FINAL PRE-CLEARING PRICES AS OF 07/20/23 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 1973.7 1973.7 1965.6 1971.5B 1968.3 -9.2 638 1977.5 35 60 AUG23 1980.0 1989.8 1967.7 1972.0A 1970.9 -9.9 186560 1980.8 159409 196112 SEP23 1989.8 1998.4 1977.9 1980.9A 1980.5 -9.8 451 1990.3 119 525 OCT23 1998.7 2008.5 1987.1 1991.5B 1990.2 -9.7 2816 1999.9 3727 20529 DEC23 2019.0 2028.6 2006.5 2010.8 2009.8 -9.8 34595 2019.6 29877 246571 FEB24 2038.0 2047.9 2028.4A 2033.4B 2030.2 -9.8 590 2040.0 1605 11237 APR24 2065.3 2065.3 2048.7 2049.6A 2049.7 -9.9 154 2059.6 268 5099 JUN24 2082.2 2082.2 2068.0 2071.6B 2068.6 -10.0 52 2078.6 226 2346 AUG24 2085.6 2086.0 2085.4 2088.9B 2086.1 -10.0 9 2096.1 29 458 OCT24 ---- ---- ---- 2100.3A 2101.9 -9.9 2111.8 13 44 DEC24 2128.0 2128.0 2117.1 2114.5A 2116.9 -9.9 4 2126.8 1 815 FEB25 ---- ---- ---- 2133.1A 2132.5 -9.9 2142.4 APR25 ---- ---- ---- ---- 2151.6 -9.9 2161.5 JUN25 ---- ---- ---- ---- 2158.4 -9.9 2168.3 290 DEC25 ---- ---- ---- ---- 2185.4 -9.9 2195.3 9 JUN26 ---- ---- ---- ---- 2200.0 -9.9 2209.9 DEC26 ---- ---- ---- ---- 2224.5 -9.9 2234.4 2 JUN27 ---- ---- ---- ---- 2239.2 -9.9 2249.1 DEC27 ---- ---- ---- ---- 2261.7 -9.9 2271.6 JUN28 ---- ---- ---- ---- 2273.4 -9.9 2283.3 DEC28 ---- ---- ---- ---- 2292.9 -9.9 2302.8 JUN29 ---- ---- ---- ---- 2304.6 -9.9 2314.5 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 .0 .0 .0 .0 .0 791 .0 DEC23 .0 .1 .0 .1 .0 .0 339 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 25.280 25.280 24.835 24.765A 24.805 -.414 215 25.219 7 55 AUG23 25.170 25.325 24.795 24.795A 24.841 -.417 112 25.258 144 843 SEP23 25.345 25.475 24.895 24.945A 24.962 -.425 53695 25.387 43189 127435 DEC23 25.680 25.820 25.245A 25.295 25.310 -.426 1863 25.736 2235 17420 JAN24 25.440 25.440 25.440 25.385A 25.442 -.426 1 25.868 1 159 MAR24 26.055 26.100 25.665 25.705B 25.671 -.425 368 26.096 900 3246 MAY24 ---- ---- 25.905A 25.825A 25.890 -.425 19 26.315 10 346 JUL24 ---- ---- 26.335A 26.065A 26.114 -.421 2 26.535 1 262 SEP24 ---- ---- ---- 26.295A 26.332 -.416 26.748 12 DEC24 ---- ---- ---- 26.720A 26.608 -.403 27.011 20 JAN25 ---- ---- ---- 26.955A 26.728 -.403 27.131 MAR25 ---- ---- ---- 27.160A 26.927 -.403 27.330 MAY25 ---- ---- ---- ---- 27.134 -.403 27.537 JUL25 ---- ---- ---- ---- 26.771 -.403 27.174 5 DEC25 ---- ---- ---- ---- 26.883 -.403 27.286 JUL26 ---- ---- ---- ---- 27.674 -.403 28.077 5 DEC26 ---- ---- ---- ---- 27.776 -.403 28.179 JUL27 ---- ---- ---- ---- 27.884 -.403 28.287 DEC27 ---- ---- ---- ---- 27.986 -.403 28.389 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 ---- ---- ---- 24.745A 24.805 -.414 25.219 248 AUG23 25.205 25.305 24.790 24.825A 24.841 -.417 418 25.258 127 852 SEP23 25.345 25.475 24.880 24.945A 24.962 -.425 11693 25.387 8735 4987 DEC23 25.710 25.800 25.250 25.290B 25.310 -.426 107 25.736 75 741 JAN24 25.840 25.840 25.545A 25.565B 25.442 -.426 4 25.868 7 13 MAR24 25.750 25.750 25.750 25.815B 25.671 -.425 21 26.096 30 62 MAY24 26.245 26.245 26.000 26.020B 25.890 -.425 2 26.315 5 4 JUL24 ---- ---- ---- ---- 26.114 -.421 26.535 SEP24 ---- ---- ---- ---- 26.332 -.416 26.748 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option CALL 1200 ---- 788.90B 768.30A 768.30A 770.90 -9.90 780.80 1225 ---- 763.80B 743.40A 743.40A 745.90 -9.90 755.80 1250 ---- 738.90B 718.30A 718.30A 720.90 -9.90 730.80 1275 ---- 713.90B 693.40A 693.40A 695.90 -9.90 705.80 1300 ---- 688.90B 668.30A 668.30A 670.90 -9.90 680.80 1325 ---- 663.90B 643.40A 643.40A 645.90 -9.90 655.80 1350 ---- 638.90B 618.30A 618.30A 620.90 -9.90 630.80 1375 ---- 613.90B 593.40A 593.40A 595.90 -9.90 605.80 1390 ---- 598.90B 578.40A 578.40A 580.90 -9.90 590.80 1400 ---- 588.90B 568.30A 568.30A 570.90 -9.90 580.80 1410 ---- 578.90B 558.40A 558.40A 560.90 -9.90 570.80 1420 ---- 568.90B 548.40A 548.40A 550.90 -9.90 560.80 1425 ---- 563.90B 543.40A 543.40A 545.90 -9.90 555.80 1430 ---- 558.90B 538.40A 538.40A 540.90 -9.90 550.80 1440 ---- 548.90B 528.40A 528.40A 530.90 -9.90 540.80 1450 ---- 538.90B 518.30A 518.30A 520.90 -9.90 530.80 1460 ---- 528.90B 508.40A 508.40A 510.90 -9.90 520.80 1 1470 ---- 518.90B 498.40A 498.40A 500.90 -9.90 510.80 1475 ---- 513.90B 493.40A 493.40A 495.90 -9.90 505.80 1480 ---- 508.90B 488.50A 488.50A 490.90 -9.90 500.80 1490 ---- 499.00B 478.50A 478.50A 480.90 -9.90 490.80 1495 ---- 493.90B 473.50A 473.50A 475.90 -9.90 485.80 1500 ---- 489.00B 468.40A 468.40A 470.90 -9.90 480.80 1505 ---- 484.00B 463.50A 463.50A 465.90 -9.90 475.80 1510 ---- 478.90B 458.50A 458.50A 460.90 -9.90 470.80 1515 ---- 474.00B 453.50A 453.50A 455.90 -9.90 465.80 1520 ---- 469.00B 448.50A 448.50A 450.90 -9.90 460.80 1525 ---- 464.00B 443.40A 443.40A 445.90 -9.90 455.80 1530 ---- 458.90B 438.40A 438.40A 440.90 -9.90 450.80 1535 ---- 453.90B 433.40A 433.40A 435.90 -9.90 445.80 1540 ---- 448.90B 428.40A 428.40A 430.90 -9.90 440.80 1545 ---- 443.90B 423.40A 423.40A 425.90 -9.90 435.80 1550 ---- 439.00B 418.30A 418.30A 420.90 -9.90 430.80 1555 ---- 433.90B 413.40A 413.40A 415.90 -9.90 425.80 1560 ---- 428.90B 408.40A 408.40A 410.90 -9.90 420.80 1565 ---- 423.90B 403.40A 403.40A 405.90 -9.90 415.80 1570 ---- 418.90B 398.40A 398.40A 400.90 -9.90 410.80 1575 ---- 414.00B 393.40A 393.40A 395.90 -9.90 405.80 1580 ---- 409.00B 388.40A 388.40A 390.90 -9.90 400.80 1585 ---- 404.00B 383.40A 383.40A 385.90 -9.90 395.80 1590 ---- 399.00B 378.40A 378.40A 380.90 -9.90 390.80 1595 ---- 393.90B 373.40A 373.40A 375.90 -9.90 385.80 1600 ---- 389.00B 368.40A 368.40A 370.90 -9.90 380.80 1605 ---- 384.00B 363.40A 363.40A 365.90 -9.90 375.80 1610 ---- 379.00B 358.40A 358.40A 360.90 -9.90 370.80 1615 ---- 374.00B 353.40A 353.40A 355.90 -9.90 365.80 1620 ---- 369.00B 348.40A 348.40A 350.90 -9.90 360.80 1625 ---- 364.00B 343.40A 343.40A 345.90 -9.90 355.80 1630 ---- 359.00B 338.40A 338.40A 340.90 -9.90 350.80 1635 ---- 354.00B 333.40A 333.40A 335.90 -9.90 345.80 1640 ---- 349.00B 328.40A 328.40A 330.90 -9.90 340.80 1645 ---- 344.00B 323.40A 323.40A 325.90 -9.90 335.80 1650 ---- 339.00B 318.40A 318.40A 320.90 -9.90 330.80 1655 ---- 334.00B 313.40A 313.40A 315.90 -9.90 325.80 1660 ---- 329.00B 308.40A 308.40A 310.90 -9.90 320.80 1665 ---- 324.00B 303.40A 303.40A 305.90 -9.90 315.80 1 1670 ---- 319.00B 298.40A 298.40A 300.90 -9.90 310.80 1675 ---- 314.00B 293.40A 293.40A 295.90 -9.90 305.80 1680 ---- 309.00B 288.40A 288.40A 290.90 -9.90 300.80 1685 ---- 304.00B 283.40A 283.40A 285.90 -9.90 295.80 1690 ---- 299.00B 278.40A 278.40A 280.90 -9.90 290.80 1695 ---- 294.00B 273.40A 273.40A 275.90 -9.90 285.80 1700 ---- 289.00B 268.30A 268.30A 270.90 -9.90 280.80 25 53 1705 ---- 284.00B 263.40A 263.40A 265.90 -9.90 275.80 1710 ---- 279.00B 258.40A 258.40A 260.90 -9.90 270.80 1715 ---- 274.00B 253.40A 253.40A 255.90 -9.90 265.80 1720 ---- 269.00B 248.40A 248.40A 250.90 -9.90 260.80 4 1725 ---- 264.00B 243.40A 243.40A 245.90 -9.90 255.80 1730 ---- 259.00B 238.40A 238.40A 240.90 -9.90 250.80 1735 ---- 254.00B 233.40A 233.40A 235.90 -9.90 245.80 1740 ---- 249.00B 228.40A 228.40A 230.90 -9.90 240.80 1745 ---- 244.00B 223.40A 223.40A 225.90 -9.90 235.80 2 1750 ---- 239.00B 218.30A 218.30A 220.90 -9.90 230.80 176 1755 ---- 234.00B 213.40A 213.40A 215.90 -9.90 225.80 1760 ---- 229.00B 208.40A 208.40A 210.90 -9.90 220.80 1765 ---- 224.00B 203.40A 203.40A 205.90 -9.90 215.80 1770 ---- 219.00B 198.40A 198.40A 200.90 -9.90 210.80 1775 ---- 214.00B 193.40A 193.40A 195.90 -9.90 205.80 300 1780 ---- 209.00B 188.40A 188.40A 190.90 -9.90 200.80 4 1785 ---- 204.00B 183.40A 183.40A 185.90 -9.90 195.80 1790 ---- 199.00B 178.40A 178.40A 180.90 -9.90 190.80 1 1795 ---- 194.00B 173.40A 173.40A 175.90 -9.90 185.80 2 1800 ---- 189.00B 168.30A 168.30A 170.90 -9.90 180.80 39 1805 ---- 184.00B 163.40A 163.40A 165.90 -9.90 175.80 1 1810 ---- 179.00B 158.40A 158.40A 160.90 -9.90 170.80 1815 ---- 174.00B 153.40A 153.40A 155.90 -9.90 165.80 10 1820 ---- 169.00B 148.40A 148.40A 150.90 -9.90 160.80 1 1825 ---- 164.00B 143.40A 143.40A 145.90 -9.90 155.80 100 1830 ---- 159.00B 138.50A 138.50A 140.90 -9.90 150.80 1116 1835 ---- 154.00B 133.50A 133.50A 135.90 -9.90 145.80 5 1840 ---- 149.00B 128.50A 128.50A 130.90 -9.90 140.80 1845 ---- 144.00B 123.50A 123.50A 125.90 -9.90 135.80 1850 ---- 139.50B 118.00A 118.00A 120.90 -9.90 130.80 960 1855 ---- 134.50B 113.00A 113.00A 116.00 -9.80 125.80 33 1860 119.00 129.50B 107.90A 107.90A 111.00 -9.80 1 120.80 388 1865 ---- 124.50B 103.00A 103.00A 106.00 -9.80 115.80 1 1870 ---- 119.50B 98.00A 98.00A 101.00 -9.80 110.80 17 1875 ---- 114.50B 93.00A 93.00A 96.00 -9.80 105.80 332 1880 ---- 109.50B 88.00A 88.00A 91.00 -9.90 100.90 37 1885 ---- 104.60B 83.00A 83.00A 86.00 -9.90 95.90 78 1890 ---- 99.60B 78.00A 78.00A 81.00 -9.90 90.90 20 101 1895 ---- 94.60B 73.00A 73.00A 76.00 -10.00 86.00 8 1900 69.30 89.60B 68.10A 74.10B 71.00 -10.00 7 81.00 3 1473 1905 ---- 84.60B 63.20A 63.20A 66.00 -10.00 76.00 130 1910 78.00 79.60B 58.20A 58.20A 61.10 -10.00 39 71.10 306 1915 ---- 74.70B 53.40A 53.40A 56.20 -10.00 66.20 336 1920 ---- 69.70B 48.50A 48.50A 51.30 -10.00 1 61.30 10 1019 1925 ---- 64.80B 43.70A 43.70A 46.50 -9.90 56.40 853 1930 58.30 59.90B 39.00A 59.90B 41.70 -9.90 12 51.60 623 1935 41.80 55.10B 34.40A 48.10B 37.00 -9.80 2 46.80 630 1940 32.40 50.30B 30.00A 32.40A 32.50 -9.60 18 42.10 3 971 1945 36.40 45.50B 25.80A 25.80A 28.20 -9.40 1 37.60 368 1950 39.20 40.90B 21.90A 21.90A 24.10 -9.10 151 33.20 64 2606 1955 30.60 36.50B 18.20A 18.20A 20.30 -8.70 17 29.00 1 772 1960 31.40 32.20B 14.90A 18.50B 16.80 -8.20 45 25.00 4 2560 1965 15.00 28.00B 12.00A 12.00A 13.60 -7.70 29 21.30 60 899 1970 13.70 24.20B 9.50A 12.10B 10.90 -7.10 525 18.00 37 1543 1975 11.70 20.60B 7.40A 8.50A 8.50 -6.60 832 15.10 169 3310 1980 15.30 17.50 5.50A 6.80 6.50 -5.90 749 12.40 899 2048 1985 13.10 14.70 4.10 4.90B 4.90 -5.20 376 10.10 553 1346 1990 8.10 12.00B 3.20 3.90 3.70 -4.50 657 8.20 329 1061 1995 6.70 9.80B 2.40A 2.70 2.80 -3.80 228 6.60 182 877 2000 4.90 8.00B 1.80A 2.10A 2.10 -3.30 1551 5.40 1506 5890 2005 4.00 6.50 1.40A 1.40A 1.60 -2.70 64 4.30 236 1029 2010 3.50 5.20 1.20 1.20A 1.20 -2.30 137 3.50 234 770 2015 3.40 4.20B 1.00A 1.00A .90 -1.90 44 2.80 79 1295 2020 2.20 3.40B .80 .80 .70 -1.60 153 2.30 81 958 2025 2.60 2.80B .70A .70A .60 -1.30 509 1.90 413 2370 2030 2.00 2.30 .60A .60A .50 -1.10 58 1.60 57 1063 2035 1.90 1.90 .40 .40 .40 -1.00 112 1.40 21 710 2040 ---- 1.60B .50A 1.60B .40 -.80 1 1.20 68 1082 2045 1.00 1.30 .40A .40A .30 -.80 18 1.10 81 1057 2050 1.10 1.20 .30 .30 .30 -.70 92 1.00 1513 4787 2055 .80 1.00 .30A .30A .30 -.60 8 .90 415 2060 1.00 1.00 .30A .30A .20 -.60 16 .80 10 1234 2065 ---- .80B .30A .80B .20 -.50 1 .70 15 395 2070 .40 .40 .30A .30A .20 -.50 21 .70 120 795 2075 .20 .20 .20 .20 .20 -.40 5 .60 56 2968 2080 ---- ---- .30A .30A .20 -.40 .60 20 1674 2085 ---- ---- .30A .30A .20 -.30 1 .50 30 265 2090 .50 .50 .20A .20A .20 -.30 20 .50 56 995 2095 ---- ---- .20A .20A .20 -.30 .50 96 434 2100 .20 .50B .20 .20 .10 -.30 2 .40 1271 11041 2105 ---- ---- .20A .20A .10 -.30 .40 9 302 2110 ---- ---- .20A .20A .10 -.30 .40 40 3147 2115 ---- ---- .20A .20A .10 -.30 .40 404 946 2120 .40 .40 .20 .20 .10 -.20 5 .30 151 1234 2125 .10 .20 .10 .20 .10 -.20 6 .30 9 1607 2130 .40 .40 .20A .20A .10 -.20 2 .30 81 415 2135 ---- ---- .20A .20A .10 -.20 1 .30 204 2140 ---- ---- .20A .20A .10 -.20 .30 150 400 2145 ---- .30B ---- .30B .10 -.10 1 .20 269 287 2150 .10 .30B .10 .10 .10 -.10 21 .20 3356 2155 ---- .30B ---- .30B .10 -.10 .20 354 2160 .20 .30B .10A .10A .10 -.10 104 .20 461 2165 .30 .30 .10 .10 .10 -.10 13 .20 314 2170 .20 .20 .10A .10A .10 -.10 10 .20 411 1144 2175 ---- ---- .10A .10A .10 -.10 .20 1551 2180 ---- ---- .10A .10A .10 -.10 .20 10 875 2185 ---- ---- .10A .10A .10 -.10 .20 146 2190 ---- ---- .10A .10A .10 -.10 .20 40 410 2195 ---- ---- .10A .10A .10 -.10 .20 2 130 2200 .20 .20 .10A .10A .10 -.10 108 .20 6 8526 2205 ---- ---- .10A .10A .10 -.10 .20 369 2210 ---- ---- .10A .10A .10 -.10 .20 123 2215 ---- ---- .10A .10A .10 -.10 .20 1 948 2220 ---- ---- .10A .10A .10 -.10 .20 15 277 2225 ---- ---- .10A .10A .10 -.10 .20 25 1185 2230 ---- ---- .10A .10A .10 -.10 .20 30 341 2235 ---- ---- .10A .10A .10 -.10 .20 179 2240 ---- ---- ---- ---- .10 .00 .10 15 506 2245 .10 .10 .10 .10 .10 .00 20 .10 42 2250 .10 .10 .10 .10 .10 .00 4 .10 1 4768 2255 ---- ---- ---- ---- .10 .00 .10 2 46 2260 ---- ---- ---- ---- .10 .00 .10 132 2265 .10 .10 .10 .10 .10 .00 6 .10 10 98 2270 .10 .10 .10 .10 .10 .00 28 .10 10 74 2275 .10 .10 .10 .10 .10 .00 30 .10 176 2280 .10 .10 .10 .10 .10 .00 1 .10 229 2290 .10 .10 .10 .10 .10 .00 2 .10 157 2300 ---- ---- ---- ---- .10 .00 .10 1553 2310 ---- ---- ---- ---- .10 .00 .10 254 349 2320 ---- ---- ---- ---- .10 .00 .10 50 192 2325 ---- ---- ---- ---- .10 .00 .10 211 2330 ---- ---- ---- ---- .10 .00 .10 126 2340 ---- ---- ---- ---- .10 .00 .10 73 2350 ---- ---- ---- ---- .10 .00 .10 104 634 2360 ---- ---- ---- ---- .10 .00 .10 118 212 2370 ---- ---- ---- ---- .10 .00 .10 70 2375 ---- ---- ---- ---- .10 .00 .10 50 398 2380 ---- ---- ---- ---- .10 .00 .10 136 2400 ---- ---- ---- ---- .10 .00 .10 16 1373 2425 ---- ---- ---- ---- .10 .00 .10 144 362 2450 .10 .10 .10 .10 .10 .00 1 .10 321 1364 2475 ---- ---- ---- ---- .10 .00 .10 200 441 2500 .10 .10 .10 .10 .10 .00 1 .10 3 2066 2525 ---- ---- ---- ---- .10 .00 .10 957 2550 ---- ---- ---- ---- .10 .00 .10 732 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 ---- ---- ---- ---- .10 .00 .10 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 ---- 807.90B 787.70A 787.70A 790.20 -9.70 799.90 1225 ---- 782.40B 763.20A 782.40B 765.20 -9.70 774.90 1250 ---- 758.00B 737.70A 737.70A 740.20 -9.70 749.90 1275 ---- 732.40B 713.20A 732.40B 715.20 -9.70 724.90 1300 ---- 708.00B 687.70A 687.70A 690.20 -9.70 699.90 1325 ---- 682.40B 663.20A 682.40B 665.20 -9.70 674.90 1350 ---- 658.00B 637.70A 637.70A 640.20 -9.70 649.90 1375 ---- 632.40B 613.20A 632.30B 615.20 -9.70 624.90 1 1400 ---- 607.90B 587.80A 587.80A 590.20 -9.70 599.90 1410 ---- 597.40B 578.20A 597.40B 580.20 -9.70 589.90 1420 ---- 587.40B 568.20A 587.40B 570.20 -9.70 579.90 1425 ---- 582.40B 563.20A 582.30B 565.20 -9.70 574.90 1430 ---- 577.40B 558.20A 577.40B 560.20 -9.70 569.90 1440 ---- 567.40B 548.20A 567.40B 550.20 -9.70 559.90 1450 ---- 558.00B 537.80A 537.80A 540.20 -9.70 549.90 1460 ---- 547.40B 528.20A 547.40B 530.20 -9.70 539.90 1470 ---- 537.40B 518.20A 537.40B 520.20 -9.70 529.90 1475 ---- 532.40B 513.20A 532.40B 515.20 -9.70 524.90 1480 ---- 527.50B 508.20A 527.50B 510.20 -9.70 519.90 1490 ---- 517.50B 498.20A 517.50B 500.20 -9.70 509.90 1500 ---- 508.00B 487.80A 487.80A 