ---- .096B .094 +.006 .088 2 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 18.354 +.243 18.111 750 ---- ---- ---- ---- 18.104 +.243 17.861 775 ---- ---- ---- ---- 17.854 +.243 17.611 800 ---- ---- ---- ---- 17.604 +.243 17.361 1 825 ---- ---- ---- ---- 17.354 +.243 17.111 850 ---- ---- ---- ---- 17.104 +.243 16.861 875 ---- ---- ---- ---- 16.854 +.243 16.611 900 ---- ---- ---- ---- 16.604 +.243 16.361 925 ---- ---- ---- ---- 16.354 +.243 16.111 950 ---- ---- ---- ---- 16.104 +.243 15.861 975 ---- ---- ---- ---- 15.854 +.243 15.611 1000 ---- ---- ---- ---- 15.604 +.243 15.361 1025 ---- ---- ---- ---- 15.354 +.243 15.111 1050 ---- ---- ---- ---- 15.104 +.243 14.861 1075 ---- ---- ---- ---- 14.854 +.243 14.611 1100 ---- ---- ---- ---- 14.604 +.243 14.361 1125 ---- ---- ---- ---- 14.354 +.243 14.111 1150 ---- ---- ---- ---- 14.104 +.243 13.861 1175 ---- ---- ---- ---- 13.854 +.243 13.611 1200 ---- ---- ---- ---- 13.604 +.243 13.361 1225 ---- ---- ---- ---- 13.354 +.243 13.111 1250 ---- ---- ---- ---- 13.104 +.243 12.861 1275 ---- ---- ---- ---- 12.854 +.243 12.611 1300 ---- ---- ---- ---- 12.604 +.243 12.361 1325 ---- ---- ---- ---- 12.354 +.243 12.111 1350 ---- ---- ---- ---- 12.104 +.243 11.861 1375 ---- ---- ---- ---- 11.854 +.243 11.611 1400 ---- ---- ---- ---- 11.604 +.243 11.361 1425 ---- ---- ---- ---- 11.354 +.243 11.111 1450 ---- ---- ---- ---- 11.104 +.243 10.861 1475 ---- ---- ---- ---- 10.854 +.243 10.611 1500 ---- ---- ---- ---- 10.604 +.243 10.361 4 1525 ---- ---- ---- ---- 10.354 +.243 10.111 1550 ---- ---- ---- ---- 10.104 +.243 9.861 1575 ---- ---- ---- ---- 9.854 +.243 9.611 1600 ---- ---- ---- ---- 9.604 +.243 9.361 51 1625 ---- ---- ---- ---- 9.354 +.243 9.111 1650 ---- ---- ---- ---- 9.104 +.243 8.861 1675 ---- ---- ---- ---- 8.854 +.243 8.611 1700 ---- ---- ---- ---- 8.604 +.243 8.361 10 1725 ---- ---- ---- ---- 8.354 +.243 8.111 1750 ---- ---- ---- ---- 8.104 +.243 7.861 28 1775 ---- ---- ---- ---- 7.855 +.242 7.613 19 1800 ---- ---- ---- ---- 7.607 +.242 7.365 177 1825 ---- ---- ---- ---- 7.360 +.241 7.119 1850 ---- ---- ---- ---- 7.114 +.240 6.874 6 1875 ---- ---- ---- ---- 6.870 +.240 6.630 2 1900 ---- ---- ---- ---- 6.627 +.240 6.387 3 1925 ---- ---- ---- ---- 6.385 +.239 6.146 2 1950 ---- ---- 5.884A 5.884A 6.144 +.238 5.906 4 1975 ---- 6.008B 5.648A 6.008B 5.906 +.238 5.668 2000 ---- 5.790B 5.412A 5.790B 5.669 +.237 5.432 17 2025 ---- 5.554B 5.180A 5.554B 5.433 +.235 5.198 2050 ---- 5.321B 4.945A 5.321B 5.200 +.234 4.966 2075 ---- 5.089B 4.720A 5.089B 4.970 +.233 4.737 2100 ---- 4.859B 4.495A 4.857B 4.742 +.231 4.511 7 2125 ---- 4.633B 4.270A 4.633B 4.517 +.228 4.289 100 2150 ---- 4.410B 4.055A 4.410B 4.295 +.225 4.070 2175 ---- 4.191B 3.839A 4.191B 4.078 +.222 3.856 55 2200 ---- 3.976B 3.634A 3.976B 3.864 +.218 3.646 16 2225 ---- 3.766B 3.429A 3.766B 3.656 +.213 3.443 2250 ---- 3.561B 3.234A 3.561B 3.453 +.208 3.245 17 2275 ---- 3.363B 3.044A 3.363B 3.256 +.203 3.053 229 2300 ---- 3.169B 2.859A 3.169B 3.065 +.196 2.869 68 2325 ---- 2.983B 2.684A 2.983B 2.882 +.190 2.692 78 2350 ---- 2.803B 2.514A 2.803B 2.705 +.183 2.522 25 2375 ---- 2.631B 2.357A 2.631B 2.537 +.176 2.361 87 2400 ---- 2.467B 2.202A 2.467B 2.376 +.168 10 2.208 191 2425 ---- 2.311B 2.062A 2.311B 2.224 +.161 2.063 25 2450 ---- 2.163B 1.926A 2.163B 2.081 +.154 1.927 171 2475 ---- 2.024B ---- 2.024B 1.946 +.147 1.799 151 2500 ---- 1.893B ---- 1.893B 1.819 +.141 1.678 819 2525 ---- 1.769B ---- 1.769B 1.699 +.134 1.565 11 2550 ---- 1.654B ---- 1.654B 1.585 +.125 10 1.460 285 2575 ---- 1.545B ---- 1.545B 1.476 +.115 1 1.361 140 2600 ---- 1.444B ---- 1.444B 1.373 +.104 10 1.269 10 445 2625 ---- 1.350B ---- 1.350B 1.281 +.097 1.184 326 2650 ---- 1.262B ---- 1.262B 1.196 +.091 1.105 235 2675 ---- 1.181B ---- 1.181B 1.119 +.088 1.031 2 2700 1.020 1.104B 1.020 1.042A 1.047 +.084 3 .963 1583 2725 ---- 1.034B ---- 1.034B .980 +.079 .901 3 2750 ---- .968B ---- .968B .918 +.076 .842 137 360 2775 .803 .907B .803 .907B .860 +.071 5 .789 8 2800 .751 .851B .751 .838B .807 +.068 6 .739 8 857 2825 .707 .799B .707 .799B .757 +.064 6 .693 277 2850 ---- .754B ---- .753B .711 +.060 .651 69 2875 ---- .709B ---- .709B .669 +.057 .612 210 2900 ---- .668B ---- .668B .630 +.054 .576 905 2925 ---- .629B ---- .629B .594 +.052 .542 6 280 2950 ---- .593B ---- .593B .560 +.049 .511 16 2975 ---- .560B ---- .560B .529 +.046 .483 6 11 3000 ---- .529B ---- .529B .501 +.045 .456 1158 3930 3025 ---- .501B ---- .501B .473 +.041 .432 35 3050 .440 .474B .421 .449A .448 +.039 7 .409 6 25 3075 ---- .449B ---- .449B .425 +.037 .388 7 265 3100 ---- .426B ---- .426B .403 +.035 .368 299 3125 ---- .405B ---- .405B .382 +.032 .350 5 3150 ---- .385B ---- .385B .363 +.030 .333 11 3175 ---- .366B ---- .365B .345 +.028 .317 2 3200 ---- .348B ---- .348B .329 +.027 .302 467 3225 ---- .332B ---- .332B .313 +.025 .288 2 3250 ---- .316B ---- .316B .299 +.024 .275 141 3275 ---- .302B ---- .302B .286 +.023 .263 1 3300 .278 .288B .278 .278A .273 +.021 3 .252 76 3325 ---- .276B ---- .276B .262 +.021 .241 2 3350 ---- .264B ---- .264B .251 +.020 .231 86 3375 ---- .253B ---- .253B .240 +.018 .222 2 3400 ---- .243B ---- .243B .231 +.018 .213 10 26 3425 ---- .232B ---- .232B .221 +.016 .205 2 3450 ---- .224B ---- .224B .213 +.016 .197 10 3475 ---- .215B ---- .215B .205 +.016 .189 1 3500 ---- .207B ---- .207B .197 +.015 .182 2791 3525 ---- .198B ---- .198B .190 +.014 .176 3550 ---- .191B ---- .191B .183 +.014 .169 12 3575 ---- .184B ---- .184B .176 +.013 .163 3600 ---- .177B ---- .177B .170 +.012 .158 1 148 3625 ---- .171B ---- .171B .164 +.012 .152 6 3650 ---- .165B ---- .165B .159 +.012 .147 2 3675 ---- .159B ---- .159B .153 +.011 .142 3700 ---- .154B ---- .154B .148 +.011 .137 83 3725 ---- .148B ---- .148B .143 +.010 .133 5 3750 ---- .143B ---- .143B .139 +.010 .129 4 3775 ---- .139B ---- .139B .134 +.010 .124 2 3800 ---- .135B ---- .135B .129 +.009 .120 3 3825 .120 .130B .120 .130B .125 +.008 1 .117 2 3850 ---- .126B ---- .126B .121 +.008 .113 3 3875 ---- .122B ---- .122B .117 +.007 .110 3900 ---- .118B ---- .118B .113 +.007 .106 2 3925 ---- .115B ---- .115B .109 +.006 .103 1 3950 ---- .111B ---- .111B .106 +.006 .100 11 3975 ---- .108B ---- .108B .102 +.005 .097 4000 ---- .104B ---- .104B .099 +.005 2 .094 1902 4025 ---- .101B ---- .101B .096 +.004 .092 4050 ---- .098B ---- .098B .093 +.004 .089 1 4075 ---- .095B ---- .095B .090 +.003 .087 10 4500 .060 .060 .060 .060 .058 .000 2 .058 11 270 5000 ---- ---- ---- ---- .040 .000 .040 10 1913 6000 ---- ---- ---- ---- .025 .000 .025 20 424 7000 ---- ---- ---- ---- .019 +.001 20 .018 7 32 7500 ---- ---- ---- ---- .017 +.001 .016 55 8000 ---- ---- ---- ---- .016 +.001 .015 10 10 9000 ---- ---- ---- ---- .013 .000 .013 37 10000 ---- ---- ---- ---- .012 .000 25 .012 30 120 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 12.452 +.243 12.209 1375 ---- ---- ---- ---- 12.202 +.243 11.959 1400 ---- ---- ---- ---- 11.952 +.243 11.709 1425 ---- ---- ---- ---- 11.702 +.243 11.459 1450 ---- ---- ---- ---- 11.452 +.243 11.209 1475 ---- ---- ---- ---- 11.202 +.243 10.959 1500 ---- ---- ---- ---- 10.952 +.243 10.709 1525 ---- ---- ---- ---- 10.702 +.243 10.459 1550 ---- ---- ---- ---- 10.452 +.243 10.209 1575 ---- ---- ---- ---- 10.202 +.243 9.959 1600 ---- ---- ---- ---- 9.952 +.243 9.709 1625 ---- ---- ---- ---- 9.702 +.243 9.459 1650 ---- ---- ---- ---- 9.452 +.243 9.209 1675 ---- ---- ---- ---- 9.202 +.243 8.959 1700 ---- ---- ---- ---- 8.952 +.243 8.709 1725 ---- ---- ---- ---- 8.702 +.243 8.459 1750 ---- ---- ---- ---- 8.453 +.243 8.210 1775 ---- ---- ---- ---- 8.205 +.242 7.963 1800 ---- ---- ---- ---- 7.958 +.242 7.716 1825 ---- ---- ---- ---- 7.712 +.241 7.471 1850 ---- ---- ---- ---- 7.468 +.241 7.227 1875 ---- ---- ---- ---- 7.225 +.241 6.984 1900 ---- ---- ---- ---- 6.983 +.240 6.743 13 1925 ---- ---- ---- ---- 6.743 +.240 6.503 1950 ---- 6.552B 6.246A 6.552B 6.504 +.239 6.265 1975 ---- 6.384B 6.012A 6.384B 6.267 +.238 6.029 2000 ---- 6.148B 5.778A 6.146B 6.031 +.235 5.796 2025 ---- 5.914B 5.544A 5.914B 5.798 +.234 5.564 2050 ---- 5.683B 5.320A 5.683B 5.567 +.232 5.335 2075 ---- 5.453B 5.093A 5.453B 5.339 +.230 5.109 2100 ---- 5.227B 4.871A 5.227B 5.114 +.228 4.886 2125 ---- 5.003B 4.655A 5.003B 4.892 +.226 4.666 2150 ---- 4.783B 4.437A 4.783B 4.674 +.223 4.451 2175 ---- 4.567B 4.227A 4.567B 4.460 +.221 4.239 2200 ---- 4.355B 4.018A 4.355B 4.250 +.218 4.032 2225 ---- 4.147B 3.820A 4.147B 4.044 +.214 3.830 2250 ---- 3.945B 3.625A 3.945B 3.844 +.210 3.634 2275 ---- 3.747B 3.435A 3.747B 3.648 +.205 3.443 2300 ---- 3.556B 3.252A 3.556B 3.459 +.201 3.258 1 2325 ---- 3.371B 3.073A 3.369B 3.275 +.195 3.080 2350 ---- 3.191B 2.904A 3.190B 3.098 +.190 2.908 2375 ---- 3.018B ---- 3.018B 2.927 +.183 2.744 2400 ---- 2.852B ---- 2.852B 2.764 +.177 2.587 25 2425 ---- 2.694B ---- 2.694B 2.608 +.171 2.437 2450 ---- 2.542B ---- 2.542B 2.459 +.164 2.295 2475 2.160 2.404B 2.160 2.403B 2.317 +.157 4 2.160 2500 ---- 2.267B ---- 2.267B 2.183 +.151 2.032 25 2525 ---- 2.138B ---- 2.135B 2.056 +.144 1.912 2550 1.962 2.015B 1.962 1.927A 1.937 +.138 1 1.799 2575 1.806 1.900B 1.708A 1.708A 1.824 +.132 10 1.692 4 1 2600 1.702 1.791B 1.608A 1.791B 1.718 +.126 85 1.592 2625 1.615 1.689B 1.615 1.612A 1.619 +.121 1 1.498 2650 1.479 1.593B 1.479 1.593B 1.525 +.115 6 1.410 2675 1.380 1.503B 1.380 1.503B 1.438 +.110 9 1.328 2700 ---- 1.418B ---- 1.417B 1.356 +.105 1.251 2725 ---- 1.339B ---- 1.338B 1.280 +.101 1.179 2750 ---- 1.265B ---- 1.264B 1.209 +.097 1.112 2775 ---- 1.195B ---- 1.195B 1.142 +.093 1.049 2800 ---- 1.130B ---- 1.129B 1.080 +.089 .991 2 2825 ---- 1.069B ---- 1.068B 1.021 +.085 .936 2850 ---- 1.013B ---- 1.011B .967 +.082 .885 2875 ---- .959B ---- .959B .916 +.078 .838 2900 .855 .910B .855 .834A .868 +.075 9 .793 2925 ---- .863B ---- .863B .824 +.072 .752 2950 ---- .820B ---- .820B .782 +.069 .713 2975 ---- .780B ---- .780B .744 +.067 .677 3000 .691 .741B .691 .679A .707 +.064 111 .643 30 3025 .655 .706B .655 .646A .673 +.062 24 .611 3050 .624 .672B .624 .672B .641 +.059 4 .582 3075 .580 .641B .580 .587A .611 +.057 17 .554 3100 .549 .610B .549 .610B .583 +.055 18 .528 3125 ---- .582B ---- .582B .556 +.052 .504 10 3150 ---- .556B ---- .556B .532 +.051 .481 3175 .494 .531B .494 .531B .508 +.048 10 .460 3200 ---- .508B ---- .508B .486 +.046 .440 3225 .444 .487B .444 .438A .466 +.045 6 .421 3250 .422 .467B .422 .449A .446 +.043 12 .403 3275 ---- .446B ---- .446B .428 +.041 .387 3300 ---- .428B ---- .428B .411 +.040 .371 5 3325 .398 .410B .398 .398 .394 +.038 6 .356 3350 ---- .394B ---- .394B .379 +.037 .342 3375 ---- .378B ---- .378B .365 +.036 .329 3400 ---- .364B ---- .364B .351 +.034 .317 3425 ---- .350B ---- .350B .338 +.033 .305 3450 ---- .337B ---- .337B .326 +.032 .294 3475 ---- .324B ---- .324B .314 +.030 .284 3500 ---- .312B ---- .312B .304 +.030 .274 3525 ---- .302B ---- .302B .293 +.028 .265 3550 ---- .291B ---- .291B .283 +.027 .256 3575 ---- .280B ---- .280B .274 +.026 1 .248 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 14.952 +.243 14.709 1125 ---- ---- ---- ---- 14.702 +.243 14.459 1150 ---- ---- ---- ---- 14.452 +.243 14.209 1175 ---- ---- ---- ---- 14.202 +.243 13.959 1200 ---- ---- ---- ---- 13.952 +.243 13.709 1225 ---- ---- ---- ---- 13.702 +.243 13.459 1250 ---- ---- ---- ---- 13.452 +.243 13.209 1275 ---- ---- ---- ---- 13.202 +.243 12.959 1300 ---- ---- ---- ---- 12.952 +.243 12.709 1325 ---- ---- ---- ---- 12.702 +.243 12.459 1350 ---- ---- ---- ---- 12.452 +.243 12.209 1375 ---- ---- ---- ---- 12.202 +.243 11.959 1400 ---- ---- ---- ---- 11.952 +.243 11.709 1425 ---- ---- ---- ---- 11.702 +.243 11.459 1450 ---- ---- ---- ---- 11.452 +.243 11.209 1475 ---- ---- ---- ---- 11.202 +.243 10.959 1500 ---- ---- ---- ---- 10.952 +.243 10.709 1525 ---- ---- ---- ---- 10.702 +.243 10.459 1550 ---- ---- ---- ---- 10.452 +.243 10.209 1575 ---- ---- ---- ---- 10.202 +.243 9.959 1600 ---- ---- ---- ---- 9.952 +.243 9.709 1625 ---- ---- ---- ---- 9.702 +.243 9.459 1650 ---- ---- ---- ---- 9.452 +.243 9.209 2 1675 ---- ---- ---- ---- 9.203 +.243 8.960 3 1700 ---- ---- ---- ---- 8.955 +.242 8.713 1725 ---- ---- ---- ---- 8.708 +.241 8.467 75 1750 ---- ---- ---- ---- 8.463 +.241 8.222 7 1775 ---- ---- ---- ---- 8.219 +.240 7.979 1800 ---- ---- ---- ---- 7.977 +.239 7.738 1825 ---- ---- ---- ---- 7.736 +.238 7.498 1850 ---- 7.334B 7.238A 7.330B 7.497 +.237 7.260 1875 ---- 7.376B 7.006A 7.374B 7.260 +.237 7.023 1900 ---- 7.139B 6.769A 7.139B 7.025 +.236 6.789 1925 ---- 6.906B 6.538A 6.906B 6.792 +.235 6.557 1950 ---- 6.674B 6.313A 6.674B 6.562 +.234 6.328 1975 ---- 6.444B 6.088A 6.444B 6.334 +.233 6.101 2000 ---- 6.217B 5.864A 6.217B 6.108 +.231 5.877 2 2025 ---- 5.993B 5.640A 5.992B 5.886 +.230 5.656 2050 ---- 5.772B 5.424A 5.772B 5.666 +.228 5.438 2075 ---- 5.554B 5.213A 5.553B 5.450 +.226 5.224 2100 ---- 5.340B 5.000A 5.340B 5.238 +.224 5.014 2125 ---- 5.129B 4.799A 5.129B 5.029 +.221 4.808 2150 ---- 4.923B 4.597A 4.923B 4.824 +.218 4.606 2175 ---- 4.721B 4.400A 4.721B 4.623 +.214 4.409 2200 ---- 4.523B 4.208A 4.523B 4.427 +.210 4.217 1 2225 ---- 4.329B 4.023A 4.329B 4.236 +.206 4.030 2250 ---- 4.141B 3.842A 4.141B 4.050 +.202 3.848 2275 ---- 3.959B 3.670A 3.959B 3.868 +.196 3.672 2300 ---- 3.781B 3.500A 3.781B 3.692 +.190 3.502 26 2325 ---- 3.610B ---- 3.610B 3.522 +.184 3.338 1 2350 ---- 3.444B ---- 3.444B 3.358 +.177 3.181 2375 ---- 3.285B ---- 3.285B 3.200 +.171 3.029 2400 ---- 3.131B ---- 3.131B 3.048 +.164 2.884 15 98 2425 ---- 2.984B ---- 2.984B 2.903 +.158 2.745 76 2450 ---- 2.843B ---- 2.843B 2.764 +.151 2.613 11 2475 ---- 2.708B ---- 2.708B 2.632 +.146 2.486 2500 ---- 2.580B ---- 2.580B 2.506 +.140 2.366 29 2525 ---- 2.457B ---- 2.456B 2.387 +.135 2.252 28 2550 ---- 2.339B ---- 2.339B 2.273 +.130 2.143 2575 ---- 2.228B ---- 2.228B 2.164 +.124 2.040 2600 ---- 2.123B ---- 2.123B 2.061 +.119 1.942 15 427 2625 ---- 2.025B ---- 2.022B 1.963 +.113 30 1.850 1 2650 ---- 1.929B ---- 1.928B 1.870 +.108 1.762 122 2675 ---- 1.839B ---- 1.839B 1.782 +.103 1.679 1 2700 ---- 1.755B ---- 1.754B 1.698 +.097 1.601 8 2725 ---- 1.674B ---- 1.673B 1.619 +.092 1.527 2 2750 ---- 1.598B ---- 1.597B 1.544 +.087 1.457 1 2775 ---- 1.527B ---- 1.526B 1.474 +.083 1.391 1 2800 ---- 1.458B ---- 1.458B 1.408 +.079 1.329 99 2825 ---- 1.395B ---- 1.394B 1.345 +.075 1.270 2850 ---- 1.334B ---- 1.334B 1.286 +.072 1.214 2875 ---- 1.277B ---- 1.276B 1.231 +.069 1.162 2900 ---- 1.222B ---- 1.222B 1.179 +.067 1.112 226 2925 ---- 1.172B ---- 1.172B 1.130 +.065 1.065 2950 ---- 1.123B ---- 1.123B 1.083 +.062 1.021 2975 ---- 1.077B ---- 1.077B 1.040 +.061 .979 10 3000 ---- 1.034B ---- 1.034B .999 +.059 .940 9 42 3025 ---- .997B ---- .996B .960 +.058 .902 2 3050 ---- .958B ---- .958B .923 +.056 .867 3075 ---- .920B ---- .920B .888 +.055 .833 3100 ---- .885B ---- .885B .855 +.054 .801 1 3125 ---- .851B ---- .851B .823 +.052 .771 3150 ---- .819B ---- .819B .792 +.050 42 .742 3175 ---- .789B ---- .789B .764 +.049 .715 3200 ---- .760B ---- .760B .736 +.047 .689 4 3225 ---- .733B ---- .733B .710 +.046 .664 3250 ---- .707B ---- .707B .684 +.043 250 .641 3275 ---- .682B ---- .682B .660 +.041 .619 3300 ---- .658B ---- .658B .638 +.041 .597 91 3325 ---- .635B ---- .635B .616 +.039 .577 3350 ---- .614B ---- .614B .595 +.037 .558 8 3375 ---- .593B ---- .593B .575 +.036 .539 9 3400 ---- .574B ---- .574B .556 +.034 .522 109 3425 ---- .555B ---- .555B .537 +.032 .505 3450 ---- .537B ---- .537B .520 +.031 .489 3475 ---- .520B ---- .520B .503 +.030 .473 10 3500 ---- .504B ---- .504B .487 +.029 .458 1674 3525 ---- .488B ---- .488B .472 +.028 .444 6 3550 ---- .473B ---- .473B .457 +.026 .431 3575 ---- .459B ---- .459B .443 +.025 .418 13 3600 ---- .445B ---- .445B .430 +.024 .406 2 3625 ---- .432B ---- .432B .417 +.023 .394 10 3650 ---- .419B ---- .419B .405 +.022 .383 10 3675 ---- .407B ---- .407B .393 +.021 .372 10 3700 ---- .395B ---- .395B .382 +.021 .361 15 4000 .285 .287B .285 .285 .277 +.013 252 .264 1441 5000 ---- .125B ---- .125B .126 +.002 .124 55 7000 ---- ---- ---- ---- .052 .000 .052 5 10000 ---- ---- ---- ---- .026 .000 .026 15 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 12.663 +.244 12.419 1375 ---- ---- ---- ---- 12.413 +.244 12.169 1400 ---- ---- ---- ---- 12.163 +.244 11.919 1425 ---- ---- ---- ---- 11.913 +.244 11.669 1450 ---- ---- ---- ---- 11.663 +.244 11.419 1475 ---- ---- ---- ---- 11.413 +.244 11.169 1500 ---- ---- ---- ---- 11.163 +.244 10.919 1525 ---- ---- ---- ---- 10.913 +.244 10.669 1550 ---- ---- ---- ---- 10.663 +.244 10.419 1575 ---- ---- ---- ---- 10.413 +.244 10.169 1600 ---- ---- ---- ---- 10.163 +.244 9.919 1625 ---- ---- ---- ---- 9.914 +.244 9.670 1650 ---- ---- ---- ---- 9.666 +.243 9.423 1675 ---- ---- ---- ---- 9.420 +.242 9.178 1700 ---- ---- ---- ---- 9.175 +.241 8.934 1725 ---- ---- ---- ---- 8.932 +.240 8.692 1750 ---- ---- ---- ---- 8.691 +.239 8.452 1775 ---- ---- ---- ---- 8.451 +.237 8.214 1800 ---- 8.096B 7.964A 8.089B 8.213 +.235 7.978 1825 ---- 8.082B 7.730A 8.082B 7.977 +.234 7.743 1850 ---- 7.847B 7.498A 7.847B 7.744 +.233 7.511 1875 ---- 7.614B 7.268A 7.614B 7.512 +.231 7.281 1900 ---- 7.385B 7.038A 7.385B 7.283 +.229 7.054 1925 ---- 7.157B 6.816A 7.157B 7.056 +.226 6.830 1950 ---- 6.932B 6.596A 6.932B 6.832 +.224 6.608 1975 ---- 6.709B 6.377A 6.709B 6.611 +.222 6.389 2000 ---- 6.489B 6.162A 6.489B 6.393 +.220 6.173 2025 ---- 6.274B 5.949A 6.274B 6.178 +.217 5.961 2050 ---- 6.061B 5.741A 6.061B 5.967 +.215 5.752 2075 ---- 5.851B 5.537A 5.851B 5.759 +.213 5.546 2100 ---- 5.646B 5.336A 5.645B 5.554 +.209 5.345 1 2125 ---- 5.443B 5.140A 5.443B 5.354 +.207 5.147 2150 ---- 5.245B 4.948A 5.245B 5.157 +.203 4.954 2175 ---- 5.052B 4.758A 5.052B 4.965 +.200 4.765 2200 ---- 4.863B 4.575A 4.862B 4.777 +.196 4.581 2225 ---- 4.678B 4.400A 4.678B 4.594 +.193 4.401 2250 ---- 4.499B ---- 4.498B 4.416 +.189 4.227 2275 ---- 4.324B ---- 4.323B 4.243 +.186 4.057 2300 ---- 4.153B ---- 4.153B 4.076 +.183 3.893 2325 ---- 3.989B ---- 3.989B 3.913 +.179 3.734 2350 ---- 3.830B ---- 3.829B 3.757 +.176 3.581 2375 ---- 3.676B ---- 3.675B 3.605 +.171 3.434 2400 ---- 3.528B ---- 3.528B 3.459 +.167 3.292 2425 ---- 3.384B ---- 3.383B 3.318 +.163 3.155 2450 ---- 3.246B ---- 3.246B 3.182 +.158 3.024 2475 ---- 3.132B ---- 3.132B 3.052 +.154 2.898 2500 ---- 3.005B ---- 3.005B 2.926 +.148 2.778 2525 ---- 2.884B ---- 2.884B 2.806 +.143 2.663 2550 ---- 2.767B ---- 2.764B 2.691 +.138 2.553 2575 ---- 2.656B ---- 2.636B 2.581 +.132 2.449 2600 ---- 2.550B ---- 2.546B 2.476 +.127 2.349 2625 ---- 2.448B ---- 2.444B 2.376 +.122 2.254 2650 ---- 2.351B ---- 2.346B 2.280 +.117 2.163 2675 ---- 2.260B ---- 2.257B 2.189 +.112 2.077 2700 ---- 2.169B ---- 2.165B 2.103 +.108 1.995 2725 ---- 2.087B ---- 2.082B 2.020 +.103 1.917 2750 ---- 2.006B ---- 2.001B 1.942 +.099 1.843 2775 ---- 1.929B ---- 1.924B 1.867 +.095 1.772 2800 ---- 1.856B ---- 1.851B 1.796 +.091 1.705 2825 ---- 1.786B ---- 1.781B 1.729 +.089 1.640 2850 ---- 1.719B ---- 1.710B 1.664 +.085 1.579 2875 ---- 1.655B ---- 1.652B 1.603 +.083 1.520 2900 ---- 1.593B ---- 1.590B 1.544 +.080 1.464 2925 ---- 1.535B ---- 1.532B 1.488 +.077 1.411 2950 ---- 1.481B ---- 1.477B 1.435 +.075 1.360 2975 ---- 1.428B ---- 1.424B 1.384 +.073 1.311 3000 ---- 1.378B ---- 1.371B 1.335 +.070 1.265 165 3025 ---- 1.330B ---- 1.326B 1.289 +.069 1.220 3050 ---- 1.284B ---- 1.278B 1.245 +.067 1.178 3075 ---- 1.240B ---- 1.232B 1.203 +.065 1.138 3100 ---- 1.198B ---- 1.191B 1.162 +.062 1.100 3125 ---- 1.158B ---- 1.158B 1.124 +.061 1.063 3150 ---- 1.120B ---- 1.115B 1.087 +.058 1.029 3175 ---- 1.083B ---- 1.083B 1.052 +.056 .996 3200 ---- 1.046B ---- 1.046B 1.019 +.055 .964 3225 ---- 1.013B ---- 1.011B .987 +.053 .934 3250 ---- .980B ---- .976B .956 +.051 .905 3275 ---- .952B ---- .950B .927 +.050 .877 3300 ---- .921B ---- .921B .899 +.049 .850 57 3325 ---- .894B ---- .894B .872 +.048 .824 3350 ---- .867B ---- .867B .846 +.047 .799 3375 ---- .839B ---- .839B .821 +.045 .776 3400 ---- .814B ---- .813B .797 +.044 .753 3 3425 ---- .790B ---- .790B .774 +.043 .731 3450 ---- .768B ---- .767B .752 +.042 .710 3475 ---- .746B ---- .746B .731 +.042 .689 3500 ---- .726B ---- .725B .710 +.040 .670 3525 ---- .706B ---- .706B .691 +.040 .651 3550 ---- .685B ---- .684B .672 +.039 .633 3575 ---- .666B ---- .665B .653 +.037 .616 3600 ---- .648B ---- .648B .636 +.037 .599 3625 ---- .632B ---- .631B .619 +.036 .583 3650 ---- .614B ---- .614B .603 +.035 .568 3675 ---- .599B ---- .599B .587 +.033 .554 3700 ---- .584B ---- .582B .572 +.032 .540 3725 ---- .568B ---- .568B .558 +.032 .526 4500 ---- .291B ---- .291B .289 +.002 .287 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 19.125 +.251 18.874 750 ---- ---- ---- ---- 18.875 +.251 18.624 775 ---- ---- ---- ---- 18.625 +.251 18.374 800 ---- ---- ---- ---- 18.375 +.251 18.124 825 ---- ---- ---- ---- 18.125 +.251 17.874 850 ---- ---- ---- ---- 17.875 +.251 17.624 875 ---- ---- ---- ---- 17.625 +.251 17.374 900 ---- ---- ---- ---- 17.375 +.251 17.124 925 ---- ---- ---- ---- 17.125 +.251 16.874 950 ---- ---- ---- ---- 16.875 +.251 16.624 975 ---- ---- ---- ---- 16.625 +.251 16.374 1000 ---- ---- ---- ---- 16.375 +.251 16.124 1025 ---- ---- ---- ---- 16.125 +.251 15.874 1050 ---- ---- ---- ---- 15.875 +.251 15.624 1075 ---- ---- ---- ---- 15.625 +.251 15.374 1100 ---- ---- ---- ---- 15.375 +.251 15.124 1125 ---- ---- ---- ---- 15.125 +.251 14.874 1150 ---- ---- ---- ---- 14.875 +.251 14.624 1175 ---- ---- ---- ---- 14.625 +.251 14.374 1200 ---- ---- ---- ---- 14.375 +.251 14.124 1225 ---- ---- ---- ---- 14.125 +.251 13.874 1250 ---- ---- ---- ---- 13.875 +.251 13.624 1275 ---- ---- ---- ---- 13.625 +.251 13.374 1300 ---- ---- ---- ---- 13.375 +.251 13.124 1325 ---- ---- ---- ---- 13.125 +.251 12.874 1350 ---- ---- ---- ---- 12.875 +.251 12.624 1375 ---- ---- ---- ---- 12.625 +.251 12.374 1400 ---- ---- ---- ---- 12.375 +.251 12.124 1425 ---- ---- ---- ---- 12.125 +.251 11.874 1450 ---- ---- ---- ---- 11.875 +.251 11.624 1475 ---- ---- ---- ---- 11.625 +.251 11.374 1500 ---- ---- ---- ---- 11.375 +.251 11.124 1525 ---- ---- ---- ---- 11.125 +.251 10.874 1550 ---- ---- ---- ---- 10.875 +.251 10.624 1575 ---- ---- ---- ---- 10.625 +.251 10.374 1600 ---- ---- ---- ---- 10.375 +.250 10.125 1625 ---- ---- ---- ---- 10.126 +.248 9.878 1650 ---- ---- ---- ---- 9.880 +.247 9.633 1675 ---- ---- ---- ---- 9.635 +.244 9.391 1700 ---- ---- ---- ---- 9.393 +.243 9.150 1725 ---- ---- ---- ---- 9.153 +.240 8.913 1750 ---- ---- ---- ---- 8.916 +.239 8.677 1775 ---- ---- ---- ---- 8.680 +.236 8.444 1800 ---- ---- ---- ---- 8.447 +.235 8.212 1825 ---- ---- ---- ---- 8.216 +.232 7.984 1850 ---- ---- ---- ---- 7.988 +.231 7.757 1875 ---- ---- ---- ---- 7.761 +.228 7.533 1900 ---- ---- ---- ---- 7.538 +.227 7.311 1925 ---- ---- ---- ---- 7.316 +.223 7.093 1950 ---- ---- ---- ---- 7.098 +.221 6.877 1975 ---- ---- ---- ---- 6.883 +.219 6.664 2000 ---- ---- ---- ---- 6.671 +.216 6.455 2025 ---- ---- ---- ---- 6.462 +.213 6.249 2050 ---- ---- ---- ---- 6.257 +.210 6.047 2075 ---- ---- ---- ---- 6.056 +.208 5.848 2100 ---- ---- ---- ---- 5.859 +.205 5.654 2125 ---- ---- ---- ---- 5.666 +.202 5.464 2150 ---- ---- ---- ---- 5.477 +.198 5.279 2175 ---- ---- ---- ---- 5.293 +.196 5.097 2200 ---- ---- ---- ---- 5.113 +.192 4.921 2225 ---- ---- ---- ---- 4.938 +.189 4.749 2250 ---- ---- ---- ---- 4.767 +.185 4.582 2275 ---- ---- ---- ---- 4.601 +.182 4.419 2300 ---- ---- ---- ---- 4.440 +.178 4.262 2325 ---- ---- ---- ---- 4.284 +.175 4.109 2350 ---- ---- ---- ---- 4.132 +.171 3.961 2375 ---- ---- ---- ---- 3.986 +.167 3.819 2400 ---- 3.834B ---- 3.797B 3.844 +.163 3.681 83 2425 ---- ---- ---- ---- 3.708 +.160 3.548 2450 ---- 3.563B ---- 3.489B 3.576 +.156 3.420 2475 ---- ---- ---- ---- 3.449 +.153 3.296 2500 ---- ---- ---- ---- 3.327 +.149 3.178 2525 ---- ---- ---- ---- 3.209 +.145 3.064 2550 ---- 3.078B ---- ---- 3.095 +.141 2.954 1 2575 ---- ---- ---- ---- 2.987 +.138 2.849 2600 ---- 2.862B ---- ---- 2.882 +.135 2.747 25 2625 ---- ---- ---- ---- 2.781 +.131 2.650 12 2650 ---- 2.663B ---- 2.609B 2.685 +.128 2.557 13 2675 ---- ---- ---- ---- 2.592 +.125 2.467 2700 ---- ---- ---- ---- 2.502 +.120 2.382 16 2725 ---- ---- ---- ---- 2.417 +.118 2.299 2750 ---- ---- ---- ---- 2.335 +.115 2.220 2775 ---- ---- ---- ---- 2.256 +.111 2.145 2800 ---- ---- ---- ---- 2.181 +.109 2.072 8 85 2825 ---- ---- ---- ---- 2.109 +.106 2.003 2850 ---- ---- ---- ---- 2.039 +.102 1.937 2875 ---- ---- ---- ---- 1.973 +.100 1.873 2900 ---- 1.885B ---- ---- 1.910 +.097 1.813 2925 ---- ---- ---- ---- 1.849 +.094 1.755 2950 ---- ---- ---- ---- 1.791 +.092 