490.20 -9.70 499.90 1505 ---- 502.50B 483.20A 502.50B 485.20 -9.70 494.90 1510 ---- 497.50B 478.20A 497.50B 480.20 -9.70 489.90 1515 ---- 492.50B 473.20A 492.50B 475.20 -9.70 484.90 1520 ---- 487.50B 468.20A 487.50B 470.20 -9.70 479.90 1525 ---- 482.50B 463.20A 482.40B 465.20 -9.70 474.90 1530 ---- 477.50B 458.20A 477.50B 460.20 -9.70 469.90 1535 ---- 472.50B 453.20A 472.50B 455.20 -9.70 464.90 1540 ---- 467.50B 448.20A 467.50B 450.20 -9.70 459.90 1545 ---- 462.50B 443.20A 462.50B 445.20 -9.70 454.90 1550 ---- 458.00B 437.80A 437.80A 440.20 -9.70 449.90 1555 ---- 452.50B 433.20A 452.50B 435.20 -9.70 444.90 1560 ---- 447.50B 428.20A 447.50B 430.20 -9.70 439.90 1565 ---- 442.50B 423.20A 442.50B 425.20 -9.70 434.90 1570 ---- 437.50B 418.20A 437.50B 420.20 -9.70 429.90 1575 ---- 432.50B 413.20A 432.40B 415.20 -9.70 424.90 1580 ---- 427.50B 408.20A 427.50B 410.20 -9.70 419.90 1585 ---- 422.50B 403.20A 422.50B 405.20 -9.70 414.90 1 1590 ---- 417.50B 398.20A 417.50B 400.20 -9.70 409.90 1595 ---- 412.50B 393.20A 412.50B 395.20 -9.70 404.90 1600 ---- 408.00B 387.80A 387.80A 390.20 -9.70 399.90 1605 ---- 402.50B 383.20A 402.50B 385.20 -9.70 394.90 1610 ---- 397.50B 378.20A 397.50B 380.20 -9.70 389.90 1615 ---- 392.50B 373.20A 392.50B 375.20 -9.70 384.90 1 1620 ---- 387.50B 368.20A 387.50B 370.20 -9.70 379.90 1625 ---- 382.50B 363.20A 382.40B 365.20 -9.70 374.90 1630 ---- 377.50B 358.20A 377.50B 360.20 -9.70 369.90 1635 ---- 372.50B 353.20A 372.50B 355.20 -9.70 364.90 1640 ---- 367.50B 348.20A 367.50B 350.20 -9.70 359.90 1645 ---- 362.50B 343.20A 362.50B 345.20 -9.70 354.90 1650 ---- 358.00B 337.70A 337.70A 340.20 -9.70 349.90 1 1655 ---- 352.50B 333.20A 352.50B 335.20 -9.70 344.90 1660 ---- 347.50B 328.20A 347.50B 330.20 -9.70 339.90 1665 ---- 342.50B 323.20A 342.50B 325.20 -9.70 334.90 1670 ---- 337.50B 318.20A 337.50B 320.20 -9.70 329.90 1675 ---- 332.50B 313.20A 332.50B 315.20 -9.70 324.90 1 1680 ---- 327.50B 308.20A 327.50B 310.20 -9.70 319.90 1685 ---- 322.50B 303.20A 322.50B 305.20 -9.70 314.90 1690 ---- 317.50B 298.20A 317.50B 300.20 -9.70 309.90 1695 ---- 312.50B 293.20A 312.50B 295.20 -9.70 304.90 1 1700 ---- 308.00B 287.60A 287.60A 290.20 -9.70 299.90 9 1705 ---- 302.50B 283.20A 302.50B 285.20 -9.70 294.90 1710 ---- 297.50B 278.20A 297.50B 280.20 -9.70 289.90 1715 ---- 292.50B 273.20A 292.50B 275.20 -9.70 284.90 1720 ---- 287.50B 268.20A 287.50B 270.20 -9.70 279.90 1725 ---- 282.50B 263.20A 282.50B 265.20 -9.70 274.90 5 1730 ---- 277.50B 258.20A 277.50B 260.20 -9.70 269.90 1735 ---- 272.50B 253.20A 272.50B 255.20 -9.70 264.90 1740 ---- 267.50B 248.20A 267.40B 250.20 -9.70 259.90 1 1745 ---- 262.50B 243.20A 262.40B 245.20 -9.70 254.90 1750 ---- 258.00B 237.60A 237.60A 240.20 -9.70 249.90 5 1755 ---- 252.50B 233.20A 252.50B 235.20 -9.70 244.90 1760 ---- 247.50B 228.20A 247.50B 230.20 -9.70 239.90 1 1765 ---- 242.50B 223.20A 242.50B 225.20 -9.70 234.90 1770 ---- 237.50B 218.20A 237.50B 220.20 -9.70 229.90 1 1775 ---- 232.50B 213.20A 232.50B 215.20 -9.70 224.90 2 1780 ---- 227.50B 208.20A 227.50B 210.20 -9.70 219.90 2 1785 ---- 222.50B 203.20A 222.50B 205.20 -9.70 214.90 42 1790 ---- 217.50B 198.20A 217.40B 200.20 -9.70 209.90 3 1795 ---- 212.50B 193.10A 212.50B 195.30 -9.60 204.90 7 1800 ---- 208.70B 187.30A 187.30A 190.30 -9.60 62 199.90 3241 1805 ---- 202.60B 183.20A 202.40B 185.30 -9.70 195.00 1810 ---- 197.60B 178.20A 197.60B 180.40 -9.60 190.00 4 1815 ---- 192.60B 173.30A 192.60B 175.40 -9.60 185.00 1820 ---- 187.80B 168.30A 187.80B 170.50 -9.60 180.10 10 1825 ---- 183.80B 162.60A 162.60A 165.50 -9.60 175.10 3 1830 ---- 177.90B 158.50A 177.90B 160.60 -9.60 170.20 7 1835 ---- 173.00B 153.60A 173.00B 155.70 -9.60 165.30 1 1840 ---- 168.10B 148.70A 168.10B 150.80 -9.50 160.30 66 1845 ---- 163.10B 143.80A 163.10B 145.90 -9.50 155.40 1 1850 ---- 159.10B 138.10A 138.10A 141.00 -9.60 150.60 5062 1855 ---- 153.30B 134.10A 153.30B 136.20 -9.50 145.70 1 1860 ---- 148.40B 129.20A 148.30B 131.30 -9.50 140.80 5 1865 ---- 143.60B 124.40A 143.60B 126.50 -9.50 136.00 1 1870 ---- 138.70B 119.70A 138.70B 121.80 -9.40 131.20 2 1875 ---- 134.80B 114.20A 114.20A 117.00 -9.40 126.40 99 1880 ---- 129.10B 110.20A 110.20A 112.30 -9.40 121.70 252 1885 ---- 124.30B 105.60A 124.20B 107.60 -9.30 116.90 13 1890 ---- 119.60B 101.00A 119.60B 103.00 -9.20 112.20 26 1895 ---- 114.70B 95.70A 95.70A 98.40 -9.20 107.60 69 1900 ---- 111.00B 91.30A 91.30A 93.90 -9.10 103.00 170 1905 ---- 105.40B 86.80A 86.80A 89.50 -8.90 98.40 16 1910 ---- 101.20B 82.50A 82.50A 85.10 -8.80 93.90 34 1915 ---- 97.20B 78.30A 78.30A 80.80 -8.60 89.40 218 1920 ---- 92.70B 74.10A 74.10A 76.50 -8.60 85.10 101 1925 ---- 88.30B 70.00A 70.00A 72.40 -8.40 80.80 1 177 1930 ---- 84.00B 66.00A 66.00A 68.30 -8.20 76.50 312 1935 ---- 79.70B 62.10A 62.10A 64.40 -8.00 72.40 721 1940 ---- 75.50B 58.40A 58.40A 60.60 -7.80 68.40 198 1945 57.50 71.50B 54.80A 57.50 56.90 -7.60 1 64.50 378 1950 67.10 67.50 51.30A 61.80B 53.30 -7.40 7 60.70 743 1955 ---- 63.60B 47.90A 47.90A 49.90 -7.10 57.00 605 1960 51.00 59.90B 44.70A 48.30B 46.60 -6.90 3 53.50 3 611 1965 42.50 56.30B 41.60A 45.10B 43.40 -6.70 3 50.10 411 1970 46.40 52.80B 38.60A 43.00B 40.40 -6.40 11 46.80 3 512 1975 47.50 49.40B 35.90A 49.40B 37.50 -6.20 8 43.70 16 1502 1980 40.50 46.20B 33.20A 46.20B 34.80 -5.90 9 40.70 12 315 1985 ---- 43.10B 30.70A 30.70A 32.20 -5.70 37.90 28 891 1990 ---- 40.10B 28.40A 28.40A 29.70 -5.50 55 35.20 5 637 1995 34.10 37.30B 26.20A 28.60B 27.40 -5.20 30 32.60 83 1276 2000 33.50 34.60B 24.10A 25.30A 25.30 -4.90 49 30.20 1375 10840 2005 27.70 32.20B 22.10A 23.00A 23.30 -4.60 44 27.90 29 177 2010 23.70 29.80B 20.30A 21.30A 21.40 -4.40 42 25.80 35 305 2015 21.60 27.60B 18.60A 20.40B 19.60 -4.20 35 23.80 21 429 2020 21.90 25.50 17.00A 18.70B 18.00 -4.00 27 22.00 13 202 2025 20.20 23.50B 15.60A 17.20B 16.40 -3.80 10 20.20 53 2394 2030 18.60 21.60B 14.30A 15.70B 15.00 -3.60 15 18.60 564 2035 17.00 19.90B 13.10A 13.60A 13.70 -3.40 23 17.10 59 1051 2040 15.60 18.40B 11.90A 11.90A 12.50 -3.30 23 15.80 14 851 2045 16.30 16.90B 10.90A 11.40A 11.40 -3.10 12 14.50 9 212 2050 14.20 15.50B 10.00A 10.90B 10.40 -2.90 305 13.30 204 2956 2055 12.20 14.20B 9.10A 14.20B 9.50 -2.70 107 12.20 6 167 2060 11.10 13.10B 8.30A 8.30A 8.70 -2.50 51 11.20 130 1313 2065 12.00 12.00 7.60A 7.60A 7.90 -2.40 24 10.30 8 478 2070 10.70 11.00B 7.00A 7.20A 7.20 -2.30 16 9.50 2716 2686 2075 6.80 10.10B 6.40A 6.90B 6.60 -2.10 4 8.70 10 900 2080 8.20 9.30B 5.90A 5.90A 6.00 -2.00 48 8.00 2670 2795 2085 ---- 8.50B 5.40A 5.40A 5.50 -1.90 7.40 2 286 2090 ---- 7.80B 4.90A 4.90A 5.10 -1.70 1 6.80 5 94 2095 ---- 7.20B 4.60A 4.60A 4.60 -1.70 7 6.30 257 2100 5.50 6.60B 4.20A 5.70B 4.20 -1.60 81 5.80 121 4519 2105 ---- 6.10B 3.80A 6.10B 3.90 -1.40 5.30 17 169 2110 4.00 5.60B 3.50A 4.30B 3.60 -1.30 4 4.90 16 197 2115 4.40 5.10B 3.30A 4.60B 3.30 -1.30 3 4.60 5 127 2120 ---- 4.70B 3.00A 4.70B 3.00 -1.20 50 4.20 4 158 2125 3.60 4.40B 2.80A 2.80A 2.80 -1.10 3 3.90 4 2159 2130 4.00 4.00 2.60A 2.60A 2.60 -1.00 5 3.60 3 133 2135 ---- 3.70B 2.40A 3.70B 2.40 -1.00 3.40 2 611 2140 2.20 3.50B 2.20 2.20 2.20 -.90 15 3.10 3 55 2145 2.20 3.20B 2.10A 2.10A 2.10 -.80 7 2.90 76 2150 ---- 3.00B 1.90A 3.00B 1.90 -.80 22 2.70 62 7565 2155 ---- 2.80B 1.80A 2.80B 1.80 -.70 2.50 280 2160 ---- 2.60B 1.70A 2.60B 1.70 -.60 2 2.30 1 362 2165 ---- 2.40B 1.60A 2.40B 1.60 -.50 2.10 1 60 2170 2.00 2.30 1.50A 1.50A 1.50 -.50 10 2.00 737 2175 1.40 2.10B 1.40 1.40 1.40 -.50 4 1.90 8 837 2180 ---- 1.90B 1.30A 1.90B 1.30 -.50 1.80 2 94 2185 ---- 1.80B 1.20A 1.80B 1.20 -.50 1.70 333 2190 ---- 1.70B 1.10A 1.70B 1.10 -.50 1.60 26 2195 ---- 1.60B 1.10A 1.60B 1.10 -.40 1.50 2 62 2200 1.20 1.50B 1.00 1.00 1.00 -.40 2 1.40 14 2154 2205 ---- 1.40B 1.00A 1.40B .90 -.40 1.30 27 2210 ---- 1.30B .90A 1.30B .90 -.30 1.20 127 2215 ---- ---- .90A .90A .80 -.40 1.20 39 2220 1.30 1.30 .80A .80A .80 -.30 3 1.10 1 220 2225 ---- 1.10B .80A 1.10B .70 -.30 2 1.00 406 2230 ---- ---- .70A .70A .70 -.30 2 1.00 56 2235 ---- ---- .70A .70A .70 -.20 .90 11 2240 ---- ---- .70A .70A .60 -.30 .90 33 2245 ---- ---- .60A .60A .60 -.20 .80 36 2250 ---- ---- .60A .60A .60 -.20 2 .80 20 3040 2255 ---- ---- .60A .60A .50 -.20 .70 45 2260 ---- ---- .50A .50A .50 -.20 .70 414 2265 ---- ---- .50A .50A .50 -.20 .70 23 2270 ---- ---- .50A .50A .50 -.10 .60 100 2275 ---- ---- .50A .50A .40 -.20 .60 2 424 2280 ---- ---- .50A .50A .40 -.20 .60 261 2285 ---- ---- .40A .40A .40 -.10 .50 39 2290 ---- ---- .40A .40A .40 -.10 .50 67 2295 ---- ---- .40A .40A .40 -.10 .50 11 2300 .40 .40 .40 .40 .40 -.10 35 .50 3 3974 2310 ---- ---- ---- ---- .30 -.10 .40 109 2320 ---- ---- .30A .30A .30 -.10 .40 1 91 2325 ---- ---- .30A .30A .30 -.10 .40 200 2330 ---- ---- .30A .30A .30 -.10 .40 172 2340 ---- ---- .30A .30A .30 -.10 .40 106 2350 ---- ---- .30A .30A .20 -.20 1 .40 3500 2360 ---- ---- ---- ---- .20 -.10 .30 72 2370 ---- ---- ---- ---- .20 -.10 .30 21 2375 ---- ---- ---- ---- .20 -.10 .30 687 2380 ---- ---- ---- ---- .20 -.10 .30 120 2390 ---- ---- ---- ---- .20 -.10 .30 28 2400 ---- ---- ---- ---- .20 -.10 .30 2 1537 2425 ---- ---- ---- ---- .10 -.10 .20 1 392 2450 ---- ---- ---- ---- .10 -.10 .20 1662 2475 ---- ---- ---- ---- .10 -.10 .20 868 2490 ---- ---- ---- ---- .10 -.10 .20 153 2500 ---- ---- ---- ---- .10 -.10 .20 878 2525 .10 .10 .10 .10 .10 .00 6 .10 203 2550 .10 .10 .10 .10 .10 .00 14 .10 906 2575 ---- ---- ---- ---- .10 .00 .10 349 2600 ---- ---- ---- ---- .10 .00 .10 1755 2750 ---- ---- ---- ---- .10 .00 .10 31 296 3000 ---- ---- ---- ---- .10 .00 .10 3 1914 OG OCT23 Gold Option CALL 1200 ---- 807.60B 787.70A 787.70A 790.20 -9.70 799.90 1225 ---- 782.20B 763.30A 782.20B 765.20 -9.70 774.90 1250 ---- 757.60B 737.70A 737.70A 740.20 -9.70 749.90 1275 ---- 732.20B 713.30A 732.20B 715.20 -9.70 724.90 1300 ---- 707.70B 687.70A 687.70A 690.20 -9.70 699.90 1325 ---- 682.20B 663.30A 682.20B 665.20 -9.70 674.90 1350 ---- 657.70B 637.70A 637.70A 640.20 -9.70 649.90 1375 ---- 632.20B 613.30A 632.20B 615.20 -9.70 624.90 1400 ---- 607.70B 587.80A 587.80A 590.20 -9.70 599.90 1410 ---- 597.20B 578.30A 597.20B 580.20 -9.70 589.90 1420 ---- 587.20B 568.30A 587.20B 570.20 -9.70 579.90 1425 ---- 582.20B 563.30A 582.20B 565.20 -9.70 574.90 1430 ---- 577.20B 558.30A 577.20B 560.20 -9.70 569.90 1440 ---- 567.20B 548.30A 567.20B 550.20 -9.70 559.90 1450 ---- 557.80B 537.80A 537.80A 540.20 -9.70 549.90 1460 ---- 547.20B 528.30A 547.20B 530.20 -9.70 539.90 1470 ---- 537.20B 518.30A 537.20B 520.20 -9.70 529.90 1475 ---- 532.30B 513.30A 532.30B 515.20 -9.70 524.90 1480 ---- 527.20B 508.30A 527.20B 510.20 -9.70 519.90 1490 ---- 517.20B 498.30A 517.20B 500.20 -9.70 509.90 1500 ---- 507.80B 487.80A 487.80A 490.20 -9.70 499.90 1505 ---- 502.20B 483.30A 502.20B 485.20 -9.70 494.90 1510 ---- 497.30B 478.30A 497.30B 480.20 -9.70 489.90 1515 ---- 492.30B 473.30A 492.30B 475.20 -9.70 484.90 1520 ---- 487.30B 468.30A 487.30B 470.20 -9.70 479.90 1525 ---- 482.30B 463.30A 482.30B 465.20 -9.70 474.90 1530 ---- 477.30B 458.30A 477.30B 460.20 -9.70 469.90 1535 ---- 472.30B 453.20A 472.30B 455.20 -9.70 464.90 1540 ---- 467.30B 448.20A 467.30B 450.20 -9.70 459.90 1545 ---- 462.30B 443.20A 462.30B 445.20 -9.70 454.90 1550 ---- 457.80B 437.80A 437.80A 440.20 -9.70 449.90 1555 ---- 452.30B 433.20A 452.30B 435.20 -9.70 444.90 1560 ---- 447.30B 428.20A 447.30B 430.20 -9.70 439.90 1565 ---- 442.30B 423.20A 442.30B 425.20 -9.70 434.90 1570 ---- 437.30B 418.20A 437.30B 420.20 -9.70 429.90 1575 ---- 432.30B 413.20A 432.30B 415.20 -9.70 424.90 1580 ---- 427.30B 408.20A 427.30B 410.20 -9.70 419.90 1585 ---- 422.30B 403.20A 422.30B 405.20 -9.70 414.90 1590 ---- 417.30B 398.20A 417.30B 400.20 -9.70 409.90 1595 ---- 412.30B 393.20A 412.30B 395.20 -9.70 404.90 1600 ---- 407.90B 387.80A 387.80A 390.20 -9.70 399.90 1605 ---- 402.30B 383.20A 402.30B 385.20 -9.70 394.90 1610 ---- 397.30B 378.20A 397.30B 380.20 -9.70 389.90 1615 ---- 392.30B 373.20A 392.30B 375.20 -9.70 384.90 1620 ---- 387.30B 368.20A 387.30B 370.20 -9.70 379.90 1625 ---- 382.30B 363.20A 382.30B 365.20 -9.70 374.90 1630 ---- 377.30B 358.20A 377.30B 360.20 -9.70 369.90 1635 ---- 372.30B 353.20A 372.30B 355.20 -9.70 364.90 1640 ---- 367.30B 348.20A 367.30B 350.20 -9.70 359.90 1645 ---- 362.30B 343.20A 362.30B 345.20 -9.70 354.90 1650 ---- 357.90B 337.70A 337.70A 340.20 -9.70 349.90 1655 ---- 352.30B 333.20A 352.30B 335.20 -9.70 344.90 1660 ---- 347.30B 328.20A 347.30B 330.20 -9.70 339.90 1665 ---- 342.30B 323.20A 342.30B 325.20 -9.70 334.90 1670 ---- 337.30B 318.20A 337.30B 320.20 -9.70 329.90 1675 ---- 332.30B 313.20A 332.30B 315.20 -9.70 324.90 5 1680 ---- 327.30B 308.20A 327.30B 310.20 -9.70 319.90 1685 ---- 322.40B 303.20A 322.40B 305.20 -9.70 314.90 1690 ---- 317.40B 298.20A 317.40B 300.20 -9.70 309.90 1695 ---- 312.40B 293.20A 312.40B 295.20 -9.70 304.90 1700 ---- 307.90B 287.60A 287.60A 290.20 -9.70 299.90 27 1705 ---- 302.40B 283.20A 302.30B 285.20 -9.70 294.90 1 1710 ---- 297.40B 278.20A 297.30B 280.20 -9.70 289.90 1715 ---- 292.40B 273.20A 292.40B 275.20 -9.70 284.90 1720 ---- 287.40B 268.20A 287.40B 270.20 -9.70 279.90 1725 ---- 282.40B 263.20A 282.40B 265.20 -9.70 274.90 3 1730 ---- 277.40B 258.20A 277.40B 260.20 -9.70 269.90 1735 ---- 272.40B 253.20A 272.30B 255.20 -9.70 264.90 1740 ---- 267.50B 248.20A 267.50B 250.20 -9.70 259.90 35 1745 ---- 262.50B 243.20A 262.50B 245.20 -9.70 254.90 1750 ---- 258.00B 237.40A 237.40A 240.20 -9.70 249.90 8 1755 ---- 252.50B 233.20A 252.40B 235.30 -9.60 244.90 2 1760 ---- 247.50B 228.20A 247.50B 230.30 -9.70 240.00 1765 ---- 242.70B 223.30A 242.70B 225.30 -9.70 235.00 1770 ---- 237.70B 218.40A 237.70B 220.40 -9.60 230.00 1 1775 ---- 233.70B 212.60A 212.60A 215.50 -9.60 225.10 2 146 1780 ---- 227.90B 208.50A 227.90B 210.50 -9.70 220.20 2 1785 ---- 222.90B 203.60A 222.90B 205.60 -9.60 215.20 1790 ---- 218.00B 198.70A 218.00B 200.70 -9.60 210.30 1795 ---- 213.10B 193.80A 213.10B 195.80 -9.60 205.40 1800 ---- 209.10B 188.10A 188.10A 190.90 -9.60 200.50 293 1805 ---- 203.30B 184.10A 203.30B 186.10 -9.50 195.60 1810 ---- 198.40B 179.20A 198.40B 181.20 -9.60 190.80 1815 ---- 193.50B 174.40A 193.50B 176.40 -9.50 185.90 1 1820 ---- 188.60B 169.60A 188.60B 171.60 -9.50 181.10 1 1825 ---- 184.70B 164.10A 164.10A 166.80 -9.50 176.30 66 1830 ---- 179.00B 160.00A 179.00B 162.10 -9.40 171.50 1 1835 ---- 174.20B 155.30A 174.20B 157.30 -9.40 166.70 253 1840 ---- 169.40B 150.60A 169.40B 152.60 -9.40 162.00 210 1845 ---- 164.50B 145.90A 164.50B 148.00 -9.20 157.20 1850 ---- 160.70B 140.60A 140.60A 143.30 -9.20 152.50 2 21 1855 ---- 155.20B 136.70A 136.70A 138.70 -9.20 147.90 1860 ---- 150.40B 131.40A 150.40B 134.10 -9.10 143.20 42 1865 ---- 145.70B 127.00A 145.70B 129.60 -9.00 138.60 1 1870 ---- 141.10B 122.40A 122.40A 125.10 -9.00 134.10 279 1875 ---- 137.40B 118.00A 118.00A 120.70 -8.90 129.60 48 1880 ---- 132.90B 113.70A 113.70A 116.30 -8.80 125.10 2 1885 ---- 128.40B 109.50A 109.50A 112.00 -8.70 120.70 1 13 1890 ---- 123.90B 105.20A 105.20A 107.70 -8.60 116.30 1 7 1895 ---- 119.50B 101.00A 101.00A 103.50 -8.50 112.00 1 1900 ---- 115.10B 96.90A 96.90A 99.40 -8.30 107.70 245 1905 ---- 110.90B 93.00A 93.00A 95.40 -8.10 103.50 30 1910 ---- 106.60B 89.00A 89.00A 91.40 -8.00 99.40 32 21 1915 ---- 102.40B 85.20A 85.20A 87.50 -7.90 95.40 4 1920 ---- 98.40B 81.40A 81.40A 83.70 -7.70 91.40 39 179 1925 ---- 94.40B 77.70A 77.70A 79.90 -7.60 87.50 29 309 1930 ---- 90.50B 74.10A 74.10A 76.30 -7.50 83.80 305 1935 ---- 86.60B 70.70A 70.70A 72.80 -7.30 80.10 47 1940 ---- 82.80B 67.30A 67.30A 69.40 -7.00 76.40 1 219 1945 ---- 79.20B 64.00A 64.00A 66.00 -6.90 1 72.90 286 1950 62.00 75.60B 60.80A 60.80A 62.80 -6.70 10 69.50 8 725 1955 ---- 72.10B 57.90A 57.90A 59.70 -6.50 66.20 178 1960 63.30 68.80B 54.90 55.00A 56.70 -6.30 10 63.00 499 1965 60.20 65.60B 52.10A 53.90A 53.80 -6.10 5 59.90 128 1970 57.20 62.50B 49.40A 49.40A 51.00 -5.90 27 56.90 839 1975 ---- 59.40B 46.80A 46.80A 48.30 -5.70 16 54.00 2 824 1980 46.80 56.40B 44.20A 44.20A 45.70 -5.60 2 51.30 10 122 1985 ---- 53.50B 41.80A 41.80A 43.30 -5.30 48.60 13 304 1990 ---- 50.80B 39.50A 39.50A 40.90 -5.10 495 46.00 9 366 1995 ---- 48.20B 37.30A 37.30A 38.60 -5.00 43.60 16 60 2000 41.70 45.70B 35.20A 36.50A 36.50 -4.80 124 41.30 67 2544 2005 ---- 43.40B 33.10A 33.10A 34.40 -4.60 39.00 3 80 2010 38.00 41.10B 31.20A 31.20A 32.50 -4.40 1 36.90 2 253 2015 ---- 38.90B 29.40A 29.40A 30.60 -4.20 34.80 2 274 2020 ---- 36.80B 27.70A 27.70A 28.80 -4.10 32.90 4 242 2025 32.00 34.80B 26.10A 26.40A 27.20 -3.90 128 31.10 18 1317 2030 28.80 32.90B 24.60A 26.40B 25.60 -3.70 17 29.30 61 449 2035 ---- 31.00B 23.10A 23.10A 24.10 -3.60 27.70 57 2040 ---- 29.30B 21.80A 21.80A 22.60 -3.50 26.10 3 508 2045 21.60 27.70B 20.50A 21.20A 21.30 -3.30 10 24.60 57 2050 23.90 26.10B 19.30A 24.00B 20.00 -3.20 26 23.20 20 1617 2055 19.10 24.60B 18.10A 19.40B 18.80 -3.10 1 21.90 95 2060 ---- 23.20B 17.00A 17.00A 17.70 -2.90 997 20.60 36 832 2065 19.80 21.90B 16.00A 20.10B 16.70 -2.70 33 19.40 302 2070 20.60 20.60 15.10A 16.10B 15.70 -2.60 6 18.30 3 724 2075 14.80 19.40B 14.20A 15.20B 14.70 -2.60 365 17.30 697 2080 15.90 18.30B 13.30A 13.30A 13.80 -2.50 11 16.30 19 395 2085 14.90 17.20B 12.50A 12.60A 13.00 -2.40 3 15.40 1080 2090 12.30 16.30B 11.80A 12.60B 12.20 -2.30 3 14.50 8 374 2095 ---- 15.30B 11.10A 11.10A 11.50 -2.10 13.60 58 2100 14.00 14.60 10.50 11.10B 10.80 -2.10 67 12.90 131 2888 2105 ---- 13.60B 9.90A 13.60B 10.20 -1.90 12.10 8 52 2110 ---- 12.80B 9.30A 12.80B 9.60 -1.80 11.40 3 59 2115 ---- 12.10B 8.80A 12.10B 9.00 -1.80 10.80 2 86 2120 10.50 11.40B 8.30A 8.30A 8.50 -1.70 92 10.20 1 60 2125 8.20 10.80B 7.80A 7.80A 8.00 -1.60 7 9.60 1 1407 2130 ---- 10.10B 7.40A 10.10B 7.60 -1.50 9.10 53 106 2135 ---- 9.60B 6.90A 9.60B 7.10 -1.50 8.60 1 86 2140 6.70 9.00B 6.60A 6.80B 6.70 -1.40 13 8.10 13 99 2145 ---- 8.60B 6.20A 8.60B 6.30 -1.40 7.70 14 86 2150 6.00 8.10B 5.90A 6.10B 6.00 -1.30 5 7.30 3 1344 2155 ---- 7.60B 5.50A 7.60B 5.60 -1.30 6.90 60 2160 ---- 7.20B 5.20A 7.20B 5.30 -1.20 6.50 275 2165 5.30 6.80B 5.00A 5.00A 5.00 -1.10 1 6.10 78 2170 4.70 6.40B 4.70 4.70 4.70 -1.10 2 5.80 79 2175 4.50 6.10B 4.50 4.50 4.50 -1.00 1 5.50 10 672 2180 ---- 5.70B 4.20A 5.70B 4.20 -1.00 2 5.20 42 262 2185 ---- 5.40B 4.00A 5.40B 4.00 -1.00 1 5.00 17 249 2190 ---- 5.10B 3.80A 5.10B 3.80 -.90 1 4.70 2 122 2195 ---- 4.80B 3.60A 4.80B 3.60 -.90 495 4.50 2 73 2200 4.50 4.70 3.40 3.40A 3.40 -.90 40 4.30 10 2511 2205 ---- 4.30B 3.20A 4.30B 3.20 -.80 28 4.00 1 11 2210 ---- 4.10B 3.10A 4.10B 3.00 -.80 18 3.80 124 2215 ---- 3.90B 2.90A 3.90B 2.90 -.80 3.70 1 130 2220 ---- 3.70B 2.80A 3.70B 2.70 -.80 1 3.50 6 54 2225 3.40 3.50B 2.50 2.50 2.60 -.70 54 3.30 20 89 2230 ---- 3.30B 2.50A 3.30B 2.40 -.70 3.10 1 36 2235 ---- 3.20B 2.40A 3.20B 2.30 -.70 3.00 3 15 2240 ---- 3.00B 2.30A 3.00B 2.20 -.60 2.80 5 30 2245 ---- 2.90B 2.10A 2.90B 2.10 -.60 2.70 11 2250 ---- 2.70B 2.10A 2.70B 2.00 -.60 10 2.60 14 1785 2255 ---- 2.60B 2.00A 2.60B 1.90 -.50 2.40 12 2260 ---- 2.40B 1.90A 2.40B 1.80 -.50 1 2.30 1 436 2265 2.00 2.30B 1.80A 1.80A 1.70 -.50 1 2.20 8 2270 ---- 2.20B 1.70A 2.20B 1.60 -.50 2.10 18 2275 ---- 2.10B 1.60A 2.10B 1.50 -.50 2.00 1235 2280 ---- 2.00B 1.60A 2.00B 1.40 -.50 1.90 1 26 2285 ---- 1.90B 1.50A 1.90B 1.40 -.40 1.80 1 35 2290 ---- 1.80B 1.40A 1.80B 1.30 -.40 1.70 7 2295 ---- 1.70B 1.40A 1.70B 1.20 -.40 1.60 9 2300 ---- 1.70B 1.30A 1.70B 1.20 -.40 2 1.60 1603 2310 ---- 1.50B 1.20A 1.50B 1.10 -.30 1.40 1 35 2320 ---- 1.40B 1.10A 1.40B 1.00 -.30 1.30 14 2325 ---- 1.30B 1.10A 1.30B .90 -.30 1.20 10 479 2330 ---- ---- 1.00A 1.00A .90 -.30 1.20 19 2340 ---- ---- .90A .90A .80 -.30 1.10 31 2350 ---- ---- .90A .90A .80 -.20 1.00 10 513 2360 ---- ---- .80A .80A .70 -.20 .90 46 2370 ---- ---- .70A .70A .60 -.30 .90 3 2375 ---- ---- .70A .70A .60 -.30 .90 129 2380 ---- ---- .70A .70A .60 -.20 .80 22 2390 ---- ---- .60A .60A .60 -.20 .80 12 2400 ---- ---- .60A .60A .50 -.20 .70 25 1598 2425 .40 .40 .40 .40 .40 -.20 90 .60 302 2450 ---- ---- .50A .50A .40 -.20 .60 471 2475 ---- ---- .40A .40A .30 -.20 .50 119 2500 ---- ---- .40A .40A .30 -.20 .50 3898 2525 ---- ---- .30A .30A .30 -.10 .40 138 2550 ---- ---- ---- ---- .20 -.10 .30 534 2575 ---- ---- ---- ---- .20 -.10 .30 666 2650 ---- ---- ---- ---- .20 .00 .20 352 3000 ---- ---- ---- ---- .10 .00 .10 11 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 801.70B 782.90A 801.70B 784.80 -9.80 794.60 1250 ---- 776.80B 757.90A 776.80B 759.80 -9.80 769.60 1275 ---- 751.80B 732.90A 751.80B 734.80 -9.80 744.60 1300 ---- 726.80B 707.90A 726.80B 709.80 -9.80 719.60 1325 ---- 701.80B 682.90A 701.80B 684.80 -9.80 694.60 1350 ---- 676.80B 657.90A 676.80B 659.80 -9.80 669.60 1375 ---- 651.80B 632.90A 651.80B 634.80 -9.80 644.60 1400 ---- 626.80B 607.90A 626.80B 609.80 -9.80 619.60 1420 ---- 606.80B 587.90A 606.80B 589.80 -9.80 599.60 1425 ---- 601.80B 582.90A 601.80B 584.80 -9.80 594.60 1430 ---- 596.80B 577.90A 596.80B 579.80 -9.80 589.60 1440 ---- 586.80B 567.90A 586.80B 569.80 -9.80 579.60 1450 ---- 576.80B 557.90A 576.80B 559.80 -9.80 569.60 1460 ---- 566.80B 547.90A 566.80B 549.80 -9.80 559.60 1470 ---- 556.80B 537.90A 556.80B 539.80 -9.80 549.60 1475 ---- 551.90B 532.90A 551.90B 534.80 -9.80 544.60 1480 ---- 546.80B 527.90A 546.80B 529.80 -9.80 539.60 1490 ---- 536.80B 517.90A 536.80B 519.80 -9.80 529.60 1500 ---- 526.90B 507.90A 526.90B 509.80 -9.80 519.60 1510 ---- 516.80B 497.90A 516.80B 499.80 -9.80 509.60 1515 ---- 511.80B 492.90A 511.80B 494.80 -9.80 504.60 1520 ---- 506.80B 487.90A 506.80B 489.80 -9.80 499.60 1525 ---- 501.90B 482.90A 501.90B 484.80 -9.80 494.60 1530 ---- 496.80B 477.90A 496.80B 479.80 -9.80 489.60 1535 ---- 491.80B 472.90A 491.80B 474.80 -9.80 484.60 1540 ---- 486.80B 467.90A 486.80B 469.80 -9.80 479.60 1545 ---- 481.80B 462.90A 481.80B 464.80 -9.80 474.60 1550 ---- 476.90B 457.90A 476.90B 459.80 -9.80 469.60 1555 ---- 471.80B 452.90A 471.80B 454.80 -9.80 464.60 1560 ---- 466.80B 447.90A 