1.699 6 2975 ---- ---- ---- ---- 1.736 +.089 1.647 3000 ---- 1.655B ---- ---- 1.683 +.087 1.596 2750 3025 ---- ---- ---- ---- 1.633 +.085 1.548 3050 ---- ---- ---- ---- 1.584 +.082 1.502 3075 ---- ---- ---- ---- 1.538 +.080 1.458 3100 ---- ---- ---- ---- 1.494 +.079 1.415 8 11 3125 ---- ---- ---- ---- 1.451 +.077 1.374 3150 ---- ---- ---- ---- 1.410 +.075 1.335 3175 ---- ---- ---- ---- 1.370 +.073 1.297 3200 ---- ---- ---- ---- 1.332 +.071 1.261 3225 ---- ---- ---- ---- 1.294 +.069 1.225 3250 ---- ---- ---- ---- 1.258 +.067 1.191 3275 ---- ---- ---- ---- 1.223 +.066 1.157 3300 ---- ---- ---- ---- 1.188 +.063 1.125 3325 ---- ---- ---- ---- 1.155 +.062 1.093 3350 ---- ---- ---- ---- 1.123 +.061 1.062 3375 ---- ---- ---- ---- 1.092 +.059 1.033 3400 ---- ---- ---- ---- 1.062 +.058 1.004 3425 ---- ---- ---- ---- 1.033 +.056 .977 3450 ---- ---- ---- ---- 1.005 +.055 .950 3475 ---- ---- ---- ---- .978 +.053 .925 3500 .912 .934B .912 .920B .953 +.052 5 .901 5 2651 3525 ---- ---- ---- ---- .929 +.051 .878 3550 ---- ---- ---- ---- .906 +.050 .856 3575 ---- ---- ---- ---- .884 +.048 .836 3600 ---- ---- ---- ---- .863 +.047 .816 3625 ---- ---- ---- ---- .843 +.046 .797 3650 ---- ---- ---- ---- .824 +.045 .779 3675 ---- .787B ---- ---- .806 +.044 .762 3700 ---- ---- ---- ---- .789 +.044 .745 3725 ---- ---- ---- ---- .772 +.042 .730 3750 ---- ---- ---- ---- .756 +.041 .715 3775 ---- ---- ---- ---- .740 +.040 .700 3800 ---- ---- ---- ---- .726 +.040 .686 1 10 3825 ---- ---- ---- ---- .711 +.038 .673 3850 ---- ---- ---- ---- .698 +.038 .660 3875 ---- ---- ---- ---- .684 +.037 .647 3900 ---- ---- ---- ---- .671 +.036 .635 3925 ---- ---- ---- ---- .659 +.036 .623 3950 ---- ---- ---- ---- .647 +.035 .612 3975 ---- ---- ---- ---- .636 +.035 .601 4000 ---- ---- ---- ---- .624 +.033 .591 4025 ---- ---- ---- ---- .614 +.034 .580 4050 ---- ---- ---- ---- .603 +.032 .571 4075 ---- ---- ---- ---- .593 +.032 .561 4100 ---- ---- ---- ---- .584 +.032 .552 4500 ---- ---- ---- ---- .466 +.025 .441 4700 ---- ---- ---- ---- .426 +.022 .404 4900 ---- ---- ---- ---- .395 +.020 .375 5000 ---- ---- ---- ---- .383 +.020 .363 200 6000 ---- ---- ---- ---- .319 +.015 .304 7000 ---- ---- ---- ---- .317 +.013 .304 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 19.599 +.268 19.331 750 ---- ---- ---- ---- 19.349 +.268 19.081 775 ---- ---- ---- ---- 19.099 +.268 18.831 800 ---- ---- ---- ---- 18.849 +.268 18.581 825 ---- ---- ---- ---- 18.599 +.268 18.331 850 ---- ---- ---- ---- 18.349 +.268 18.081 875 ---- ---- ---- ---- 18.099 +.268 17.831 900 ---- ---- ---- ---- 17.849 +.268 17.581 925 ---- ---- ---- ---- 17.599 +.268 17.331 950 ---- ---- ---- ---- 17.349 +.268 17.081 975 ---- ---- ---- ---- 17.099 +.268 16.831 1000 ---- ---- ---- ---- 16.849 +.268 16.581 1025 ---- ---- ---- ---- 16.599 +.268 16.331 1050 ---- ---- ---- ---- 16.349 +.268 16.081 1075 ---- ---- ---- ---- 16.099 +.268 15.831 1100 ---- ---- ---- ---- 15.849 +.268 15.581 1125 ---- ---- ---- ---- 15.599 +.268 15.331 1150 ---- ---- ---- ---- 15.349 +.268 15.081 1175 ---- ---- ---- ---- 15.099 +.268 14.831 1200 ---- ---- ---- ---- 14.849 +.268 14.581 1225 ---- ---- ---- ---- 14.599 +.268 14.331 1250 ---- ---- ---- ---- 14.349 +.268 14.081 1275 ---- ---- ---- ---- 14.099 +.268 13.831 1300 ---- ---- ---- ---- 13.849 +.268 13.581 1325 ---- ---- ---- ---- 13.599 +.268 13.331 1350 ---- ---- ---- ---- 13.349 +.268 13.081 1375 ---- ---- ---- ---- 13.099 +.268 12.831 1400 ---- ---- ---- ---- 12.849 +.268 12.581 1425 ---- ---- ---- ---- 12.599 +.268 12.331 1450 ---- ---- ---- ---- 12.349 +.267 12.082 1475 ---- ---- ---- ---- 12.100 +.265 11.835 1500 ---- ---- ---- ---- 11.853 +.264 11.589 1525 ---- ---- ---- ---- 11.607 +.263 11.344 1550 ---- ---- ---- ---- 11.362 +.261 11.101 1575 ---- ---- ---- ---- 11.119 +.259 10.860 1600 ---- ---- ---- ---- 10.878 +.258 10.620 1625 ---- ---- ---- ---- 10.638 +.256 10.382 1650 ---- ---- ---- ---- 10.400 +.254 10.146 1675 ---- ---- ---- ---- 10.164 +.253 9.911 1700 ---- ---- ---- ---- 9.930 +.251 9.679 1725 ---- ---- ---- ---- 9.698 +.249 9.449 1750 ---- ---- ---- ---- 9.468 +.247 9.221 1775 ---- ---- ---- ---- 9.241 +.245 8.996 1800 ---- ---- ---- ---- 9.016 +.243 8.773 1825 ---- ---- ---- ---- 8.794 +.242 8.552 1850 ---- ---- ---- ---- 8.574 +.239 8.335 1875 ---- ---- ---- ---- 8.357 +.237 8.120 1900 ---- ---- ---- ---- 8.143 +.235 7.908 1925 ---- ---- ---- ---- 7.931 +.232 7.699 1950 ---- ---- ---- ---- 7.723 +.229 7.494 1975 ---- ---- ---- ---- 7.518 +.227 7.291 2000 ---- ---- ---- ---- 7.316 +.224 7.092 2025 ---- ---- ---- ---- 7.118 +.222 6.896 2050 ---- ---- ---- ---- 6.923 +.219 6.704 2075 ---- ---- ---- ---- 6.731 +.216 6.515 2100 ---- ---- ---- ---- 6.544 +.214 6.330 2125 ---- ---- ---- ---- 6.360 +.211 6.149 2150 ---- ---- ---- ---- 6.180 +.208 5.972 2175 ---- ---- ---- ---- 6.004 +.204 5.800 2200 ---- ---- ---- ---- 5.833 +.202 5.631 2225 ---- ---- ---- ---- 5.666 +.199 5.467 2250 ---- ---- ---- ---- 5.503 +.195 5.308 2275 ---- ---- ---- ---- 5.345 +.192 5.153 2300 ---- ---- ---- ---- 5.192 +.189 5.003 2325 ---- ---- ---- ---- 5.044 +.186 4.858 2350 ---- ---- ---- ---- 4.900 +.183 4.717 2375 ---- ---- ---- ---- 4.761 +.180 4.581 2400 ---- ---- ---- ---- 4.626 +.176 4.450 2425 ---- ---- ---- ---- 4.496 +.173 4.323 2450 ---- ---- ---- ---- 4.371 +.170 4.201 2475 ---- ---- ---- ---- 4.251 +.167 4.084 2500 ---- ---- ---- ---- 4.134 +.163 3.971 2525 ---- ---- ---- ---- 4.023 +.160 3.863 2550 ---- ---- ---- ---- 3.915 +.157 3.758 2575 ---- ---- ---- ---- 3.812 +.154 3.658 2600 ---- ---- ---- ---- 3.713 +.151 3.562 2625 ---- ---- ---- ---- 3.618 +.148 3.470 2650 ---- ---- ---- ---- 3.527 +.145 3.382 2675 ---- ---- ---- ---- 3.439 +.142 3.297 2700 ---- ---- ---- ---- 3.355 +.139 3.216 2725 ---- ---- ---- ---- 3.274 +.136 3.138 2750 ---- ---- ---- ---- 3.197 +.134 3.063 2775 ---- ---- ---- ---- 3.122 +.131 2.991 2800 ---- ---- ---- ---- 3.050 +.129 2.921 2825 ---- ---- ---- ---- 2.981 +.126 2.855 2850 ---- ---- ---- ---- 2.914 +.123 2.791 2875 ---- ---- ---- ---- 2.850 +.121 2.729 2900 ---- ---- ---- ---- 2.788 +.119 2.669 2925 ---- ---- ---- ---- 2.729 +.117 2.612 2950 ---- ---- ---- ---- 2.671 +.114 2.557 2975 ---- ---- ---- ---- 2.616 +.113 2.503 3000 ---- ---- ---- ---- 2.562 +.110 2.452 3025 ---- ---- ---- ---- 2.510 +.108 2.402 3050 ---- ---- ---- ---- 2.460 +.106 2.354 3075 ---- ---- ---- ---- 2.412 +.105 2.307 3100 ---- ---- ---- ---- 2.365 +.103 2.262 3125 ---- ---- ---- ---- 2.319 +.100 2.219 3150 ---- ---- ---- ---- 2.275 +.099 2.176 3175 ---- ---- ---- ---- 2.233 +.098 2.135 3200 ---- ---- ---- ---- 2.191 +.095 2.096 3225 ---- ---- ---- ---- 2.151 +.094 2.057 3250 ---- ---- ---- ---- 2.112 +.092 2.020 1 3275 ---- ---- ---- ---- 2.074 +.091 1.983 3300 ---- ---- ---- ---- 2.037 +.089 1.948 3325 ---- ---- ---- ---- 2.001 +.087 1.914 3350 ---- ---- ---- ---- 1.967 +.087 1.880 3375 ---- ---- ---- ---- 1.933 +.085 1.848 3400 ---- ---- ---- ---- 1.900 +.083 1.817 3425 ---- ---- ---- ---- 1.868 +.082 1.786 3450 ---- ---- ---- ---- 1.837 +.081 1.756 3475 ---- ---- ---- ---- 1.807 +.080 1.727 3500 ---- ---- ---- ---- 1.777 +.078 1.699 1 3525 ---- ---- ---- ---- 1.749 +.077 1.672 3550 ---- ---- ---- ---- 1.721 +.076 1.645 3575 ---- ---- ---- ---- 1.694 +.074 1.620 3600 ---- ---- ---- ---- 1.668 +.073 1.595 3625 ---- ---- ---- ---- 1.643 +.072 1.571 3650 ---- ---- ---- ---- 1.618 +.071 1.547 3675 ---- ---- ---- ---- 1.594 +.070 1.524 3700 ---- ---- ---- ---- 1.571 +.069 1.502 3725 ---- ---- ---- ---- 1.549 +.068 1.481 3750 ---- ---- ---- ---- 1.527 +.067 1.460 3775 ---- ---- ---- ---- 1.506 +.066 1.440 3800 ---- ---- ---- ---- 1.486 +.065 1.421 3825 ---- ---- ---- ---- 1.466 +.064 1.402 3850 ---- ---- ---- ---- 1.447 +.063 1.384 3875 ---- ---- ---- ---- 1.428 +.062 1.366 3900 ---- ---- ---- ---- 1.410 +.061 1.349 3925 ---- ---- ---- ---- 1.393 +.061 1.332 3950 ---- ---- ---- ---- 1.376 +.060 1.316 3975 ---- ---- ---- ---- 1.359 +.059 1.300 4000 ---- ---- ---- ---- 1.343 +.058 1.285 4025 ---- ---- ---- ---- 1.328 +.058 1.270 4050 ---- ---- ---- ---- 1.313 +.057 1.256 4075 ---- ---- ---- ---- 1.298 +.056 1.242 4100 ---- ---- ---- ---- 1.284 +.056 1.228 5000 ---- ---- ---- ---- .974 +.040 .934 6000 ---- ---- ---- ---- .875 +.033 .842 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 17.762 +.268 17.494 950 ---- ---- ---- ---- 17.512 +.268 17.244 975 ---- ---- ---- ---- 17.262 +.268 16.994 1000 ---- ---- ---- ---- 17.012 +.268 16.744 1025 ---- ---- ---- ---- 16.762 +.268 16.494 1050 ---- ---- ---- ---- 16.512 +.268 16.244 1075 ---- ---- ---- ---- 16.262 +.268 15.994 1100 ---- ---- ---- ---- 16.012 +.268 15.744 1125 ---- ---- ---- ---- 15.762 +.268 15.494 1150 ---- ---- ---- ---- 15.512 +.268 15.244 1175 ---- ---- ---- ---- 15.262 +.268 14.994 1200 ---- ---- ---- ---- 15.012 +.268 14.744 1225 ---- ---- ---- ---- 14.762 +.268 14.494 1250 ---- ---- ---- ---- 14.512 +.268 14.244 1275 ---- ---- ---- ---- 14.262 +.267 13.995 1300 ---- ---- ---- ---- 14.014 +.266 13.748 1325 ---- ---- ---- ---- 13.767 +.264 13.503 1350 ---- ---- ---- ---- 13.522 +.262 13.260 1375 ---- ---- ---- ---- 13.279 +.262 13.017 1400 ---- ---- ---- ---- 13.037 +.260 12.777 1425 ---- ---- ---- ---- 12.796 +.258 12.538 1450 ---- ---- ---- ---- 12.557 +.257 12.300 1475 ---- ---- ---- ---- 12.319 +.255 12.064 1500 ---- ---- ---- ---- 12.082 +.254 11.828 1525 ---- ---- ---- ---- 11.847 +.252 11.595 1550 ---- ---- ---- ---- 11.613 +.251 11.362 1575 ---- ---- ---- ---- 11.381 +.249 11.132 1600 ---- ---- ---- ---- 11.150 +.248 10.902 1625 ---- ---- ---- ---- 10.921 +.246 10.675 1650 ---- ---- ---- ---- 10.693 +.244 10.449 1675 ---- ---- ---- ---- 10.468 +.243 10.225 1700 ---- ---- ---- ---- 10.244 +.241 10.003 1725 ---- ---- ---- ---- 10.022 +.239 9.783 1750 ---- ---- ---- ---- 9.803 +.237 9.566 1775 ---- ---- ---- ---- 9.587 +.236 9.351 1800 ---- ---- ---- ---- 9.372 +.234 9.138 1825 ---- ---- ---- ---- 9.161 +.232 8.929 1850 ---- ---- ---- ---- 8.952 +.230 8.722 1875 ---- ---- ---- ---- 8.746 +.228 8.518 1900 ---- ---- ---- ---- 8.543 +.226 8.317 1925 ---- ---- ---- ---- 8.343 +.224 8.119 1950 ---- ---- ---- ---- 8.146 +.222 7.924 1975 ---- ---- ---- ---- 7.952 +.219 7.733 2000 ---- ---- ---- ---- 7.761 +.217 7.544 2025 ---- ---- ---- ---- 7.573 +.214 7.359 2050 ---- ---- ---- ---- 7.389 +.212 7.177 2075 ---- ---- ---- ---- 7.208 +.209 6.999 2100 ---- ---- ---- ---- 7.031 +.207 6.824 2125 ---- ---- ---- ---- 6.858 +.204 6.654 2150 ---- ---- ---- ---- 6.688 +.201 6.487 2175 ---- ---- ---- ---- 6.523 +.199 6.324 2200 ---- ---- ---- ---- 6.361 +.196 6.165 2225 ---- ---- ---- ---- 6.204 +.194 6.010 2250 ---- ---- ---- ---- 6.051 +.192 5.859 2275 ---- ---- ---- ---- 5.902 +.189 5.713 2300 ---- ---- ---- ---- 5.757 +.185 5.572 2325 ---- ---- ---- ---- 5.618 +.183 5.435 2350 ---- ---- ---- ---- 5.482 +.180 5.302 2375 ---- ---- ---- ---- 5.351 +.177 5.174 2400 ---- ---- ---- ---- 5.225 +.175 5.050 2425 ---- ---- ---- ---- 5.103 +.172 4.931 2450 ---- ---- ---- ---- 4.985 +.169 4.816 2475 ---- ---- ---- ---- 4.872 +.167 4.705 2500 ---- ---- ---- ---- 4.763 +.164 4.599 2525 ---- ---- ---- ---- 4.658 +.161 4.497 2550 ---- ---- ---- ---- 4.557 +.158 4.399 2575 ---- ---- ---- ---- 4.460 +.156 4.304 2600 ---- ---- ---- ---- 4.367 +.153 4.214 2625 ---- ---- ---- ---- 4.278 +.151 4.127 2650 ---- ---- ---- ---- 4.193 +.149 4.044 2675 ---- ---- ---- ---- 4.110 +.146 3.964 2700 ---- ---- ---- ---- 4.032 +.144 3.888 2725 ---- ---- ---- ---- 3.956 +.142 3.814 2750 ---- ---- ---- ---- 3.883 +.140 3.743 2775 ---- ---- ---- ---- 3.813 +.137 3.676 2800 ---- ---- ---- ---- 3.746 +.136 3.610 2825 ---- ---- ---- ---- 3.681 +.133 3.548 2850 ---- ---- ---- ---- 3.618 +.131 3.487 2875 ---- ---- ---- ---- 3.558 +.129 3.429 2900 ---- ---- ---- ---- 3.500 +.128 3.372 2925 ---- ---- ---- ---- 3.444 +.126 3.318 2950 ---- ---- ---- ---- 3.389 +.123 3.266 2975 ---- ---- ---- ---- 3.337 +.122 3.215 3000 ---- ---- ---- ---- 3.286 +.120 3.166 3025 ---- ---- ---- ---- 3.237 +.118 3.119 3050 ---- ---- ---- ---- 3.189 +.116 3.073 3075 ---- ---- ---- ---- 3.143 +.115 3.028 3100 ---- ---- ---- ---- 3.099 +.114 2.985 3125 ---- ---- ---- ---- 3.055 +.112 2.943 3150 ---- ---- ---- ---- 3.013 +.111 2.902 3175 ---- ---- ---- ---- 2.972 +.109 2.863 3200 ---- ---- ---- ---- 2.932 +.108 2.824 3225 ---- ---- ---- ---- 2.893 +.106 2.787 3250 ---- ---- ---- ---- 2.855 +.105 2.750 3275 ---- ---- ---- ---- 2.818 +.103 2.715 3300 ---- ---- ---- ---- 2.782 +.102 2.680 3325 ---- ---- ---- ---- 2.747 +.101 2.646 3350 ---- ---- ---- ---- 2.713 +.100 2.613 3375 ---- ---- ---- ---- 2.680 +.099 2.581 3400 ---- ---- ---- ---- 2.647 +.097 2.550 3425 ---- ---- ---- ---- 2.615 +.096 2.519 3450 ---- ---- ---- ---- 2.584 +.094 2.490 3475 ---- ---- ---- ---- 2.554 +.093 2.461 3500 ---- ---- ---- ---- 2.525 +.093 2.432 3525 ---- ---- ---- ---- 2.496 +.091 2.405 3550 ---- ---- ---- ---- 2.468 +.090 2.378 3575 ---- ---- ---- ---- 2.441 +.089 2.352 3600 ---- ---- ---- ---- 2.414 +.088 2.326 3625 ---- ---- ---- ---- 2.389 +.088 2.301 3650 ---- ---- ---- ---- 2.364 +.087 2.277 3675 ---- ---- ---- ---- 2.339 +.085 2.254 3700 ---- ---- ---- ---- 2.316 +.085 2.231 3725 ---- ---- ---- ---- 2.293 +.084 2.209 3750 ---- ---- ---- ---- 2.271 +.083 2.188 3775 ---- ---- ---- ---- 2.249 +.082 2.167 3800 ---- ---- ---- ---- 2.228 +.081 2.147 3825 ---- ---- ---- ---- 2.208 +.081 2.127 3850 ---- ---- ---- ---- 2.188 +.080 2.108 3875 ---- ---- ---- ---- 2.169 +.079 2.090 3900 ---- ---- ---- ---- 2.150 +.078 2.072 3925 ---- ---- ---- ---- 2.132 +.077 2.055 3950 ---- ---- ---- ---- 2.114 +.076 2.038 3975 ---- ---- ---- ---- 2.097 +.076 2.021 4000 ---- ---- ---- ---- 2.080 +.075 2.005 4025 ---- ---- ---- ---- 2.064 +.074 1.990 4050 ---- ---- ---- ---- 2.048 +.073 1.975 4075 ---- ---- ---- ---- 2.033 +.073 1.960 4100 ---- ---- ---- ---- 2.018 +.072 1.946 4125 ---- ---- ---- ---- 2.004 +.072 1.932 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.874 +.268 17.606 950 ---- ---- ---- ---- 17.624 +.268 17.356 975 ---- ---- ---- ---- 17.374 +.268 17.106 1000 ---- ---- ---- ---- 17.124 +.268 16.856 1025 ---- ---- ---- ---- 16.874 +.268 16.606 1050 ---- ---- ---- ---- 16.624 +.268 16.356 1075 ---- ---- ---- ---- 16.374 +.268 16.106 1100 ---- ---- ---- ---- 16.124 +.268 15.856 1125 ---- ---- ---- ---- 15.874 +.268 15.606 1150 ---- ---- ---- ---- 15.624 +.268 15.356 1175 ---- ---- ---- ---- 15.374 +.267 15.107 1200 ---- ---- ---- ---- 15.125 +.266 14.859 1225 ---- ---- ---- ---- 14.878 +.264 14.614 1250 ---- ---- ---- ---- 14.633 +.263 14.370 1275 ---- ---- ---- ---- 14.390 +.262 14.128 1300 ---- ---- ---- ---- 14.148 +.261 13.887 1325 ---- ---- ---- ---- 13.907 +.259 13.648 1350 ---- ---- ---- ---- 13.669 +.258 13.411 1375 ---- ---- ---- ---- 13.431 +.256 13.175 1400 ---- ---- ---- ---- 13.195 +.255 12.940 1425 ---- ---- ---- ---- 12.960 +.253 12.707 1450 ---- ---- ---- ---- 12.727 +.252 12.475 1475 ---- ---- ---- ---- 12.495 +.251 12.244 1500 ---- ---- ---- ---- 12.263 +.249 12.014 1525 ---- ---- ---- ---- 12.034 +.248 11.786 1550 ---- ---- ---- ---- 11.805 +.246 11.559 1575 ---- ---- ---- ---- 11.578 +.245 11.333 1600 ---- ---- ---- ---- 11.353 +.244 11.109 1625 ---- ---- ---- ---- 11.129 +.242 10.887 1650 ---- ---- ---- ---- 10.906 +.240 10.666 1675 ---- ---- ---- ---- 10.686 +.239 10.447 1700 ---- ---- ---- ---- 10.468 +.237 10.231 1725 ---- ---- ---- ---- 10.251 +.235 10.016 1750 ---- ---- ---- ---- 10.038 +.234 9.804 1775 ---- ---- ---- ---- 9.827 +.232 9.595 1800 ---- ---- ---- ---- 9.618 +.230 9.388 1825 ---- ---- ---- ---- 9.412 +.228 9.184 1850 ---- ---- ---- ---- 9.209 +.226 8.983 1875 ---- ---- ---- ---- 9.009 +.224 8.785 1900 ---- ---- ---- ---- 8.812 +.222 8.590 1925 ---- ---- ---- ---- 8.617 +.220 8.397 1950 ---- ---- ---- ---- 8.426 +.218 8.208 1975 ---- ---- ---- ---- 8.238 +.215 8.023 2000 ---- ---- ---- ---- 8.053 +.213 7.840 2025 ---- ---- ---- ---- 7.872 +.212 7.660 2050 ---- ---- ---- ---- 7.693 +.209 7.484 2075 ---- ---- ---- ---- 7.518 +.206 7.312 2100 ---- ---- ---- ---- 7.347 +.204 7.143 2125 ---- ---- ---- ---- 7.179 +.201 6.978 2150 ---- ---- ---- ---- 7.015 +.199 6.816 2175 ---- ---- ---- ---- 6.855 +.196 6.659 2200 ---- ---- ---- ---- 6.699 +.194 6.505 2225 ---- ---- ---- ---- 6.548 +.192 6.356 2250 ---- ---- ---- ---- 6.400 +.190 6.210 2275 ---- ---- ---- ---- 6.257 +.187 6.070 2300 ---- ---- ---- ---- 6.118 +.185 5.933 2325 ---- ---- ---- ---- 5.983 +.182 5.801 2350 ---- ---- ---- ---- 5.853 +.179 5.674 2375 ---- ---- ---- ---- 5.727 +.177 5.550 2400 ---- ---- ---- ---- 5.606 +.175 5.431 2425 ---- ---- ---- ---- 5.489 +.172 5.317 2450 ---- ---- ---- ---- 5.376 +.169 5.207 2475 ---- ---- ---- ---- 5.268 +.168 5.100 2500 ---- ---- ---- ---- 5.163 +.165 4.998 2525 ---- ---- ---- ---- 5.063 +.163 4.900 2550 ---- ---- ---- ---- 4.966 +.160 4.806 2575 ---- ---- ---- ---- 4.874 +.158 4.716 2600 ---- ---- ---- ---- 4.785 +.155 4.630 2625 ---- ---- ---- ---- 4.700 +.153 4.547 2650 ---- ---- ---- ---- 4.618 +.151 4.467 2675 ---- ---- ---- ---- 4.540 +.149 4.391 2700 ---- ---- ---- ---- 4.465 +.147 4.318 2725 ---- ---- ---- ---- 4.393 +.145 4.248 2750 ---- ---- ---- ---- 4.323 +.142 4.181 2775 ---- ---- ---- ---- 4.257 +.141 4.116 2800 ---- ---- ---- ---- 4.193 +.139 4.054 2825 ---- ---- ---- ---- 4.131 +.137 3.994 2850 ---- ---- ---- ---- 4.071 +.135 3.936 2875 ---- ---- ---- ---- 4.014 +.133 3.881 2900 ---- ---- ---- ---- 3.959 +.132 3.827 2925 ---- ---- ---- ---- 3.905 +.130 3.775 2950 ---- ---- ---- ---- 3.853 +.128 3.725 2975 ---- ---- ---- ---- 3.803 +.126 3.677 3000 ---- ---- ---- ---- 3.755 +.125 3.630 3025 ---- ---- ---- ---- 3.708 +.123 3.585 3050 ---- ---- ---- ---- 3.663 +.122 3.541 3075 ---- ---- ---- ---- 3.619 +.121 3.498 3100 ---- ---- ---- ---- 3.576 +.119 3.457 3125 ---- ---- ---- ---- 3.534 +.118 3.416 3150 ---- ---- ---- ---- 3.494 +.117 3.377 3175 ---- ---- ---- ---- 3.454 +.115 3.339 3200 ---- ---- ---- ---- 3.416 +.114 3.302 3225 ---- ---- ---- ---- 3.379 +.113 3.266 3250 ---- ---- ---- ---- 3.342 +.111 3.231 3275 ---- ---- ---- ---- 3.307 +.111 3.196 3300 ---- ---- ---- ---- 3.272 +.109 3.163 3325 ---- ---- ---- ---- 3.238 +.108 3.130 3350 ---- ---- ---- ---- 3.205 +.107 3.098 3375 ---- ---- ---- ---- 3.173 +.106 3.067 3400 ---- ---- ---- ---- 3.141 +.104 3.037 3425 ---- ---- ---- ---- 3.110 +.103 3.007 3450 ---- ---- ---- ---- 3.080 +.102 2.978 3475 ---- ---- ---- ---- 3.051 +.102 2.949 3500 ---- ---- ---- ---- 3.022 +.100 2.922 3525 ---- ---- ---- ---- 2.994 +.099 2.895 3550 ---- ---- ---- ---- 2.967 +.098 2.869 3575 ---- ---- ---- ---- 2.940 +.097 2.843 3600 ---- ---- ---- ---- 2.914 +.096 2.818 3625 ---- ---- ---- ---- 2.889 +.095 2.794 3650 ---- ---- ---- ---- 2.865 +.095 2.770 3675 ---- ---- ---- ---- 2.841 +.094 2.747 3700 ---- ---- ---- ---- 2.818 +.093 2.725 3725 ---- ---- ---- ---- 2.796 +.093 2.703 3750 ---- ---- ---- ---- 2.774 +.092 2.682 3775 ---- ---- ---- ---- 2.753 +.091 2.662 3800 ---- ---- ---- ---- 2.732 +.090 2.642 3825 ---- ---- ---- ---- 2.712 +.089 2.623 3850 ---- ---- ---- ---- 2.693 +.088 2.605 3875 ---- ---- ---- ---- 2.674 +.088 2.586 3900 ---- ---- ---- ---- 2.656 +.087 2.569 3925 ---- ---- ---- ---- 2.638 +.086 2.552 3950 ---- ---- ---- ---- 2.621 +.086 2.535 3975 ---- ---- ---- ---- 2.604 +.085 2.519 4000 ---- ---- ---- ---- 2.588 +.084 2.504 4025 ---- ---- ---- ---- 2.572 +.083 2.489 4050 ---- ---- ---- ---- 2.557 +.083 2.474 4075 ---- ---- ---- ---- 2.542 +.082 2.460 4100 ---- ---- ---- ---- 2.528 +.082 2.446 4125 ---- ---- ---- ---- 2.514 +.081 2.433 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 17.665 +.268 17.397 1050 ---- ---- ---- ---- 17.415 +.268 17.147 1075 ---- ---- ---- ---- 17.166 +.267 16.899 1100 ---- ---- ---- ---- 16.919 +.265 16.654 1125 ---- ---- ---- ---- 16.674 +.264 16.410 1150 ---- ---- ---- ---- 16.431 +.263 16.168 1175 ---- ---- ---- ---- 16.190 +.261 15.929 1200 ---- ---- ---- ---- 15.951 +.261 15.690 1225 ---- ---- ---- ---- 15.713 +.259 15.454 1250 ---- ---- ---- ---- 15.477 +.258 15.219 1275 ---- ---- ---- ---- 15.242 +.257 14.985 1300 ---- ---- ---- ---- 15.008 +.255 14.753 1325 ---- ---- ---- ---- 14.776 +.253 14.523 1350 ---- ---- ---- ---- 14.546 +.253 14.293 1375 ---- ---- ---- ---- 14.316 +.251 14.065 1400 ---- ---- ---- ---- 14.088 +.250 13.838 1425 ---- ---- ---- ---- 13.860 +.248 13.612 1450 ---- ---- ---- ---- 13.634 +.247 13.387 1475 ---- ---- ---- ---- 13.409 +.246 13.163 1500 ---- ---- ---- ---- 13.185 +.245 12.940 1525 ---- ---- ---- ---- 12.962 +.244 12.718 1550 ---- ---- ---- ---- 12.739 +.242 12.497 1575 ---- ---- ---- ---- 12.518 +.241 12.277 1600 ---- ---- ---- ---- 12.297 +.239 12.058 1625 ---- ---- ---- ---- 12.078 +.238 11.840 1650 ---- ---- ---- ---- 11.860 +.237 11.623 1675 ---- ---- ---- ---- 11.643 +.236 11.407 1700 ---- ---- ---- ---- 11.427 +.234 11.193 1725 ---- ---- ---- ---- 11.213 +.233 10.980 1750 ---- ---- ---- ---- 11.000 +.231 10.769 1775 ---- ---- ---- ---- 10.790 +.230 10.560 1800 ---- ---- ---- ---- 10.582 +.228 10.354 1825 ---- ---- ---- ---- 10.376 +.227 10.149 1850 ---- ---- ---- ---- 10.172 +.225 9.947 1875 ---- ---- ---- ---- 9.971 +.223 9.748 1900 ---- ---- ---- ---- 9.773 +.221 9.552 1925 ---- ---- ---- ---- 9.578 +.219 9.359 1950 ---- ---- ---- ---- 9.386 +.218 9.168 1975 ---- ---- ---- ---- 9.196 +.215 8.981 2000 ---- ---- ---- ---- 9.010 +.214 8.796 2025 ---- ---- ---- ---- 8.826 +.211 8.615 2050 ---- ---- ---- ---- 8.646 +.210 8.436 2075 ---- ---- ---- ---- 8.469 +.208 8.261 2100 ---- ---- ---- ---- 8.295 +.206 8.089 2125 ---- ---- ---- ---- 8.124 +.203 7.921 2150 ---- ---- ---- ---- 7.957 +.202 7.755 2175 ---- ---- ---- ---- 7.793 +.200 7.593 2200 ---- ---- ---- ---- 7.632 +.197 7.435 2225 ---- ---- ---- ---- 7.475 +.195 7.280 2250 ---- ---- ---- ---- 7.322 +.193 7.129 2275 ---- ---- ---- ---- 7.173 +.191 6.982 2300 ---- ---- ---- ---- 7.027 +.188 6.839 2325 ---- ---- ---- ---- 6.886 +.186 6.700 2350 ---- ---- ---- ---- 6.749 +.184 6.565 2375 ---- ---- ---- ---- 6.616 +.182 6.434 2400 ---- ---- ---- ---- 6.488 +.180 6.308 2425 ---- ---- ---- ---- 6.364 +.178 6.186 2450 ---- ---- ---- ---- 6.244 +.176 6.068 2475 ---- ---- ---- ---- 6.128 +.173 5.955 2500 ---- ---- ---- ---- 6.017 +.171 5.846 2525 ---- ---- ---- ---- 5.910 +.169 5.741 2550 ---- ---- ---- ---- 5.807 +.167 5.640 2575 ---- ---- ---- ---- 5.708 +.165 5.543 2600 ---- ---- ---- ---- 5.613 +.163 5.450 2625 ---- ---- ---- ---- 5.522 +.161 5.361 2650 ---- ---- ---- ---- 5.434 +.158 5.276 2675 ---- ---- ---- ---- 5.351 +.157 5.194 2700 ---- ---- ---- ---- 5.271 +.155 5.116 2725 ---- ---- ---- ---- 5.195 +.153 5.042 2750 ---- ---- ---- ---- 5.122 +.152 4.970 2775 ---- ---- ---- ---- 5.052 +.150 4.902 2800 ---- ---- ---- ---- 4.985 +.148 4.837 2825 ---- ---- ---- ---- 4.920 +.146 4.774 2850 ---- ---- ---- ---- 4.859 +.144 4.715 2875 ---- ---- ---- ---- 4.800 +.143 4.657 2900 ---- ---- ---- ---- 4.743 +.141 4.602 2925 ---- ---- ---- ---- 4.688 +.139 4.549 2950 ---- ---- ---- ---- 4.636 +.138 4.498 2975 ---- ---- ---- ---- 4.585 +.136 4.449 3000 ---- ---- ---- ---- 4.536 +.134 4.402 3025 ---- ---- ---- ---- 4.489 +.133 4.356 3050 ---- ---- ---- ---- 4.444 +.132 4.312 3075 ---- ---- ---- ---- 4.400 +.131 4.269 3100 ---- ---- ---- ---- 4.357 +.129 4.228 3125 ---- ---- ---- ---- 4.316 +.128 4.188 3150 ---- ---- ---- ---- 4.276 +.127 4.149 3175 ---- ---- ---- ---- 4.237 +.126 4.111 3200 ---- ---- ---- ---- 4.199 +.124 4.075 3225 ---- ---- ---- ---- 4.163 +.124 4.039 3250 ---- ---- ---- ---- 4.127 +.122 4.005 3275 ---- ---- ---- ---- 4.092 +.121 3.971 3300 ---- ---- ---- ---- 4.058 +.120 3.938 3325 ---- ---- ---- ---- 4.025 +.119 3.906 3350 ---- ---- ---- ---- 3.993 +.118 3.875 3375 ---- ---- ---- ---- 3.961 +.117 3.844 3400 ---- ---- ---- ---- 3.930 +.115 3.815 3425 ---- ---- ---- ---- 3.900 +.115 3.785 3450 ---- ---- ---- ---- 3.871 +.114 3.757 3475 ---- ---- ---- ---- 3.842 +.113 3.729 3500 ---- ---- ---- ---- 3.814 +.112 3.702 3525 ---- ---- ---- ---- 3.786 +.111 3.675 3550 ---- ---- ---- ---- 3.759 +.110 3.649 3575 ---- ---- ---- ---- 3.733 +.109 3.624 3600 ---- ---- ---- ---- 3.707 +.108 3.599 3625 ---- ---- ---- ---- 3.682 +.108 3.574 3650 ---- ---- ---- ---- 3.657 +.106 3.551 3675 ---- ---- ---- ---- 3.633 +.105 3.528 3700 ---- ---- ---- ---- 3.610 +.105 3.505 3725 ---- ---- ---- ---- 3.588 +.105 3.483 3750 ---- ---- ---- ---- 3.566 +.104 3.462 3775 ---- ---- ---- ---- 3.544 +.103 3.441 3800 ---- ---- ---- ---- 3.524 +.102 3.422 3825 ---- ---- ---- ---- 3.504 +.102 3.402 3850 ---- ---- ---- ---- 3.484 +.101 3.383 3875 ---- ---- ---- ---- 3.465 +.100 3.365 3900 ---- ---- ---- ---- 3.447 +.099 3.348 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.769 +.266 17.503 1050 ---- ---- ---- ---- 17.523 +.265 17.258 1075 ---- ---- ---- ---- 17.280 +.264 17.016 1100 ---- ---- ---- ---- 17.038 +.262 16.776 1125 ---- ---- ---- ---- 16.798 +.261 16.537 1150 ---- ---- ---- ---- 16.560 +.259 16.301 1175 ---- ---- ---- ---- 16.324 +.258 16.066 1200 ---- ---- ---- ---- 16.090 +.258 15.832 1225 ---- ---- ---- ---- 15.857 +.257 15.600 1250 ---- ---- ---- ---- 15.625 +.255 15.370 1275 ---- ---- ---- ---- 15.395 +.254 15.141 1300 ---- ---- ---- ---- 15.166 +.253 14.913 1325 ---- ---- ---- ---- 14.938 +.251 14.687 1350 ---- ---- ---- ---- 14.712 +.250 14.462 1375 ---- ---- ---- ---- 14.486 +.249 14.237 1400 ---- ---- ---- ---- 14.262 +.248 14.014 1425 ---- ---- ---- ---- 14.039 +.247 13.792 1450 ---- ---- ---- ---- 13.816 +.245 13.571 1475 ---- ---- ---- ---- 13.595 +.244 13.351 1500 ---- ---- ---- ---- 13.374 +.243 13.131 1525 ---- ---- ---- ---- 13.154 +.241 12.913 1550 ---- ---- ---- ---- 12.935 +.240 12.695 1575 ---- ---- ---- ---- 12.717 +.238 12.479 1600 ---- ---- ---- ---- 12.500 +.237 12.263 1625 ---- ---- ---- ---- 12.284 +.236 12.048 1650 ---- ---- ---- ---- 12.068 +.234 11.834 1675 ---- ---- ---- ---- 11.854 +.233 11.621 1700 ---- ---- ---- ---- 11.642 +.232 11.410 1725 ---- ---- ---- ---- 11.431 +.231 11.200 1750 ---- ---- ---- ---- 11.221 +.229 10.992 1775 ---- ---- ---- ---- 11.014 +.228 10.786 1800 ---- ---- ---- ---- 10.809 +.226 10.583 1825 ---- ---- ---- ---- 10.606 +.225 10.381 1850 ---- ---- ---- ---- 10.405 +.222 10.183 1875 ---- ---- ---- ---- 10.208 +.221 9.987 1900 ---- ---- ---- ---- 10.013 +.219 9.794 1925 ---- ---- ---- ---- 9.821 +.218 9.603 1950 ---- ---- ---- ---- 9.632 +.216 9.416 1975 ---- ---- ---- ---- 9.446 +.214 9.232 2000 ---- ---- ---- ---- 9.263 +.212 9.051 2025 ---- ---- ---- ---- 9.083 +.210 8.873 2050 ---- ---- ---- ---- 8.906 +.208 8.698 2075 ---- ---- ---- ---- 8.733 +.207 8.526 2100 ---- ---- ---- ---- 8.562 +.205 8.357 2125 ---- ---- ---- ---- 8.395 +.203 8.192 2150 ---- ---- ---- ---- 8.231 +.201 8.030 2175 ---- ---- ---- ---- 8.070 +.199 7.871 2200 ---- ---- ---- ---- 7.913 +.197 7.716 2225 ---- ---- ---- ---- 7.759 +.194 7.565 2250 ---- ---- ---- ---- 7.609 +.192 7.417 2275 ---- ---- ---- ---- 7.463 +.190 7.273 2300 ---- ---- ---- ---- 7.321 +.188 7.133 2325 ---- ---- ---- ---- 7.184 +.187 6.997 2350 ---- ---- ---- ---- 7.050 +.185 6.865 2375 ---- ---- ---- ---- 6.920 +.182 6.738 2400 ---- ---- ---- ---- 6.795 +.180 6.615 2425 ---- ---- ---- ---- 6.674 +.178 6.496 2450 ---- ---- ---- ---- 6.558 +.176 6.382 2475 ---- ---- ---- ---- 6.445 +.174 6.271 2500 ---- ---- ---- ---- 6.337 +.172 6.165 2525 ---- ---- ---- ---- 6.233 +.170 6.063 2550 ---- ---- ---- ---- 6.134 +.168 5.966 2575 ---- ---- ---- ---- 6.038 +.166 5.872 2600 ---- ---- ---- ---- 5.946 +.164 5.782 2625 ---- ---- ---- ---- 5.858 +.162 5.696 2650 ---- ---- ---- ---- 5.774 +.160 5.614 2675 ---- ---- ---- ---- 5.694 +.159 5.535 2700 ---- ---- ---- ---- 5.617 +.157 5.460 2725 ---- ---- ---- ---- 5.544 +.155 5.389 2750 ---- ---- ---- ---- 5.474 +.154 5.320 2775 ---- ---- ---- ---- 5.407 +.152 5.255 2800 ---- ---- ---- ---- 5.343 +.150 5.193 2825 ---- ---- ---- ---- 5.281 +.148 5.133 2850 ---- ---- ---- ---- 5.223 +.147 5.076 2875 ---- ---- ---- ---- 5.167 +.146 5.021 2900 ---- ---- ---- ---- 5.113 +.144 4.969 2925 ---- ---- ---- ---- 5.061 +.143 4.918 2950 ---- ---- ---- ---- 5.011 +.141 4.870 2975 ---- ---- ---- ---- 4.963 +.140 4.823 3000 ---- ---- ---- ---- 4.917 +.139 4.778 3025 ---- ---- ---- ---- 4.872 +.137 4.735 3050 ---- ---- ---- ---- 4.829 +.136 4.693 3075 ---- ---- ---- ---- 4.787 +.134 4.653 3100 ---- ---- ---- ---- 4.747 +.133 4.614 3125 ---- ---- ---- ---- 4.708 +.132 4.576 3150 ---- ---- ---- ---- 4.671 +.131 4.540 3175 ---- ---- ---- ---- 4.634 +.130 4.504 3200 ---- ---- ---- ---- 4.599 +.129 4.470 3225 ---- ---- ---- ---- 4.564 +.128 4.436 3250 ---- ---- ---- ---- 4.530 +.126 4.404 3275 ---- ---- ---- ---- 4.497 +.125 4.372 3300 ---- ---- ---- ---- 4.465 +.124 4.341 3325 ---- ---- ---- ---- 4.434 +.123 4.311 3350 ---- ---- ---- ---- 4.404 +.123 4.281 3375 ---- ---- ---- ---- 4.374 +.121 4.253 3400 ---- ---- ---- ---- 4.345 +.121 4.224 3425 ---- ---- ---- ---- 4.317 +.120 4.197 3450 ---- ---- ---- ---- 4.289 +.119 4.170 3475 ---- ---- ---- ---- 4.262 +.118 4.144 3500 ---- ---- ---- ---- 4.235 +.117 4.118 3525 ---- ---- ---- ---- 4.209 +.116 4.093 3550 ---- ---- ---- ---- 4.183 +.115 4.068 3575 ---- ---- ---- ---- 4.159 +.115 4.044 3600 ---- ---- ---- ---- 4.134 +.113 4.021 3625 ---- ---- ---- ---- 4.111 +.113 3.998 3650 ---- ---- ---- ---- 4.087 +.112 3.975 3675 ---- ---- ---- ---- 4.065 +.112 3.953 3700 ---- ---- ---- ---- 4.043 +.111 3.932 3725 ---- ---- ---- ---- 4.022 +.110 3.912 3750 ---- ---- ---- ---- 4.001 +.109 3.892 3775 ---- ---- ---- ---- 3.981 +.109 3.872 3800 ---- ---- ---- ---- 3.962 +.108 3.854 3825 ---- ---- ---- ---- 3.943 +.107 3.836 3850 ---- ---- ---- ---- 3.925 +.107 3.818 3875 ---- ---- ---- ---- 3.907 +.106 3.801 3900 ---- ---- ---- ---- 3.890 +.105 3.785 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.897 +.263 17.634 1050 ---- ---- ---- ---- 17.658 +.262 17.396 1075 ---- ---- ---- ---- 17.421 +.260 17.161 1100 ---- ---- ---- ---- 17.186 +.259 16.927 1125 ---- ---- ---- ---- 16.953 +.258 16.695 1150 ---- ---- ---- ---- 16.722 +.257 16.465 1175 ---- ---- ---- ---- 16.491 +.255 16.236 1200 ---- ---- ---- ---- 16.263 +.255 16.008 1225 ---- ---- ---- ---- 16.036 +.254 15.782 1250 ---- ---- ---- ---- 15.810 +.252 15.558 1275 ---- ---- ---- ---- 15.585 +.251 15.334 1300 ---- ---- ---- ---- 15.362 +.250 15.112 1325 ---- ---- ---- ---- 15.139 +.249 14.890 1350 ---- ---- ---- ---- 14.918 +.248 14.670 1375 ---- ---- ---- ---- 14.697 +.246 14.451 1400 ---- ---- ---- ---- 14.478 +.245 14.233 1425 ---- ---- ---- ---- 14.259 +.244 14.015 1450 ---- ---- ---- ---- 14.041 +.242 13.799 1475 ---- ---- ---- ---- 13.824 +.241 13.583 1500 ---- ---- ---- ---- 13.608 +.240 13.368 1525 ---- ---- ---- ---- 13.393 +.239 13.154 1550 ---- ---- ---- ---- 13.178 +.238 12.940 1575 ---- ---- ---- ---- 12.964 +.237 12.727 1600 ---- ---- ---- ---- 12.750 +.235 12.515 1625 ---- ---- ---- ---- 12.538 +.234 12.304 1650 ---- ---- ---- ---- 12.326 +.232 12.094 1675 ---- ---- ---- ---- 12.116 +.231 11.885 1700 ---- ---- ---- ---- 11.907 +.230 11.677 1725 ---- ---- ---- ---- 11.699 +.228 11.471 1750 ---- ---- ---- ---- 11.494 +.227 11.267 1775 ---- ---- ---- ---- 11.290 +.226 11.064 1800 ---- ---- ---- ---- 11.088 +.224 10.864 1825 ---- ---- ---- ---- 10.889 +.222 10.667 1850 ---- ---- ---- ---- 10.693 +.221 10.472 1875 ---- ---- ---- ---- 10.499 +.219 10.280 1900 ---- ---- ---- ---- 10.308 +.218 10.090 1925 ---- ---- ---- ---- 10.120 +.216 9.904 1950 ---- ---- ---- ---- 9.935 +.214 9.721 1975 ---- ---- ---- ---- 9.753 +.213 9.540 2000 ---- ---- ---- ---- 9.574 +.211 9.363 2025 ---- ---- ---- ---- 9.398 +.209 9.189 2050 ---- ---- ---- ---- 9.226 +.208 9.018 2075 ---- ---- ---- ---- 9.056 +.205 8.851 2100 ---- ---- ---- ---- 8.890 +.204 8.686 2125 ---- ---- ---- ---- 8.726 +.201 8.525 2150 ---- ---- ---- ---- 8.566 +.199 8.367 2175 ---- ---- ---- ---- 8.410 +.198 8.212 2200 ---- ---- ---- ---- 8.257 +.196 8.061 2225 ---- ---- ---- ---- 8.108 +.195 7.913 2250 ---- ---- ---- ---- 7.962 +.192 7.770 2275 ---- ---- ---- ---- 7.820 +.190 7.630 2300 ---- ---- ---- ---- 7.682 +.188 7.494 2325 ---- ---- ---- ---- 7.548 +.186 7.362 2350 ---- ---- ---- ---- 7.419 +.185 7.234 2375 ---- ---- ---- ---- 7.293 +.182 7.111 2400 ---- ---- ---- ---- 7.172 +.180 6.992 2425 ---- ---- ---- ---- 7.056 +.179 6.877 2450 ---- ---- ---- ---- 6.943 +.176 6.767 2475 ---- ---- ---- ---- 6.835 +.175 6.660 2500 ---- ---- ---- ---- 6.731 +.173 6.558 2525 ---- ---- ---- ---- 6.632 +.171 6.461 2550 ---- ---- ---- ---- 6.536 +.169 6.367 2575 ---- ---- ---- ---- 6.445 +.168 6.277 2600 ---- ---- ---- ---- 6.357 +.166 6.191 2625 ---- ---- ---- ---- 6.273 +.164 6.109 2650 ---- ---- ---- ---- 6.193 +.162 6.031 2675 ---- ---- ---- ---- 6.117 +.161 5.956 2700 ---- ---- ---- ---- 6.044 +.159 5.885 2725 ---- ---- ---- ---- 5.975 +.157 5.818 2750 ---- ---- ---- ---- 5.909 +.156 5.753 2775 ---- ---- ---- ---- 5.846 +.154 5.692 2800 ---- ---- ---- ---- 5.786 +.153 5.633 2825 ---- ---- ---- ---- 5.729 +.152 5.577 2850 ---- ---- ---- ---- 5.674 +.150 5.524 2875 ---- ---- ---- ---- 5.622 +.149 5.473 2900 ---- ---- ---- ---- 5.572 +.148 5.424 2925 ---- ---- ---- ---- 5.524 +.146 5.378 2950 ---- ---- ---- ---- 5.477 +.144 5.333 2975 ---- ---- ---- ---- 5.433 +.143 5.290 3000 ---- ---- ---- ---- 5.390 +.142 5.248 3025 ---- ---- ---- ---- 5.349 +.141 5.208 3050 ---- ---- ---- ---- 5.310 +.140 5.170 3075 ---- ---- ---- ---- 5.272 +.139 5.133 3100 ---- ---- ---- ---- 5.235 +.138 5.097 3125 ---- ---- ---- ---- 5.199 +.136 5.063 3150 ---- ---- ---- ---- 5.165 +.136 5.029 3175 ---- ---- ---- ---- 5.131 +.134 4.997 3200 ---- ---- ---- ---- 5.099 +.134 4.965 3225 ---- ---- ---- ---- 5.067 +.132 4.935 3250 ---- ---- ---- ---- 5.036 +.131 4.905 3275 ---- ---- ---- ---- 5.006 +.130 4.876 3300 ---- ---- ---- ---- 4.977 +.129 4.848 3325 ---- ---- ---- ---- 4.949 +.129 4.820 3350 ---- ---- ---- ---- 4.921 +.128 4.793 3375 ---- ---- ---- ---- 4.894 +.127 4.767 3400 ---- ---- ---- ---- 4.868 +.127 4.741 3425 ---- ---- ---- ---- 4.842 +.126 4.716 3450 ---- ---- ---- ---- 4.817 +.125 4.692 3475 ---- ---- ---- ---- 4.792 +.124 4.668 3500 ---- ---- ---- ---- 4.768 +.123 4.645 3525 ---- ---- ---- ---- 4.744 +.122 4.622 3550 ---- ---- ---- ---- 4.721 +.122 4.599 3575 ---- ---- ---- ---- 4.698 +.121 4.577 3600 ---- ---- ---- ---- 4.676 +.120 4.556 3625 ---- ---- ---- ---- 4.654 +.119 4.535 3650 ---- ---- ---- ---- 4.633 +.118 4.515 3675 ---- ---- ---- ---- 4.613 +.118 4.495 3700 ---- ---- ---- ---- 4.593 +.117 4.476 3725 ---- ---- ---- ---- 4.574 +.117 4.457 3750 ---- ---- ---- ---- 4.555 +.116 4.439 3775 ---- ---- ---- ---- 4.538 +.116 4.422 3800 ---- ---- ---- ---- 4.520 +.115 4.405 3825 ---- ---- ---- ---- 4.503 +.114 4.389 3850 ---- ---- ---- ---- 4.487 +.113 4.374 3875 ---- ---- ---- ---- 4.472 +.114 4.358 3900 ---- ---- ---- ---- 4.457 +.113 4.344 3925 ---- ---- ---- ---- 4.442 +.112 4.330 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.547 +.248 15.299 1325 ---- ---- ---- ---- 15.329 +.247 15.082 1350 ---- ---- ---- ---- 15.112 +.246 14.866 1375 ---- ---- ---- ---- 14.895 +.244 14.651 1400 ---- ---- ---- ---- 14.680 +.244 14.436 1425 ---- ---- ---- ---- 14.465 +.242 14.223 1450 ---- ---- ---- ---- 14.251 +.241 14.010 1475 ---- ---- ---- ---- 14.037 +.239 13.798 1500 ---- ---- ---- ---- 13.825 +.239 13.586 1525 ---- ---- ---- ---- 13.613 +.238 13.375 1550 ---- ---- ---- ---- 13.401 +.236 13.165 1575 ---- ---- ---- ---- 13.190 +.234 12.956 1600 ---- ---- ---- ---- 12.980 +.233 12.747 1625 ---- ---- ---- ---- 12.770 +.232 12.538 1650 ---- ---- ---- ---- 12.562 +.231 12.331 1675 ---- ---- ---- ---- 12.354 +.230 12.124 1700 ---- ---- ---- ---- 12.147 +.228 11.919 1725 ---- ---- ---- ---- 11.942 +.227 11.715 1750 ---- ---- ---- ---- 11.738 +.226 11.512 1775 ---- ---- ---- ---- 11.535 +.224 11.311 1800 ---- ---- ---- ---- 11.335 +.222 11.113 1825 ---- ---- ---- ---- 11.137 +.221 10.916 1850 ---- ---- ---- ---- 10.942 +.220 10.722 1875 ---- ---- ---- ---- 10.749 +.218 10.531 1900 ---- ---- ---- ---- 10.559 +.216 10.343 1925 ---- ---- ---- ---- 10.372 +.215 10.157 1950 ---- ---- ---- ---- 10.188 +.213 9.975 1975 ---- ---- ---- ---- 10.008 +.212 9.796 2000 ---- ---- ---- ---- 9.830 +.210 9.620 2025 ---- ---- ---- ---- 9.655 +.208 9.447 2050 ---- ---- ---- ---- 9.483 +.206 9.277 2075 ---- ---- ---- ---- 9.315 +.205 9.110 2100 ---- ---- ---- ---- 9.150 +.204 8.946 2125 ---- ---- ---- ---- 8.987 +.201 8.786 2150 ---- ---- ---- ---- 8.829 +.200 8.629 2175 ---- ---- ---- ---- 8.673 +.198 8.475 2200 ---- ---- ---- ---- 8.521 +.196 8.325 2225 ---- ---- ---- ---- 8.372 +.194 8.178 2250 ---- ---- ---- ---- 8.227 +.192 8.035 2275 ---- ---- ---- ---- 8.086 +.191 7.895 2300 ---- ---- ---- ---- 7.948 +.188 7.760 2325 ---- ---- ---- ---- 7.815 +.187 7.628 2350 ---- ---- ---- ---- 7.685 +.185 7.500 2375 ---- ---- ---- ---- 7.560 +.183 7.377 2400 ---- ---- ---- ---- 7.439 +.181 7.258 2425 ---- ---- ---- ---- 7.322 +.179 7.143 2450 ---- ---- ---- ---- 7.210 +.177 7.033 2475 ---- ---- ---- ---- 7.102 +.176 6.926 2500 ---- ---- ---- ---- 6.999 +.174 6.825 2525 ---- ---- ---- ---- 6.899 +.172 6.727 2550 ---- ---- ---- ---- 6.804 +.171 6.633 2575 ---- ---- ---- ---- 6.713 +.169 6.544 2600 ---- ---- ---- ---- 6.625 +.167 6.458 2625 ---- ---- ---- ---- 6.542 +.165 6.377 2650 ---- ---- ---- ---- 6.463 +.164 6.299 2675 ---- ---- ---- ---- 6.387 +.162 6.225 2700 ---- ---- ---- ---- 6.315 +.160 6.155 2725 ---- ---- ---- ---- 6.247 +.159 6.088 2750 ---- ---- ---- ---- 6.182 +.158 6.024 2775 ---- ---- ---- ---- 6.120 +.156 5.964 2800 ---- ---- ---- ---- 6.061 +.154 5.907 2825 ---- ---- ---- ---- 6.006 +.154 5.852 2850 ---- ---- ---- ---- 5.952 +.152 5.800 2875 ---- ---- ---- ---- 5.901 +.150 5.751 2900 ---- ---- ---- ---- 5.853 +.149 5.704 2925 ---- ---- ---- ---- 5.807 +.149 5.658 2950 ---- ---- ---- ---- 5.762 +.147 5.615 2975 ---- ---- ---- ---- 5.720 +.146 5.574 3000 ---- ---- ---- ---- 5.679 +.145 5.534 3025 ---- ---- ---- ---- 5.639 +.143 5.496 3050 ---- ---- ---- ---- 5.601 +.142 5.459 3075 ---- ---- ---- ---- 5.565 +.141 5.424 3100 ---- ---- ---- ---- 5.530 +.140 5.390 3125 ---- ---- ---- ---- 5.497 +.140 5.357 3150 ---- ---- ---- ---- 5.465 +.139 5.326 3175 ---- ---- ---- ---- 5.434 +.138 5.296 3200 ---- ---- ---- ---- 5.404 +.137 5.267 3225 ---- ---- ---- ---- 5.375 +.136 5.239 3250 ---- ---- ---- ---- 5.347 +.134 5.213 3275 ---- ---- ---- ---- 5.321 +.134 5.187 3300 ---- ---- ---- ---- 5.295 +.133 5.162 3325 ---- ---- ---- ---- 5.269 +.132 5.137 3350 ---- ---- ---- ---- 5.244 +.131 5.113 3375 ---- ---- ---- ---- 5.220 +.131 5.089 3400 ---- ---- ---- ---- 5.196 +.130 5.066 3425 ---- ---- ---- ---- 5.172 +.129 5.043 3450 ---- ---- ---- ---- 5.147 +.128 5.019 3475 ---- ---- ---- ---- 5.123 +.127 4.996 3500 ---- ---- ---- ---- 5.098 +.126 4.972 3525 ---- ---- ---- ---- 5.073 +.126 4.947 3550 ---- ---- ---- ---- 5.048 +.125 4.923 3575 ---- ---- ---- ---- 5.022 +.124 4.898 3600 ---- ---- ---- ---- 4.996 +.123 4.873 3625 ---- ---- ---- ---- 4.971 +.123 4.848 3650 ---- ---- ---- ---- 4.945 +.123 4.822 3675 ---- ---- ---- ---- 4.919 +.122 4.797 3700 ---- ---- ---- ---- 4.893 +.120 4.773 3725 ---- ---- ---- ---- 4.868 +.120 4.748 3750 ---- ---- ---- ---- 4.843 +.119 4.724 3775 ---- ---- ---- ---- 4.819 +.119 4.700 3800 ---- ---- ---- ---- 4.796 +.119 4.677 3825 ---- ---- ---- ---- 4.773 +.118 4.655 3850 ---- ---- ---- ---- 4.750 +.117 4.633 3875 ---- ---- ---- ---- 4.728 +.116 4.612 3900 ---- ---- ---- ---- 4.707 +.116 4.591 3925 ---- ---- ---- ---- 4.686 +.115 4.571 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 2 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 2 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 10 1550 ---- ---- ---- ---- .001 .000 .001 6 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 16 1625 ---- ---- ---- ---- .001 .000 .001 5 1650 ---- ---- ---- ---- .001 .000 .001 4 1675 ---- ---- ---- ---- .001 .000 .001 16 1700 ---- ---- ---- ---- .001 .000 .001 20 1725 ---- ---- ---- ---- .001 .000 .001 4 1750 ---- ---- ---- ---- .001 .000 .001 41 1775 ---- ---- ---- ---- .001 .000 .001 29 1800 ---- ---- ---- ---- .001 .000 .001 43 1825 ---- ---- ---- ---- .001 .000 .001 15 1850 ---- ---- ---- ---- .001 .000 .001 36 1875 ---- ---- ---- ---- .001 .000 .001 10 1900 ---- ---- ---- ---- .001 .000 .001 392 1925 ---- ---- ---- ---- .001 .000 .001 66 1950 ---- ---- ---- ---- .001 .000 .001 24 1975 ---- ---- ---- ---- .001 .000 .001 21 2000 ---- ---- ---- ---- .001 .000 .001 94 2025 ---- ---- ---- ---- .001 .000 .001 14 2050 ---- ---- ---- ---- .001 .000 .001 62 2055 ---- ---- ---- ---- .001 .000 .001 2060 ---- ---- ---- ---- .001 .000 .001 5 2065 ---- ---- ---- ---- .001 .000 .001 1 2070 ---- ---- ---- ---- .001 .000 .001 5 2075 ---- ---- ---- ---- .001 .000 .001 70 2080 ---- ---- ---- ---- .001 .000 .001 1 2085 ---- ---- ---- ---- .001 .000 .001 9 2090 ---- ---- ---- ---- .001 .000 .001 26 2095 ---- ---- ---- ---- .001 .000 .001 10 2100 ---- ---- ---- ---- .001 .000 .001 718 2105 ---- ---- ---- ---- .001 -.001 .002 50 2110 ---- ---- ---- ---- .001 -.001 .002 50 2115 ---- ---- ---- ---- .001 -.001 .002 47 2120 ---- ---- ---- ---- .001 -.001 .002 82 2125 ---- ---- ---- ---- .001 -.001 .002 75 2130 ---- ---- ---- ---- .001 -.001 .002 68 2135 ---- ---- ---- ---- .001 -.001 .002 94 2140 ---- ---- ---- ---- .001 -.001 .002 34 2145 ---- ---- ---- ---- .001 -.001 .002 74 2150 ---- ---- ---- ---- .001 -.001 .002 2 228 2155 ---- ---- ---- ---- .001 -.001 .002 34 2160 ---- ---- ---- ---- .001 -.001 .002 159 2165 ---- ---- ---- ---- .001 -.001 .002 33 2170 ---- ---- ---- ---- .001 -.001 .002 32 2175 ---- ---- ---- ---- .001 -.002 .003 375 2180 ---- ---- ---- ---- .001 -.002 .003 22 2185 ---- ---- ---- ---- .001 -.002 .003 1 9 2190 ---- ---- ---- ---- .001 -.002 .003 19 2195 ---- ---- ---- ---- .001 -.002 .003 21 2200 ---- ---- ---- ---- .002 -.001 1 .003 1 350 2205 ---- ---- ---- ---- .002 -.001 .003 31 2210 .003 .003 .003 .003 .002 -.001 5 .003 35 2215 ---- ---- ---- ---- .002 -.001 .003 27 2220 ---- ---- .003A .003A .002 -.002 .004 12 2225 .002 .002 .002 .002 .002 -.002 1 .004 173 2230 ---- ---- .003A .003A .002 -.002 .004 34 2235 ---- ---- .003A .003A .002 -.002 .004 19 2240 ---- ---- ---- ---- .003 -.001 .004 55 2245 ---- ---- .004A .004A .003 -.002 .005 25 2250 .004 .004 .004 .004 .003 -.002 1 .005 1 299 2255 ---- ---- .004A .004A .003 -.002 .005 1 18 2260 ---- ---- .004A .004A .004 -.001 .005 36 2265 ---- ---- .004A .004A .004 -.002 .006 1 40 2270 ---- ---- .005A .005A .004 -.002 .006 39 2275 .005 .005 .005 .005 .004 -.003 5 .007 50 284 2280 ---- ---- .005A .005A .005 -.002 .007 218 2285 ---- ---- .006A .006A .005 -.002 72 .007 120 2290 ---- ---- .006A .006A .005 -.003 .008 45 2295 ---- ---- .006A .006A .006 -.003 .009 8 2300 .007 .007 .007 .007 .006 -.003 3 .009 5 366 2305 ---- ---- .007A .007A .007 -.003 .010 37 2310 ---- ---- .008A .008A .007 -.004 .011 79 2315 ---- ---- .008A .008A .008 -.004 .012 107 2320 ---- ---- .008A .008A .008 -.005 .013 142 2325 .008 .009 .008 .009 .009 -.005 60 .014 107 2330 ---- ---- .009A .009A .010 -.005 .015 151 87 2335 ---- ---- .011A .011A .011 -.005 .016 140 2340 ---- ---- .011A .011A .011 -.007 .018 1 27 2345 .015 .015 .012 .012 .012 -.007 11 .019 1 122 2350 .014 .014 .011 .011 .013 -.008 4 .021 64 251 2355 ---- ---- .013A .013A .015 -.007 .022 4 2360 ---- ---- .015A .015A .016 -.009 3 .025 21 2365 ---- ---- .017A .017A .017 -.010 .027 3 6 2370 ---- ---- .018A .018A .019 -.010 .029 36 2375 .018 .018 .017 .018B .020 -.012 21 .032 1 228 2380 ---- ---- .020A .020A .022 -.013 .035 1 21 2385 ---- ---- .022A .022A .024 -.015 .039 16 2390 ---- .044B .024A .024A .026 -.017 .043 3 13 2395 .038 .049B .025A .025A .029 -.018 10 .047 51 2400 .044 .054B .028 .028 .032 -.020 11 .052 224 660 2405 .043 .060B .032A .060B .035 -.023 1 .058 72 2410 .037 .067B .035A .037 .038 -.026 1 .064 1 123 2415 ---- .074B .038A .038A .042 -.029 1 .071 17 2420 ---- .082B .042A .042A .047 -.032 .079 1 13 2425 ---- .091B .045A .045A .051 -.036 10 .087 117 155 2430 ---- .101B .049A .049A .057 -.039 .096 1 17 2435 .058 .111B .054A .058 .062 -.044 11 .106 6 19 2440 .060 .122B .059A .059A .069 -.048 1 .117 9 14 2445 .078 .134B .065A .065A .076 -.052 6 .128 16 21 2450 .123 .149B .071A .085B .084 -.057 186 .141 59 274 2455 ---- .162B .078A .078A .093 -.062 .155 7 38 2460 .095 .177B .086A .104B .102 -.068 5 .170 16 44 2465 .155 .194B .095A .095A .112 -.074 3 .186 8 2470 .154 .211B .105A .105A .124 -.080 6 .204 6 8 2475 .175 .231B .115A .115A .136 -.087 25 .223 12 76 2480 .187 .252B .127A .188B .150 -.093 1 .243 1 8 2485 .227 .274B .140A .274B .165 -.099 6 .264 1 7 2490 .280 .297B .153A .283B .182 -.105 2 .287 2 7 2495 ---- .322B .168A .168A .200 -.112 .312 3 7 2500 .323 .348B .185A .213A .219 -.118 46 .337 31 288 2505 .246 .375B .203A .241B .240 -.124 7 .364 5 5 2510 .390 .404B .222A .318B .262 -.130 7 .392 1 25 2515 .335 .434B .242A .242A .285 -.136 4 .421 12 2520 .365 .465B .263A .370B .310 -.141 4 .451 1 12 2525 .435 .496B .286A .286A .335 -.147 17 .482 62 2530 .397 .517B .310A .430B .360 -.155 5 .515 1 11 2535 .454 .550B .336A .460B .387 -.161 6 .548 12 2540 .462 .584B .365A .465B .415 -.168 18 .583 4 2545 .486 .516 .391A .519B .445 -.174 9 .619 1 2550 .531 .675B .421A .559B .477 -.178 4 .655 109 2555 ---- ---- .450A .450A .510 -.183 .693 2 2560 ---- ---- .482A .482A .544 -.187 .731 8 2565 ---- ---- .523A .523A .579 -.192 .771 1 2570 ---- ---- .560A .560A .616 -.195 .811 2 2575 ---- .877B .581A .581A .653 -.199 .852 199 2580 ---- .900B .644A .644A .692 -.202 .894 2585 ---- ---- .696A .696A .732 -.204 .936 1 2590 ---- ---- .733A .733A .772 -.207 .979 1 1 2595 ---- 1.032B .754A .754A .814 -.209 1.023 2600 .863 1.096B .768A .885B .856 -.211 5 1.067 228 2605 ---- ---- .846A .846A .899 -.213 1.112 1 2 2610 ---- 1.169B .871A .871A .942 -.215 1.157 2615 ---- 1.215B .912A .912A .986 -.217 1.203 2620 ---- ---- .953A .953A 1.030 -.219 1.249 2625 1.168 1.323B .974A 1.323B 1.075 -.220 1 1.295 16 2630 ---- ---- 1.049A 1.049A 1.120 -.221 1.341 1 2635 ---- ---- 1.076A 1.076A 1.165 -.223 1.388 2640 ---- ---- 1.124A 1.124A 1.211 -.224 1.435 2645 ---- ---- 1.168A 1.168A 1.257 -.226 1.483 2650 ---- 1.560B 1.195A 1.195A 1.303 -.227 1.530 13 2655 ---- ---- 1.258A 1.258A 1.350 -.228 1.578 2660 ---- ---- 1.314A 1.314A 1.397 -.229 1.626 1 2665 ---- ---- 1.346A 1.346A 1.444 -.230 1.674 2670 ---- ---- 1.407A 1.407A 1.492 -.230 1.722 2675 ---- 1.800B 1.425A 1.425A 1.539 -.231 1.770 4 2680 ---- ---- 1.500A 1.500A 1.587 -.231 1.818 2685 ---- ---- 1.547A 1.547A 1.635 -.232 1.867 2690 ---- ---- 1.594A 1.594A 1.683 -.232 1.915 2695 ---- ---- 1.644A 1.644A 1.731 -.233 1.964 2700 ---- 2.044B 1.662A 1.662A 1.780 -.233 2.013 3 2725 ---- 2.290B 1.902A 1.902A 2.023 -.235 2.258 2 2750 ---- ---- 2.144A 2.144A 2.268 -.236 2.504 5 2775 ---- ---- 2.390A 2.390A 2.515 -.236 2.751 1 2800 ---- ---- 2.687A 2.687A 2.762 -.236 2.998 4 2825 ---- ---- 2.916A 2.916A 3.010 -.236 3.246 2850 ---- ---- 3.183A 3.183A 3.258 -.237 3.495 1 2875 ---- ---- 3.412A 3.412A 3.507 -.236 3.743 2900 ---- ---- 3.679A 3.679A 3.756 -.236 3.992 5 2925 ---- ---- 3.927A 3.927A 4.005 -.236 4.241 2 2950 ---- ---- 4.155A 4.155A 4.254 -.236 4.490 2975 ---- ---- 4.401A 4.401A 4.503 -.236 4.739 3000 ---- ---- 4.649A 4.649A 4.752 -.237 4.989 3025 ---- ---- 4.920A 4.920A 5.002 -.236 5.238 1 3050 ---- ---- 5.147A 5.147A 5.251 -.236 5.487 3075 ---- ---- 5.399A 5.399A 5.500 -.237 5.737 3100 ---- ---- 5.648A 5.648A 5.750 -.236 5.986 3125 ---- ---- 5.898A 5.898A 5.999 -.237 6.236 3150 ---- ---- 6.145A 6.145A 6.249 -.236 6.485 3175 ---- ---- 6.397A 6.397A 6.498 -.237 6.735 3200 ---- ---- 6.666A 6.666A 6.748 -.237 6.985 3 3225 ---- ---- 6.896A 6.896A 6.997 -.237 7.234 3250 ---- ---- 7.146A 7.146A 7.247 -.237 7.484 3275 ---- ---- 7.396A 7.396A 7.496 -.238 7.734 3300 ---- ---- 7.646A 7.646A 7.746 -.238 7.984 3325 ---- ---- 7.896A 7.896A 7.996 -.238 8.234 3350 ---- ---- 8.166A 8.166A 8.245 -.239 8.484 2 3375 ---- ---- 8.396A 8.396A 8.495 -.238 8.733 3400 ---- ---- 8.646A 8.646A 8.745 -.238 8.983 3425 ---- ---- 8.896A 8.896A 8.995 -.238 9.233 3450 ---- ---- 9.146A 9.146A 9.245 -.238 9.483 3475 ---- ---- 9.396A 9.396A 9.495 -.238 9.733 3500 ---- ---- 9.646A 9.646A 9.744 -.239 9.983 3525 ---- ---- 9.896A 9.896A 9.994 -.239 10.233 3550 ---- ---- 10.146A 10.146A 10.244 -.239 10.483 3575 ---- ---- 10.416A 10.416A 10.494 -.239 10.733 7 3600 ---- ---- 10.646A 10.646A 10.744 -.239 10.983 21 3625 ---- ---- 10.916A 10.916A 10.994 -.239 11.233 2 3650 ---- ---- 11.146A 11.146A 11.244 -.239 11.483 SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 6 1400 ---- ---- ---- ---- .001 .000 .001 300 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 250 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 244 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 5 1575 ---- ---- ---- ---- .001 .000 .001 1 1600 ---- ---- ---- ---- .001 .000 .001 3 1625 ---- ---- ---- ---- .001 .000 .001 8 1650 ---- ---- ---- ---- .001 .000 .001 133 1675 ---- ---- ---- ---- .001 .000 .001 21 1700 ---- ---- ---- ---- .001 -.001 .002 32 1725 ---- ---- ---- ---- .002 .000 .002 14 1750 ---- ---- ---- ---- .002 .000 .002 307 1775 ---- ---- ---- ---- .003 .000 .003 7 1800 ---- ---- ---- ---- .003 .000 .003 10 163 1825 ---- ---- ---- ---- .004 .000 .004 1 35 1850 ---- ---- ---- ---- .004 -.001 .005 166 1875 ---- ---- ---- ---- .005 -.001 .006 134 1900 ---- ---- ---- ---- .006 -.001 .007 84 1925 ---- ---- ---- ---- .007 -.001 .008 22 1950 ---- ---- ---- ---- .009 -.001 .010 31 1975 ---- ---- ---- ---- .010 -.002 .012 43 2000 .016 .016 .014A .014A .012 -.002 1 .014 10 399 2025 ---- ---- ---- ---- .015 -.001 13 .016 48 2050 ---- ---- ---- ---- .018 -.002 2 .020 4 262 2055 ---- ---- ---- ---- .018 -.002 .020 8 2060 ---- ---- ---- ---- .019 -.002 .021 2065 ---- ---- ---- ---- .020 -.002 .022 3 2070 ---- ---- ---- ---- .020 -.003 .023 1 2075 ---- ---- ---- ---- .021 -.002 .023 47 2080 ---- ---- .023A .023A .022 -.002 .024 22 2085 ---- ---- ---- ---- .023 -.002 2 .025 21 2090 ---- ---- ---- ---- .023 -.003 .026 2095 ---- ---- .025A .025A .024 -.003 .027 6 2100 .025 .025 .025 .025 .025 -.003 23 .028 1 442 2105 ---- ---- .028A .028A .026 -.003 .029 1 1 2110 ---- ---- .029A .029A .027 -.003 .030 9 2115 ---- ---- .030A .030A .028 -.003 2 .031 16 2120 ---- ---- .031A .031A .029 -.003 .032 14 2125 .032 .032 .032 .032 .030 -.004 1 .034 1 113 2130 ---- ---- .032A .032A .031 -.004 .035 31 2135 ---- ---- .034A .034A .032 -.004 .036 24 2140 ---- ---- .035A .035A .033 -.004 .037 16 2145 ---- ---- .036A .036A .035 -.004 .039 8 2150 .040 .040 .037A .036A .036 -.004 12 .040 1 470 2155 ---- ---- .038A .038A .037 -.005 .042 11 2160 ---- ---- .040A .040A .039 -.004 .043 3 2165 ---- ---- .041A .041A .040 -.005 .045 3 2170 ---- ---- .041A .041A .041 -.006 1 .047 30 2175 ---- ---- .044A .044A .043 -.006 1 .049 1 56 2180 ---- ---- .045A .045A .045 -.006 .051 14 2185 ---- ---- .046A .046A .046 -.007 .053 2 2190 ---- ---- .048A .048A .048 -.007 .055 5 2195 ---- ---- .050A .050A .050 -.007 .057 6 2200 .050 .050 .050 .050 .052 -.007 2 .059 27 412 2205 ---- ---- .054A .054A .054 -.008 .062 1 19 2210 ---- ---- .056A .056A .056 -.008 .064 24 2215 ---- ---- .058A .058A .058 -.009 .067 17 2220 ---- .071B .060A .060A .061 -.009 6 .070 5 2225 ---- .074B .062A .062A .063 -.010 10 .073 11 183 2230 ---- .077B .065A .065A .066 -.010 .076 39 2235 ---- .080B .067A .067A .068 -.011 3 .079 139 2240 .084 .084 .070A .070A .071 -.012 25 .083 65 2245 ---- .088B .073A .073A .074 -.012 .086 28 2250 .079 .092B .075 .075 .077 -.013 9 .090 7 279 2255 ---- .096B .078A .078A .081 -.013 .094 27 2260 ---- .101B .081A .081A .084 -.015 .099 6 2265 ---- .106B .085A .085A .088 -.015 1 .103 101 2270 ---- .111B .088A .088A .092 -.016 3 .108 2 54 2275 ---- .116B .092A .092A .096 -.017 1 .113 3 395 2280 .118 .122B .097A .122B .100 -.018 2 .118 1 21 2285 ---- .128B .101A .101A .104 -.019 2 .123 112 2290 ---- .134B .105A .105A .109 -.020 .129 73 2295 ---- .140B .109A .109A .114 -.021 .135 14 2300 .132 .147B .114A .116 .120 -.021 19 .141 42 293 2305 ---- .154B .119A .119A .125 -.023 3 .148 7 76 2310 ---- .161B .124A .124A .131 -.024 1 .155 22 2315 ---- .169B .129A .129A .137 -.025 .162 1 9 2320 ---- .177B .135A .135A .143 -.027 .170 1 87 2325 ---- .186B .141A .141A .150 -.028 14 .178 1 82 2330 .189 .195B .147A .195B .157 -.029 2 .186 1 35 2335 ---- .204B .154A .154A .164 -.031 1 .195 59 2340 .169 .214B .160A .170B .172 -.033 1 .205 49 2345 ---- .224B .167A .167A .180 -.034 .214 6 2350 .201 .234B .174 .187B .188 -.036 21 .224 16 51 2355 ---- .245B .184A .184A .197 -.038 .235 8 2360 ---- .257B .191A .191A .206 -.040 1 .246 8 2365 .256 .268B .200A .215B .215 -.042 15 .257 6 2370 .216 .281B .209A .209A .225 -.044 2 .269 84 2375 .280 .294B .219A .219A .235 -.047 16 .282 4 303 2380 ---- .307B .229A .229A .246 -.049 3 .295 1 5 2385 ---- .321B .239A .239A .257 -.051 .308 2 9 2390 ---- .336B .250A .250A .269 -.053 1 .322 15 2395 ---- .351B .262A .262A .281 -.056 3 .337 86 2400 .330 .366B .274A .274A .294 -.058 8 .352 21 173 2405 ---- .382B .286A .286A .307 -.061 .368 1 3 2410 .317 .399B .299A .299A .321 -.063 1 .384 65 70 2415 .331 .416B .313A .313A .335 -.066 10 .401 10 28 2420 ---- .434B .326A .326A .350 -.068 .418 5 2425 .414 .452B .341A .452B .366 -.070 1 .436 3 64 2430 ---- .471B .356A .356A .382 -.073 .455 6 2435 .382 .490B .371A .371A .399 -.075 6 .474 20 2440 .390 .510B .387A .418B .416 -.078 1 .494 1 2445 .413 .530B .404A .438B .434 -.080 10 .514 2450 .429 .552B .421A .456B .452 -.083 6 .535 3 118 2455 ---- .573B .440A .440A .471 -.086 .557 1 2460 ---- .595B .458A .458A .490 -.089 .579 3 2465 ---- .618B .476A .476A .510 -.091 2 .601 2 2470 .629 .642B .497A .497A .530 -.095 4 .625 2 7 2475 .628 .666B .517A .517A .551 -.098 2 .649 45 2480 ---- .691B .537A .537A .573 -.100 .673 6 2485 ---- .716B .557A .557A .595 -.103 .698 2490 ---- .742B .579A .579A .618 -.105 .723 63 2495 .753 .769B .601A .601A .641 -.108 3 .749 5 35 2500 .700 .796B .625A .660A .665 -.111 88 .776 7 499 2505 ---- .824B .648A .648A .689 -.114 .803 5 17 2510 ---- .852B .672A .672A .714 -.117 .831 15 2515 ---- .880B .697A .697A .740 -.119 7 .859 5 2520 .790 .910B .721A .721A .766 -.122 6 .888 5 2525 ---- .940B .748A .748A .792 -.125 3 .917 99 124 2530 ---- .970B .773A .773A .820 -.127 .947 3 2535 .813 1.001B .800A .800A .847 -.130 1 .977 2 2540 ---- 1.032B .828A .828A .876 -.132 1.008 3 2545 ---- 1.064B .856A .856A .905 -.134 1.039 1 2550 ---- 1.096B .884A .884A .934 -.137 1.071 152 2555 ---- 1.129B .913A .913A .964 -.139 1.103 2 2560 ---- 1.161B .943A .943A .995 -.141 1.136 3 2565 ---- 1.189B .972A .972A 1.026 -.143 1.169 4 2570 ---- 1.223B 1.003A 1.003A 1.058 -.145 1.203 9 2575 ---- 1.265B 1.033A 1.033A 1.090 -.147 1.237 23 2580 ---- 1.292B 1.065A 1.065A 1.122 -.150 1.272 5 2585 ---- 1.327B 1.097A 1.097A 1.156 -.151 1.307 2590 ---- 1.362B 1.129A 1.129A 1.189 -.154 1.343 5 2595 ---- 1.398B 1.162A 1.162A 1.223 -.156 1.379 1 2600 ---- 1.445B 1.196A 1.196A 1.258 -.157 1.415 556 2605 ---- ---- 1.240A 1.240A 1.293 -.159 1.452 1 2610 ---- 1.504B 1.274A 1.274A 1.328 -.161 1.489 2615 ---- ---- 1.308A 1.308A 1.364 -.163 1.527 2 2620 ---- 1.580B 1.345A 1.345A 1.400 -.165 1.565 2625 ---- 1.636B 1.369A 1.369A 1.437 -.166 1.603 16 2630 ---- ---- 1.434A 1.434A 1.474 -.168 1.642 2 2635 ---- 1.699B 1.458A 1.458A 1.512 -.169 1.681 2640 ---- 1.739B 1.493A 1.493A 1.550 -.171 1.721 2645 ---- 1.780B 1.532A 1.532A 1.588 -.173 1.761 2650 1.624 1.835B 1.553A 1.649B 1.626 -.175 3 1.801 8 2655 ---- 1.862B 1.607A 1.607A 1.665 -.176 1.841 2660 ---- 1.903B 1.645A 1.645A 1.705 -.177 1.882 2665 ---- 1.944B 1.684A 1.684A 1.744 -.179 1.923 2670 ---- 1.986B 1.722A 1.722A 1.784 -.181 1.965 2675 ---- 2.041B 1.745A 1.745A 1.824 -.182 2.006 37 2680 ---- 2.071B 1.801A 1.801A 1.865 -.183 2.048 2685 ---- 2.114B 1.840A 1.840A 1.906 -.185 2.091 2690 ---- 2.157B 1.880A 1.880A 1.947 -.186 2.133 2695 ---- 2.200B 1.921A 1.921A 1.988 -.188 2.176 2700 ---- 2.254B 1.947A 1.947A 2.030 -.189 2 2.219 684 2725 ---- 2.473B 2.155A 2.155A 2.242 -.195 2.437 6 2750 ---- 2.698B 2.369A 2.369A 2.460 -.200 2.660 12 2775 ---- 2.923B 2.586A 2.586A 2.682 -.205 2.887 1 2800 ---- 3.154B 2.810A 2.810A 2.909 -.208 3.117 20 2825 ---- 3.387B 3.038A 3.038A 3.138 -.212 3.350 3 2850 ---- 3.624B 3.267A 3.267A 3.371 -.215 3.586 3 2875 ---- 3.861B 3.500A 3.500A 3.605 -.219 3.824 2900 ---- 4.098B 3.734A 3.734A 3.842 -.221 4.063 1 2925 ---- 4.338B 3.971A 3.971A 4.081 -.222 4.303 2 2950 ---- 4.581B 4.210A 4.210A 4.321 -.224 4.545 1 2975 ---- 4.824B 4.449A 4.449A 4.562 -.226 4.788 1 3000 ---- 5.067B 4.690A 4.690A 4.804 -.227 5.031 59 3025 ---- 5.310B 4.932A 4.932A 5.047 -.229 5.276 1 2 3050 ---- 5.551B 5.174A 5.174A 5.291 -.229 5.520 2 3075 ---- 5.775B 5.418A 5.418A 5.536 -.230 5.766 2 3100 ---- 6.021B 5.662A 5.662A 5.781 -.231 6.012 2 3125 ---- 6.266B 5.925A 5.925A 6.027 -.231 6.258 3150 ---- 6.512B 6.170A 6.170A 6.273 -.232 6.505 1 3175 ---- 6.759B 6.416A 6.416A 6.520 -.232 6.752 1 3200 ---- 7.006B 6.662A 6.662A 6.767 -.233 7.000 50 3225 ---- 7.253B 6.908A 6.908A 7.014 -.233 7.247 3250 ---- 7.500B 7.155A 7.155A 7.262 -.233 7.495 17 3275 ---- 7.748B 7.402A 7.402A 7.510 -.233 7.743 1 3300 ---- 7.997B 7.650A 7.650A 7.758 -.234 7.992 92 3325 ---- 8.245B 7.897A 7.897A 8.006 -.234 8.240 3350 ---- 8.494B 8.145A 8.145A 8.254 -.235 8.489 3375 ---- 8.742B 8.394A 8.394A 8.503 -.235 8.738 3400 ---- 8.991B 8.643A 8.643A 8.752 -.235 8.987 6 3425 ---- 9.241B 8.891A 8.891A 9.000 -.236 9.236 3450 ---- 9.491B 9.140A 9.140A 9.249 -.236 9.485 23 3475 ---- 9.741B 9.390A 9.390A 9.498 -.236 9.734 3500 ---- 9.990B 9.639A 9.639A 9.748 -.236 9.984 30 3525 ---- 10.240B 9.889A 9.889A 9.997 -.236 10.233 3550 ---- 10.490B 10.139A 10.139A 10.246 -.237 10.483 3575 ---- 10.740B 10.389A 10.389A 10.496 -.237 10.733 3600 ---- 10.990B 10.639A 10.639A 10.745 -.237 10.982 3625 ---- 11.240B 10.889A 10.889A 10.995 -.237 11.232 3650 ---- 11.490B 11.139A 11.139A 11.245 -.237 11.482 4000 ---- 14.989B 14.639A 14.639A 14.744 -.238 10 14.982 15 15 4500 ---- 19.987B 19.639A 19.639A 19.744 -.238 19.982 5000 ---- 24.985B 24.638A 24.638A 24.744 -.238 24.982 6000 ---- 34.984B 34.639A 34.639A 34.744 -.238 34.982 7000 ---- ---- 44.640A 44.640A 44.744 -.238 44.982 8000 ---- ---- 54.641A 54.641A 54.744 -.238 54.982 9000 ---- ---- 64.639A 64.639A 64.744 -.238 64.982 10000 ---- ---- 74.639A 74.639A 74.744 -.238 74.982 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .002 +.001 .001 1550 ---- ---- ---- ---- .002 .000 .002 8 1575 ---- ---- ---- ---- .002 .000 .002 5 1600 ---- ---- ---- ---- .003 +.001 .002 14 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .004 +.001 .003 1675 ---- ---- ---- ---- .005 +.001 .004 8 1700 ---- ---- ---- ---- .005 .000 21 .005 19 22 1725 ---- ---- ---- ---- .006 .000 .006 85 1750 ---- ---- ---- ---- .007 .000 .007 6 21 1775 ---- ---- ---- ---- .009 +.001 .008 5 1800 ---- ---- ---- ---- .010 .000 .010 6 23 1825 ---- ---- ---- ---- .012 +.001 .011 1 6 1850 ---- ---- ---- ---- .014 .000 .014 3 88 1875 ---- ---- ---- ---- .016 .000 .016 20 1900 ---- ---- ---- ---- .019 .000 21 .019 4 17 1925 ---- ---- ---- ---- .022 .000 .022 1 6 1950 ---- ---- ---- ---- .026 .000 .026 16 1975 ---- ---- ---- ---- .030 -.001 .031 14 2000 ---- ---- ---- ---- .035 -.001 .036 22 2025 ---- ---- ---- ---- .040 -.002 .042 13 2050 ---- ---- .048A .048A .046 -.003 .049 6 17 2075 .050 .050 .050 .050 .054 -.003 1 .057 42 2100 ---- ---- .063A .063A .062 -.004 .066 2 148 2110 ---- ---- .067A .067A .066 -.005 .071 29 2115 ---- ---- .069A .069A .068 -.005 .073 9 2120 ---- ---- .071A .071A .070 -.005 .075 18 2125 .073 .078B .072A .078B .072 -.006 1 .078 36 2130 ---- ---- .075A .075A .074 -.006 .080 4 2135 ---- .083B .077A .077A .076 -.006 .082 7 2140 ---- .086B .079A .079A .078 -.007 .085 7 2145 ---- .089B .081A .081A .081 -.007 .088 5 2150 ---- .092B .084A .084A .083 -.008 .091 45 2155 ---- .095B .086A .086A .086 -.007 .093 5 2160 ---- .098B .089A .089A .088 -.008 .096 4 2165 ---- .101B .091A .091A .091 -.008 .099 2170 ---- .104B .094A .094A .094 -.009 .103 2 2175 ---- .108B .097A .097A .097 -.009 .106 28 2180 ---- .111B .099A .099A .100 -.009 .109 3 13 2185 ---- .115B .102A .102A .103 -.010 .113 17 2190 ---- .119B .105A .105A .106 -.011 .117 2195 ---- .123B .109A .109A .109 -.012 .121 8 2200 .122 .130 .112A .112A .112 -.012 3 .124 1 19 2205 ---- .132B .115A .115A .116 -.013 .129 2 2210 ---- .136B .119A .119A .120 -.013 .133 3 2215 ---- .141B .122A .122A .123 -.014 .137 5 2220 ---- .146B .126A .126A .127 -.015 .142 6 2225 ---- .151B .130A .130A .132 -.015 .147 2 52 2230 ---- .156B .134A .134A .136 -.016 4 .152 2235 ---- .161B .137A .137A .140 -.017 2 .157 2240 ---- .167B .142A .142A .145 -.017 4 .162 7 2245 ---- .173B .147A .147A .150 -.018 .168 9 2250 ---- .179B .151A .151A .154 -.019 .173 1 359 2255 ---- .185B .156A .156A .160 -.019 .179 5 2260 ---- .192B .161A .161A .165 -.020 .185 2265 ---- .198B .167A .167A .171 -.021 .192 12 2270 ---- .205B .172A .172A .176 -.022 .198 148 2275 ---- .213B .176A .176A .182 -.023 .205 18 2280 ---- .220B .182A .182A .188 -.024 .212 6 2285 ---- .228B .188A .188A .195 -.024 .219 2290 ---- .236B .195A .195A .202 -.025 .227 2295 ---- .244B .202A .202A .208 -.027 .235 1 2300 ---- .253B .208A .208A .216 -.027 .243 66 2305 ---- .262B .215A .215A .223 -.028 .251 2 2310 ---- .271B .221A .221A .231 -.029 .260 150 2315 ---- .280B .229A .229A .239 -.030 .269 22 2320 ---- .290B .237A .237A .247 -.031 .278 2325 ---- .300B .244A .244A .256 -.032 .288 1 9 2330 ---- .311B .254A .254A .265 -.033 .298 18 2335 ---- .322B .261A .261A .274 -.034 .308 7 2340 ---- .333B .270A .270A .283 -.036 .319 1 2345 ---- .344B .279A .279A .293 -.037 .330 1 2350 ---- .356B .290A .290A .303 -.038 .341 1 92 2355 ---- .368B .298A .298A .314 -.039 .353 5 5 2360 ---- .381B .308A .308A .324 -.041 .365 1 2365 ---- .394B .319A .319A .336 -.042 .378 2370 ---- .407B .330A .330A .347 -.044 .391 19 2375 ---- .421B .341A .341A .359 -.045 .404 1 9 2380 ---- .435B .352A .352A .371 -.047 .418 2385 ---- .450B .364A .364A .383 -.049 .432 2390 ---- .465B .376A .376A .396 -.051 .447 2395 ---- .480B .389A .389A .409 -.053 .462 2400 ---- .496B .402A .402A .423 -.055 .478 6 2405 ---- .512B .415A .415A .437 -.057 .494 7 2410 ---- .529B .429A .429A .451 -.059 .510 13 2415 ---- .546B .443A .443A .466 -.061 .527 1 6 2420 ---- .563B .458A .458A .481 -.063 .544 1 1 2425 ---- .581B .473A .473A .497 -.065 .562 2 2430 ---- .600B .488A .488A .514 -.067 .581 1 2435 ---- .619B .503A .503A .530 -.069 .599 2440 ---- .638B .520A .520A .547 -.071 .618 2445 ---- .657B .536A .536A .565 -.073 .638 2450 ---- .677B .555A .555A .583 -.075 .658 1 2455 ---- .698B .573A .573A .602 -.076 .678 2460 ---- .719B .590A .590A .621 -.078 .699 2465 ---- .740B .609A .609A .640 -.081 .721 2470 ---- .762B .627A .627A .660 -.082 .742 2475 ---- .784B .645A .645A .680 -.085 .765 1 2 2480 ---- .807B .665A .665A .701 -.086 .787 2 2485 ---- .830B .685A .685A .721 -.089 .810 2490 ---- .853B .707A .707A .743 -.091 .834 2495 ---- .877B .727A .727A .764 -.094 .858 2500 ---- .902B .748A .748A .787 -.095 .882 5 2505 ---- .927B .771A .771A .809 -.098 .907 2510 ---- .952B .792A .792A .832 -.100 .932 2515 .903 .978B .815A .978B .855 -.102 4 .957 2520 ---- 1.004B .839A .839A .879 -.104 .983 6 7 2525 ---- 1.031B .862A .862A .903 -.106 1.009 5 184 2530 .944 1.058B .886A .886A .927 -.109 1 1.036 1 1 2535 ---- 1.085B .910A .910A .952 -.111 1.063 1 2540 ---- 1.113B .935A .935A .978 -.112 1.090 2545 ---- 1.141B .961A .961A 1.003 -.115 1.118 25 2550 ---- 1.169B .987A .987A 1.029 -.117 1.146 1 24 2555 ---- 1.198B 1.013A 1.013A 1.056 -.119 1.175 2560 ---- 1.228B 1.039A 1.039A 1.083 -.121 1.204 2 2565 ---- 1.257B 1.066A 1.066A 1.110 -.123 1.233 99 99 2570 ---- 1.287B 1.093A 1.093A 1.138 -.125 1.263 2575 ---- 1.318B 1.121A 1.121A 1.166 -.127 1.293 19 2580 ---- 1.349B 1.150A 1.150A 1.195 -.129 1.324 2585 ---- 1.380B 1.178A 1.178A 1.224 -.131 1.355 2590 ---- 1.411B 1.206A 1.206A 1.254 -.132 1.386 2595 ---- 1.443B 1.236A 1.236A 1.283 -.135 1.418 2600 ---- 1.476B 1.266A 1.266A 1.314 -.136 1.450 7 2605 ---- 1.510B 1.296A 1.296A 1.345 -.137 1.482 2610 ---- 1.542B 1.325A 1.325A 1.376 -.139 1.515 2615 ---- 1.576B 1.357A 1.357A 1.407 -.142 1.549 2620 ---- 1.610B 1.388A 1.388A 1.439 -.143 1.582 2625 ---- 1.645B 1.420A 1.420A 1.472 -.144 1.616 13 2630 ---- 1.678B 1.452A 1.452A 1.504 -.147 1.651 2635 ---- 1.712B 1.484A 1.484A 1.538 -.148 1.686 2640 ---- 1.747B 1.517A 1.517A 1.571 -.150 1.721 2645 ---- 1.782B 1.550A 1.550A 1.605 -.151 1.756 2650 1.742 1.821B 1.583A 1.583A 1.639 -.153 1 1.792 1 2655 ---- 1.854B 1.616A 1.616A 1.674 -.154 1.828 2660 ---- 1.890B 1.649A 1.649A 1.708 -.157 1.865 2665 ---- ---- 1.684A 1.684A 1.743 -.158 1.901 2675 ---- 2.006B 1.754A 1.754A 1.815 -.161 1.976 2 2700 ---- 2.196B 1.934A 1.934A 1.998 -.168 2.166 1 2725 ---- 2.391B 2.120A 2.120A 2.188 -.175 2.363 2750 ---- 2.596B 2.312A 2.312A 2.384 -.182 2.566 1 2775 ---- 2.801B 2.510A 2.510A 2.587 -.186 2.773 2800 ---- 3.013B 2.714A 2.714A 2.794 -.191 2.985 6 2825 ---- 3.229B 2.923A 2.923A 3.005 -.196 3.201 5 2850 ---- 3.449B 3.135A 3.135A 3.221 -.199 3.420 1 2875 ---- 3.673B 3.351A 3.351A 3.441 -.202 3.643 1 2900 ---- 3.900B 3.571A 3.571A 3.663 -.206 3.869 3 2925 ---- 4.128B 3.793A 3.793A 3.888 -.209 4.097 1 2950 ---- 4.357B 4.019A 4.019A 4.116 -.211 4.327 2 2975 4.467 4.588B 4.247A 4.512B 4.346 -.213 1 4.559 3000 ---- 4.824B 4.477A 4.477A 4.577 -.216 4.793 3025 ---- 5.060B 4.709A 4.709A 4.811 -.218 5.029 3050 ---- 5.296B 4.943A 4.943A 5.046 -.220 5.266 3075 ---- 5.536B 5.178A 5.178A 5.283 -.221 5.504 3100 ---- 5.776B 5.414A 5.414A 5.520 -.224 5.744 1 3125 ---- 6.016B 5.651A 5.651A 5.759 -.225 5.984 3150 ---- 6.256B 5.890A 5.890A 5.999 -.226 6.225 1 3175 ---- 6.496B 6.130A 6.130A 6.239 -.228 6.467 2 3200 ---- 6.740B 6.371A 6.371A 6.481 -.229 6.710 1 3225 ---- 6.984B 6.611A 6.611A 6.723 -.230 6.953 3250 ---- 7.228B 6.853A 6.853A 6.966 -.230 7.196 3275 ---- 7.472B 7.096A 7.096A 7.209 -.232 7.441 3300 ---- 7.716B 7.339A 7.339A 7.453 -.232 7.685 2 3325 ---- ---- 7.583A 7.583A 7.697 -.233 7.930 2 3350 ---- ---- 7.827A 7.827A 7.942 -.234 8.176 3375 ---- ---- 8.072A 8.072A 8.187 -.235 8.422 1 3400 ---- ---- ---- ---- 8.433 -.235 8.668 3425 ---- ---- ---- ---- 8.679 -.235 8.914 1 3450 ---- ---- ---- ---- 8.925 -.236 9.161 2 3475 ---- ---- ---- ---- 9.172 -.236 9.408 3500 ---- ---- ---- ---- 9.419 -.237 9.656 11 3525 ---- ---- ---- ---- 9.666 -.237 9.903 3550 ---- ---- ---- ---- 9.913 -.238 10.151 3575 ---- ---- ---- ---- 10.161 -.238 10.399 1 3600 ---- ---- ---- ---- 10.409 -.238 10.647 3625 ---- ---- ---- ---- 10.657 -.239 10.896 3650 ---- ---- ---- ---- 10.905 -.240 11.145 3675 ---- ---- ---- ---- 11.153 -.240 11.393 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .002 .000 .002 1400 ---- ---- ---- ---- .003 .000 .003 25 1425 ---- ---- ---- ---- .003 .000 .003 1450 ---- ---- ---- ---- .004 .000 .004 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 .000 .005 3 1525 ---- ---- ---- ---- .006 .000 .006 1550 ---- ---- ---- ---- .007 .000 .007 1575 ---- ---- ---- ---- .008 .000 .008 1600 ---- ---- ---- ---- .009 -.001 .010 1625 ---- ---- ---- ---- .010 -.001 .011 1650 ---- ---- ---- ---- .012 -.001 .013 1675 ---- ---- ---- ---- .014 .000 .014 1700 ---- ---- ---- ---- .016 -.001 .017 1725 ---- ---- ---- ---- .018 -.001 .019 1750 ---- ---- ---- ---- .020 -.002 .022 1 1775 ---- ---- ---- ---- .023 -.002 .025 1800 ---- ---- ---- ---- .026 -.002 .028 3 1825 ---- ---- ---- ---- .030 -.002 .032 3 1850 ---- ---- ---- ---- .034 -.002 .036 12 1875 ---- ---- ---- ---- .039 -.002 5 .041 9 1900 ---- ---- ---- ---- .044 -.002 .046 10 1925 ---- ---- ---- ---- .050 -.003 .053 2 1950 ---- ---- .059A .059A .056 -.004 .060 3 1975 ---- ---- .067A .067A .064 -.004 .068 2000 ---- .078B .075A .078B .072 -.005 .077 50 2025 ---- .088B .085A .088B .082 -.005 .087 2 5 2050 ---- .101B .095A .095A .093 -.007 .100 11 2075 .104 .115B .104 .104 .106 -.007 7 .113 11 2100 ---- .132B .122A .120A .121 -.009 6 .130 2 16 2125 ---- .151B .138A .138A .138 -.010 1 .148 1 2150 ---- .174B .155A .155A .158 -.012 .170 15 2175 ---- .200B .178A .178A .180 -.015 .195 22 2200 ---- .230B .202A .202A .206 -.018 .224 411 2225 ---- .265B .230A .230A .237 -.020 .257 1 2250 ---- .305B .264A .264A .271 -.025 .296 8 2275 ---- .352B .301A .301A .312 -.029 .341 3 2300 ---- .406B .347A .347A .358 -.035 .393 19 2325 ---- .466B .398A .398A .411 -.041 .452 19 2350 ---- .535B .455A .455A .471 -.049 .520 11 2375 ---- .613B .520A .520A .540 -.056 .596 33 2400 ---- .700B .594A .594A .618 -.064 .682 5 2425 ---- .796B .677A .677A .704 -.073 .777 2450 ---- .901B .770A .770A .800 -.081 .881 2475 ---- 1.015B .870A .870A .905 -.089 .994 1 2500 ---- 1.138B .980A .980A 1.020 -.096 1.116 1 2525 ---- 1.270B 1.101A 1.101A 1.144 -.103 1.247 2 2550 ---- 1.410B 1.229A 1.229A 1.276 -.111 1.387 4 2575 ---- 1.559B 1.364A 1.364A 1.410 -.124 1.534 1 2600 ---- 1.715B 1.511A 1.511A 1.555 -.135 1.690 2625 ---- 1.878B 1.663A 1.663A 1.711 -.142 1.853 6 2650 ---- 2.050B 1.824A 1.824A 1.875 -.148 2.023 1 2675 ---- 2.227B 1.992A 1.992A 2.045 -.154 2.199 2700 ---- 2.411B 2.165A 2.165A 2.222 -.160 2.382 2 2725 ---- 2.601B 2.344A 2.344A 2.406 -.165 2.571 2750 ---- 2.796B 2.530A 2.530A 2.596 -.168 2.764 1 2775 ---- 2.992B 2.720A 2.720A 2.790 -.173 2.963 2800 ---- 3.196B 2.916A 2.916A 2.989 -.177 3.166 2825 ---- 3.406B 3.116A 3.116A 3.192 -.181 3.373 1 2850 ---- 3.616B 3.320A 3.320A 3.399 -.185 3.584 2875 ---- 3.831B 3.527A 3.527A 3.609 -.189 3.798 2900 ---- 4.046B 3.739A 3.739A 3.823 -.193 4.016 2925 ---- 4.266B 3.953A 3.953A 4.041 -.195 4.236 2950 ---- 4.491B 4.171A 4.171A 4.263 -.196 4.459 2975 ---- 4.716B 4.390A 4.390A 4.486 -.198 4.684 3000 ---- 4.941B 4.612A 4.612A 4.710 -.201 4.911 3025 ---- 5.171B 4.837A 4.837A 4.933 -.207 5.140 3050 ---- 5.401B 5.064A 5.064A 5.159 -.211 5.370 12 3075 ---- 5.633B 5.292A 5.292A 5.388 -.214 5.602 3100 ---- 5.865B 5.523A 5.523A 5.619 -.217 5.836 1 3125 ---- 6.100B 5.754A 5.754A 5.852 -.219 6.071 3150 ---- 6.336B 5.987A 5.987A 6.087 -.220 6.307 3175 ---- 6.572B 6.222A 6.222A 6.323 -.221 6.544 3200 ---- 6.812B 6.457A 6.457A 6.560 -.221 6.781 3225 ---- 7.048B 6.693A 6.693A 6.798 -.222 7.020 3250 ---- 7.292B 6.931A 6.931A 7.037 -.223 7.260 3275 ---- 7.532B 7.169A 7.169A 7.276 -.224 7.500 3300 ---- 7.772B 7.407A 7.407A 7.516 -.225 7.741 3325 ---- 8.012B 7.647A 7.647A 7.757 -.225 7.982 3350 ---- 8.256B 7.888A 7.888A 7.998 -.226 8.224 3375 ---- 8.500B 8.129A 8.129A 8.239 -.228 8.467 3400 ---- 8.740B 8.371A 8.371A 8.481 -.229 8.710 3425 ---- 8.984B 8.613A 8.613A 8.724 -.230 8.954 3450 ---- 9.228B 8.855A 8.855A 8.967 -.231 9.198 3475 ---- 9.476B 9.099A 9.099A 9.210 -.233 9.443 3500 ---- 9.720B 9.343A 9.343A 9.454 -.234 9.688 3525 ---- 9.960B 9.587A 9.587A 9.699 -.234 9.933 3550 ---- ---- 9.831A 9.831A 9.944 -.235 10.179 3575 ---- ---- 10.076A 10.076A 10.189 -.236 10.425 3600 ---- ---- ---- ---- 10.435 -.236 10.671 3625 ---- ---- ---- ---- 10.681 -.237 10.918 3650 ---- ---- ---- ---- 10.927 -.237 11.164 3675 ---- ---- ---- ---- 11.173 -.239 11.412 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 1 1225 ---- ---- ---- ---- .002 .000 .002 404 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .003 -.001 .004 1325 ---- ---- ---- ---- .003 -.001 .004 1350 ---- ---- ---- ---- .004 -.001 .005 1 1375 ---- ---- ---- ---- .005 -.001 .006 203 1400 ---- ---- ---- ---- .006 -.001 .007 2 1425 ---- ---- ---- ---- .006 -.002 .008 3 1450 ---- ---- ---- ---- .007 -.002 .009 202 1475 ---- ---- ---- ---- .009 -.001 .010 1500 ---- ---- ---- ---- .010 -.001 .011 6 1525 ---- ---- ---- ---- .011 -.002 .013 1 1550 ---- ---- ---- ---- .013 -.002 .015 2 1575 ---- ---- ---- ---- .015 -.002 .017 1 1600 ---- ---- ---- ---- .017 -.002 .019 134 1625 ---- ---- ---- ---- .020 -.001 .021 1650 ---- ---- ---- ---- .022 -.002 .024 8 1675 ---- ---- ---- ---- .025 -.002 .027 1 1700 ---- ---- ---- ---- .029 -.002 .031 8 1725 ---- ---- ---- ---- .032 -.003 .035 165 1750 ---- ---- ---- ---- .037 -.002 1 .039 4 1775 ---- ---- ---- ---- .041 -.003 .044 192 1800 ---- ---- ---- ---- .047 -.002 .049 308 1825 ---- ---- ---- ---- .053 -.002 .055 6 1850 ---- ---- ---- ---- .059 -.003 .062 103 1875 ---- ---- ---- ---- .067 -.002 .069 10 1900 ---- ---- .077A .077A .075 -.003 .078 104 1925 ---- ---- .086A .086A .084 -.003 2 .087 117 1950 ---- ---- .096A .096A .094 -.004 .098 39 1975 ---- ---- .106A .106A .106 -.004 .110 3 2000 .124 .124 .119A .119A .119 -.005 5 .124 11 262 2025 ---- .140B .133A .133A .133 -.006 .139 46 2050 ---- .158B .148A .148A .150 -.007 1 .157 41 2075 ---- .179B .166A .166A .168 -.009 .177 27 2100 ---- .202B .186A .186A .189 -.011 7 .200 200 2125 ---- .230B .209A .209A .213 -.013 .226 173 2150 ---- .261B .235A .235A .239 -.016 .255 1 252 2175 ---- .296B .264A .264A .270 -.019 .289 2 22 2200 ---- .336B .298A .298A .305 -.023 .328 173 2225 ---- .381B .336A .336A .344 -.027 .371 27 2250 ---- .432B .379A .379A .388 -.033 .421 20 2275 ---- .489B .427A .427A .439 -.038 .477 225 2300 ---- .553B .482A .482A .496 -.043 .539 177 2325 ---- .624B .543A .543A .559 -.050 .609 101 2350 ---- .703B .611A .611A .630 -.057 .687 230 2375 ---- .790B .687A .687A .708 -.064 .772 179 2400 ---- .885B .770A .770A .795 -.071 .866 228 2425 .895 .987B .863A .904B .889 -.079 1 .968 26 2450 ---- 1.098B .960A .960A .992 -.086 1.078 59 2475 ---- 1.216B 1.067A 1.067A 1.104 -.092 1.196 39 2500 ---- 1.343B 1.184A 1.184A 1.224 -.098 1.322 26 2525 ---- 1.478B 1.306A 1.306A 1.350 -.106 1.456 9 2550 ---- 1.619B 1.438A 1.438A 1.483 -.114 10 1.597 15 2575 1.673 1.768B 1.575A 1.686B 1.620 -.125 100 1.745 2 2600 ---- 1.923B 1.722A 1.722A 1.764 -.135 1.899 19 2625 ---- 2.085B 1.873A 1.873A 1.917 -.144 2.061 35 2650 ---- 2.253B 2.032A 2.032A 2.080 -.148 2.228 1 2675 ---- 2.428B 2.197A 2.197A 2.249 -.152 2.401 111 2700 ---- 2.608B 2.368A 2.368A 2.424 -.156 2.580 4 2725 ---- 2.792B 2.546A 2.546A 2.604 -.159 2.763 2750 ---- 2.983B 2.729A 2.729A 2.788 -.164 2.952 1 2775 ---- 3.175B 2.915A 2.915A 2.977 -.168 3.145 2800 ---- 3.373B 3.104A 3.104A 3.170 -.172 3.342 1 2825 ---- 3.574B 3.299A 3.299A 3.367 -.176 3.543 2850 ---- 3.781B 3.497A 3.497A 3.568 -.180 3.748 2875 ---- 3.986B 3.699A 3.699A 3.773 -.183 3.956 2900 ---- 4.197B 3.905A 3.905A 3.981 -.186 4.167 1 2925 ---- 4.411B 4.112A 4.112A 4.192 -.189 4.381 2950 ---- 4.630B 4.325A 4.325A 4.406 -.191 4.597 2975 ---- 4.846B 4.539A 4.539A 4.622 -.194 4.816 3000 ---- 5.070B 4.755A 4.755A 4.841 -.196 5.037 167 3025 ---- 5.291B 4.974A 4.974A 5.061 -.199 5.260 3050 ---- 5.516B 5.195A 5.195A 5.283 -.202 5.485 3075 ---- 5.741B 5.417A 5.417A 5.507 -.205 5.712 3100 ---- 5.971B 5.642A 5.642A 5.733 -.207 5.940 3125 ---- 6.201B 5.869A 5.869A 5.960 -.209 6.169 1 3150 ---- 6.431B 6.096A 6.096A 6.189 -.211 6.400 3175 ---- 6.666B 6.325A 6.325A 6.420 -.213 6.633 1 3200 ---- 6.896B 6.556A 6.556A 6.651 -.215 6.866 1 3225 ---- 7.130B 6.787A 6.787A 6.884 -.216 7.100 3250 ---- 7.365B 7.021A 7.021A 7.118 -.218 7.336 1 3275 ---- 7.605B 7.255A 7.255A 7.353 -.219 7.572 15 3300 ---- 7.840B 7.490A 7.490A 7.589 -.220 7.809 1 3325 ---- 8.080B 7.726A 7.726A 7.826 -.221 8.047 3350 ---- 8.316B 7.962A 7.962A 8.063 -.223 8.286 3375 ---- 8.555B 8.200A 8.200A 8.302 -.223 8.525 2 3400 ---- 8.795B 8.439A 8.439A 8.541 -.224 8.765 3425 ---- 9.040B 8.677A 8.677A 8.780 -.226 9.006 3450 ---- 9.280B 8.917A 8.917A 9.020 -.227 9.247 3475 ---- 9.520B 9.157A 9.157A 9.261 -.228 9.489 3500 ---- 9.765B 9.398A 9.398A 9.502 -.229 9.731 15 3525 ---- 10.005B 9.639A 9.639A 9.744 -.229 9.973 3550 ---- 10.248B 9.881A 9.881A 9.987 -.230 10.217 5 3575 ---- 10.492B 10.124A 10.124A 10.230 -.230 10.460 10 3600 ---- 10.736B 10.365A 10.365A 10.473 -.231 10.704 3625 ---- 10.980B 10.609A 10.609A 10.717 -.231 10.948 3650 ---- 11.224B 10.853A 10.853A 10.961 -.232 11.193 3675 ---- 11.472B 11.096A 11.096A 11.205 -.233 11.438 3700 ---- 11.716B 11.341A 11.341A 11.450 -.233 11.683 3725 ---- ---- 11.585A 11.585A 11.695 -.233 11.928 3750 ---- ---- 11.830A 11.830A 11.940 -.234 12.174 3775 ---- ---- 12.075A 12.075A 12.185 -.235 12.420 19 3800 ---- ---- ---- ---- 12.431 -.236 12.667 84 3825 ---- ---- ---- ---- 12.677 -.236 12.913 3850 ---- ---- ---- ---- 12.923 -.237 13.160 3875 ---- ---- ---- ---- 13.170 -.237 13.407 3900 ---- ---- ---- ---- 13.416 -.239 13.655 3925 ---- ---- ---- ---- 13.663 -.239 13.902 3950 ---- ---- ---- ---- 13.911 -.239 14.150 3975 ---- ---- ---- ---- 14.158 -.240 14.398 4000 ---- ---- ---- ---- 14.406 -.240 14.646 10 4025 ---- ---- ---- ---- 14.654 -.241 14.895 4050 ---- ---- ---- ---- 14.902 -.241 15.143 4075 ---- ---- ---- ---- 15.151 -.241 15.392 4500 ---- ---- ---- ---- 19.396 -.243 19.639 1 5000 ---- ---- ---- ---- 24.396 -.243 24.639 6000 ---- ---- ---- ---- 34.396 -.243 34.639 7000 ---- ---- ---- ---- 44.396 -.243 44.639 7500 ---- ---- ---- ---- 49.396 -.243 49.639 8000 ---- ---- ---- ---- 54.396 -.243 54.639 9000 ---- ---- ---- ---- 64.396 -.243 64.639 10000 ---- ---- ---- ---- 74.396 -.243 74.639 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .007 -.001 .008 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .010 .000 .010 1425 ---- ---- ---- ---- .011 .000 .011 1450 ---- ---- ---- ---- .013 .000 .013 1475 ---- ---- ---- ---- .014 -.001 .015 1500 ---- ---- ---- ---- .016 -.001 .017 1525 ---- ---- ---- ---- .019 .000 .019 1550 ---- ---- ---- ---- .021 .000 .021 1575 ---- ---- ---- ---- .024 .000 .024 1600 ---- ---- ---- ---- .027 .000 .027 1625 ---- ---- ---- ---- .030 .000 .030 1650 ---- ---- ---- ---- .034 .000 .034 1675 ---- ---- ---- ---- .038 .000 .038 1700 ---- ---- ---- ---- .042 .000 .042 1725 ---- ---- ---- ---- .047 .000 .047 1750 ---- ---- ---- ---- .053 .000 .053 1775 ---- ---- ---- ---- .059 .000 .059 1800 ---- ---- ---- ---- .065 -.001 .066 1825 ---- ---- ---- ---- .072 -.001 .073 1850 ---- ---- ---- ---- .080 -.001 .081 1875 ---- ---- ---- ---- .089 -.001 .090 1900 ---- ---- ---- ---- .098 -.002 .100 1925 ---- ---- .111A .110A .109 -.003 .112 1950 ---- ---- .123A .123A .121 -.003 .124 1975 ---- ---- .136A .136A .134 -.005 .139 2000 ---- .155B .150A .155B .148 -.006 .154 2025 ---- .173B .166A .173B .165 -.007 .172 1 2050 ---- .193B .185A .185A .183 -.009 .192 2075 ---- .217B .205A .205A .204 -.011 .215 2100 ---- .243B .228A .228A .228 -.013 .241 1 2125 ---- .273B .254A .254A .254 -.015 .269 2150 ---- .307B .282A .282A .284 -.018 .302 2175 ---- .344B .314A .314A .318 -.020 .338 2200 ---- .386B .350A .350A .355 -.024 .379 2225 ---- .432B .390A .390A .397 -.027 .424 2250 ---- .485B .435A .435A .444 -.030 .474 2275 ---- .543B .486A .486A .496 -.034 .530 2300 ---- .607B .541A .541A .553 -.039 .592 2325 ---- .677B .603A .603A .616 -.044 .660 2350 ---- .754B .670A .670A .685 -.050 105 .735 2375 ---- .838B .745A .745A .761 -.056 .817 2400 .860 .929B .825A .875B .844 -.062 1 .906 2425 ---- 1.027B .914A .914A .934 -.068 1.002 2450 ---- 1.133B 1.008A 1.008A 1.031 -.075 1.106 2475 ---- 1.246B 1.110A 1.110A 1.135 -.082 1.217 2500 ---- 1.365B 1.218A 1.218A 1.247 -.088 1.335 2525 ---- 1.492B 1.336A 1.336A 1.366 -.095 1.461 2550 ---- 1.626B 1.459A 1.459A 1.492 -.101 1.593 2575 ---- 1.767B 1.589A 1.589A 1.625 -.107 1.732 2600 ---- 1.914B 1.727A 1.727A 1.765 -.113 75 1.878 2625 ---- 2.067B 1.870A 1.870A 1.912 -.118 2.030 7 2650 ---- 2.226B 2.020A 2.020A 2.064 -.124 2.188 7 2675 ---- 2.390B 2.176A 2.176A 2.223 -.128 2.351 2700 ---- 2.560B 2.338A 2.338A 2.387 -.133 2.520 2725 ---- 2.734B 2.504A 2.504A 2.556 -.139 2.695 4 2750 ---- 2.914B 2.677A 2.677A 2.731 -.142 2.873 2775 ---- 3.098B 2.853A 2.853A 2.910 -.147 3.057 2800 ---- 3.273B 3.034A 3.034A 3.094 -.150 3.244 2825 ---- 3.467B 3.219A 3.219A 3.282 -.154 3.436 2850 ---- 3.660B 3.408A 3.408A 3.473 -.158 3.631 2875 ---- 3.859B 3.601A 3.601A 3.669 -.161 3.830 2900 ---- 4.061B 3.797A 3.797A 3.868 -.164 4.032 2925 ---- 4.266B 3.996A 3.996A 4.070 -.167 4.237 2950 ---- 4.474B 4.199A 4.199A 4.274 -.171 4.445 2975 ---- 4.685B 4.404A 4.404A 4.482 -.173 4.655 3000 ---- 4.897B 4.613A 4.613A 4.692 -.176 4.868 3025 ---- 5.113B 4.823A 4.823A 4.905 -.178 5.083 3050 ---- 5.329B 5.036A 5.036A 5.119 -.181 5.300 3075 ---- 5.551B 5.251A 5.251A 5.336 -.184 5.520 3100 ---- 5.769B 5.468A 5.468A 5.555 -.186 5.741 3125 ---- 5.993B 5.687A 5.687A 5.776 -.188 5.964 3150 ---- 6.217B 5.908A 5.908A 5.998 -.190 6.188 3175 ---- 6.442B 6.131A 6.131A 6.222 -.192 6.414 3200 ---- 6.673B 6.355A 6.355A 6.447 -.195 6.642 3225 ---- 6.902B 6.580A 6.580A 6.674 -.196 6.870 3250 ---- 7.129B 6.807A 6.807A 6.902 -.198 7.100 3275 ---- 7.358B 7.035A 7.035A 7.131 -.200 7.331 3300 ---- 7.596B 7.265A 7.265A 7.362 -.202 7.564 3325 ---- 7.827B 7.495A 7.495A 7.593 -.204 7.797 3350 ---- 8.058B 7.727A 7.727A 7.826 -.205 8.031 3375 ---- 8.296B 7.959A 7.959A 8.059 -.207 8.266 3400 ---- 8.533B 8.193A 8.193A 8.293 -.209 8.502 3425 ---- 8.764B 8.427A 8.427A 8.529 -.209 8.738 3450 ---- 9.002B 8.663A 8.663A 8.765 -.211 8.976 3475 ---- 9.240B 8.899A 8.899A 9.001 -.213 9.214 3500 ---- 9.478B 9.136A 9.136A 9.239 -.214 9.453 13 3525 ---- 9.723B 9.373A 9.373A 9.477 -.215 9.692 3550 ---- 9.961B 9.611A 9.611A 9.716 -.216 9.932 3575 ---- 10.203B 9.849A 9.849A 9.955 -.217 10.172 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .007 +.001 .006 1125 ---- ---- ---- ---- .007 .000 .007 1150 ---- ---- ---- ---- .008 .000 .008 1175 ---- ---- ---- ---- .010 .000 .010 1200 ---- ---- ---- ---- .011 .000 .011 1225 ---- ---- ---- ---- .012 .000 .012 1250 ---- ---- ---- ---- .014 .000 .014 1275 ---- ---- ---- ---- .015 .000 .015 1300 ---- ---- ---- ---- .017 .000 .017 1325 ---- ---- ---- ---- .019 .000 .019 1350 ---- ---- ---- ---- .021 -.001 .022 1375 ---- ---- ---- ---- .024 .000 .024 1400 ---- ---- ---- ---- .026 -.001 .027 1425 ---- ---- ---- ---- .029 -.001 .030 1450 ---- ---- ---- ---- .032 -.001 .033 1475 ---- ---- ---- ---- .035 -.001 .036 1500 ---- ---- ---- ---- .039 -.001 .040 1 1525 ---- ---- ---- ---- .043 -.001 .044 1550 ---- ---- ---- ---- .047 -.001 .048 1575 ---- ---- ---- ---- .052 -.001 .053 1600 ---- ---- ---- ---- .057 -.001 .058 1625 ---- ---- ---- ---- .062 -.002 .064 1 1650 ---- ---- ---- ---- .068 -.002 .070 4 1675 ---- ---- ---- ---- .075 -.002 .077 1700 ---- ---- ---- ---- .082 -.002 .084 1 1725 ---- ---- ---- ---- .090 -.003 .093 8 1750 ---- ---- ---- ---- .099 -.003 .102 1 1775 ---- ---- ---- ---- .108 -.004 .112 2 1800 ---- ---- ---- ---- .119 -.004 .123 101 1825 ---- ---- ---- ---- .131 -.004 .135 1850 ---- ---- .147A .147A .143 -.005 .148 1 1875 ---- ---- .161A .161A .158 -.005 .163 1900 ---- ---- .177A .177A .174 -.005 .179 1925 ---- ---- .194A .194A .191 -.006 .197 1 1950 ---- ---- .213A .213A .210 -.008 .218 1975 ---- ---- .233A .233A .232 -.008 .240 1 2000 ---- ---- .256A .256A .256 -.009 .265 9 2025 ---- .293B .282A .282A .282 -.010 .292 2050 ---- .324B .309A .309A .311 -.012 .323 2075 ---- .360B .340A .340A .342 -.014 .356 10 2100 ---- .397B .373A .373A .377 -.017 .394 298 2125 ---- .439B .410A .410A .416 -.019 .435 13 2150 ---- .485B .449A .449A .458 -.022 .480 9 2175 ---- .535B .494A .494A .504 -.025 .529 1 2200 ---- .589B .543A .543A .554 -.029 .583 4 189 2225 ---- .649B .597A .597A .609 -.033 .642 3 2250 ---- .714B .655A .655A .669 -.037 .706 3 2275 ---- .784B .718A .718A .733 -.043 .776 2 2300 .831 .861B .786A .786A .803 -.048 43 .851 50 2325 ---- .943B .861A .861A .878 -.054 .932 5 2350 .948 1.030B .940A .948 .958 -.062 5 1.020 2375 ---- 1.125B 1.025A 1.025A 1.045 -.068 1.113 2400 ---- 1.225B 1.117A 1.117A 1.138 -.075 1.213 2425 ---- 1.331B 1.214A 1.214A 1.238 -.081 1.319 75 2450 ---- 1.444B 1.318A 1.318A 1.344 -.087 1.431 2 2475 ---- 1.563B 1.426A 1.426A 1.457 -.092 1.549 2500 ---- 1.687B 1.542A 1.542A 1.575 -.098 1.673 125 2525 ---- 1.818B 1.665A 1.665A 1.700 -.103 1.803 29 2550 ---- 1.954B 1.793A 1.793A 1.831 -.108 1.939 2575 ---- 2.096B 1.926A 1.926A 1.967 -.113 2.080 2600 ---- 2.243B 2.065A 2.065A 2.108 -.119 2.227 2 2625 ---- 2.396B 2.211A 2.211A 2.254 -.125 30 2.379 2650 ---- 2.553B 2.361A 2.361A 2.406 -.129 2.535 2 121 2675 ---- 2.716B 2.516A 2.516A 2.562 -.135 2.697 2700 ---- 2.882B 2.676A 2.676A 2.723 -.140 2.863 21 2725 ---- 3.053B 2.841A 2.841A 2.888 -.146 3.034 1 2750 ---- 3.229B 3.009A 3.009A 3.058 -.151 3.209 2775 ---- 3.409B 3.183A 3.183A 3.232 -.155 3.387 8 2800 ---- 3.592B 3.360A 3.360A 3.411 -.159 3.570 2825 ---- 3.778B 3.541A 3.541A 3.593 -.163 3.756 2850 ---- 3.966B 3.729A 3.729A 3.779 -.166 3.945 2875 ---- 4.159B 3.916A 3.916A 3.968 -.169 4.137 2900 ---- 4.356B 4.107A 4.107A 4.161 -.172 4.333 2925 ---- 4.555B 4.300A 4.300A 4.357 -.174 4.531 2950 ---- 4.754B 4.496A 4.496A 4.556 -.176 4.732 2975 ---- 4.959B 4.695A 4.695A 4.758 -.177 4.935 15 3000 ---- 5.166B 4.897A 4.897A 4.962 -.179 5.141 3025 ---- 5.373B 5.101A 5.101A 5.168 -.181 5.349 3050 ---- 5.584B 5.306A 5.306A 5.377 -.182 5.559 3075 ---- 5.796B 5.514A 5.514A 5.587 -.184 5.771 3100 ---- 6.007B 5.724A 5.724A 5.800 -.185 5.985 3125 ---- 6.222B 5.936A 5.936A 6.014 -.187 6.201 3150 ---- 6.439B 6.150A 6.150A 6.229 -.189 6.418 3175 ---- 6.660B 6.365A 6.365A 6.446 -.191 6.637 3200 ---- 6.878B 6.582A 6.582A 6.665 -.192 6.857 1 3225 ---- 7.102B 6.801A 6.801A 6.885 -.194 7.079 3250 ---- 7.326B 7.021A 7.021A 7.106 -.196 7.302 3275 ---- 7.547B 7.242A 7.242A 7.328 -.198 7.526 3300 ---- 7.772B 7.465A 7.465A 7.552 -.199 7.751 3325 ---- 8.000B 7.688A 7.688A 7.776 -.202 7.978 3350 ---- 8.226B 7.913A 7.913A 8.002 -.203 8.205 3375 ---- 8.456B 8.139A 8.139A 8.229 -.205 8.434 3400 ---- 8.684B 8.367A 8.367A 8.457 -.206 8.663 3425 ---- 8.915B 8.595A 8.595A 8.686 -.208 8.894 3450 ---- 9.146B 8.824A 8.824A 8.915 -.210 9.125 1 3475 ---- 9.378B 9.055A 9.055A 9.146 -.211 9.357 3500 ---- 9.611B 9.285A 9.285A 9.377 -.213 9.590 3525 ---- 9.848B 9.517A 9.517A 9.610 -.213 9.823 3550 ---- 10.081B 9.749A 9.749A 9.842 -.215 10.057 3575 ---- 10.315B 9.983A 9.983A 10.076 -.216 10.292 3600 ---- 10.552B 10.217A 10.217A 10.311 -.217 10.528 1 3625 ---- 10.785B 10.451A 10.451A 10.546 -.218 10.764 3650 ---- 11.024B 10.687A 10.687A 10.782 -.219 11.001 3675 ---- 11.264B 10.923A 10.923A 11.018 -.221 11.239 1 3700 ---- 11.504B 11.159A 11.159A 11.255 -.222 11.477 78 4000 ---- 14.399B 14.038A 14.038A 14.138 -.232 14.370 10 5000 ---- ---- ---- ---- 24.048 -.243 24.291 4 7000 ---- ---- ---- ---- 44.048 -.243 44.291 10000 ---- ---- ---- ---- 74.048 -.243 74.291 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .034 .000 .034 1375 ---- ---- ---- ---- .038 +.001 .037 1400 ---- ---- ---- ---- .042 .000 .042 1425 ---- ---- ---- ---- .047 +.001 .046 1450 ---- ---- ---- ---- .051 .000 .051 1475 ---- ---- ---- ---- .057 .000 .057 1500 ---- ---- ---- ---- .062 -.001 .063 1525 ---- ---- ---- ---- .069 .000 .069 1550 ---- ---- ---- ---- .075 -.001 .076 1575 ---- ---- ---- ---- .083 -.001 .084 1600 ---- ---- ---- ---- .090 -.002 .092 1625 ---- ---- ---- ---- .099 -.002 .101 1650 ---- ---- ---- ---- .108 -.002 .110 1675 ---- ---- ---- ---- .117 -.004 .121 1700 ---- ---- ---- ---- .128 -.004 .132 1725 ---- ---- ---- ---- .139 -.005 .144 1750 ---- ---- ---- ---- .151 -.006 .157 1775 ---- ---- .171A .171A .165 -.007 .172 1800 ---- ---- .185A .185A .179 -.009 .188 1825 ---- ---- .201A .201A .195 -.010 .205 1850 ---- ---- .218A .218A .213 -.011 .224 1875 ---- ---- .237A .237A .232 -.013 .245 1900 ---- ---- .258A .258A .253 -.014 .267 1925 ---- ---- .280A .280A .276 -.016 .292 1950 ---- ---- .305A .305A .302 -.017 .319 1975 ---- ---- .331A .331A .329 -.020 .349 2000 ---- ---- .361A .361A .360 -.021 .381 5 2025 ---- ---- .393A .393A .393 -.023 .416 2050 ---- ---- .428A .428A .428 -.027 .455 2075 ---- ---- .466A .466A .468 -.028 .496 2100 ---- ---- .508A .508A .510 -.031 .541 5 2125 ---- ---- .554A .554A .556 -.033 .589 2150 ---- ---- .603A .603A .605 -.037 .642 1 2175 ---- .700B .655A .655A .659 -.039 .698 2200 ---- .762B .712A .712A .717 -.042 .759 2225 ---- .830B .774A .774A .779 -.046 .825 1 2250 ---- .901B .840A .840A .845 -.050 .895 2275 ---- .979B .910A .910A .917 -.053 .970 2300 ---- 1.061B .986A .986A .994 -.056 1.050 1 2325 ---- 1.149B 1.066A 1.066A 1.076 -.059 1.135 2350 ---- 1.241B 1.151A 1.151A 1.163 -.063 1.226 2375 ---- 1.339B 1.242A 1.242A 1.256 -.066 1.322 2400 ---- 1.442B 1.338A 1.338A 1.353 -.071 1.424 2425 ---- 1.551B 1.438A 1.438A 1.456 -.075 1.531 2450 ---- 1.664B 1.545A 1.545A 1.564 -.079 1.643 2475 ---- 1.783B 1.657A 1.657A 1.677 -.084 1.761 2500 ---- 1.907B 1.774A 1.774A 1.795 -.089 1.884 2525 ---- 2.037B 1.896A 1.896A 1.918 -.094 2.012 2550 ---- 2.171B 2.023A 2.023A 2.046 -.100 2.146 2575 ---- 2.310B 2.156A 2.156A 2.179 -.105 2.284 2600 ---- 2.453B 2.292A 2.292A 2.317 -.111 2.428 2625 ---- 2.601B 2.433A 2.433A 2.460 -.116 2.576 2650 ---- 2.754B 2.579A 2.579A 2.608 -.121 2.729 2675 ---- 2.911B 2.728A 2.728A 2.760 -.126 2.886 2700 ---- 3.072B 2.883A 2.883A 2.917 -.130 3.047 2725 ---- 3.237B 3.041A 3.041A 3.078 -.134 3.212 2750 ---- 3.405B 3.204A 3.204A 3.243 -.138 3.381 2775 ---- 3.578B 3.370A 3.370A 3.412 -.142 3.554 2800 ---- 3.753B 3.540A 3.540A 3.584 -.146 3.730 2825 ---- 3.932B 3.713A 3.713A 3.760 -.149 3.909 2850 ---- 4.114B 3.890A 3.890A 3.939 -.152 4.091 2875 ---- 4.300B 4.070A 4.070A 4.121 -.156 4.277 2900 ---- 4.487B 4.256A 4.256A 4.307 -.157 4.464 2925 ---- 4.657B 4.442A 4.442A 4.494 -.161 4.655 2950 ---- 4.852B 4.630A 4.630A 4.685 -.163 4.848 2975 ---- 5.046B 4.822A 4.822A 4.878 -.165 5.043 3000 ---- 5.243B 5.015A 5.015A 5.073 -.168 5.241 3025 ---- 5.445B 5.211A 5.211A 5.271 -.169 5.440 3050 ---- 5.647B 5.409A 5.409A 5.471 -.172 5.643 3075 ---- 5.849B 5.610A 5.610A 5.673 -.174 5.847 3100 ---- 6.056B 5.811A 5.811A 5.877 -.176 6.053 3125 ---- 6.264B 6.016A 6.016A 6.084 -.177 6.261 3150 ---- 6.473B 6.223A 6.223A 6.292 -.180 6.472 3175 ---- 6.684B 6.430A 6.430A 6.501 -.182 6.683 3200 ---- ---- 6.639A 6.639A 6.713 -.184 6.897 3225 ---- 7.113B 6.851A 6.851A 6.926 -.185 7.111 3250 ---- ---- 7.063A 7.063A 7.140 -.188 7.328 3275 ---- 7.546B 7.277A 7.277A 7.356 -.189 7.545 3300 ---- ---- 7.492A 7.492A 7.573 -.191 7.764 3325 ---- ---- 7.710A 7.710A 7.791 -.192 7.983 3350 ---- ---- 7.927A 7.927A 8.011 -.193 8.204 3375 ---- ---- 8.147A 8.147A 8.232 -.194 8.426 3400 ---- ---- 8.367A 8.367A 8.453 -.196 8.649 3425 ---- ---- 8.589A 8.589A 8.676 -.197 8.873 3450 ---- 9.101B 8.811A 8.811A 8.900 -.198 9.098 3475 ---- ---- 9.035A 9.035A 9.125 -.199 9.324 3500 ---- 9.552B 9.260A 9.260A 9.351 -.200 9.551 3525 ---- 9.780B 9.486A 9.486A 9.577 -.202 9.779 3550 ---- 10.010B 9.713A 9.713A 9.805 -.203 10.008 3575 ---- 10.238B 9.940A 9.940A 10.033 -.204 10.237 3600 ---- 10.469B 10.168A 10.168A 10.262 -.206 10.468 3625 ---- 10.700B 10.398A 10.398A 10.492 -.207 10.699 3650 ---- 10.934B 10.628A 10.628A 10.723 -.208 10.931 3675 ---- 11.167B 10.859A 10.859A 10.955 -.208 11.163 3700 ---- 11.401B 11.090A 11.090A 11.187 -.210 11.397 3725 ---- 11.633B 11.322A 11.322A 11.419 -.212 11.631 4500 ---- ---- ---- ---- 18.876 -.241 19.117 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .002 .000 .002 950 ---- ---- ---- ---- .003 .000 .003 975 ---- ---- ---- ---- .003 -.001 .004 1000 ---- ---- ---- ---- .004 .000 .004 1025 ---- ---- ---- ---- .005 .000 .005 1050 ---- ---- ---- ---- .006 .000 .006 1075 ---- ---- ---- ---- .007 .000 .007 1100 ---- ---- ---- ---- .008 -.001 .009 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .011 -.001 .012 1175 ---- ---- ---- ---- .013 -.001 .014 1200 ---- ---- ---- ---- .015 -.001 .016 1225 ---- ---- ---- ---- .017 -.002 .019 1250 ---- ---- ---- ---- .020 -.002 .022 1275 ---- ---- ---- ---- .023 -.002 .025 1300 ---- ---- ---- ---- .026 -.003 .029 1325 ---- ---- ---- ---- .030 -.003 .033 1350 ---- ---- ---- ---- .035 -.003 .038 1375 ---- ---- ---- ---- .039 -.004 .043 1400 ---- ---- ---- ---- .044 -.004 .048 1425 ---- ---- ---- ---- .050 -.005 .055 1450 ---- ---- ---- ---- .056 -.005 .061 1475 ---- ---- ---- ---- .063 -.006 .069 1500 ---- ---- ---- ---- .071 -.006 .077 1525 ---- ---- ---- ---- .079 -.007 .086 1550 ---- ---- ---- ---- .088 -.008 .096 1575 ---- ---- ---- ---- .098 -.009 .107 1600 ---- ---- ---- ---- .109 -.009 .118 1625 ---- ---- ---- ---- .121 -.010 .131 1650 ---- ---- ---- ---- .133 -.011 .144 1675 ---- ---- ---- ---- .147 -.012 .159 1700 ---- ---- ---- ---- .162 -.013 .175 1725 ---- ---- ---- ---- .178 -.014 .192 1750 ---- ---- ---- ---- .195 -.015 .210 1775 ---- ---- ---- ---- .213 -.017 .230 1800 ---- ---- ---- ---- .233 -.018 .251 12 1825 ---- ---- ---- ---- .254 -.020 .274 1850 ---- ---- ---- ---- .277 -.021 .298 1875 ---- ---- ---- ---- .301 -.023 .324 1900 ---- ---- ---- ---- .327 -.025 .352 1925 ---- ---- ---- ---- .356 -.026 .382 1950 ---- ---- ---- ---- .386 -.028 .414 1975 ---- ---- ---- ---- .419 -.030 .449 2000 ---- ---- .474A .474A .455 -.032 .487 201 2025 ---- ---- ---- ---- .494 -.034 .528 2050 ---- ---- ---- ---- .536 -.036 .572 2075 ---- ---- ---- ---- .581 -.039 .620 2100 ---- ---- ---- ---- .630 -.042 .672 2125 ---- ---- ---- ---- .682 -.045 .727 2150 ---- ---- ---- ---- .739 -.047 .786 2175 ---- ---- ---- ---- .799 -.050 .849 2200 ---- ---- ---- ---- .864 -.053 .917 2225 ---- ---- ---- ---- .933 -.056 .989 2250 ---- ---- ---- ---- 1.006 -.060 1.066 2275 ---- ---- ---- ---- 1.084 -.063 1.147 2300 ---- ---- ---- ---- 1.166 -.066 1.232 1 2325 ---- ---- ---- ---- 1.253 -.070 1.323 2350 ---- ---- 1.357A 1.357A 1.345 -.073 1.418 2 2375 ---- ---- ---- ---- 1.441 -.077 1.518 2400 ---- ---- ---- ---- 1.543 -.080 1.623 2425 ---- ---- ---- ---- 1.649 -.083 1.732 2450 ---- ---- ---- ---- 1.759 -.088 1.847 2475 ---- ---- ---- ---- 1.875 -.091 1.966 2500 ---- ---- ---- ---- 1.995 -.094 2.089 2525 ---- ---- ---- ---- 2.119 -.098 2.217 2550 ---- ---- ---- ---- 2.248 -.102 2.350 2575 ---- ---- ---- ---- 2.381 -.105 2.486 2600 ---- ---- ---- ---- 2.519 -.108 2.627 2625 ---- ---- ---- ---- 2.660 -.112 2.772 12 2650 ---- ---- ---- ---- 2.806 -.115 2.921 2675 ---- ---- ---- ---- 2.955 -.119 3.074 2700 ---- ---- ---- ---- 3.108 -.122 3.230 2725 ---- ---- ---- ---- 3.264 -.126 3.390 2750 ---- ---- ---- ---- 3.424 -.129 3.553 2775 ---- ---- ---- ---- 3.588 -.132 3.720 2800 ---- ---- ---- ---- 3.755 -.135 3.890 2825 ---- ---- ---- ---- 3.925 -.138 4.063 2850 ---- ---- ---- ---- 4.098 -.141 4.239 2875 ---- ---- ---- ---- 4.275 -.143 4.418 2900 ---- ---- ---- ---- 4.454 -.146 4.600 2925 ---- ---- ---- ---- 4.636 -.149 4.785 2950 ---- ---- ---- ---- 4.821 -.151 4.972 2975 ---- ---- ---- ---- 5.008 -.154 5.162 3000 ---- ---- ---- ---- 5.198 -.156 5.354 3025 ---- ---- ---- ---- 5.390 -.159 5.549 3050 ---- ---- ---- ---- 5.585 -.161 5.746 3075 ---- ---- ---- ---- 5.782 -.163 5.945 3100 ---- ---- ---- ---- 5.981 -.165 6.146 3125 ---- ---- ---- ---- 6.181 -.168 6.349 3150 ---- ---- ---- ---- 6.383 -.170 6.553 3175 ---- ---- ---- ---- 6.587 -.172 6.759 3200 ---- ---- ---- ---- 6.792 -.174 6.966 3225 ---- ---- ---- ---- 6.999 -.176 7.175 3250 ---- ---- ---- ---- 7.206 -.178 7.384 3275 ---- ---- ---- ---- 7.415 -.180 7.595 3300 ---- ---- ---- ---- 7.625 -.181 7.806 15 3325 ---- ---- ---- ---- 7.836 -.183 8.019 3350 ---- ---- ---- ---- 8.048 -.185 8.233 3375 ---- ---- ---- ---- 8.261 -.187 8.448 3400 ---- ---- ---- ---- 8.476 -.188 8.664 3425 ---- ---- ---- ---- 8.692 -.189 8.881 3450 ---- ---- ---- ---- 8.909 -.191 9.100 3475 ---- ---- ---- ---- 9.127 -.193 9.320 3500 ---- ---- ---- ---- 9.347 -.194 9.541 3525 ---- ---- ---- ---- 9.568 -.196 9.764 3550 ---- ---- ---- ---- 9.790 -.197 9.987 3575 ---- ---- ---- ---- 10.014 -.198 10.212 3600 ---- ---- ---- ---- 10.238 -.200 10.438 3625 ---- ---- ---- ---- 10.464 -.201 10.665 3650 ---- ---- ---- ---- 10.691 -.202 10.893 3675 ---- ---- ---- ---- 10.918 -.204 11.122 3700 ---- ---- ---- ---- 11.147 -.205 11.352 3725 ---- ---- ---- ---- 11.376 -.206 11.582 3750 ---- ---- ---- ---- 11.607 -.207 11.814 3775 ---- ---- ---- ---- 11.837 -.209 12.046 3800 ---- ---- ---- ---- 12.069 -.209 12.278 3825 ---- ---- ---- ---- 12.301 -.211 12.512 3850 ---- ---- ---- ---- 12.534 -.212 12.746 3875 ---- ---- ---- ---- 12.768 -.212 12.980 3900 ---- ---- ---- ---- 13.002 -.213 13.215 3925 ---- ---- ---- ---- 13.236 -.214 13.450 3950 ---- ---- ---- ---- 13.471 -.215 13.686 3975 ---- ---- ---- ---- 13.707 -.216 13.923 4000 ---- ---- ---- ---- 13.943 -.217 14.160 4025 ---- ---- ---- ---- 14.180 -.217 14.397 4050 ---- ---- ---- ---- 14.417 -.218 14.635 4075 ---- ---- ---- ---- 14.654 -.220 14.874 4100 ---- ---- ---- ---- 14.892 -.220 15.112 4500 ---- ---- ---- ---- 18.749 -.231 18.980 4700 ---- ---- ---- ---- 20.704 -.236 20.940 4900 ---- ---- ---- ---- 22.672 -.239 22.911 5000 ---- ---- ---- ---- 23.660 -.241 23.901 6000 ---- ---- ---- ---- 33.625 -.251 33.876 7000 ---- ---- ---- ---- 43.625 -.251 43.876 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .013 .000 .013 750 ---- ---- ---- ---- .014 -.001 .015 775 ---- ---- ---- ---- .017 -.001 .018 800 ---- ---- ---- ---- .019 -.001 .020 825 ---- ---- ---- ---- .021 -.002 .023 850 ---- ---- ---- ---- .024 -.002 .026 875 ---- ---- ---- ---- .027 -.002 .029 900 ---- ---- ---- ---- .030 -.002 .032 925 ---- ---- ---- ---- .034 -.002 .036 950 ---- ---- ---- ---- .037 -.003 .040 975 ---- ---- ---- ---- .041 -.003 .044 1000 ---- ---- ---- ---- .046 -.003 .049 1025 ---- ---- ---- ---- .050 -.003 .053 1050 ---- ---- ---- ---- .055 -.003 .058 1075 ---- ---- ---- ---- .060 -.004 .064 1100 ---- ---- ---- ---- .066 -.004 .070 1125 ---- ---- ---- ---- .071 -.005 .076 1150 ---- ---- ---- ---- .077 -.005 .082 1175 ---- ---- ---- ---- .084 -.005 .089 1200 ---- ---- ---- ---- .090 -.006 .096 1225 ---- ---- ---- ---- .097 -.006 .103 1250 ---- ---- ---- ---- .105 -.006 .111 1275 ---- ---- ---- ---- .113 -.006 .119 1300 ---- ---- ---- ---- .121 -.007 .128 1325 ---- ---- ---- ---- .129 -.008 .137 1350 ---- ---- ---- ---- .138 -.008 .146 1375 ---- ---- ---- ---- .147 -.009 .156 1400 ---- ---- ---- ---- .157 -.010 .167 1425 ---- ---- ---- ---- .167 -.010 .177 1450 ---- ---- ---- ---- .178 -.010 .188 1475 ---- ---- ---- ---- .189 -.011 .200 1500 ---- ---- ---- ---- .200 -.012 .212 1525 ---- ---- ---- ---- .212 -.013 .225 1550 ---- ---- ---- ---- .225 -.014 .239 1575 ---- ---- ---- ---- .238 -.015 .253 1600 ---- ---- ---- ---- .253 -.015 .268 1625 ---- ---- ---- ---- .268 -.016 .284 1650 ---- ---- ---- ---- .284 -.018 .302 1675 ---- ---- ---- ---- .302 -.018 .320 1700 ---- ---- ---- ---- .321 -.019 .340 1725 ---- ---- ---- ---- .341 -.021 .362 1750 ---- ---- ---- ---- .363 -.022 .385 1775 ---- ---- ---- ---- .387 -.023 .410 1800 ---- ---- ---- ---- .413 -.024 .437 1825 ---- ---- ---- ---- .440 -.027 .467 1850 ---- ---- ---- ---- .470 -.028 .498 1875 ---- ---- ---- ---- .502 -.029 .531 1900 ---- ---- ---- ---- .536 -.031 .567 1925 ---- ---- ---- ---- .572 -.033 .605 1950 ---- ---- ---- ---- .611 -.035 .646 1975 ---- ---- ---- ---- .653 -.037 .690 2000 ---- ---- ---- ---- .697 -.039 .736 2025 ---- ---- ---- ---- .744 -.041 .785 2050 ---- ---- ---- ---- .794 -.044 .838 2075 ---- ---- ---- ---- .848 -.045 .893 2100 ---- ---- ---- ---- .904 -.048 .952 2125 ---- ---- ---- ---- .964 -.050 1.014 2150 ---- ---- ---- ---- 1.028 -.053 1.081 2175 ---- ---- ---- ---- 1.095 -.056 1.151 2200 ---- ---- ---- ---- 1.166 -.059 1.225 2225 ---- ---- ---- ---- 1.242 -.061 1.303 2250 ---- ---- ---- ---- 1.321 -.064 1.385 2275 ---- ---- ---- ---- 1.405 -.067 1.472 2300 ---- ---- ---- ---- 1.493 -.070 1.563 2325 ---- ---- ---- ---- 1.586 -.073 1.659 2350 ---- ---- ---- ---- 1.683 -.076 1.759 2375 ---- ---- ---- ---- 1.785 -.079 1.864 2400 ---- ---- ---- ---- 1.891 -.082 1.973 2425 ---- ---- ---- ---- 2.002 -.085 2.087 2450 ---- ---- ---- ---- 2.117 -.088 2.205 2475 ---- ---- ---- ---- 2.237 -.091 2.328 2500 ---- ---- ---- ---- 2.361 -.094 2.455 2525 ---- ---- ---- ---- 2.489 -.097 2.586 2550 ---- ---- ---- ---- 2.622 -.100 2.722 2575 ---- ---- ---- ---- 2.758 -.103 2.861 2600 ---- ---- ---- ---- 2.899 -.106 3.005 2625 ---- ---- ---- ---- 3.044 -.109 3.153 2650 ---- ---- ---- ---- 3.192 -.112 3.304 2675 ---- ---- ---- ---- 3.344 -.115 3.459 2700 ---- ---- ---- ---- 3.500 -.117 3.617 2725 ---- ---- ---- ---- 3.659 -.120 3.779 2750 ---- ---- ---- ---- 3.821 -.123 3.944 2775 ---- ---- ---- ---- 3.986 -.126 4.112 2800 ---- ---- ---- ---- 4.154 -.128 4.282 2825 ---- ---- ---- ---- 4.325 -.130 4.455 2850 ---- ---- ---- ---- 4.498 -.133 4.631 2875 ---- ---- ---- ---- 4.674 -.135 4.809 2900 ---- ---- ---- ---- 4.852 -.138 4.990 2925 ---- ---- ---- ---- 5.033 -.140 5.173 2950 ---- ---- ---- ---- 5.215 -.143 5.358 2975 ---- ---- ---- ---- 5.400 -.145 5.545 3000 ---- ---- ---- ---- 5.587 -.146 5.733 3025 ---- ---- ---- ---- 5.775 -.149 5.924 3050 ---- ---- ---- ---- 5.965 -.152 6.117 3075 ---- ---- ---- ---- 6.157 -.154 6.311 3100 ---- ---- ---- ---- 6.351 -.155 6.506 3125 ---- ---- ---- ---- 6.546 -.157 6.703 3150 ---- ---- ---- ---- 6.743 -.159 6.902 3175 ---- ---- ---- ---- 6.941 -.161 7.102 3200 ---- ---- ---- ---- 7.141 -.162 7.303 3225 ---- ---- ---- ---- 7.341 -.165 7.506 3250 ---- ---- ---- ---- 7.543 -.167 7.710 3275 ---- ---- ---- ---- 7.747 -.168 7.915 3300 ---- ---- ---- ---- 7.951 -.170 8.121 3325 ---- ---- ---- ---- 8.157 -.171 8.328 15 3350 ---- ---- ---- ---- 8.364 -.172 8.536 3375 ---- ---- ---- ---- 8.571 -.175 8.746 3400 ---- ---- ---- ---- 8.780 -.176 8.956 3425 ---- ---- ---- ---- 8.990 -.177 9.167 3450 ---- ---- ---- ---- 9.201 -.179 9.380 3475 ---- ---- ---- ---- 9.413 -.180 9.593 3500 ---- ---- ---- ---- 9.625 -.182 9.807 3525 ---- ---- ---- ---- 9.839 -.183 10.022 3550 ---- ---- ---- ---- 10.054 -.184 10.238 3575 ---- ---- ---- ---- 10.269 -.186 10.455 3600 ---- ---- ---- ---- 10.486 -.187 10.673 3625 ---- ---- ---- ---- 10.703 -.188 10.891 3650 ---- ---- ---- ---- 10.921 -.190 11.111 3675 ---- ---- ---- ---- 11.140 -.191 11.331 3700 ---- ---- ---- ---- 11.360 -.192 11.552 3725 ---- ---- ---- ---- 11.581 -.193 11.774 3750 ---- ---- ---- ---- 11.802 -.194 11.996 3775 ---- ---- ---- ---- 12.024 -.196 12.220 3800 ---- ---- ---- ---- 12.247 -.197 12.444 3825 ---- ---- ---- ---- 12.471 -.198 12.669 3850 ---- ---- ---- ---- 12.695 -.199 12.894 3875 ---- ---- ---- ---- 12.920 -.200 13.120 3900 ---- ---- ---- ---- 13.146 -.201 13.347 3925 ---- ---- ---- ---- 13.372 -.202 13.574 3950 ---- ---- ---- ---- 13.599 -.203 13.802 3975 ---- ---- ---- ---- 13.827 -.203 14.030 4000 ---- ---- ---- ---- 14.055 -.204 14.259 4025 ---- ---- ---- ---- 14.283 -.206 14.489 4050 ---- ---- ---- ---- 14.512 -.207 14.719 4075 ---- ---- ---- ---- 14.742 -.207 14.949 4100 ---- ---- ---- ---- 14.972 -.208 15.180 5000 ---- ---- ---- ---- 23.507 -.232 23.739 6000 ---- ---- ---- ---- 33.301 -.245 33.546 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .107 -.004 .111 950 ---- ---- ---- ---- .116 -.005 .121 975 ---- ---- ---- ---- .125 -.005 .130 1000 ---- ---- ---- ---- .135 -.005 .140 1025 ---- ---- ---- ---- .145 -.006 .151 1050 ---- ---- ---- ---- .155 -.007 .162 1075 ---- ---- ---- ---- .166 -.007 .173 1100 ---- ---- ---- ---- .177 -.008 .185 1125 ---- ---- ---- ---- .189 -.008 .197 1150 ---- ---- ---- ---- .201 -.008 .209 1175 ---- ---- ---- ---- .213 -.009 .222 1200 ---- ---- ---- ---- .226 -.010 .236 1225 ---- ---- ---- ---- .239 -.011 .250 1250 ---- ---- ---- ---- .253 -.011 .264 1275 ---- ---- ---- ---- .267 -.011 .278 1300 ---- ---- ---- ---- .282 -.012 .294 1325 ---- ---- ---- ---- .296 -.013 .309 1350 ---- ---- ---- ---- .312 -.013 .325 1375 ---- ---- ---- ---- .327 -.014 .341 1400 ---- ---- ---- ---- .343 -.015 .358 1425 ---- ---- ---- ---- .360 -.016 .376 1450 ---- ---- ---- ---- .377 -.016 .393 1475 ---- ---- ---- ---- .394 -.017 .411 1500 ---- ---- ---- ---- .412 -.018 .430 1525 ---- ---- ---- ---- .431 -.018 .449 1550 ---- ---- ---- ---- .450 -.019 .469 1575 ---- ---- ---- ---- .470 -.020 .490 1600 ---- ---- ---- ---- .490 -.022 .512 1625 ---- ---- ---- ---- .512 -.023 .535 1650 ---- ---- ---- ---- .535 -.024 .559 1675 ---- ---- ---- ---- .559 -.025 .584 1700 ---- ---- ---- ---- .585 -.026 .611 1725 ---- ---- ---- ---- .612 -.027 .639 1750 ---- ---- ---- ---- .642 -.028 .670 1775 ---- ---- ---- ---- .673 -.029 .702 1800 ---- ---- ---- ---- .706 -.031 .737 1825 ---- ---- ---- ---- .741 -.033 .774 1850 ---- ---- ---- ---- .779 -.034 .813 1875 ---- ---- ---- ---- .819 -.035 .854 1900 ---- ---- ---- ---- .861 -.037 .898 1925 ---- ---- ---- ---- .906 -.038 .944 1950 ---- ---- ---- ---- .953 -.040 .993 1975 ---- ---- ---- ---- 1.003 -.042 1.045 2000 ---- ---- ---- ---- 1.055 -.044 1.099 2025 ---- ---- ---- ---- 1.111 -.046 1.157 2050 ---- ---- ---- ---- 1.169 -.048 1.217 2075 ---- ---- ---- ---- 1.230 -.051 1.281 2100 ---- ---- ---- ---- 1.295 -.052 1.347 2125 ---- ---- ---- ---- 1.363 -.054 1.417 2150 ---- ---- ---- ---- 1.434 -.057 1.491 2175 ---- ---- ---- ---- 1.509 -.059 1.568 2200 ---- ---- ---- ---- 1.588 -.061 1.649 2225 ---- ---- ---- ---- 1.670 -.064 1.734 2250 ---- ---- ---- ---- 1.757 -.066 1.823 2275 ---- ---- ---- ---- 1.847 -.069 1.916 2300 ---- ---- ---- ---- 1.942 -.071 2.013 2325 ---- ---- ---- ---- 2.041 -.074 2.115 2350 ---- ---- ---- ---- 2.144 -.076 2.220 2375 ---- ---- ---- ---- 2.252 -.078 2.330 2400 ---- ---- ---- ---- 2.364 -.081 2.445 2425 ---- ---- ---- ---- 2.480 -.083 2.563 2450 ---- ---- ---- ---- 2.600 -.086 2.686 2475 ---- ---- ---- ---- 2.724 -.089 2.813 2500 ---- ---- ---- ---- 2.853 -.091 2.944 2525 ---- ---- ---- ---- 2.986 -.093 3.079 2550 ---- ---- ---- ---- 3.122 -.096 3.218 2575 ---- ---- ---- ---- 3.263 -.098 3.361 2600 ---- ---- ---- ---- 3.407 -.101 3.508 2625 ---- ---- ---- ---- 3.555 -.103 3.658 2650 ---- ---- ---- ---- 3.707 -.105 3.812 2675 ---- ---- ---- ---- 3.862 -.108 3.970 2700 ---- ---- ---- ---- 4.020 -.110 4.130 2725 ---- ---- ---- ---- 4.182 -.112 4.294 2750 ---- ---- ---- ---- 4.346 -.115 4.461 2775 ---- ---- ---- ---- 4.513 -.117 4.630 2800 ---- ---- ---- ---- 4.683 -.119 4.802 2825 ---- ---- ---- ---- 4.856 -.121 4.977 2850 ---- ---- ---- ---- 5.030 -.123 5.153 2875 ---- ---- ---- ---- 5.207 -.126 5.333 2900 ---- ---- ---- ---- 5.387 -.127 5.514 2925 ---- ---- ---- ---- 5.568 -.129 5.697 2950 ---- ---- ---- ---- 5.751 -.131 5.882 2975 ---- ---- ---- ---- 5.937 -.132 6.069 3000 ---- ---- ---- ---- 6.123 -.135 6.258 3025 ---- ---- ---- ---- 6.312 -.136 6.448 3050 ---- ---- ---- ---- 6.502 -.138 6.640 3075 ---- ---- ---- ---- 6.694 -.140 6.834 3100 ---- ---- ---- ---- 6.887 -.142 7.029 3125 ---- ---- ---- ---- 7.082 -.143 7.225 3150 ---- ---- ---- ---- 7.278 -.144 7.422 3175 ---- ---- ---- ---- 7.475 -.146 7.621 3200 ---- ---- ---- ---- 7.673 -.148 7.821 3225 ---- ---- ---- ---- 7.873 -.149 8.022 3250 ---- ---- ---- ---- 8.074 -.150 8.224 3275 ---- ---- ---- ---- 8.275 -.152 8.427 3300 ---- ---- ---- ---- 8.478 -.153 8.631 3325 ---- ---- ---- ---- 8.682 -.155 8.837 3350 ---- ---- ---- ---- 8.887 -.156 9.043 3375 ---- ---- ---- ---- 9.092 -.158 9.250 3400 ---- ---- ---- ---- 9.299 -.159 9.458 3425 ---- ---- ---- ---- 9.506 -.160 9.666 3450 ---- ---- ---- ---- 9.714 -.162 9.876 3475 ---- ---- ---- ---- 9.924 -.162 10.086 3500 ---- ---- ---- ---- 10.134 -.164 10.298 3525 ---- ---- ---- ---- 10.345 -.165 10.510 3550 ---- ---- ---- ---- 10.556 -.167 10.723 3575 ---- ---- ---- ---- 10.769 -.167 10.936 3600 ---- ---- ---- ---- 10.982 -.169 11.151 3625 ---- ---- ---- ---- 11.196 -.170 11.366 3650 ---- ---- ---- ---- 11.411 -.171 11.582 3675 ---- ---- ---- ---- 11.627 -.172 11.799 3700 ---- ---- ---- ---- 11.844 -.173 12.017 3725 ---- ---- ---- ---- 12.061 -.174 12.235 3750 ---- ---- ---- ---- 12.280 -.175 12.455 3775 ---- ---- ---- ---- 12.498 -.177 12.675 3800 ---- ---- ---- ---- 12.718 -.177 12.895 3825 ---- ---- ---- ---- 12.938 -.178 13.116 3850 ---- ---- ---- ---- 13.159 -.179 13.338 3875 ---- ---- ---- ---- 13.381 -.180 13.561 3900 ---- ---- ---- ---- 13.603 -.181 13.784 3925 ---- ---- ---- ---- 13.826 -.182 14.008 3950 ---- ---- ---- ---- 14.050 -.182 14.232 3975 ---- ---- ---- ---- 14.274 -.183 14.457 4000 ---- ---- ---- ---- 14.499 -.184 14.683 4025 ---- ---- ---- ---- 14.724 -.185 14.909 4050 ---- ---- ---- ---- 14.950 -.186 15.136 4075 ---- ---- ---- ---- 15.176 -.187 15.363 4100 ---- ---- ---- ---- 15.403 -.187 15.590 4125 ---- ---- ---- ---- 15.630 -.189 15.819 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .175 -.006 .181 950 ---- ---- ---- ---- .187 -.007 .194 975 ---- ---- ---- ---- .200 -.007 .207 1000 ---- ---- ---- ---- .214 -.007 .221 1025 ---- ---- ---- ---- .228 -.008 .236 1050 ---- ---- ---- ---- .242 -.008 .250 1075 ---- ---- ---- ---- .257 -.009 .266 1100 ---- ---- ---- ---- .272 -.009 .281 1125 ---- ---- ---- ---- .287 -.010 .297 1150 ---- ---- ---- ---- .303 -.011 .314 1175 ---- ---- ---- ---- .319 -.011 .330 1200 ---- ---- ---- ---- .336 -.012 .348 1225 ---- ---- ---- ---- .353 -.012 .365 1250 ---- ---- ---- ---- .370 -.013 .383 1275 ---- ---- ---- ---- .388 -.014 .402 1300 ---- ---- ---- ---- .406 -.015 .421 1325 ---- ---- ---- ---- .425 -.015 .440 1350 ---- ---- ---- ---- .444 -.016 .460 1375 ---- ---- ---- ---- .463 -.017 .480 1400 ---- ---- ---- ---- .483 -.017 .500 1425 ---- ---- ---- ---- .503 -.018 .521 1450 ---- ---- ---- ---- .523 -.019 .542 1475 ---- ---- ---- ---- .544 -.019 .563 1500 ---- ---- ---- ---- .565 -.021 .586 1525 ---- ---- ---- ---- .587 -.021 .608 1550 ---- ---- ---- ---- .609 -.022 .631 1575 ---- ---- ---- ---- .632 -.024 .656 1600 ---- ---- ---- ---- .656 -.025 .681 1625 ---- ---- ---- ---- .681 -.026 .707 1650 ---- ---- ---- ---- .708 -.026 .734 1675 ---- ---- ---- ---- .735 -.028 .763 1700 ---- ---- ---- ---- .765 -.028 .793 1725 ---- ---- ---- ---- .796 -.029 .825 1750 ---- ---- ---- ---- .829 -.031 .860 1775 ---- ---- ---- ---- .864 -.032 .896 1800 ---- ---- ---- ---- .901 -.033 .934 1825 ---- ---- ---- ---- .940 -.035 .975 1850 ---- ---- ---- ---- .982 -.036 1.018 1875 ---- ---- ---- ---- 1.026 -.038 1.064 1900 ---- ---- ---- ---- 1.072 -.040 1.112 1925 ---- ---- ---- ---- 1.121 -.041 1.162 1950 ---- ---- ---- ---- 1.173 -.043 1.216 1975 ---- ---- ---- ---- 1.227 -.045 1.272 2000 ---- ---- ---- ---- 1.284 -.046 1.330 2025 ---- ---- ---- ---- 1.344 -.048 1.392 2050 ---- ---- ---- ---- 1.407 -.050 1.457 2075 ---- ---- ---- ---- 1.472 -.052 1.524 2100 ---- ---- ---- ---- 1.541 -.054 1.595 2125 ---- ---- ---- ---- 1.613 -.056 1.669 2150 ---- ---- ---- ---- 1.689 -.058 1.747 2175 ---- ---- ---- ---- 1.768 -.060 1.828 2200 ---- ---- ---- ---- 1.851 -.062 1.913 2225 ---- ---- ---- ---- 1.937 -.065 2.002 2250 ---- ---- ---- ---- 2.028 -.066 2.094 2275 ---- ---- ---- ---- 2.122 -.069 2.191 2300 ---- ---- ---- ---- 2.221 -.071 2.292 2325 ---- ---- ---- ---- 2.324 -.073 2.397 2350 ---- ---- ---- ---- 2.431 -.075 2.506 2375 ---- ---- ---- ---- 2.542 -.078 2.620 2400 ---- ---- ---- ---- 2.657 -.080 2.737 2425 ---- ---- ---- ---- 2.777 -.082 2.859 2450 ---- ---- ---- ---- 2.901 -.084 2.985 2475 ---- ---- ---- ---- 3.028 -.087 3.115 2500 ---- ---- ---- ---- 3.160 -.089 3.249 2525 ---- ---- ---- ---- 3.296 -.090 3.386 2550 ---- ---- ---- ---- 3.435 -.093 3.528 2575 ---- ---- ---- ---- 3.578 -.096 3.674 2600 ---- ---- ---- ---- 3.725 -.098 3.823 2625 ---- ---- ---- ---- 3.876 -.100 3.976 2650 ---- ---- ---- ---- 4.030 -.102 4.132 2675 ---- ---- ---- ---- 4.187 -.104 4.291 2700 ---- ---- ---- ---- 4.348 -.106 4.454 2725 ---- ---- ---- ---- 4.511 -.108 4.619 2750 ---- ---- ---- ---- 4.678 -.110 4.788 2775 ---- ---- ---- ---- 4.847 -.111 4.958 2800 ---- ---- ---- ---- 5.019 -.113 5.132 2825 ---- ---- ---- ---- 5.193 -.115 5.308 2850 ---- ---- ---- ---- 5.369 -.117 5.486 2875 ---- ---- ---- ---- 5.547 -.119 5.666 2900 ---- ---- ---- ---- 5.728 -.120 5.848 2925 ---- ---- ---- ---- 5.910 -.122 6.032 2950 ---- ---- ---- ---- 6.094 -.124 6.218 2975 ---- ---- ---- ---- 6.281 -.125 6.406 3000 ---- ---- ---- ---- 6.468 -.127 6.595 3025 ---- ---- ---- ---- 6.658 -.128 6.786 3050 ---- ---- ---- ---- 6.848 -.131 6.979 3075 ---- ---- ---- ---- 7.041 -.132 7.173 3100 ---- ---- ---- ---- 7.234 -.134 7.368 3125 ---- ---- ---- ---- 7.429 -.135 7.564 3150 ---- ---- ---- ---- 7.625 -.136 7.761 3175 ---- ---- ---- ---- 7.822 -.138 7.960 3200 ---- ---- ---- ---- 8.021 -.139 8.160 3225 ---- ---- ---- ---- 8.220 -.141 8.361 3250 ---- ---- ---- ---- 8.421 -.141 8.562 3275 ---- ---- ---- ---- 8.622 -.143 8.765 3300 ---- ---- ---- ---- 8.825 -.144 8.969 3325 ---- ---- ---- ---- 9.028 -.145 9.173 3350 ---- ---- ---- ---- 9.232 -.147 9.379 3375 ---- ---- ---- ---- 9.437 -.148 9.585 3400 ---- ---- ---- ---- 9.643 -.149 9.792 3425 ---- ---- ---- ---- 9.850 -.150 10.000 3450 ---- ---- ---- ---- 10.057 -.152 10.209 3475 ---- ---- ---- ---- 10.266 -.152 10.418 3500 ---- ---- ---- ---- 10.475 -.154 10.629 3525 ---- ---- ---- ---- 10.685 -.155 10.840 3550 ---- ---- ---- ---- 10.896 -.156 11.052 3575 ---- ---- ---- ---- 11.107 -.157 11.264 3600 ---- ---- ---- ---- 11.320 -.158 11.478 3625 ---- ---- ---- ---- 11.533 -.159 11.692 3650 ---- ---- ---- ---- 11.747 -.160 11.907 3675 ---- ---- ---- ---- 11.962 -.161 12.123 3700 ---- ---- ---- ---- 12.177 -.162 12.339 3725 ---- ---- ---- ---- 12.393 -.163 12.556 3750 ---- ---- ---- ---- 12.610 -.164 12.774 3775 ---- ---- ---- ---- 12.828 -.165 12.993 3800 ---- ---- ---- ---- 13.047 -.165 13.212 3825 ---- ---- ---- ---- 13.266 -.166 13.432 3850 ---- ---- ---- ---- 13.486 -.167 13.653 3875 ---- ---- ---- ---- 13.706 -.168 13.874 3900 ---- ---- ---- ---- 13.927 -.169 14.096 3925 ---- ---- ---- ---- 14.149 -.170 14.319 3950 ---- ---- ---- ---- 14.371 -.171 14.542 3975 ---- ---- ---- ---- 14.594 -.172 14.766 4000 ---- ---- ---- ---- 14.817 -.173 14.990 4025 ---- ---- ---- ---- 15.041 -.174 15.215 4050 ---- ---- ---- ---- 15.266 -.174 15.440 4075 ---- ---- ---- ---- 15.491 -.175 15.666 4100 ---- ---- ---- ---- 15.717 -.175 15.892 4125 ---- ---- ---- ---- 15.943 -.176 16.119 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .389 -.010 .399 1050 ---- ---- ---- ---- .409 -.011 .420 1075 ---- ---- ---- ---- .430 -.012 .442 1100 ---- ---- ---- ---- .451 -.012 .463 1125 ---- ---- ---- ---- .473 -.012 .485 1150 ---- ---- ---- ---- .494 -.014 .508 1175 ---- ---- ---- ---- .516 -.014 .530 1200 ---- ---- ---- ---- .539 -.014 .553 1225 ---- ---- ---- ---- .561 -.016 .577 1250 ---- ---- ---- ---- .584 -.016 .600 1275 ---- ---- ---- ---- .608 -.016 .624 1300 ---- ---- ---- ---- .631 -.017 .648 1325 ---- ---- ---- ---- .655 -.018 .673 1350 ---- ---- ---- ---- .679 -.019 .698 1375 ---- ---- ---- ---- .704 -.019 .723 1400 ---- ---- ---- ---- .728 -.020 .748 1425 ---- ---- ---- ---- .753 -.021 .774 1450 ---- ---- ---- ---- .779 -.021 .800 1475 ---- ---- ---- ---- .804 -.022 .826 1500 ---- ---- ---- ---- .830 -.023 .853 1525 ---- ---- ---- ---- .856 -.024 .880 1550 ---- ---- ---- ---- .882 -.025 .907 1575 ---- ---- ---- ---- .908 -.026 .934 1600 ---- ---- ---- ---- .935 -.027 .962 1625 ---- ---- ---- ---- .962 -.028 .990 1650 ---- ---- ---- ---- .990 -.029 1.019 1675 ---- ---- ---- ---- 1.019 -.029 1.048 1700 ---- ---- ---- ---- 1.048 -.031 1.079 1725 ---- ---- ---- ---- 1.079 -.031 1.110 1750 ---- ---- ---- ---- 1.111 -.033 1.144 1775 ---- ---- ---- ---- 1.145 -.033 1.178 1800 ---- ---- ---- ---- 1.180 -.035 1.215 1825 ---- ---- ---- ---- 1.217 -.036 1.253 1850 ---- ---- ---- ---- 1.257 -.037 1.294 1875 ---- ---- ---- ---- 1.298 -.039 1.337 1900 ---- ---- ---- ---- 1.342 -.040 1.382 1925 ---- ---- ---- ---- 1.389 -.041 1.430 1950 ---- ---- ---- ---- 1.438 -.042 1.480 1975 ---- ---- ---- ---- 1.489 -.044 1.533 2000 ---- ---- ---- ---- 1.543 -.045 1.588 2025 ---- ---- ---- ---- 1.600 -.047 1.647 2050 ---- ---- ---- ---- 1.659 -.049 1.708 2075 ---- ---- ---- ---- 1.722 -.049 1.771 2100 ---- ---- ---- ---- 1.787 -.051 1.838 2125 ---- ---- ---- ---- 1.854 -.053 1.907 2150 ---- ---- ---- ---- 1.925 -.055 1.980 2175 ---- ---- ---- ---- 1.999 -.056 2.055 2200 ---- ---- ---- ---- 2.076 -.058 2.134 2225 ---- ---- ---- ---- 2.156 -.060 2.216 2250 ---- ---- ---- ---- 2.240 -.062 2.302 2275 ---- ---- ---- ---- 2.327 -.064 2.391 2300 ---- ---- ---- ---- 2.418 -.066 2.484 2325 ---- ---- ---- ---- 2.513 -.067 2.580 2350 ---- ---- ---- ---- 2.611 -.070 2.681 2375 ---- ---- ---- ---- 2.714 -.071 2.785 2400 ---- ---- ---- ---- 2.821 -.073 2.894 2425 ---- ---- ---- ---- 2.932 -.075 3.007 2450 ---- ---- ---- ---- 3.047 -.077 3.124 2475 ---- ---- ---- ---- 3.166 -.079 3.245 2500 ---- ---- ---- ---- 3.289 -.081 3.370 2525 ---- ---- ---- ---- 3.416 -.083 3.499 2550 ---- ---- ---- ---- 3.548 -.084 3.632 2575 ---- ---- ---- ---- 3.683 -.086 3.769 2600 ---- ---- ---- ---- 3.822 -.088 3.910 2625 ---- ---- ---- ---- 3.965 -.090 4.055 2650 ---- ---- ---- ---- 4.111 -.093 4.204 2675 ---- ---- ---- ---- 4.262 -.094 4.356 2700 ---- ---- ---- ---- 4.416 -.096 4.512 2725 ---- ---- ---- ---- 4.573 -.098 4.671 2750 ---- ---- ---- ---- 4.734 -.099 4.833 2775 ---- ---- ---- ---- 4.897 -.101 4.998 2800 ---- ---- ---- ---- 5.064 -.103 5.167 2825 ---- ---- ---- ---- 5.233 -.105 5.338 2850 ---- ---- ---- ---- 5.406 -.106 5.512 2875 ---- ---- ---- ---- 5.580 -.108 5.688 2900 ---- ---- ---- ---- 5.757 -.110 5.867 2925 ---- ---- ---- ---- 5.937 -.110 6.047 2950 ---- ---- ---- ---- 6.118 -.112 6.230 2975 ---- ---- ---- ---- 6.301 -.114 6.415 3000 ---- ---- ---- ---- 6.486 -.116 6.602 3025 ---- ---- ---- ---- 6.673 -.117 6.790 3050 ---- ---- ---- ---- 6.862 -.118 6.980 3075 ---- ---- ---- ---- 7.052 -.119 7.171 3100 ---- ---- ---- ---- 7.244 -.120 7.364 3125 ---- ---- ---- ---- 7.437 -.122 7.559 3150 ---- ---- ---- ---- 7.631 -.123 7.754 3175 ---- ---- ---- ---- 7.827 -.124 7.951 3200 ---- ---- ---- ---- 8.023 -.126 8.149 3225 ---- ---- ---- ---- 8.221 -.127 8.348 3250 ---- ---- ---- ---- 8.420 -.128 8.548 3275 ---- ---- ---- ---- 8.620 -.129 8.749 3300 ---- ---- ---- ---- 8.821 -.130 8.951 3325 ---- ---- ---- ---- 9.023 -.131 9.154 3350 ---- ---- ---- ---- 9.225 -.133 9.358 3375 ---- ---- ---- ---- 9.429 -.134 9.563 3400 ---- ---- ---- ---- 9.633 -.135 9.768 3425 ---- ---- ---- ---- 9.838 -.136 9.974 3450 ---- ---- ---- ---- 10.044 -.137 10.181 3475 ---- ---- ---- ---- 10.251 -.138 10.389 3500 ---- ---- ---- ---- 10.458 -.139 10.597 3525 ---- ---- ---- ---- 10.666 -.140 10.806 3550 ---- ---- ---- ---- 10.875 -.141 11.016 3575 ---- ---- ---- ---- 11.084 -.142 11.226 3600 ---- ---- ---- ---- 11.295 -.142 11.437 3625 ---- ---- ---- ---- 11.505 -.144 11.649 3650 ---- ---- ---- ---- 11.717 -.145 11.862 3675 ---- ---- ---- ---- 11.929 -.146 12.075 3700 ---- ---- ---- ---- 12.142 -.147 12.289 3725 ---- ---- ---- ---- 12.356 -.147 12.503 3750 ---- ---- ---- ---- 12.571 -.148 12.719 3775 ---- ---- ---- ---- 12.786 -.149 12.935 3800 ---- ---- ---- ---- 13.002 -.149 13.151 3825 ---- ---- ---- ---- 13.218 -.151 13.369 3850 ---- ---- ---- ---- 13.436 -.151 13.587 3875 ---- ---- ---- ---- 13.654 -.152 13.806 3900 ---- ---- ---- ---- 13.872 -.153 14.025 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .495 -.011 .506 1050 ---- ---- ---- ---- .518 -.012 .530 1075 ---- ---- ---- ---- .542 -.013 .555 1100 ---- ---- ---- ---- .567 -.013 .580 1125 ---- ---- ---- ---- .591 -.014 .605 1150 ---- ---- ---- ---- .616 -.014 .630 1175 ---- ---- ---- ---- .641 -.015 .656 1200 ---- ---- ---- ---- .667 -.015 .682 1225 ---- ---- ---- ---- .692 -.017 .709 1250 ---- ---- ---- ---- .718 -.017 .735 1275 ---- ---- ---- ---- .744 -.018 .762 1300 ---- ---- ---- ---- .770 -.019 .789 1325 ---- ---- ---- ---- .797 -.019 .816 1350 ---- ---- ---- ---- .824 -.020 .844 1375 ---- ---- ---- ---- .851 -.020 .871 1400 ---- ---- ---- ---- .878 -.021 .899 1425 ---- ---- ---- ---- .905 -.022 .927 1450 ---- ---- ---- ---- .933 -.023 .956 1475 ---- ---- ---- ---- .960 -.024 .984 1500 ---- ---- ---- ---- .988 -.025 1.013 1525 ---- ---- ---- ---- 1.016 -.026 1.042 1550 ---- ---- ---- ---- 1.045 -.026 1.071 1575 ---- ---- ---- ---- 1.073 -.027 1.100 1600 ---- ---- ---- ---- 1.102 -.027 1.129 1625 ---- ---- ---- ---- 1.131 -.028 1.159 1650 ---- ---- ---- ---- 1.160 -.030 1.190 1675 ---- ---- ---- ---- 1.191 -.030 1.221 1700 ---- ---- ---- ---- 1.222 -.032 1.254 1725 ---- ---- ---- ---- 1.255 -.032 1.287 1750 ---- ---- ---- ---- 1.288 -.034 1.322 1775 ---- ---- ---- ---- 1.324 -.034 1.358 1800 ---- ---- ---- ---- 1.361 -.036 1.397 1825 ---- ---- ---- ---- 1.400 -.037 1.437 1850 ---- ---- ---- ---- 1.441 -.038 1.479 1875 ---- ---- ---- ---- 1.485 -.039 1.524 1900 ---- ---- ---- ---- 1.531 -.040 1.571 1925 ---- ---- ---- ---- 1.580 -.041 1.621 1950 ---- ---- ---- ---- 1.631 -.043 1.674 1975 ---- ---- ---- ---- 1.684 -.045 1.729 2000 ---- ---- ---- ---- 1.741 -.045 1.786 2025 ---- ---- ---- ---- 1.800 -.047 1.847 2050 ---- ---- ---- ---- 1.861 -.049 1.910 2075 ---- ---- ---- ---- 1.926 -.050 1.976 2100 ---- ---- ---- ---- 1.993 -.051 2.044 2125 ---- ---- ---- ---- 2.063 -.053 2.116 2150 ---- ---- ---- ---- 2.136 -.054 2.190 2175 ---- ---- ---- ---- 2.212 -.056 2.268 2200 ---- ---- ---- ---- 2.291 -.058 2.349 2225 ---- ---- ---- ---- 2.373 -.060 2.433 2250 ---- ---- ---- ---- 2.459 -.062 2.521 2275 ---- ---- ---- ---- 2.549 -.063 2.612 2300 ---- ---- ---- ---- 2.642 -.064 2.706 2325 ---- ---- ---- ---- 2.739 -.066 2.805 2350 ---- ---- ---- ---- 2.839 -.069 2.908 2375 ---- ---- ---- ---- 2.944 -.070 3.014 2400 ---- ---- ---- ---- 3.053 -.072 3.125 2425 ---- ---- ---- ---- 3.166 -.074 3.240 2450 ---- ---- ---- ---- 3.283 -.075 3.358 2475 ---- ---- ---- ---- 3.404 -.077 3.481 2500 ---- ---- ---- ---- 3.529 -.079 3.608 2525 ---- ---- ---- ---- 3.659 -.080 3.739 2550 ---- ---- ---- ---- 3.792 -.083 3.875 2575 ---- ---- ---- ---- 3.929 -.084 4.013 2600 ---- ---- ---- ---- 4.070 -.086 4.156 2625 ---- ---- ---- ---- 4.215 -.088 4.303 2650 ---- ---- ---- ---- 4.364 -.089 4.453 2675 ---- ---- ---- ---- 4.516 -.091 4.607 2700 ---- ---- ---- ---- 4.672 -.092 4.764 2725 ---- ---- ---- ---- 4.831 -.094 4.925 2750 ---- ---- ---- ---- 4.993 -.096 5.089 2775 ---- ---- ---- ---- 5.158 -.098 5.256 2800 ---- ---- ---- ---- 5.327 -.099 5.426 2825 ---- ---- ---- ---- 5.498 -.101 5.599 2850 ---- ---- ---- ---- 5.672 -.102 5.774 2875 ---- ---- ---- ---- 5.848 -.104 5.952 2900 ---- ---- ---- ---- 6.027 -.105 6.132 2925 ---- ---- ---- ---- 6.207 -.107 6.314 2950 ---- ---- ---- ---- 6.390 -.108 6.498 2975 ---- ---- ---- ---- 6.575 -.109 6.684 3000 ---- ---- ---- ---- 6.761 -.110 6.871 3025 ---- ---- ---- ---- 6.949 -.112 7.061 3050 ---- ---- ---- ---- 7.139 -.113 7.252 3075 ---- ---- ---- ---- 7.330 -.114 7.444 3100 ---- ---- ---- ---- 7.523 -.115 7.638 3125 ---- ---- ---- ---- 7.717 -.117 7.834 3150 ---- ---- ---- ---- 7.912 -.118 8.030 3175 ---- ---- ---- ---- 8.109 -.119 8.228 3200 ---- ---- ---- ---- 8.307 -.120 8.427 3225 ---- ---- ---- ---- 8.505 -.121 8.626 3250 ---- ---- ---- ---- 8.705 -.122 8.827 3275 ---- ---- ---- ---- 8.906 -.123 9.029 3300 ---- ---- ---- ---- 9.107 -.124 9.231 3325 ---- ---- ---- ---- 9.309 -.126 9.435 3350 ---- ---- ---- ---- 9.513 -.126 9.639 3375 ---- ---- ---- ---- 9.717 -.127 9.844 3400 ---- ---- ---- ---- 9.922 -.128 10.050 3425 ---- ---- ---- ---- 10.127 -.129 10.256 3450 ---- ---- ---- ---- 10.333 -.130 10.463 3475 ---- ---- ---- ---- 10.540 -.131 10.671 3500 ---- ---- ---- ---- 10.748 -.132 10.880 3525 ---- ---- ---- ---- 10.956 -.133 11.089 3550 ---- ---- ---- ---- 11.165 -.134 11.299 