466.80B 449.80 -9.80 459.60 1565 ---- 461.80B 442.90A 461.80B 444.80 -9.80 454.60 1570 ---- 456.80B 437.90A 456.80B 439.80 -9.80 449.60 1575 ---- 451.90B 432.90A 451.90B 434.80 -9.80 444.60 1580 ---- 446.80B 427.90A 446.80B 429.80 -9.80 439.60 1585 ---- 441.80B 422.90A 441.80B 424.80 -9.80 434.60 1590 ---- 436.80B 417.90A 436.80B 419.80 -9.80 429.60 1595 ---- 431.80B 412.90A 431.80B 414.80 -9.80 424.60 1600 ---- 426.90B 407.80A 426.90B 409.80 -9.80 419.60 1605 ---- 421.80B 402.90A 421.80B 404.80 -9.80 414.60 1610 ---- 416.80B 397.90A 416.80B 399.80 -9.80 409.60 1615 ---- 411.80B 392.90A 411.80B 394.80 -9.80 404.60 1620 ---- 406.80B 387.90A 406.80B 389.80 -9.80 399.60 1625 ---- 401.90B 382.90A 401.90B 384.80 -9.80 394.60 1630 ---- 396.90B 377.90A 396.90B 379.80 -9.80 389.60 1635 ---- 391.90B 372.80A 391.90B 374.80 -9.80 384.60 1640 ---- 386.90B 367.80A 386.90B 369.80 -9.80 379.60 1645 ---- 381.90B 362.80A 381.90B 364.80 -9.80 374.60 1650 ---- 376.90B 357.80A 376.90B 359.80 -9.80 369.60 4 1655 ---- 371.90B 352.80A 371.90B 354.80 -9.80 364.60 1660 ---- 366.90B 347.80A 366.90B 349.80 -9.80 359.60 1665 ---- 361.90B 342.80A 361.90B 344.80 -9.80 354.60 1670 ---- 356.90B 337.80A 356.90B 339.80 -9.80 349.60 8 1675 ---- 351.90B 332.80A 351.90B 334.80 -9.80 344.60 1680 ---- 346.90B 327.80A 346.90B 329.80 -9.80 339.60 1685 ---- 341.90B 322.80A 341.90B 324.80 -9.80 334.60 1690 ---- 336.90B 317.80A 336.90B 319.80 -9.80 329.60 1695 ---- 331.90B 312.80A 331.90B 314.80 -9.80 324.60 1700 ---- 327.00B 307.80A 327.00B 309.80 -9.80 319.60 1 1705 ---- 321.90B 302.80A 321.90B 304.80 -9.80 314.60 1710 ---- 316.90B 297.80A 316.90B 299.80 -9.80 309.60 2 1715 ---- 311.90B 292.80A 311.90B 294.80 -9.80 304.60 1720 ---- 307.00B 287.80A 306.90B 289.80 -9.80 299.60 1725 ---- 302.00B 281.90A 302.00B 284.80 -9.80 294.60 1730 ---- 297.00B 277.80A 296.90B 279.80 -9.80 289.60 1735 ---- 292.00B 272.80A 292.00B 274.90 -9.70 284.60 1740 ---- 287.20B 267.90A 287.20B 269.90 -9.80 279.70 1745 ---- 282.10B 262.90A 282.10B 264.90 -9.80 274.70 1750 ---- 278.30B 257.10A 257.10A 260.00 -9.70 269.70 22 1755 ---- 272.20B 253.10A 272.20B 255.10 -9.70 264.80 1760 ---- 267.40B 248.10A 267.40B 250.20 -9.70 259.90 1765 ---- 262.30B 243.20A 262.30B 245.30 -9.60 254.90 1 1770 ---- 257.40B 238.30A 257.40B 240.40 -9.60 250.00 1775 ---- 253.60B 232.60A 232.60A 235.50 -9.60 245.10 5 12 1780 ---- 247.60B 228.60A 247.60B 230.60 -9.60 240.20 1 1785 ---- 242.90B 223.70A 242.90B 225.80 -9.60 235.40 1 1790 ---- 238.00B 218.90A 238.00B 220.90 -9.60 230.50 1 1795 ---- 233.00B 214.10A 233.00B 216.10 -9.60 225.70 1 1800 ---- 229.20B 208.50A 208.50A 211.30 -9.60 220.90 1 1805 ---- 223.50B 204.50A 223.50B 206.50 -9.50 216.00 1 1810 ---- 218.50B 199.70A 218.50B 201.80 -9.50 211.30 2 1815 ---- 213.70B 195.00A 213.70B 197.00 -9.50 206.50 1 1820 ---- 209.10B 190.30A 209.10B 192.30 -9.40 201.70 1825 ---- 205.20B 184.80A 184.80A 187.60 -9.40 197.00 1 1830 ---- 199.50B 180.90A 199.50B 182.90 -9.40 192.30 1 1835 ---- 194.90B 176.30A 194.90B 178.30 -9.30 187.60 1 1840 ---- 190.10B 171.70A 190.10B 173.70 -9.30 183.00 1 1845 ---- 185.40B 167.10A 185.40B 169.10 -9.20 178.30 3 1850 ---- 181.60B 161.80A 161.80A 164.60 -9.10 173.70 3 1855 ---- 176.20B 157.30A 157.30A 160.00 -9.20 169.20 4 1860 ---- 171.60B 152.90A 152.90A 155.60 -9.00 164.60 1 1865 ---- 167.30B 148.50A 148.50A 151.10 -9.00 160.10 1870 ---- 163.30B 144.10A 144.10A 146.80 -8.90 155.70 2 1875 ---- 158.80B 139.80A 139.80A 142.40 -8.80 151.20 3 1880 ---- 154.40B 135.50A 135.50A 138.10 -8.80 146.90 1 1885 ---- 149.90B 131.30A 131.30A 133.90 -8.60 142.50 1 1890 ---- 145.50B 127.10A 127.10A 129.70 -8.50 138.20 51 1895 ---- 141.30B 123.00A 123.00A 125.50 -8.50 134.00 1 1900 ---- 137.00B 119.00A 119.00A 121.50 -8.30 129.80 1 303 1905 ---- 132.80B 115.00A 115.00A 117.40 -8.30 125.70 2 1910 ---- 128.60B 111.10A 111.10A 113.50 -8.10 121.60 5 1915 ---- 124.50B 107.30A 107.30A 109.60 -8.00 117.60 1920 ---- 120.50B 103.50A 103.50A 105.80 -7.80 113.60 18 1925 ---- 116.50B 99.80A 99.80A 102.10 -7.60 109.70 4 1930 ---- 112.60B 96.20A 96.20A 98.40 -7.50 105.90 3 1935 ---- 108.70B 92.60A 92.60A 94.80 -7.40 102.20 3 1940 ---- 105.00B 89.10A 89.10A 91.30 -7.20 98.50 6 1945 ---- 101.30B 85.80A 85.80A 87.90 -7.00 94.90 3 1950 ---- 97.60B 82.50A 82.50A 84.50 -6.90 91.40 10 1955 ---- 94.10B 79.30A 79.30A 81.20 -6.80 88.00 90 1960 ---- 90.60B 76.20A 76.20A 78.10 -6.60 84.70 151 1965 ---- 87.20B 73.20A 73.20A 75.00 -6.40 81.40 76 1970 ---- 83.90B 70.20A 70.20A 71.90 -6.30 78.20 59 1975 ---- 80.90B 67.40A 67.40A 69.00 -6.20 75.20 67 1980 ---- 77.80B 64.60A 64.60A 66.10 -6.10 72.20 125 1985 ---- 74.80B 61.90A 61.90A 63.40 -5.90 69.30 18 1990 ---- 71.70B 59.30A 59.30A 60.70 -5.80 66.50 50 1995 ---- 68.90B 56.80A 56.80A 58.10 -5.60 63.70 14 2000 55.90 66.10B 54.30A 54.30A 55.70 -5.40 1 61.10 1 1489 2005 ---- 63.40B 52.00A 52.00A 53.30 -5.30 58.60 29 2010 ---- 60.80B 49.70A 49.70A 50.90 -5.20 25 56.10 143 2015 ---- 58.30B 47.50A 47.50A 48.70 -5.00 39 53.70 16 471 2020 ---- 55.90B 45.50A 45.50A 46.60 -4.90 51.50 343 408 2025 ---- 53.50B 43.40A 43.40A 44.60 -4.70 49.30 2 24 2030 ---- 51.30B 41.50A 41.50A 42.60 -4.50 47.10 31 43 2035 ---- 49.10B 39.70A 39.70A 40.70 -4.40 1 45.10 1 56 2040 ---- 47.00B 37.80A 37.80A 38.90 -4.20 1 43.10 2 22 2045 ---- 45.00B 36.10A 36.10A 37.20 -4.10 41.30 1 177 2050 43.00 43.00 34.50A 35.50A 35.50 -4.00 238 39.50 1 1141 2055 ---- 41.20B 33.00A 33.00A 33.90 -3.80 37.70 6 11 2060 ---- 39.40B 31.50A 31.50A 32.40 -3.70 36.10 4410 2065 ---- 37.70B 30.10A 30.10A 31.00 -3.50 34.50 45 2070 36.10 36.10 28.70A 30.20B 29.60 -3.40 24 33.00 42 265 2075 32.10 34.50B 27.40A 28.90B 28.20 -3.30 9 31.50 7 282 2080 26.30 33.00B 26.20A 27.60B 26.90 -3.20 3 30.10 18 109 2085 ---- 31.50B 25.00A 25.00A 25.70 -3.10 28.80 110 2090 29.70 30.10B 23.90A 28.20B 24.50 -3.00 12 27.50 50 2095 28.40 28.80B 22.80A 28.50B 23.40 -2.90 3 26.30 44 2100 25.50 27.60B 21.80A 22.90B 22.40 -2.80 75 25.20 6 848 2105 ---- 26.30B 20.80A 20.80A 21.30 -2.80 1 24.10 3 84 2110 20.70 25.20B 19.80A 20.00A 20.40 -2.60 2 23.00 56 67 2115 ---- 24.10B 19.00A 19.00A 19.50 -2.50 22.00 10 2120 ---- 23.00B 18.10A 18.10A 18.60 -2.50 6 21.10 48 76 2125 ---- 22.00B 17.30A 17.30A 17.80 -2.30 20.10 56 74 2130 ---- 21.00B 16.50A 16.50A 17.00 -2.30 19.30 110 2135 ---- 20.10B 15.80A 15.80A 16.20 -2.20 18.40 1 17 2140 ---- 19.30B 15.10A 19.30B 15.50 -2.10 17.60 11 2145 ---- 18.40B 14.40A 14.40A 14.80 -2.10 16.90 1 8 2150 ---- 17.70B 13.80A 17.70B 14.10 -2.00 22 16.10 32 1056 2155 ---- 16.90B 13.20A 13.20A 13.50 -2.00 1 15.50 3 32 2160 ---- 16.20B 12.70A 16.20B 12.90 -1.90 14.80 53 120 2165 ---- 15.50B 12.10A 15.50B 12.40 -1.80 14.20 64 2170 ---- 14.80B 11.60A 14.80B 11.80 -1.80 13.60 10 2175 ---- 14.20B 11.10A 14.20B 11.30 -1.70 13.00 7 92 2180 12.30 13.60B 10.60 11.00B 10.90 -1.50 46 12.40 4 57 2185 ---- 13.00B 10.20A 13.00B 10.40 -1.50 11.90 5 2190 11.30 12.40B 9.70A 9.80 9.90 -1.50 52 11.40 4 74 2195 ---- 11.90B 9.30A 9.30A 9.50 -1.50 11.00 8 2200 11.20 11.40B 9.00A 10.30B 9.10 -1.40 2 10.50 1 1015 2205 ---- 10.90B 8.60A 8.60A 8.80 -1.30 10.10 3 2210 ---- 10.50B 8.20A 8.20A 8.40 -1.30 9.70 6 2215 7.90 10.10B 7.90 8.10B 8.00 -1.30 1 9.30 3 2220 9.70 9.70 7.60A 7.60A 7.70 -1.20 1 8.90 3 45 2225 7.60 9.30B 7.30 7.40B 7.40 -1.10 3 8.50 44 176 2230 6.90 8.80B 6.90 7.10A 7.10 -1.10 2 8.20 25 2235 6.80 8.50B 6.70A 6.80 6.80 -1.10 2 7.90 30 2240 ---- 8.10B 6.50A 8.10B 6.50 -1.10 7.60 13 2245 ---- 7.80B 6.20A 7.80B 6.30 -1.00 7.30 11 2250 ---- 7.50B 6.00A 7.50B 6.00 -1.00 7 7.00 1093 2255 ---- 7.20B 5.70A 7.20B 5.80 -.90 6.70 30 2260 ---- 6.90B 5.50A 6.90B 5.60 -.90 6.50 2 38 2265 ---- 6.60B 5.30A 6.60B 5.30 -.90 13 6.20 20 2270 ---- 6.40B 5.10A 6.40B 5.10 -.90 1 6.00 2 11 2275 5.50 6.10B 4.90A 4.90A 4.90 -.80 2 5.70 4 176 2280 ---- 5.90B 4.70A 5.90B 4.70 -.80 1 5.50 7 49 2285 ---- 5.60B 4.60A 5.60B 4.60 -.70 1 5.30 1 10 2290 ---- 5.40B 4.40A 5.40B 4.40 -.70 2 5.10 4 33 2295 ---- 5.20B 4.20A 5.20B 4.20 -.70 21 4.90 3 13 2300 4.30 5.00B 4.00A 4.00A 4.10 -.60 49 4.70 80 1299 2305 ---- 4.80B 3.90A 4.80B 3.90 -.70 5 4.60 18 36 2310 ---- 4.60B 3.80A 4.60B 3.80 -.60 1 4.40 34 56 2320 ---- 4.30B 3.50A 4.30B 3.50 -.60 2 4.10 5 10 2325 ---- 4.10B 3.40A 4.10B 3.40 -.50 1 3.90 4 42 2330 ---- 4.00B 3.30A 4.00B 3.20 -.60 3.80 4 37 2340 3.10 3.70B 3.00A 3.00A 3.00 -.50 2 3.50 28 2350 ---- 3.40B 2.80A 3.40B 2.80 -.50 52 3.30 1 625 2360 ---- 3.20B 2.70A 3.20B 2.60 -.50 4 3.10 1 15 2370 ---- 3.00B 2.50A 3.00B 2.40 -.50 2.90 1 17 2375 ---- 2.90B 2.40A 2.90B 2.30 -.50 2.80 2 102 2380 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 1 30 2390 ---- 2.60B 2.20A 2.60B 2.10 -.40 2.50 16 2400 2.10 2.10 2.00 2.00 2.00 -.40 4 2.40 3 357 2410 ---- ---- 1.90A 1.90A 1.80 -.40 1 2.20 14 2425 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 41 2450 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 80 2475 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1 98 2500 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 116 2525 ---- ---- 1.00A 1.00A .90 -.20 1.10 17 2550 ---- ---- .90A .90A .80 -.20 1.00 99 2575 ---- ---- .80A .80A .70 -.20 .90 113 2600 ---- ---- .70A .70A .60 -.20 100 .80 15 127 2800 ---- ---- ---- ---- .30 -.10 .40 108 OG DEC23 Gold Option CALL 900 ---- 1126.40B 1107.90A 1126.40B 1109.80 -9.80 1119.60 925 ---- 1101.40B 1082.90A 1101.40B 1084.80 -9.80 1094.60 950 ---- 1076.40B 1057.90A 1076.40B 1059.80 -9.80 1069.60 975 ---- 1051.50B 1032.90A 1051.50B 1034.80 -9.80 1044.60 1000 ---- 1026.50B 1007.90A 1026.50B 1009.80 -9.80 1019.60 1025 ---- 1001.50B 982.90A 1001.50B 984.80 -9.80 994.60 1050 ---- 976.50B 957.90A 976.50B 959.80 -9.80 969.60 1075 ---- 951.50B 932.90A 951.50B 934.80 -9.80 944.60 1080 ---- 946.40B 928.00A 946.40B 929.80 -9.80 939.60 1090 ---- 936.40B 918.00A 936.40B 919.80 -9.80 929.60 1100 ---- 926.50B 907.90A 926.50B 909.80 -9.80 919.60 1110 ---- 916.40B 898.00A 916.40B 899.80 -9.80 909.60 1120 ---- 906.40B 888.00A 906.40B 889.80 -9.80 899.60 1125 ---- 901.50B 882.90A 901.50B 884.80 -9.80 894.60 1130 ---- 896.40B 878.00A 896.40B 879.80 -9.80 889.60 1140 ---- 886.50B 868.00A 886.50B 869.80 -9.80 879.60 1150 ---- 876.60B 858.00A 876.60B 859.80 -9.80 869.60 1160 ---- 866.50B 848.00A 866.50B 849.80 -9.80 859.60 1170 ---- 856.50B 838.00A 856.50B 839.80 -9.80 849.60 1175 ---- 851.60B 832.90A 851.60B 834.80 -9.80 844.60 1180 ---- 846.50B 828.00A 846.50B 829.80 -9.80 839.60 1185 ---- 841.50B 823.00A 841.50B 824.80 -9.80 834.60 1190 ---- 836.50B 818.00A 836.50B 819.80 -9.80 829.60 1195 ---- 831.50B 813.10A 831.50B 814.80 -9.80 824.60 1200 ---- 826.60B 808.00A 826.60B 809.80 -9.80 819.60 1205 ---- 821.50B 803.10A 821.50B 804.80 -9.80 814.60 1210 ---- 816.50B 798.10A 816.50B 799.80 -9.80 809.60 1215 ---- 811.50B 793.00A 811.50B 794.80 -9.80 804.60 1220 ---- 806.50B 788.00A 806.50B 789.80 -9.80 799.60 1225 ---- 801.60B 782.90A 801.60B 784.80 -9.80 794.60 1230 ---- 796.50B 778.00A 796.50B 779.80 -9.80 789.60 1235 ---- 791.50B 773.00A 791.50B 774.80 -9.80 784.60 1240 ---- 786.50B 768.00A 786.50B 769.80 -9.80 779.60 1245 ---- 781.50B 763.00A 781.50B 764.80 -9.80 774.60 1250 ---- 776.60B 758.00A 776.60B 759.80 -9.80 769.60 1255 ---- 771.50B 753.00A 771.50B 754.80 -9.80 764.60 1260 ---- 766.50B 748.00A 766.50B 749.80 -9.80 759.60 1265 ---- 761.50B 743.10A 761.50B 744.80 -9.80 754.60 1270 ---- 756.50B 738.10A 756.50B 739.80 -9.80 749.60 1275 ---- 751.60B 732.90A 751.60B 734.80 -9.80 744.60 1280 ---- 746.50B 728.00A 746.50B 729.80 -9.80 739.60 1285 ---- 741.50B 723.00A 741.50B 724.80 -9.80 734.60 1290 ---- 736.50B 718.00A 736.50B 719.80 -9.80 729.60 1295 ---- 731.50B 713.00A 731.50B 714.80 -9.80 724.60 1300 ---- 726.60B 707.90A 726.60B 709.80 -9.80 719.60 1305 ---- 721.50B 703.00A 721.50B 704.80 -9.80 714.60 1310 ---- 716.60B 698.00A 716.60B 699.80 -9.80 709.60 1315 ---- 711.60B 693.00A 711.60B 694.80 -9.80 704.60 1320 ---- 706.60B 688.10A 706.60B 689.80 -9.80 699.60 1325 ---- 701.70B 683.00A 701.70B 684.80 -9.80 694.60 1330 ---- 696.60B 678.10A 696.60B 679.80 -9.80 689.60 1335 ---- 691.60B 673.10A 691.60B 674.80 -9.80 684.60 1340 ---- 686.60B 668.10A 686.60B 669.80 -9.80 679.60 1345 ---- 681.60B 663.10A 681.60B 664.80 -9.80 674.60 1350 ---- 676.70B 658.00A 676.70B 659.80 -9.80 669.60 1355 ---- 671.60B 653.10A 671.60B 654.80 -9.80 664.60 1360 ---- 666.60B 648.00A 666.60B 649.80 -9.80 659.60 1365 ---- 661.60B 643.00A 661.60B 644.80 -9.80 654.60 1370 ---- 656.60B 638.00A 656.60B 639.80 -9.80 649.60 1375 ---- 651.70B 633.00A 651.70B 634.80 -9.80 644.60 1380 ---- 646.60B 628.00A 646.60B 629.80 -9.80 639.60 1385 ---- 641.60B 623.00A 641.60B 624.80 -9.80 634.60 1390 ---- 636.60B 618.00A 636.60B 619.80 -9.80 629.60 1395 ---- 631.60B 613.00A 631.60B 614.80 -9.80 624.60 1400 ---- 626.70B 607.90A 626.70B 609.80 -9.80 619.60 1405 ---- 621.60B 603.00A 621.60B 604.80 -9.80 614.60 1410 ---- 616.60B 598.00A 616.60B 599.80 -9.80 609.60 1415 ---- 611.60B 593.00A 611.60B 594.80 -9.80 604.60 1420 ---- 606.60B 588.00A 606.60B 589.80 -9.80 599.60 1425 ---- 601.70B 583.00A 601.70B 584.80 -9.80 594.60 1430 ---- 596.60B 578.00A 596.60B 579.80 -9.80 589.60 1435 ---- 591.60B 573.00A 591.60B 574.80 -9.80 584.60 1440 ---- 586.60B 568.00A 586.60B 569.80 -9.80 579.60 1445 ---- 581.60B 563.00A 581.60B 564.80 -9.80 574.60 1450 ---- 576.70B 557.90A 576.70B 559.80 -9.80 569.60 1455 ---- 571.60B 553.00A 571.60B 554.80 -9.80 564.60 1460 ---- 566.60B 548.00A 566.60B 549.80 -9.80 559.60 1465 ---- 561.60B 543.00A 561.60B 544.80 -9.80 554.60 1470 ---- 556.60B 538.00A 556.60B 539.80 -9.80 549.60 1475 ---- 551.70B 533.00A 551.70B 534.80 -9.80 544.60 1480 ---- 546.60B 528.00A 546.60B 529.80 -9.80 539.60 1485 ---- 541.60B 523.00A 541.60B 524.80 -9.80 534.60 1490 ---- 536.60B 518.00A 536.60B 519.80 -9.80 529.60 1495 ---- 531.60B 513.00A 531.60B 514.80 -9.80 524.60 1500 ---- 526.70B 508.00A 526.70B 509.80 -9.80 50 519.60 1505 ---- 521.70B 503.00A 521.70B 504.80 -9.80 514.60 1510 ---- 516.70B 498.00A 516.70B 499.80 -9.80 509.60 1515 ---- 511.70B 493.00A 511.70B 494.80 -9.80 504.60 1520 ---- 506.70B 487.90A 506.70B 489.80 -9.80 499.60 1525 ---- 501.70B 482.90A 501.70B 484.80 -9.80 494.60 1530 ---- 496.70B 477.90A 496.70B 479.80 -9.80 489.60 1535 ---- 491.70B 472.90A 491.70B 474.80 -9.80 484.60 1540 ---- 486.70B 467.90A 486.70B 469.80 -9.80 479.60 1545 ---- 481.70B 462.90A 481.70B 464.80 -9.80 474.60 1550 ---- 476.70B 457.90A 476.70B 459.80 -9.80 50 469.60 1555 ---- 471.70B 452.90A 471.70B 454.80 -9.80 464.60 1560 ---- 466.70B 447.90A 466.70B 449.80 -9.80 459.60 1565 ---- 461.70B 442.90A 461.70B 444.80 -9.80 454.60 1570 ---- 456.70B 437.90A 456.70B 