3575 ---- ---- ---- ---- 11.375 -.134 11.509 3600 ---- ---- ---- ---- 11.585 -.135 11.720 3625 ---- ---- ---- ---- 11.796 -.136 11.932 3650 ---- ---- ---- ---- 12.008 -.137 12.145 3675 ---- ---- ---- ---- 12.220 -.138 12.358 3700 ---- ---- ---- ---- 12.433 -.139 12.572 3725 ---- ---- ---- ---- 12.647 -.139 12.786 3750 ---- ---- ---- ---- 12.861 -.141 13.002 3775 ---- ---- ---- ---- 13.076 -.141 13.217 3800 ---- ---- ---- ---- 13.292 -.142 13.434 3825 ---- ---- ---- ---- 13.509 -.143 13.652 3850 ---- ---- ---- ---- 13.726 -.144 13.870 3875 ---- ---- ---- ---- 13.944 -.144 14.088 3900 ---- ---- ---- ---- 14.163 -.145 14.308 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .646 -.013 .659 1050 ---- ---- ---- ---- .674 -.014 .688 1075 ---- ---- ---- ---- .702 -.014 .716 1100 ---- ---- ---- ---- .731 -.014 .745 1125 ---- ---- ---- ---- .759 -.015 .774 1150 ---- ---- ---- ---- .788 -.016 .804 1175 ---- ---- ---- ---- .817 -.016 .833 1200 ---- ---- ---- ---- .846 -.017 .863 1225 ---- ---- ---- ---- .875 -.018 .893 1250 ---- ---- ---- ---- .905 -.018 .923 1275 ---- ---- ---- ---- .934 -.019 .953 1300 ---- ---- ---- ---- .964 -.020 .984 1325 ---- ---- ---- ---- .994 -.020 1.014 1350 ---- ---- ---- ---- 1.024 -.021 1.045 1375 ---- ---- ---- ---- 1.054 -.022 1.076 1400 ---- ---- ---- ---- 1.084 -.023 1.107 1425 ---- ---- ---- ---- 1.114 -.024 1.138 1450 ---- ---- ---- ---- 1.145 -.024 1.169 1475 ---- ---- ---- ---- 1.175 -.025 1.200 1500 ---- ---- ---- ---- 1.205 -.026 1.231 1525 ---- ---- ---- ---- 1.236 -.026 1.262 1550 ---- ---- ---- ---- 1.267 -.027 1.294 1575 ---- ---- ---- ---- 1.297 -.028 1.325 1600 ---- ---- ---- ---- 1.328 -.029 1.357 1625 ---- ---- ---- ---- 1.359 -.030 1.389 1650 ---- ---- ---- ---- 1.391 -.031 1.422 1675 ---- ---- ---- ---- 1.423 -.032 1.455 1700 ---- ---- ---- ---- 1.457 -.032 1.489 1725 ---- ---- ---- ---- 1.491 -.034 1.525 1750 ---- ---- ---- ---- 1.527 -.034 1.561 1775 ---- ---- ---- ---- 1.564 -.036 1.600 1800 ---- ---- ---- ---- 1.603 -.037 1.640 1825 ---- ---- ---- ---- 1.645 -.037 1.682 1850 ---- ---- ---- ---- 1.688 -.039 1.727 1875 ---- ---- ---- ---- 1.734 -.040 1.774 1900 ---- ---- ---- ---- 1.782 -.042 1.824 1925 ---- ---- ---- ---- 1.833 -.043 1.876 1950 ---- ---- ---- ---- 1.887 -.044 1.931 1975 ---- ---- ---- ---- 1.943 -.045 1.988 2000 ---- ---- ---- ---- 2.002 -.046 2.048 2025 ---- ---- ---- ---- 2.063 -.048 2.111 2050 ---- ---- ---- ---- 2.128 -.048 2.176 2075 ---- ---- ---- ---- 2.195 -.050 2.245 2100 ---- ---- ---- ---- 2.265 -.051 2.316 2125 ---- ---- ---- ---- 2.337 -.053 2.390 2150 ---- ---- ---- ---- 2.413 -.054 2.467 2175 ---- ---- ---- ---- 2.491 -.056 2.547 2200 ---- ---- ---- ---- 2.573 -.057 2.630 2225 ---- ---- ---- ---- 2.658 -.059 2.717 2250 ---- ---- ---- ---- 2.747 -.060 2.807 2275 ---- ---- ---- ---- 2.839 -.062 2.901 2300 ---- ---- ---- ---- 2.934 -.064 2.998 2325 ---- ---- ---- ---- 3.034 -.065 3.099 2350 ---- ---- ---- ---- 3.137 -.067 3.204 2375 ---- ---- ---- ---- 3.244 -.069 3.313 2400 ---- ---- ---- ---- 3.356 -.070 3.426 2425 ---- ---- ---- ---- 3.472 -.071 3.543 2450 ---- ---- ---- ---- 3.591 -.074 3.665 2475 ---- ---- ---- ---- 3.715 -.075 3.790 2500 ---- ---- ---- ---- 3.843 -.077 3.920 2525 ---- ---- ---- ---- 3.975 -.078 4.053 2550 ---- ---- ---- ---- 4.111 -.079 4.190 2575 ---- ---- ---- ---- 4.250 -.082 4.332 2600 ---- ---- ---- ---- 4.394 -.083 4.477 2625 ---- ---- ---- ---- 4.542 -.084 4.626 2650 ---- ---- ---- ---- 4.693 -.086 4.779 2675 ---- ---- ---- ---- 4.847 -.088 4.935 2700 ---- ---- ---- ---- 5.006 -.089 5.095 2725 ---- ---- ---- ---- 5.167 -.091 5.258 2750 ---- ---- ---- ---- 5.332 -.092 5.424 2775 ---- ---- ---- ---- 5.500 -.093 5.593 2800 ---- ---- ---- ---- 5.671 -.094 5.765 2825 ---- ---- ---- ---- 5.844 -.096 5.940 2850 ---- ---- ---- ---- 6.020 -.098 6.118 2875 ---- ---- ---- ---- 6.199 -.098 6.297 2900 ---- ---- ---- ---- 6.380 -.099 6.479 2925 ---- ---- ---- ---- 6.563 -.100 6.663 2950 ---- ---- ---- ---- 6.747 -.102 6.849 2975 ---- ---- ---- ---- 6.934 -.103 7.037 3000 ---- ---- ---- ---- 7.122 -.105 7.227 3025 ---- ---- ---- ---- 7.312 -.106 7.418 3050 ---- ---- ---- ---- 7.504 -.107 7.611 3075 ---- ---- ---- ---- 7.697 -.108 7.805 3100 ---- ---- ---- ---- 7.891 -.109 8.000 3125 ---- ---- ---- ---- 8.087 -.110 8.197 3150 ---- ---- ---- ---- 8.284 -.111 8.395 3175 ---- ---- ---- ---- 8.482 -.112 8.594 3200 ---- ---- ---- ---- 8.681 -.113 8.794 3225 ---- ---- ---- ---- 8.881 -.114 8.995 3250 ---- ---- ---- ---- 9.082 -.115 9.197 3275 ---- ---- ---- ---- 9.284 -.116 9.400 3300 ---- ---- ---- ---- 9.487 -.117 9.604 3325 ---- ---- ---- ---- 9.691 -.117 9.808 3350 ---- ---- ---- ---- 9.895 -.118 10.013 3375 ---- ---- ---- ---- 10.100 -.119 10.219 3400 ---- ---- ---- ---- 10.306 -.120 10.426 3425 ---- ---- ---- ---- 10.512 -.121 10.633 3450 ---- ---- ---- ---- 10.719 -.122 10.841 3475 ---- ---- ---- ---- 10.927 -.123 11.050 3500 ---- ---- ---- ---- 11.135 -.124 11.259 3525 ---- ---- ---- ---- 11.344 -.125 11.469 3550 ---- ---- ---- ---- 11.554 -.125 11.679 3575 ---- ---- ---- ---- 11.764 -.126 11.890 3600 ---- ---- ---- ---- 11.975 -.127 12.102 3625 ---- ---- ---- ---- 12.187 -.127 12.314 3650 ---- ---- ---- ---- 12.399 -.128 12.527 3675 ---- ---- ---- ---- 12.612 -.128 12.740 3700 ---- ---- ---- ---- 12.825 -.130 12.955 3725 ---- ---- ---- ---- 13.039 -.131 13.170 3750 ---- ---- ---- ---- 13.254 -.131 13.385 3775 ---- ---- ---- ---- 13.470 -.131 13.601 3800 ---- ---- ---- ---- 13.686 -.132 13.818 3825 ---- ---- ---- ---- 13.903 -.133 14.036 3850 ---- ---- ---- ---- 14.121 -.133 14.254 3875 ---- ---- ---- ---- 14.339 -.134 14.473 3900 ---- ---- ---- ---- 14.558 -.135 14.693 3925 ---- ---- ---- ---- 14.778 -.135 14.913 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.127 -.021 1.148 1325 ---- ---- ---- ---- 1.160 -.021 1.181 1350 ---- ---- ---- ---- 1.193 -.022 1.215 1375 ---- ---- ---- ---- 1.225 -.023 1.248 1400 ---- ---- ---- ---- 1.258 -.023 1.281 1425 ---- ---- ---- ---- 1.291 -.024 1.315 1450 ---- ---- ---- ---- 1.323 -.025 1.348 1475 ---- ---- ---- ---- 1.356 -.026 1.382 1500 ---- ---- ---- ---- 1.389 -.026 1.415 1525 ---- ---- ---- ---- 1.421 -.028 1.449 1550 ---- ---- ---- ---- 1.454 -.028 1.482 1575 ---- ---- ---- ---- 1.487 -.029 1.516 1600 ---- ---- ---- ---- 1.519 -.030 1.549 1625 ---- ---- ---- ---- 1.552 -.031 1.583 1650 ---- ---- ---- ---- 1.585 -.032 1.617 1675 ---- ---- ---- ---- 1.619 -.032 1.651 1700 ---- ---- ---- ---- 1.653 -.033 1.686 1725 ---- ---- ---- ---- 1.688 -.034 1.722 1750 ---- ---- ---- ---- 1.725 -.035 1.760 1775 ---- ---- ---- ---- 1.762 -.036 1.798 1800 ---- ---- ---- ---- 1.802 -.037 1.839 1825 ---- ---- ---- ---- 1.843 -.038 1.881 1850 ---- ---- ---- ---- 1.886 -.039 1.925 1875 ---- ---- ---- ---- 1.932 -.040 1.972 1900 ---- ---- ---- ---- 1.980 -.041 2.021 1925 ---- ---- ---- ---- 2.031 -.042 2.073 1950 ---- ---- ---- ---- 2.084 -.044 2.128 1975 ---- ---- ---- ---- 2.140 -.045 2.185 2000 ---- ---- ---- ---- 2.199 -.046 2.245 2025 ---- ---- ---- ---- 2.260 -.048 2.308 2050 ---- ---- ---- ---- 2.325 -.048 2.373 2075 ---- ---- ---- ---- 2.392 -.050 2.442 2100 ---- ---- ---- ---- 2.461 -.052 2.513 2125 ---- ---- ---- ---- 2.534 -.053 2.587 2150 ---- ---- ---- ---- 2.610 -.054 2.664 2175 ---- ---- ---- ---- 2.688 -.055 2.743 2200 ---- ---- ---- ---- 2.769 -.057 2.826 2225 ---- ---- ---- ---- 2.854 -.058 2.912 2250 ---- ---- ---- ---- 2.942 -.060 3.002 2275 ---- ---- ---- ---- 3.034 -.061 3.095 2300 ---- ---- ---- ---- 3.129 -.062 3.191 2325 ---- ---- ---- ---- 3.227 -.065 3.292 2350 ---- ---- ---- ---- 3.330 -.066 3.396 2375 ---- ---- ---- ---- 3.436 -.068 3.504 2400 ---- ---- ---- ---- 3.547 -.069 3.616 2425 ---- ---- ---- ---- 3.661 -.071 3.732 2450 ---- ---- ---- ---- 3.780 -.072 3.852 2475 ---- ---- ---- ---- 3.903 -.073 3.976 2500 ---- ---- ---- ---- 4.030 -.075 4.105 2525 ---- ---- ---- ---- 4.161 -.076 4.237 2550 ---- ---- ---- ---- 4.296 -.078 4.374 2575 ---- ---- ---- ---- 4.435 -.079 4.514 2600 ---- ---- ---- ---- 4.578 -.081 4.659 2625 ---- ---- ---- ---- 4.725 -.082 4.807 2650 ---- ---- ---- ---- 4.876 -.083 4.959 2675 ---- ---- ---- ---- 5.030 -.085 5.115 2700 ---- ---- ---- ---- 5.188 -.086 5.274 2725 ---- ---- ---- ---- 5.349 -.088 5.437 2750 ---- ---- ---- ---- 5.514 -.089 5.603 2775 ---- ---- ---- ---- 5.682 -.090 5.772 2800 ---- ---- ---- ---- 5.853 -.091 5.944 2825 ---- ---- ---- ---- 6.027 -.092 6.119 2850 ---- ---- ---- ---- 6.203 -.094 6.297 2875 ---- ---- ---- ---- 6.382 -.095 6.477 2900 ---- ---- ---- ---- 6.563 -.097 6.660 2925 ---- ---- ---- ---- 6.747 -.097 6.844 2950 ---- ---- ---- ---- 6.932 -.099 7.031 2975 ---- ---- ---- ---- 7.119 -.100 7.219 3000 ---- ---- ---- ---- 7.308 -.101 7.409 3025 ---- ---- ---- ---- 7.499 -.102 7.601 3050 ---- ---- ---- ---- 7.691 -.103 7.794 3075 ---- ---- ---- ---- 7.885 -.104 7.989 3100 ---- ---- ---- ---- 8.080 -.105 8.185 3125 ---- ---- ---- ---- 8.277 -.106 8.383 3150 ---- ---- ---- ---- 8.475 -.107 8.582 3175 ---- ---- ---- ---- 8.674 -.108 8.782 3200 ---- ---- ---- ---- 8.875 -.109 8.984 3225 ---- ---- ---- ---- 9.077 -.109 9.186 3250 ---- ---- ---- ---- 9.280 -.110 9.390 3275 ---- ---- ---- ---- 9.484 -.111 9.595 3300 ---- ---- ---- ---- 9.688 -.112 9.800 3325 ---- ---- ---- ---- 9.894 -.113 10.007 3350 ---- ---- ---- ---- 10.100 -.114 10.214 3375 ---- ---- ---- ---- 10.307 -.114 10.421 3400 ---- ---- ---- ---- 10.513 -.116 10.629 3425 ---- ---- ---- ---- 10.720 -.116 10.836 3450 ---- ---- ---- ---- 10.928 -.116 11.044 3475 ---- ---- ---- ---- 11.135 -.117 11.252 3500 ---- ---- ---- ---- 11.341 -.119 11.460 3525 ---- ---- ---- ---- 11.548 -.119 11.667 3550 ---- ---- ---- ---- 11.754 -.120 11.874 3575 ---- ---- ---- ---- 11.960 -.121 12.081 3600 ---- ---- ---- ---- 12.166 -.122 12.288 3625 ---- ---- ---- ---- 12.372 -.122 12.494 3650 ---- ---- ---- ---- 12.578 -.123 12.701 3675 ---- ---- ---- ---- 12.785 -.123 12.908 3700 ---- ---- ---- ---- 12.992 -.124 13.116 3725 ---- ---- ---- ---- 13.199 -.125 13.324 3750 ---- ---- ---- ---- 13.406 -.126 13.532 3775 ---- ---- ---- ---- 13.615 -.126 13.741 3800 ---- ---- ---- ---- 13.824 -.127 13.951 3825 ---- ---- ---- ---- 14.033 -.128 14.161 3850 ---- ---- ---- ---- 14.244 -.128 14.372 3875 ---- ---- ---- ---- 14.455 -.129 14.584 3900 ---- ---- ---- ---- 14.666 -.130 14.796 3925 ---- ---- ---- ---- 14.879 -.130 15.009 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 7.006 +.238 6.768 1850 ---- ---- ---- ---- 6.756 +.238 6.518 1875 ---- ---- ---- ---- 6.506 +.238 6.268 1900 ---- ---- ---- ---- 6.256 +.238 6.018 1925 ---- ---- ---- ---- 6.006 +.238 5.768 1950 ---- ---- ---- ---- 5.756 +.238 5.518 1975 ---- ---- ---- ---- 5.506 +.238 5.268 2000 ---- ---- ---- ---- 5.256 +.238 5.018 2025 ---- ---- ---- ---- 5.006 +.238 4.768 2050 ---- ---- ---- ---- 4.756 +.238 4.518 2075 ---- ---- ---- ---- 4.506 +.238 4.268 2100 ---- ---- ---- ---- 4.257 +.238 4.019 2125 ---- ---- ---- ---- 4.008 +.238 3.770 2150 ---- ---- ---- ---- 3.759 +.238 3.521 2175 ---- ---- ---- ---- 3.511 +.238 3.273 2200 ---- ---- ---- ---- 3.263 +.237 3.026 2225 ---- ---- ---- ---- 3.017 +.237 2.780 2230 ---- ---- ---- ---- 2.967 +.236 2.731 2235 ---- ---- ---- ---- 2.918 +.236 2.682 2240 ---- ---- ---- ---- 2.869 +.235 2.634 2245 ---- ---- ---- ---- 2.820 +.235 2.585 2250 ---- ---- ---- ---- 2.771 +.235 2.536 2255 ---- ---- ---- ---- 2.722 +.235 2.487 2260 ---- ---- ---- ---- 2.673 +.234 2.439 2265 ---- ---- ---- ---- 2.624 +.234 2.390 2270 ---- ---- ---- ---- 2.576 +.234 2.342 2275 ---- 2.346B 2.265A 2.346B 2.527 +.233 2.294 1 2280 ---- ---- ---- ---- 2.478 +.232 2.246 2285 ---- ---- ---- ---- 2.430 +.232 2.198 2290 ---- ---- ---- ---- 2.382 +.232 2.150 2295 ---- ---- ---- ---- 2.333 +.231 2.102 2300 ---- 2.357B 2.028A 2.357B 2.285 +.230 2.055 2305 ---- ---- ---- ---- 2.237 +.230 2.007 2310 ---- ---- ---- ---- 2.189 +.229 1.960 2315 ---- ---- ---- ---- 2.141 +.227 1.914 2320 ---- ---- ---- ---- 2.094 +.227 1.867 2325 ---- 2.170B 1.796A 2.170B 2.047 +.226 1.821 2330 ---- ---- ---- ---- 1.999 +.225 1.774 2335 ---- ---- ---- ---- 1.952 +.223 1.729 2340 ---- ---- ---- ---- 1.906 +.223 1.683 2345 ---- ---- ---- ---- 1.859 +.221 1.638 2350 ---- 1.934B 1.568A 1.934B 1.813 +.220 1.593 2355 ---- ---- ---- ---- 1.767 +.218 1.549 2360 ---- ---- ---- ---- 1.721 +.216 1.505 2365 ---- ---- ---- ---- 1.676 +.215 1.461 2370 ---- ---- ---- ---- 1.631 +.213 1.418 2375 ---- 1.705B 1.355A 1.705B 1.586 +.211 1.375 2380 ---- 1.351B ---- ---- 1.542 +.209 1.333 2385 ---- 1.379B ---- ---- 1.498 +.207 1.291 2390 ---- 1.358B ---- ---- 1.455 +.205 1.250 2395 ---- 1.314B ---- ---- 1.412 +.202 1.210 2400 ---- 1.484B 1.151A 1.484B 1.369 +.199 1.170 2405 ---- 1.227B ---- ---- 1.327 +.196 1.131 2410 ---- 1.185B ---- ---- 1.286 +.194 1.092 2415 ---- 1.143B ---- ---- 1.245 +.190 1.055 2420 ---- 1.102B ---- ---- 1.205 +.187 1.018 15 2425 ---- 1.274B .967A 1.274B 1.165 +.184 .981 2430 ---- 1.022B ---- ---- 1.126 +.180 .946 2435 ---- .983B ---- ---- 1.087 +.176 .911 2440 ---- .944B ---- ---- 1.050 +.173 .877 2445 ---- .907B ---- ---- 1.013 +.169 .844 2450 ---- 1.079B .799A 1.079B .977 +.166 .811 2455 ---- .834B ---- ---- .942 +.162 .780 2460 ---- .798B ---- ---- .907 +.158 .749 2465 ---- .956B ---- .955B .874 +.155 .719 2470 ---- .922B .683A .921B .841 +.151 .690 2475 ---- .901B .655A .901B .809 +.147 .662 2480 ---- .856B .630A .855B .778 +.143 .635 2485 ---- .826B .604A .825B .747 +.139 .608 2490 ---- .796B .579A .795B .717 +.134 .583 2495 ---- .766B .553A .765B .687 +.129 .558 2500 ---- .744B .530A .744B .659 +.125 .534 5 2505 ---- .709B .509A .708B .631 +.120 .511 2 2510 ---- .686B .485A .686B .604 +.116 .488 3 2515 ---- .660B .465A .660B .578 +.111 .467 5 2520 ---- .633B .445A .633B .553 +.107 .446 2525 ---- .608B .425A .608B .529 +.103 .426 8 2530 ---- .583B .405A .583B .506 +.099 .407 2535 ---- .559B ---- .559B .484 +.096 .388 2540 ---- .536B ---- .536B .463 +.092 .371 2545 ---- .513B ---- .513B .442 +.088 .354 2550 .410 .491B .339A .417A .423 +.085 2 .338 8 2555 ---- .471B ---- .471B .404 +.082 .322 2 2560 ---- .451B ---- .451B .387 +.080 .307 2565 ---- .432B ---- .432B .370 +.077 .293 2570 ---- .414B ---- .414B .353 +.074 .279 2575 ---- .396B ---- .396B .338 +.072 .266 7 2580 ---- .379B ---- .379B .322 +.068 .254 2585 ---- .362B ---- .362B .308 +.066 .242 2590 ---- .346B ---- .346B .294 +.063 .231 2595 ---- .332B ---- .332B .281 +.060 .221 2600 ---- .318B ---- .318B .268 +.057 .211 16 2605 ---- .304B ---- .304B .256 +.055 .201 2610 ---- .290B ---- .290B .244 +.052 .192 2615 ---- .278B ---- .278B .233 +.050 .183 2620 ---- .266B ---- .266B .223 +.048 .175 2625 ---- .255B ---- .254B .213 +.045 .168 2650 .150 .204B .150 .204B .170 +.035 10 .135 2675 ---- .165B ---- .165B .137 +.027 .110 2700 ---- .134B ---- .134B .112 +.021 .091 2725 ---- .110B ---- .109B .093 +.016 .077 2750 ---- .091B ---- .091B .078 +.013 .065 2775 ---- .076B ---- .076B .066 +.010 .056 2800 ---- .065B ---- .065B .057 +.008 .049 2825 ---- .055B ---- .055B .049 +.007 .042 2850 ---- .048B ---- .048B .043 +.006 .037 2875 ---- .042B ---- .042B .038 +.005 .033 2900 ---- .037B ---- .037B .034 +.004 .030 2925 ---- .033B ---- .033B .030 +.003 .027 1 2950 ---- .030B ---- .030B .027 +.003 .024 2975 ---- .027B ---- .027B .025 +.003 .022 5 3000 ---- .024B ---- .024B .023 +.003 .020 11 3025 .027 .027 .027 .027 .021 +.002 5 .019 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options PUT 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .002 .000 .002 2050 ---- ---- ---- ---- .003 +.001 .002 2075 ---- ---- ---- ---- .003 .000 .003 2100 ---- ---- ---- ---- .004 .000 .004 2125 ---- ---- ---- ---- .005 .000 .005 2150 ---- ---- ---- ---- .007 .000 .007 2175 ---- ---- ---- ---- .009 .000 .009 2200 ---- ---- ---- ---- .012 -.001 .013 1 2225 ---- ---- ---- ---- .015 -.002 .017 2230 ---- ---- ---- ---- .016 -.002 .018 2235 ---- ---- ---- ---- .016 -.003 .019 2240 ---- ---- ---- ---- .017 -.003 .020 2245 ---- ---- ---- ---- .018 -.003 .021 4 2250 ---- ---- .021A .021A .019 -.003 .022 15 2255 ---- ---- .022A .022A .020 -.004 .024 2260 ---- ---- .023A .023A .021 -.004 .025 2265 ---- ---- .024A .024A .022 -.004 .026 2270 ---- ---- .025A .025A .024 -.004 .028 2275 ---- ---- .026A .026A .025 -.005 .030 2280 ---- ---- .027A .027A .026 -.006 .032 2285 ---- ---- .029A .029A .028 -.006 .034 2290 ---- ---- .030A .030A .029 -.007 .036 2295 ---- ---- .032A .032A .031 -.007 .038 2300 ---- ---- .033A .033A .033 -.007 .040 2305 ---- ---- .035A .035A .035 -.008 .043 11 2310 ---- ---- .037A .037A .037 -.009 .046 2315 ---- ---- .039A .039A .039 -.010 .049 2320 ---- ---- .041A .041A .041 -.011 .052 2325 ---- ---- .044A .044A .044 -.012 .056 2330 ---- ---- .046A .046A .047 -.013 .060 2335 ---- .065B .049A .049A .050 -.014 .064 2340 ---- .070B .051A .051A .053 -.015 .068 2345 ---- .075B .054A .054A .056 -.017 .073 2350 ---- .081B .058A .058A .060 -.018 .078 2355 ---- .087B .061A .061A .064 -.020 .084 2360 ---- .093B .065A .065A .068 -.021 .089 2365 ---- .100B .069A .069A .073 -.023 .096 2370 ---- .107B .073A .073A .078 -.024 .102 2375 ---- .114B .078A .078A .083 -.027 .110 18 2380 ---- .122B .083A .083A .089 -.028 .117 5 2385 ---- .131B .087A .087A .095 -.031 .126 2390 ---- .141B .092A .092A .101 -.034 .135 2395 ---- .151B .099A .099A .108 -.036 .144 2400 ---- .161B .106A .106A .116 -.038 .154 22 2405 ---- .172B .112A .112A .124 -.041 .165 2410 ---- .184B .120A .120A .132 -.044 .176 2415 ---- .197B .129A .129A .141 -.047 .188 2420 ---- .210B .136A .136A .151 -.050 100 .201 2425 ---- .224B .145A .145A .161 -.054 .215 10 2430 ---- .239B .155A .155A .172 -.057 .229 2435 ---- .254B .165A .165A .183 -.061 .244 2440 ---- .271B .176A .176A .195 -.065 .260 2445 ---- .288B .188A .188A .209 -.068 .277 2450 ---- .305B .201A .201A .222 -.073 .295 24 2455 ---- .324B .214A .214A .237 -.076 .313 2460 ---- .344B .228A .228A .253 -.079 .332 2465 ---- .364B .243A .243A .269 -.083 .352 2470 ---- .385B .258A .258A .286 -.087 .373 2475 ---- .407B .275A .275A .304 -.091 .395 2480 ---- .430B .292A .292A .323 -.094 .417 2485 ---- .454B .310A .310A .342 -.099 .441 2490 ---- .479B .329A .329A .362 -.103 .465 2495 ---- .505B .347A .347A .382 -.108 .490 2500 ---- .532B .368A .368A .403 -.113 .516 2505 ---- .559B .390A .390A .426 -.117 .543 2510 ---- .587B .412A .412A .449 -.121 .570 2515 ---- .616B .434A .434A .473 -.126 .599 2520 ---- .645B .458A .458A .497 -.131 .628 2525 ---- .676B .483A .483A .523 -.135 .658 7 2530 ---- .707B .509A .509A .550 -.138 .688 2535 ---- .739B .534A .534A .578 -.142 .720 2540 ---- .765B .561A .561A .606 -.146 .752 4 2545 ---- .798B .589A .589A .636 -.149 .785 3 2550 ---- .840B .617A .617A .666 -.153 .819 2555 ---- .865B .646A .646A .698 -.155 .853 2560 ---- .900B .675A .675A .730 -.158 .888 2565 ---- .935B .706A .706A .763 -.161 .924 2570 ---- ---- .737A .737A .796 -.164 .960 2575 ---- 1.021B .769A .769A .831 -.166 .997 2580 ---- ---- .820A .820A .865 -.169 1.034 2585 ---- ---- .853A .853A .901 -.172 1.073 2590 ---- ---- .888A .888A .937 -.174 1.111 2595 ---- ---- 1.117A 1.117A .973 -.178 1.151 2600 ---- 1.216B .938A .938A 1.010 -.180 1.190 2605 ---- ---- 1.192A 1.192A 1.048 -.183 1.231 2610 ---- ---- 1.230A 1.230A 1.086 -.186 1.272 2615 ---- ---- 1.269A 1.269A 1.125 -.188 1.313 2620 ---- ---- 1.309A 1.309A 1.165 -.190 1.355 2625 ---- 1.425B 1.123A 1.123A 1.205 -.192 1.397 2650 ---- 1.641B 1.321A 1.321A 1.411 -.203 1.614 2675 ---- 1.868B 1.531A 1.531A 1.628 -.211 1.839 2700 ---- 2.096B 1.751A 1.751A 1.853 -.216 2.069 1 2725 ---- 2.332B 1.976A 1.976A 2.083 -.221 2.304 2750 ---- 2.572B 2.207A 2.207A 2.318 -.225 2.543 2775 ---- 2.812B 2.442A 2.442A 2.556 -.227 2.783 2800 ---- 3.057B 2.681A 2.681A 2.796 -.229 3.025 2825 ---- 3.300B 2.920A 2.920A 3.038 -.231 3.269 2850 ---- 3.540B 3.162A 3.162A 3.282 -.231 3.513 2875 ---- ---- 3.406A 3.406A 3.527 -.232 3.759 2900 ---- ---- 3.651A 3.651A 3.772 -.233 4.005 2925 ---- ---- ---- ---- 4.018 -.234 4.252 2950 ---- ---- ---- ---- 4.265 -.234 4.499 2975 ---- ---- ---- ---- 4.512 -.235 4.747 3000 ---- ---- ---- ---- 4.760 -.235 4.995 3025 ---- ---- ---- ---- 5.008 -.235 5.243 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 2000 ---- ---- ---- ---- 5.256 ---- ---- 2025 ---- ---- ---- ---- 5.006 +.237 4.769 2050 ---- ---- ---- ---- 4.756 +.237 4.519 2075 ---- ---- ---- ---- 4.507 +.236 4.271 2100 ---- ---- ---- ---- 4.258 +.236 4.022 2125 ---- ---- ---- ---- 4.010 +.235 3.775 2150 ---- ---- ---- ---- 3.762 +.234 3.528 2175 ---- ---- ---- ---- 3.516 +.234 3.282 2200 ---- ---- ---- ---- 3.271 +.233 3.038 2225 ---- ---- ---- ---- 3.027 +.232 2.795 2250 ---- 2.763B 2.528A 2.763B 2.784 +.230 2.554 2275 ---- 2.669B 2.292A 2.669B 2.545 +.229 2.316 2300 ---- 2.432B 2.060A 2.432B 2.308 +.225 2.083 2325 ---- 2.197B 1.836A 2.197B 2.076 +.221 1.855 2350 ---- 1.969B 1.619A 1.969B 1.850 +.214 1.636 2375 ---- 1.748B 1.414A 1.748B 1.632 +.204 1.428 2400 ---- 1.538B 1.220A 1.538B 1.425 +.192 1.233 2405 ---- ---- ---- 1.422A 1.385 ---- ---- 2410 ---- ---- ---- 1.385A 1.345 ---- ---- 2415 ---- ---- ---- 1.349A 1.307 ---- ---- 2420 ---- 1.118B ---- ---- 1.269 +.181 1.088 2425 ---- 1.338B 1.044A 1.338B 1.231 +.177 1.054 2430 ---- 1.041B ---- ---- 1.194 +.174 1.020 2435 ---- 1.004B ---- ---- 1.158 +.171 .987 2440 ---- .968B ---- ---- 1.123 +.169 .954 2445 ---- .932B ---- ---- 1.088 +.165 .923 2450 ---- 1.154B .889A 1.154B 1.054 +.162 .892 2455 ---- 1.016B ---- 1.008B 1.020 +.158 .862 2460 ---- 1.067B ---- 1.066B .987 +.155 .832 2465 ---- 1.035B .802A 1.034B .955 +.151 .804 2470 ---- 1.002B .775A 1.002B .924 +.148 .776 2475 ---- .986B ---- .986B .893 +.144 .749 2480 ---- .941B ---- .941B .863 +.140 .723 2485 ---- .910B ---- .909B .834 +.136 .698 2490 ---- .882B ---- .882B .805 +.132 .673 2495 ---- .852B ---- .851B .777 +.128 .649 2500 ---- .836B ---- .836B .749 +.124 .625 2505 .732 .808B .732 .732 .723 +.121 3 .602 2510 ---- .781B ---- .781B .697 +.118 .579 2515 ---- .754B ---- .754B .671 +.114 .557 2520 ---- .728B ---- .728B .647 +.111 .536 2525 ---- .704B ---- .704B .623 +.108 .515 10 10 2530 ---- .679B ---- .679B .600 +.104 .496 2535 ---- .656B ---- .656B .578 +.102 .476 2540 ---- .633B ---- .633B .557 +.099 .458 2545 ---- .611B ---- .611B .536 +.096 .440 2 2 2550 ---- .589B ---- .589B .516 +.093 .423 2555 ---- .568B ---- .568B .497 +.090 .407 2560 ---- .548B ---- .548B .479 +.088 .391 2565 ---- .528B ---- .528B .461 +.085 .376 2570 ---- .509B ---- .509B .444 +.082 .362 2575 ---- .489B ---- .489B .427 +.079 .348 2580 ---- .473B ---- .473B .411 +.076 .335 2585 ---- .454B ---- .454B .396 +.074 .322 2590 ---- .437B ---- .437B .381 +.071 .310 2595 ---- .422B ---- .422B .366 +.068 .298 2600 ---- .406B ---- .406B .352 +.066 .286 2605 ---- .391B ---- .391B .339 +.064 .275 2610 ---- .377B ---- .377B .326 +.062 .264 2615 ---- .363B ---- .363B .314 +.060 .254 2620 ---- .350B ---- .349B .302 +.058 .244 2625 ---- .336B ---- .336B .291 +.056 .235 2650 ---- .282B ---- .281B .242 +.048 .194 2675 ---- .235B ---- .235B .202 +.040 .162 2700 .197 .197 .197 .169A .170 +.034 10 .136 2725 ---- .166B ---- .166B .144 +.029 .115 2750 ---- .141B ---- .141B .123 +.024 .099 2775 ---- .120B ---- .120B .106 +.020 .086 2800 ---- .103B ---- .103B .092 +.017 .075 2825 ---- .089B ---- .089B .080 +.014 .066 2850 ---- .077B ---- .077B .070 +.012 .058 2875 ---- .067B ---- .067B .062 +.010 .052 2900 ---- .059B ---- .059B .055 +.008 .047 2925 ---- .053B ---- .053B .049 +.007 .042 2950 ---- .048B ---- .048B .044 +.006 .038 2975 ---- .042B ---- .042B .040 +.005 .035 3000 ---- .038B ---- .038B .036 +.004 .032 3025 ---- .035B ---- .035B .033 +.004 .029 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options PUT 2000 ---- ---- ---- .009A .003 ---- ---- 2025 ---- ---- ---- ---- .004 -.002 .006 2050 ---- ---- ---- ---- .005 -.002 .007 2075 ---- ---- ---- ---- .006 -.003 .009 2100 ---- ---- ---- ---- .008 -.003 .011 2125 ---- ---- ---- ---- .010 -.004 .014 2150 ---- ---- ---- ---- .013 -.004 .017 2175 ---- ---- ---- ---- .016 -.005 .021 2200 ---- ---- .025A .025A .021 -.005 .026 2225 ---- ---- .030A .030A .027 -.006 .033 2250 ---- ---- .036A .036A .035 -.007 .042 2275 ---- ---- .045A .045A .044 -.010 .054 2300 ---- ---- .056A .056A .057 -.013 .070 2325 ---- .095B .072A .072A .075 -.017 .092 2350 ---- .128B .093A .093A .098 -.025 .123 1 1 2375 ---- .171B .120A .120A .130 -.034 .164 2400 ---- .228B .159A .159A .172 -.046 .218 2405 ---- ---- ---- .168A .182 ---- ---- 2410 ---- ---- ---- .178A .193 ---- ---- 2415 ---- ---- ---- .188A .204 ---- ---- 2420 ---- .285B .199A .199A .215 -.058 .273 2425 ---- .301B .210A .210A .228 -.060 .288 2430 ---- .317B .222A .222A .241 -.063 .304 2435 ---- .334B .234A .234A .255 -.066 .321 2440 ---- .352B .248A .248A .269 -.069 .338 2445 ---- .370B .261A .261A .284 -.072 .356 2450 ---- .389B .276A .276A .300 -.075 .375 2455 ---- .410B .290A .290A .316 -.079 .395 2460 ---- .431B .305A .305A .333 -.083 .416 2465 ---- .453B .323A .323A .351 -.086 .437 2470 ---- .475B .340A .340A .370 -.089 .459 2475 ---- .498B .358A .358A .389 -.093 .482 2480 ---- .522B .374A .374A .409 -.097 .506 2485 ---- .547B .395A .395A .429 -.101 .530 2490 ---- .572B .414A .414A .450 -.105 .555 2495 ---- .598B .434A .434A .472 -.109 .581 2500 ---- .625B .457A .457A .494 -.113 .607 2505 ---- .650B .478A .478A .517 -.117 .634 2510 ---- .680B .502A .502A .541 -.120 .661 2515 ---- .710B .525A .525A .565 -.124 .689 2520 ---- .737B .549A .549A .591 -.127 .718 2525 ---- .769B .574A .574A .617 -.130 .747 2530 ---- .800B .600A .600A .644 -.133 .777 2535 ---- .831B .627A .627A .672 -.135 .807 2540 ---- .863B .655A .655A .700 -.139 .839 2545 ---- .896B .683A .683A .730 -.141 .871 2550 ---- .930B .711A .711A .760 -.144 .904 2555 ---- .955B .741A .741A .791 -.146 .937 2560 ---- .987B .771A .771A .822 -.149 .971 2565 ---- 1.021B .801A .801A .854 -.152 1.006 2570 ---- 1.056B .834A .834A .887 -.155 1.042 2575 ---- 1.106B .866A .866A .920 -.158 1.078 2580 ---- ---- .899A .899A .954 -.161 1.115 2585 ---- ---- .932A .932A .988 -.164 1.152 2590 ---- ---- .978A .978A 1.023 -.166 1.189 2595 ---- ---- 1.015A 1.015A 1.058 -.169 1.227 2600 ---- 1.291B 1.032A 1.032A 1.094 -.171 1.265 2605 ---- ---- 1.299A 1.299A 1.131 -.173 1.304 2610 ---- ---- 1.336A 1.336A 1.168 -.175 1.343 2615 ---- ---- 1.372A 1.372A 1.205 -.178 1.383 2620 ---- ---- 1.410A 1.410A 1.244 -.179 1.423 2625 ---- 1.491B 1.212A 1.212A 1.282 -.181 1.463 2650 ---- 1.701B 1.404A 1.404A 1.482 -.190 1.672 2675 ---- 1.921B 1.605A 1.605A 1.692 -.197 1.889 2700 ---- 2.146B 1.816A 1.816A 1.909 -.203 2.112 2725 ---- 2.373B 2.035A 2.035A 2.133 -.208 2.341 2750 ---- 2.608B 2.259A 2.259A 2.361 -.213 2.574 2775 ---- 2.844B 2.487A 2.487A 2.593 -.218 2.811 2800 ---- 3.080B 2.719A 2.719A 2.829 -.220 3.049 2825 ---- 3.320B 2.955A 2.955A 3.067 -.223 3.290 2850 ---- 3.564B 3.193A 3.193A 3.306 -.226 3.532 2875 ---- 3.808B 3.433A 3.433A 3.548 -.227 3.775 2900 ---- 4.052B 3.675A 3.675A 3.791 -.229 4.020 2925 ---- 4.274B 3.918A 3.918A 4.034 -.231 4.265 2950 ---- ---- 4.162A 4.162A 4.279 -.232 4.511 2975 ---- ---- 4.406A 4.406A 4.524 -.233 4.757 3000 ---- ---- ---- ---- 4.770 -.234 5.004 3025 ---- ---- ---- ---- 5.017 -.234 5.251 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options CALL 1750 ---- 7.867B 7.500A 7.867B 7.756 +.238 7.518 1775 ---- 7.617B 7.250A 7.617B 7.506 +.238 7.268 1800 ---- 7.367B 7.000A 7.367B 7.256 +.238 7.018 1825 ---- 7.117B 6.750A 7.117B 7.006 +.238 6.768 1850 ---- 6.867B 6.500A 6.867B 6.756 +.238 6.518 1875 ---- 6.616B 6.250A 6.616B 6.506 +.238 6.268 1900 ---- 6.366B 6.000A 6.366B 6.256 +.238 6.018 1925 ---- 6.116B 5.750A 6.116B 6.006 +.238 5.768 1950 ---- 5.866B 5.500A 5.866B 5.756 +.238 5.518 1975 ---- 5.616B 5.250A 5.616B 5.506 +.238 5.268 2000 ---- 5.367B 5.000A 5.366B 5.256 +.238 5.018 2025 ---- 5.117B 4.750A 5.116B 5.006 +.238 4.768 2050 ---- 4.867B 4.500A 4.866B 4.756 +.238 4.518 2075 ---- 4.617B 4.250A 4.615B 4.506 +.238 4.268 2100 ---- 4.367B 4.000A 4.366B 4.256 +.238 4.018 2125 ---- 4.117B 3.750A 4.116B 4.006 +.238 3.768 2150 ---- 3.867B 3.500A 3.865B 3.756 +.238 3.518 2155 ---- 3.817B 3.450A 3.816B 3.706 +.238 3.468 2160 ---- 3.767B 3.400A 3.766B 3.656 +.238 3.418 2165 ---- 3.717B 3.350A 3.716B 3.606 +.238 3.368 2170 ---- 3.667B 3.300A 3.666B 3.556 +.238 3.318 2175 ---- 3.617B 3.250A 3.616B 3.506 +.238 3.268 2180 ---- 3.567B 3.200A 3.566B 3.456 +.238 3.218 2185 ---- 3.517B 3.150A 3.515B 3.406 +.238 3.168 2190 ---- 3.467B 3.100A 3.466B 3.356 +.238 3.118 2195 ---- 3.417B 3.050A 3.416B 3.306 +.238 3.068 2200 ---- 3.367B 3.000A 3.366B 3.256 +.238 3.018 2205 ---- 3.317B 2.950A 3.315B 3.206 +.238 2.968 2210 ---- 3.267B 2.900A 3.265B 3.156 +.238 2.918 2215 ---- 3.217B 2.850A 3.216B 3.106 +.238 2.868 2220 ---- 3.167B 2.800A 3.165B 3.056 +.238 2.818 2225 ---- 3.117B 2.750A 3.116B 3.006 +.238 2.768 2230 ---- 3.067B 2.700A 3.066B 2.956 +.238 2.718 2235 ---- 3.017B 2.650A 3.016B 2.906 +.238 2.668 2240 ---- 2.967B 2.601A 2.965B 2.856 +.237 2.619 2245 ---- 2.917B 2.551A 2.916B 2.806 +.237 2.569 2250 ---- 2.867B 2.501A 2.865B 2.756 +.237 2.519 1 2255 ---- 2.817B 2.451A 2.816B 2.706 +.237 2.469 2260 ---- 2.767B 2.401A 2.765B 2.656 +.237 2.419 2265 ---- 2.717B 2.351A 2.715B 2.606 +.237 2.369 2270 ---- 2.667B 2.301A 2.666B 2.556 +.237 2.319 2275 ---- 2.617B 2.251A 2.616B 2.506 +.236 2.270 1 2280 ---- 2.567B 2.201A 2.565B 2.457 +.237 2.220 2285 ---- 2.517B 2.151A 2.516B 2.407 +.237 2.170 2290 ---- 2.467B 2.101A 2.467B 2.357 +.237 2.120 1 2295 ---- 2.417B 2.052A 2.417B 2.307 +.237 2.070 1 2300 ---- 2.367B 2.002A 2.367B 2.257 +.236 2.021 2 2305 ---- 2.317B 1.952A 2.317B 2.207 +.236 1.971 2310 ---- 2.267B 1.902A 2.267B 2.157 +.236 1.921 2 2315 ---- 2.217B 1.853A 2.216B 2.107 +.235 1.872 4 2320 ---- 2.168B 1.803A 2.168B 2.057 +.235 1.822 2 2325 ---- 2.117B 1.753A 2.117B 2.008 +.236 1.772 44 2330 ---- 2.068B 1.704A 2.067B 1.958 +.235 1.723 2335 ---- 2.018B 1.654A 2.018B 1.908 +.235 1.673 2340 ---- 1.968B 1.605A 1.968B 1.858 +.234 1.624 100 2345 ---- 1.919B 1.555A 1.919B 1.809 +.235 1.574 2350 ---- 1.869B 1.506A 1.868B 1.759 +.234 1.525 2 2355 ---- 1.819B 1.457A 1.819B 1.709 +.233 1.476 2360 ---- 1.770B 1.408A 1.770B 1.660 +.234 1.426 4 2365 ---- 1.720B 1.359A 1.719B 1.610 +.233 1.377 2370 ---- 1.670B 1.310A 1.670B 1.561 +.233 1.328 6 2375 ---- 1.608B ---- 1.603B 1.511 +.232 1.279 1 2380 ---- 1.571B 1.213A 1.570B 1.462 +.231 1.231 4 2385 ---- 1.522B 1.164A 1.521B 1.413 +.231 1.182 2390 ---- 1.473B 1.116A 1.473B 1.364 +.230 1.134 3 2395 ---- 1.411B ---- 1.405B 1.315 +.229 1.086 3 2400 ---- 1.374B 1.004A 1.373B 1.266 +.228 1.038 44 2405 ---- 1.325B .973A 1.324B 1.217 +.226 .991 13 2410 ---- 1.276B .926A 1.276B 1.168 +.224 .944 2415 ---- 1.215B ---- 1.210B 1.120 +.223 .897 10 1 2420 ---- 1.167B ---- 1.161B 1.072 +.221 .851 3 2425 ---- 1.140B .774A 1.140B 1.024 +.218 .806 3 2430 ---- 1.082B .738A 1.081B .976 +.215 .761 11 2435 ---- 1.022B .714A 1.021B .929 +.212 .717 1 2440 ---- .975B .672A .970B .882 +.208 .674 1 2445 ---- .940B .610A .940B .835 +.203 .632 2450 .722 .912B .560A .774A .789 +.198 2 .591 7 25 2455 ---- .847B .530A .846B .744 +.193 .551 2460 ---- .801B .493A .800B .699 +.186 .513 2465 ---- .756B .457A .756B .655 +.180 .475 2470 ---- .713B ---- .713B .612 +.172 .440 2 2475 ---- .687B .378A .687B .570 +.165 .405 27 2480 ---- .632B .359A .632B .529 +.156 .373 2485 ---- .580B .317A .574B .490 +.148 .342 18 2490 .354 .553B .291A .368A .453 +.140 4 .313 9 2495 ---- .498B .264A .494B .417 +.131 .286 14 2500 .318 .484B .240A .390 .383 +.122 37 .261 74 163 2505 ---- .438B .218A .438B .350 +.113 .237 8 2510 ---- .403B .198A .403B .319 +.104 .215 15 2515 ---- .370B .177A .370B .290 +.095 .195 18 2520 .241 .338B .162A .322B .262 +.085 78 .177 11 2525 .213 .319B .146A .319B .236 +.076 100 .160 34 2530 .164 .291B .132A .291B .212 +.068 10 .144 4 10 2535 .161 .264B .118A .264B .191 +.061 1 .130 2540 ---- .241B .106A .241B .171 +.053 .118 2545 .103 .218B .096 .217B .154 +.047 200 .107 3 3 2550 .171 .197B .087A .141B .138 +.042 4 .096 41 2555 ---- .180B .079A .180B .124 +.037 .087 11 11 2560 .095 .163B .073A .163B .111 +.032 8 .079 3 3 2565 ---- .148B .066A .148B .100 +.028 16 .072 150 150 2570 ---- .134B .059A .134B .090 +.024 .066 40 40 2575 ---- .120B .054A .120B .081 +.021 71 .060 150 100 2580 ---- .108B .050A .108B .073 +.018 .055 2585 ---- .098B .046A .098B .066 +.016 .050 2590 ---- .088B .042A .088B .059 +.013 .046 2595 ---- .080B .039A .080B .054 +.012 .042 2600 .065 .072B .037A .066B .049 +.010 1 .039 100 62 2605 .044 .066B .034A .066B .044 +.008 2 .036 2610 ---- .060B .032A .060B .040 +.006 .034 2615 ---- .054B .030A .054B .037 +.006 .031 2620 ---- .049B ---- .049B .034 +.005 .029 2625 .033 .045B .033 .045B .031 +.004 3 .027 18 21 2650 .021 .029B .021 .029B .022 +.002 1 .020 11 28 2675 ---- .020B ---- .020B .016 +.001 .015 24 60 2700 .012 .014B .012 .014B .013 +.001 5 .012 35 2725 ---- .011B ---- .011B .010 .000 .010 10 16 2750 ---- ---- ---- ---- .009 .000 .009 11 2775 ---- ---- ---- ---- .008 .000 .008 2800 ---- ---- ---- ---- .007 .000 .007 4 2825 ---- ---- ---- ---- .006 -.001 .007 2850 ---- ---- ---- ---- .006 .000 .006 5 46 2875 ---- ---- ---- ---- .006 .000 .006 2900 ---- ---- ---- ---- .005 -.001 .006 2925 ---- ---- ---- ---- .005 .000 .005 2950 ---- ---- ---- ---- .005 .000 .005 2975 ---- ---- ---- ---- .005 .000 .005 10 3000 .004 .004 .004 .004 .005 .000 1 .005 24 24 3025 ---- ---- .004A .004A .005 .000 .005 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options PUT 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 26 2075 ---- ---- ---- ---- .001 .000 .001 3 2100 ---- ---- ---- ---- .001 .000 .001 2125 ---- ---- ---- ---- .001 .000 .001 1 2150 ---- ---- ---- ---- .001 .000 .001 1 1 2155 ---- ---- ---- ---- .001 .000 .001 2160 ---- ---- ---- ---- .001 .000 .001 2165 ---- ---- ---- ---- .001 .000 .001 2170 ---- ---- ---- ---- .001 .000 .001 2175 ---- ---- ---- ---- .001 .000 .001 2180 ---- ---- ---- ---- .001 .000 .001 2185 ---- ---- ---- ---- .001 .000 .001 2190 ---- ---- ---- ---- .001 .000 .001 2195 ---- ---- ---- ---- .001 .000 .001 3 2200 ---- ---- ---- ---- .001 .000 .001 3 2205 ---- ---- ---- ---- .001 .000 .001 2210 ---- ---- ---- ---- .001 .000 .001 2215 ---- ---- ---- ---- .001 .000 .001 2220 ---- ---- ---- ---- .001 .000 .001 1 2225 ---- ---- ---- ---- .001 .000 .001 1 2230 ---- ---- ---- ---- .001 .000 .001 2235 ---- ---- ---- ---- .001 .000 .001 3 2240 ---- ---- ---- ---- .001 .000 .001 2245 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 -.001 .002 2 2255 ---- ---- ---- ---- .001 -.001 .002 4 2260 ---- ---- ---- ---- .001 -.001 .002 2265 ---- ---- ---- ---- .001 -.001 .002 2270 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .001 -.001 .002 2280 ---- ---- ---- ---- .001 -.002 .003 8 2285 ---- ---- ---- ---- .001 -.002 .003 2290 ---- ---- ---- ---- .001 -.002 .003 7 2295 ---- ---- ---- ---- .001 -.002 .003 2 2300 ---- ---- ---- ---- .001 -.002 .003 92 2305 ---- ---- .003A .003A .002 -.002 .004 2310 ---- ---- ---- ---- .002 -.002 .004 2315 ---- ---- ---- ---- .002 -.002 .004 3 2320 ---- ---- ---- ---- .002 -.003 .005 2 2325 ---- ---- ---- ---- .002 -.003 .005 1 2330 ---- ---- ---- ---- .002 -.003 .005 1 2335 ---- ---- .005A .005A .003 -.003 .006 2340 ---- ---- ---- ---- .003 -.003 .006 5 5 2345 ---- ---- .006A .006A .003 -.004 .007 2350 .006 .006 .005 .005 .004 -.003 20 .007 33 2355 ---- ---- .006A .006A .004 -.004 .008 1 2360 ---- ---- .007A .007A .004 -.005 .009 1 1 2365 ---- ---- .007A .007A .005 -.005 .010 3 2370 ---- ---- .007A .007A .005 -.006 .011 5 8 2375 .007 .007 .007 .007 .006 -.006 23 .012 10 20 2380 ---- ---- .008A .008A .007 -.006 .013 2385 ---- ---- .009A .009A .007 -.008 .015 2390 ---- ---- .010A .010A .008 -.008 .016 2395 ---- ---- .010A .010A .009 -.009 .018 3 2400 .015 .017B .010 .011B .010 -.011 26 .021 286 2405 ---- ---- .012A .012A .011 -.012 .023 2410 ---- ---- .013A .013A .013 -.013 .026 3 2415 ---- ---- .014A .014A .014 -.016 .030 1 1 2420 .023 .031B .015A .015A .016 -.018 12 .034 18 62 2425 .015 .016 .014 .014 .018 -.020 20 .038 1 2430 .032 .041B .017 .017 .020 -.024 8 .044 1 4 2435 ---- ---- .021A .021A .023 -.027 .050 3 3 2440 ---- ---- .023A .023A .026 -.031 .057 4 6 2445 ---- ---- .026A .026A .029 -.036 .065 2450 .052 .073B .029A .029A .033 -.041 4 .074 19 2455 .065 .084B .032A .083B .038 -.046 4 .084 2460 .069 .096B .037A .040A .043 -.052 5 .095 4 2465 ---- .110B .041A .041A .049 -.059 .108 11 10 2470 .072 .124B .046A .124B .056 -.066 9 .122 2475 .118 .140B .052A .060A .064 -.073 11 .137 16 2480 ---- .159B .059A .059A .073 -.082 .155 2485 .107 .179B .068A .080A .084 -.090 13 .174 4 2490 ---- .201B .077A .077A .097 -.098 .195 8 2495 ---- .225B .089A .089A .111 -.107 .218 15 2500 .170 .250B .100A .131B .127 -.116 29 .243 6 9 2505 .231 .278B .114A .273B .144 -.125 1 .269 10 2510 ---- .307B .131A .131A .163 -.134 .297 1 10 2515 ---- .338B .149A .149A .184 -.143 .327 25 2520 ---- ---- .167A .167A .206 -.153 .359 5 2525 ---- .405B .188A .188A .230 -.162 .392 13 2530 ---- ---- .210A .210A .256 -.170 .426 2535 .422 .468B .234A .234A .285 -.177 1 .462 2540 ---- .507B .260A .260A .315 -.185 .500 2545 ---- ---- .288A .288A .348 -.190 .538 4 2550 .361 .598B .317A .405B .382 -.196 2 .578 2 2555 ---- .632B .348A .348A .418 -.201 .619 2560 ---- .675B .393A .393A .455 -.206 .661 2565 ---- .719B .429A .429A .494 -.210 .704 2570 ---- .764B .465A .465A .534 -.213 .747 2575 ---- .817B .488A .488A .575 -.216 .791 1 1 2580 ---- .855B .540A .540A .617 -.219 .836 2585 ---- .893B .579A .579A .660 -.222 .882 2590 ---- .939B .619A .619A .703 -.225 .928 2595 ---- .986B .660A .660A .747 -.227 .974 2600 ---- 1.047B .690A .690A .792 -.229 1.021 1 2605 ---- 1.080B .745A .745A .838 -.230 1.068 2610 ---- 1.128B .788A .788A .884 -.231 1.115 2615 ---- 1.176B .832A .832A .931 -.232 1.163 2620 ---- 1.224B .877A .877A .978 -.232 1.210 2625 ---- 1.290B .912A .912A 1.025 -.234 1.259 2650 ---- 1.534B 1.147A 1.147A 1.265 -.236 1.501 2675 ---- 1.763B 1.387A 1.387A 1.510 -.236 1.746 2700 ---- 2.011B 1.650A 1.650A 1.756 -.237 1.993 2725 ---- 2.258B 1.896A 1.896A 2.004 -.237 2.241 2750 ---- 2.506B 2.144A 2.144A 2.252 -.238 2.490 2775 ---- 2.754B 2.391A 2.391A 2.501 -.238 2.739 2800 ---- 3.003B 2.639A 2.639A 2.750 -.238 2.988 2825 ---- 3.252B 2.887A 2.887A 3.000 -.237 3.237 2850 ---- 3.502B 3.136A 3.136A 3.249 -.238 3.487 2875 ---- 3.751B 3.385A 3.385A 3.499 -.238 3.737 2900 ---- 4.001B 3.635A 3.635A 3.748 -.238 3.986 2925 ---- 4.251B 3.885A 3.885A 3.998 -.238 4.236 2950 ---- 4.501B 4.135A 4.135A 4.248 -.238 4.486 2975 ---- 4.751B 4.385A 4.385A 4.498 -.238 4.736 3000 ---- 5.002B 4.635A 4.635A 4.748 -.238 4.986 3025 ---- 5.252B 4.886A 4.886A 4.998 -.237 5.235 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options CALL 1800 ---- 7.359B ---- 7.358B 7.256 +.238 7.018 1825 ---- 7.109B ---- 7.108B 7.006 +.238 6.768 1850 ---- 6.859B ---- 6.858B 6.756 +.238 6.518 1875 ---- 6.609B ---- 6.608B 6.506 +.238 6.268 1900 ---- 6.359B ---- 6.358B 6.256 +.238 6.018 1925 ---- 6.109B ---- 6.108B 6.006 +.238 5.768 1950 ---- 5.859B ---- 5.858B 5.756 +.238 5.518 1975 ---- 5.609B ---- 5.608B 5.506 +.238 5.268 2000 ---- 5.359B ---- 5.358B 5.256 +.238 5.018 2025 ---- 5.109B ---- 5.108B 5.006 +.238 4.768 2050 ---- 4.859B ---- 4.858B 4.756 +.238 4.518 2075 ---- 4.609B ---- 4.608B 4.506 +.238 4.268 2100 ---- 4.359B ---- 4.358B 4.256 +.238 4.018 2125 ---- 4.109B ---- 4.108B 4.006 +.238 3.768 2150 ---- 3.859B ---- 3.858B 3.756 +.237 3.519 2175 ---- 3.610B ---- 3.608B 3.507 +.237 3.270 2190 ---- 3.460B ---- 3.459B 3.357 +.237 3.120 2195 ---- 3.410B ---- 3.409B 3.307 +.236 3.071 2200 ---- 3.360B ---- 3.359B 3.258 +.237 3.021 2205 ---- 3.310B ---- 3.309B 3.208 +.237 2.971 2210 ---- 3.260B ---- 3.259B 3.158 +.237 2.921 2215 ---- 3.211B ---- 3.209B 3.108 +.236 2.872 2220 ---- 3.161B ---- 3.160B 3.059 +.237 2.822 2225 ---- 3.095B ---- 3.094B 3.009 +.237 2.772 2 2230 ---- 3.061B ---- 3.060B 2.959 +.236 2.723 2235 ---- 3.012B ---- 3.010B 2.909 +.236 2.673 2240 ---- 2.962B ---- 2.961B 2.860 +.236 2.624 2245 ---- 2.912B ---- 2.911B 2.810 +.236 2.574 2250 ---- 2.846B ---- 2.846B 2.760 +.235 2.525 1 2255 ---- 2.813B ---- 2.812B 2.711 +.236 2.475 2260 ---- 2.763B ---- 2.762B 2.661 +.235 2.426 2265 ---- 2.714B ---- 2.713B 2.612 +.236 2.376 2270 ---- 2.664B ---- 2.663B 2.562 +.235 2.327 2275 ---- 2.615B ---- 2.614B 2.513 +.235 2.278 2280 ---- 2.565B ---- 2.565B 2.463 +.234 2.229 2285 ---- 2.500B ---- 2.499B 2.414 +.234 2.180 3 2290 ---- 2.467B ---- 2.466B 2.365 +.234 2.131 2295 ---- 2.417B ---- 2.416B 2.315 +.233 2.082 2300 ---- 2.352B ---- 2.351B 2.266 +.233 2.033 1 2305 ---- 2.303B ---- 2.302B 2.217 +.233 1.984 7 2310 ---- 2.270B ---- 2.269B 2.168 +.232 1.936 2315 ---- 2.221B ---- 2.220B 2.119 +.232 1.887 2320 ---- 2.172B ---- 2.171B 2.070 +.231 1.839 2325 ---- 2.123B 1.761A 2.122B 2.021 +.230 1.791 2330 ---- 2.075B ---- 2.074B 1.972 +.229 1.743 2335 ---- 2.026B ---- 2.025B 1.924 +.229 1.695 2340 ---- 1.978B ---- 1.977B 1.875 +.227 1.648 2345 ---- 1.929B ---- 1.928B 1.827 +.227 1.600 2350 ---- 1.884B 1.524A 1.884B 1.779 +.226 1 1.553 1 2355 ---- 1.833B ---- 1.832B 1.731 +.224 1.507 2360 ---- 1.785B ---- 1.784B 1.683 +.223 1.460 2365 ---- 1.737B ---- 1.736B 1.635 +.221 1.414 2370 ---- 1.690B ---- 1.689B 1.588 +.219 1.369 2375 ---- 1.668B 1.299A 1.665B 1.541 +.218 1.323 1 2380 ---- 1.595B ---- 1.594B 1.494 +.215 1.279 2385 ---- 1.549B ---- 1.548B 1.448 +.214 1.234 2390 ---- 1.502B ---- 1.501B 1.402 +.212 1.190 2395 ---- 1.456B ---- 1.455B 1.356 +.209 1.147 2400 1.204 1.434B 1.079A 1.155A 1.310 +.205 1 1.105 16 2405 ---- 1.365B ---- 1.364B 1.265 +.203 1.062 2410 ---- 1.320B ---- 1.319B 1.221 +.200 1.021 2415 ---- 1.275B ---- 1.274B 1.177 +.197 .980 2420 ---- 1.240B ---- 1.240B 1.133 +.193 .940 2425 ---- 1.210B .879A 1.210B 1.090 +.189 .901 1 2430 ---- 1.152B ---- 1.152B 1.048 +.185 .863 2435 ---- 1.109B ---- 1.108B 1.007 +.182 .825 2440 ---- 1.066B ---- 1.066B .966 +.178 .788 2445 ---- 1.012B ---- 1.011B .925 +.173 .752 2450 .909 .999B .699A .997B .886 +.168 2 .718 1 8 2455 ---- .930B ---- .929B .848 +.164 .684 4 2460 ---- .890B ---- .889B .810 +.159 .651 2465 ---- .851B ---- .850B .774 +.155 .619 2470 ---- .813B .588A .813B .738 +.149 .589 2475 .741 .805B .543A .683A .703 +.144 2 .559 1 4 2480 ---- .752B .516A .751B .670 +.139 .531 2485 ---- .719B .491A .719B .637 +.133 .504 1 2490 ---- .689B .464A .688B .605 +.127 .478 2495 ---- .659B .440A .658B .574 +.122 .452 2500 .518 .636B .416A .487A .544 +.116 1 .428 1 24 2505 ---- .596B .392A .596B .516 +.111 .405 2510 ---- .567B .372A .567B .488 +.106 .382 2515 ---- .547B .351A .547B .461 +.100 .361 2520 ---- .522B .331A .522B .436 +.095 .341 2525 ---- .493B .312A .493B .412 +.091 .321 2 2530 ---- .469B .295A .469B .389 +.086 .303 2535 ---- .445B .276A .445B .367 +.082 .285 2540 ---- .421B .260A .421B .346 +.078 .268 2545 ---- .399B .245A .399B .326 +.073 .253 2550 .353 .375B .232A .301A .308 +.070 4 .238 21 2555 ---- .354B .219A .354B .290 +.066 .224 2560 ---- .335B .204A .335B .273 +.063 .210 2565 ---- .317B .193A .317B .257 +.059 .198 2570 ---- .300B .182A .300B .242 +.056 .186 2575 .228 .284B .171A .225A .228 +.053 7 .175 4 2580 .256 .268B .162A .212A .215 +.050 2 .165 2585 .240 .252B .153A .199A .202 +.047 1 .155 2590 ---- .238B .145A .238B .190 +.043 .147 2595 ---- .226B .137A .225B .179 +.041 .138 2600 .159 .213B .130A .197B .168 +.038 6 .130 1 1 2605 ---- .202B ---- .201B .159 +.036 .123 2610 ---- .190B ---- .190B .149 +.033 .116 2615 .139 .181B .111A .180B .141 +.031 10 .110 2620 .132 .170B .105A .170B .133 +.029 3 .104 2625 .125 .162B .100A .100A .125 +.026 6 .099 2650 .100 .123B .095 .095 .095 +.019 21 .076 25 2675 ---- .095B ---- .095B .074 +.013 .061 1 2700 ---- .074B ---- .074B .059 +.010 .049 35 2725 ---- .058B ---- .058B .048 +.007 .041 1 2750 ---- .047B ---- .047B .040 +.005 .035 2775 ---- .039B ---- .039B .035 +.005 .030 2800 ---- .033B ---- .033B .030 +.003 .027 2 2825 ---- .028B ---- .028B .027 +.003 .024 2850 .024 .027 .024 .027 .024 +.003 3 .021 1 2875 ---- .022B ---- .022B .022 +.003 .019 2900 ---- .020B ---- .020B .020 +.002 .018 1 2925 ---- .018B ---- .018B .019 +.003 .016 2950 ---- .016B ---- .016B .018 +.003 .015 2975 ---- ---- ---- ---- .016 +.002 .014 3000 ---- .014B ---- .014B .016 +.003 .013 3025 ---- ---- ---- ---- .015 +.002 .013 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .002 .000 .002 1 2150 ---- ---- ---- ---- .002 -.001 .003 2175 ---- ---- ---- ---- .003 -.001 .004 2190 ---- ---- ---- ---- .003 -.002 .005 2195 ---- ---- ---- ---- .004 -.001 .005 2200 ---- ---- ---- ---- .004 -.001 .005 2205 ---- ---- ---- ---- .004 -.002 .006 10 2210 ---- ---- ---- ---- .004 -.002 .006 2215 ---- ---- ---- ---- .005 -.001 .006 2220 ---- ---- ---- ---- .005 -.001 .006 2225 ---- ---- ---- ---- .005 -.002 .007 2230 ---- ---- ---- ---- .005 -.002 .007 2235 ---- ---- ---- ---- .006 -.002 .008 2240 ---- ---- ---- ---- .006 -.002 .008 2245 ---- ---- ---- ---- .006 -.002 .008 2250 ---- ---- ---- ---- .007 -.002 .009 1 2255 ---- ---- ---- ---- .007 -.003 .010 2260 ---- ---- ---- ---- .007 -.003 .010 2265 ---- ---- ---- ---- .008 -.003 .011 2270 ---- ---- ---- ---- .008 -.003 .011 2275 ---- ---- ---- ---- .009 -.003 .012 2280 ---- ---- ---- ---- .009 -.004 .013 2285 ---- ---- .013A .013A .010 -.004 .014 2290 ---- ---- .013A .013A .011 -.004 .015 7 2295 ---- ---- .013A .013A .011 -.005 .016 2300 ---- ---- .014A .014A .012 -.005 .017 2 2305 ---- ---- .015A .015A .013 -.005 .018 10 2310 ---- ---- .016A .016A .014 -.006 .020 2315 ---- ---- .016A .016A .015 -.006 .021 2320 ---- ---- .017A .017A .016 -.007 .023 2325 ---- ---- .018A .018A .017 -.008 .025 2330 ---- ---- .019A .019A .018 -.009 .027 2335 ---- ---- .021A .021A .020 -.009 .029 2340 ---- ---- .022A .022A .021 -.010 .031 2345 ---- ---- .023A .023A .023 -.011 .034 2350 ---- ---- .025A .025A .025 -.012 .037 3 2355 ---- ---- .027A .027A .027 -.013 .040 1 2360 ---- ---- .028A .028A .029 -.015 .044 2365 ---- ---- .031A .031A .031 -.017 .048 3 2370 ---- .053B .033A .033A .034 -.018 .052 2375 ---- .058B .035A .035A .037 -.020 .057 2380 ---- .063B .038A .038A .040 -.022 .062 2385 .044 .069B .041A .044 .043 -.025 3 .068 2390 ---- .076B .044A .044A .047 -.027 .074 2395 ---- .083B .048A .048A .051 -.030 .081 2400 .056 .091B .051A .056 .056 -.032 5 .088 1 11 2405 ---- .099B .056A .056A .061 -.035 .096 3 7 2410 ---- .108B .060A .060A .066 -.038 .104 2415 ---- .118B .064A .064A .072 -.041 .113 2420 .098 .128B .070A .078B .079 -.044 124 .123 100 2425 ---- .140B .077A .077A .086 -.048 .134 2 2430 ---- .152B .082A .082A .093 -.052 .145 2435 ---- .165B .090A .090A .102 -.056 .158 2440 .108 .178B .099A .099A .111 -.060 1 .171 1 2 2445 .122 .193B .107A .107A .120 -.065 1 .185 2450 ---- .209B .117A .117A .131 -.069 .200 9 2455 ---- .225B .126A .126A .143 -.073 .216 4 2460 ---- .242B .136A .136A .155 -.079 .234 5 2465 ---- .261B .148A .148A .168 -.084 .252 2470 ---- .280B .161A .161A .183 -.088 .271 2475 ---- .301B .175A .175A .198 -.094 .292 1 11 2480 ---- .322B .189A .189A .214 -.099 .313 25 2485 .232 .345B .203A .203A .231 -.105 1 .336 2490 ---- .369B .221A .221A .249 -.111 .360 2495 ---- .394B .238A .238A .269 -.115 .384 4 2500 .300 .420B .256A .256A .289 -.121 8 .410 2 12 2505 .289 .447B .277A .277A .310 -.127 4 .437 2510 ---- .475B .295A .295A .332 -.132 .464 4 2515 ---- .504B .317A .317A .356 -.137 .493 2520 ---- .535B .339A .339A .380 -.142 .522 9 2525 ---- .566B .363A .363A .406 -.147 .553 5 2530 ---- .598B .390A .390A .433 -.151 .584 15 2535 ---- .624B .415A .415A .461 -.156 .617 2540 ---- .657B .442A .442A .490 -.160 .650 2545 ---- .690B .470A .470A .520 -.164 .684 2550 ---- .737B .498A .498A .551 -.168 .719 2555 ---- ---- .527A .527A .583 -.172 .755 2560 ---- ---- .557A .557A .617 -.175 .792 2565 ---- ---- .588A .588A .651 -.178 .829 2570 ---- ---- .622A .622A .686 -.181 .867 2575 ---- .928B .654A .654A .721 -.185 .906 2580 ---- ---- .706A .706A .758 -.188 .946 2585 ---- ---- .759A .759A .795 -.191 .986 2590 ---- ---- .794A .794A .833 -.194 1.027 2595 ---- ---- .830A .830A .872 -.197 1.069 2600 ---- 1.137B .831A .831A .912 -.199 1.111 2605 ---- 1.159B .890A .890A .952 -.202 1.154 2610 ---- 1.203B .929A .929A .992 -.205 1.197 2615 ---- 1.247B .967A .967A 1.034 -.207 1.241 2620 ---- 1.292B 1.005A 1.005A 1.076 -.209 1.285 2625 ---- 1.357B 1.027A 1.027A 1.118 -.211 1.329 2650 ---- 1.587B 1.239A 1.239A 1.337 -.219 1.556 2675 ---- 1.821B 1.461A 1.461A 1.566 -.224 1.790 2700 ---- 2.061B 1.691A 1.691A 1.801 -.228 2.029 1 2725 ---- 2.304B 1.925A 1.925A 2.040 -.231 2.271 2750 2.419 2.547B 2.165A 2.547B 2.282 -.232 1 2.514 2775 2.471 2.787B 2.406A 2.424A 2.526 -.233 1 2.759 2800 ---- ---- 2.650A 2.650A 2.772 -.233 3.005 2825 ---- ---- 2.895A 2.895A 3.018 -.234 3.252 2850 ---- ---- 3.164A 3.164A 3.265 -.235 3.500 2875 ---- ---- 3.412A 3.412A 3.513 -.234 3.747 2900 ---- ---- 3.659A 3.659A 3.761 -.235 3.996 2925 ---- ---- 3.906A 3.906A 4.009 -.235 4.244 2950 ---- ---- 4.154A 4.154A 4.258 -.235 4.493 2975 ---- ---- 4.401A 4.401A 4.507 -.235 4.742 3000 ---- ---- 4.648A 4.648A 4.756 -.235 4.991 3025 ---- ---- 4.896A 4.896A 5.005 -.235 5.240 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***