439.80 -9.80 449.60 1575 ---- 451.70B 432.90A 451.70B 434.80 -9.80 444.60 1580 ---- 446.70B 427.90A 446.70B 429.80 -9.80 439.60 1585 ---- 441.70B 422.90A 441.70B 424.80 -9.80 434.60 1590 ---- 436.70B 417.90A 436.70B 419.80 -9.80 429.60 1595 ---- 431.70B 412.90A 431.70B 414.80 -9.80 424.60 1600 ---- 426.80B 407.90A 426.80B 409.80 -9.80 419.60 95 1605 ---- 421.70B 402.90A 421.70B 404.80 -9.80 414.60 1610 ---- 416.70B 397.90A 416.70B 399.80 -9.80 409.60 1615 ---- 411.70B 392.90A 411.70B 394.80 -9.80 404.60 1620 ---- 406.70B 387.90A 406.70B 389.80 -9.80 399.60 1625 ---- 401.80B 382.90A 401.80B 384.80 -9.80 394.60 50 1630 ---- 396.70B 377.90A 396.70B 379.80 -9.80 389.60 1635 ---- 391.70B 372.90A 391.70B 374.80 -9.80 384.60 1640 ---- 386.70B 367.90A 386.70B 369.80 -9.80 379.60 1645 ---- 381.70B 362.90A 381.70B 364.80 -9.80 374.60 1650 ---- 376.80B 357.90A 376.80B 359.80 -9.80 51 369.60 106 1655 ---- 371.70B 352.90A 371.70B 354.80 -9.80 364.60 1660 ---- 366.80B 347.90A 366.80B 349.80 -9.80 359.60 1665 ---- 361.80B 342.90A 361.80B 344.80 -9.80 354.60 1670 ---- 356.80B 337.90A 356.80B 339.80 -9.80 349.60 1675 ---- 351.80B 332.90A 351.80B 334.80 -9.80 344.60 2 1680 ---- 346.80B 327.90A 346.80B 329.80 -9.80 339.60 1685 ---- 341.80B 322.90A 341.80B 324.80 -9.80 334.60 1690 ---- 336.80B 317.90A 336.80B 319.80 -9.80 329.60 1695 ---- 331.90B 312.80A 331.80B 314.80 -9.80 324.60 1700 ---- 328.00B 306.90A 306.90A 309.80 -9.80 50 319.60 25 999 1705 ---- 321.90B 302.90A 321.90B 304.90 -9.70 314.60 1710 ---- 317.10B 298.00A 317.10B 299.90 -9.80 309.70 1715 ---- 312.00B 293.00A 312.00B 295.00 -9.70 304.70 1720 ---- 307.10B 288.10A 307.10B 290.00 -9.80 299.80 1725 ---- 303.30B 282.30A 282.30A 285.10 -9.70 6 294.80 8 1730 ---- 297.20B 278.30A 297.20B 280.20 -9.70 289.90 1735 ---- 292.30B 273.40A 292.30B 275.30 -9.70 285.00 1 1740 ---- 287.40B 268.50A 287.40B 270.40 -9.70 280.10 1 1745 ---- 282.50B 263.60A 282.50B 265.60 -9.60 275.20 1750 261.20 278.80B 258.00A 263.40B 260.70 -9.70 4 270.40 555 1755 ---- 272.80B 254.00A 272.80B 255.90 -9.60 265.50 1760 ---- 268.10B 249.20A 268.00B 251.10 -9.60 260.70 1765 ---- 263.10B 244.30A 263.10B 246.30 -9.60 255.90 1770 ---- 258.30B 239.60A 258.30B 241.50 -9.60 251.10 1775 ---- 254.50B 234.00A 234.00A 236.70 -9.60 246.30 122 1780 ---- 248.80B 230.00A 248.70B 232.00 -9.50 241.50 1785 ---- 243.90B 225.30A 243.90B 227.20 -9.50 236.70 1 1790 ---- 239.20B 220.60A 239.20B 222.50 -9.50 232.00 1795 ---- 234.40B 215.90A 234.40B 217.80 -9.50 227.30 1800 ---- 230.70B 210.50A 210.50A 213.20 -9.40 222.60 5698 1805 ---- 225.00B 206.60A 225.00B 208.60 -9.30 217.90 1810 ---- 220.30B 202.00A 202.00A 203.90 -9.40 213.30 1815 ---- 215.80B 197.40A 215.80B 199.40 -9.20 208.60 1820 ---- 211.10B 192.20A 211.10B 194.80 -9.20 204.00 1825 ---- 207.20B 187.60A 187.60A 190.30 -9.20 199.50 84 1830 ---- 202.00B 183.20A 202.00B 185.80 -9.10 194.90 50 1835 ---- 197.30B 178.70A 178.70A 181.30 -9.10 190.40 1 1840 ---- 193.50B 174.30A 174.30A 176.90 -9.00 185.90 1 1845 ---- 189.00B 169.90A 169.90A 172.50 -9.00 181.50 1850 ---- 184.50B 165.60A 165.60A 168.20 -8.90 177.10 1764 1855 ---- 180.10B 161.30A 161.30A 163.90 -8.80 172.70 2 1860 ---- 175.70B 157.00A 157.00A 159.60 -8.70 168.30 76 1865 ---- 171.30B 152.80A 152.80A 155.40 -8.60 164.00 1870 ---- 166.90B 148.70A 148.70A 151.20 -8.60 159.80 107 1875 ---- 162.60B 144.60A 144.60A 147.10 -8.50 155.60 900 1880 ---- 158.40B 140.50A 140.50A 143.00 -8.40 151.40 131 1885 ---- 154.20B 136.50A 136.50A 138.90 -8.40 147.30 1890 ---- 150.00B 132.60A 132.60A 135.00 -8.20 143.20 5 1895 ---- 145.90B 128.70A 128.70A 131.00 -8.20 139.20 1900 ---- 142.10B 124.90A 124.90A 127.20 -8.00 135.20 1504 1905 ---- 137.90B 121.10A 121.10A 123.40 -7.90 131.30 10 1910 ---- 134.00B 117.40A 117.40A 119.60 -7.80 127.40 75 1915 ---- 130.10B 113.80A 113.80A 115.90 -7.70 123.60 1 1920 ---- 126.20B 110.30A 110.30A 112.30 -7.60 119.90 47 1925 ---- 122.50B 106.80A 106.80A 108.80 -7.40 116.20 544 1930 ---- 118.80B 103.40A 103.40A 105.30 -7.30 112.60 20 1935 ---- 115.20B 100.00A 100.00A 101.90 -7.20 109.10 7 1940 ---- 111.60B 96.70A 96.70A 98.60 -7.00 105.60 124 1945 ---- 108.10B 93.50A 93.50A 95.30 -6.90 102.20 373 1950 103.00 105.00B 90.40A 90.40A 92.20 -6.70 37 98.90 10517 1955 ---- 101.30B 87.40A 87.40A 89.10 -6.60 95.70 13 1960 ---- 98.00B 84.40A 84.40A 86.00 -6.50 92.50 829 1965 ---- 94.80B 81.50A 81.50A 83.10 -6.30 89.40 82 1970 ---- 92.10B 78.70A 78.70A 80.20 -6.20 86.40 195 1975 ---- 89.00B 75.90A 75.90A 77.40 -6.10 83.50 677 1980 74.60 86.10B 73.30A 73.30A 74.70 -5.90 6 80.60 61 1985 ---- 83.10B 70.70A 70.70A 72.10 -5.80 77.90 61 1990 69.60 80.20B 68.20A 68.20A 69.50 -5.70 312 75.20 582 1995 75.80 77.60B 65.70A 68.60B 67.00 -5.50 24 72.50 6 30 2000 73.00 75.00B 63.40A 75.00B 64.60 -5.40 57 70.00 7 5410 2005 67.40 72.30B 61.10A 61.10A 62.30 -5.20 1 67.50 1 354 2010 ---- 69.80B 58.90A 58.90A 60.00 -5.20 419 65.20 20 355 2015 ---- 67.40B 56.70A 56.70A 57.90 -4.90 45 62.80 1 704 2020 ---- 65.00B 54.60A 54.60A 55.80 -4.80 60.60 23 207 2025 ---- 62.80B 52.60A 52.60A 53.70 -4.70 25 58.40 43 1221 2030 ---- 60.50B 50.70A 50.70A 51.70 -4.60 56.30 823 2035 56.80 58.50B 48.80A 50.90B 49.80 -4.50 4 54.30 123 2040 51.80 56.40B 47.00A 47.00A 48.00 -4.40 35 52.40 352 2045 52.80 54.30B 45.20A 54.30B 46.20 -4.30 2 50.50 3 65 2050 48.50 52.50B 43.60A 45.50B 44.50 -4.10 259 48.60 250 2240 2055 49.40 50.50B 41.90A 46.00B 42.90 -4.00 41 46.90 3 46 2060 40.50 48.70B 40.40A 42.10B 41.30 -3.90 3 45.20 3 302 2065 45.90 46.90B 38.90A 46.90B 39.80 -3.80 3 43.60 37 111 2070 41.50 45.30B 37.50A 39.10B 38.30 -3.70 11 42.00 61 173 2075 43.00 43.70B 36.10A 37.70B 36.90 -3.60 6 40.50 1195 2080 41.60 42.00B 34.80A 34.80A 35.50 -3.50 17 39.00 206 2085 ---- 40.50B 33.50A 33.50A 34.20 -3.40 37.60 162 2090 ---- 39.10B 32.30A 32.30A 32.90 -3.40 2 36.30 11 93 2095 ---- 37.70B 31.10A 31.10A 31.70 -3.30 35.00 3 88 2100 36.30 36.40B 29.90 30.20A 30.60 -3.10 315 33.70 320 13171 2105 ---- 35.10B 28.90A 28.90A 29.40 -3.10 32.50 35 2110 ---- 33.80B 27.80A 27.80A 28.40 -2.90 31.30 2 158 2115 ---- 32.60B 26.80A 26.80A 27.30 -2.90 838 30.20 43 2120 ---- 31.40B 25.80A 25.80A 26.30 -2.90 29.20 61 2125 ---- 30.30B 24.90A 24.90A 25.40 -2.70 260 28.10 263 2217 2130 ---- 29.20B 24.00A 24.00A 24.50 -2.60 16 27.10 1 608 2135 ---- 28.20B 23.10A 23.10A 23.60 -2.60 1 26.20 3 61 2140 ---- 27.20B 22.30A 22.30A 22.70 -2.50 25.20 13 2145 ---- 26.20B 21.50A 21.50A 21.90 -2.50 24.40 46 2150 21.10 25.30B 20.70 21.60B 21.20 -2.30 708 23.50 12 4642 2155 19.80 24.40B 19.80 20.80B 20.40 -2.30 1 22.70 1 29 2160 ---- 23.50B 19.30A 19.30A 19.70 -2.20 21.90 29 2165 ---- 22.70B 18.60A 18.60A 19.00 -2.10 21.10 33 2170 ---- 21.90B 18.00A 18.00A 18.30 -2.10 4 20.40 51 2175 ---- 21.20B 17.40A 17.40A 17.70 -2.00 260 19.70 260 1446 2180 ---- 20.40B 16.80A 16.80A 17.10 -1.90 19.00 35 2185 ---- 19.70B 16.20A 16.20A 16.50 -1.90 18.40 59 2190 ---- 19.00B 15.60A 15.60A 15.90 -1.90 1 17.80 3 93 2195 ---- 18.40B 15.10A 15.10A 15.40 -1.80 17.20 18 2200 17.80 17.80 14.60A 14.60A 14.80 -1.80 150 16.60 415 5576 2205 ---- 17.10B 14.10A 14.10A 14.30 -1.70 16.00 7 2210 15.20 16.50B 13.60A 16.50B 13.80 -1.70 3 15.50 7 2215 ---- 16.00B 13.20A 13.20A 13.40 -1.60 15.00 3 2220 14.20 15.50B 12.70A 12.70A 12.90 -1.60 4 14.50 1081 2225 13.70 15.00B 12.10 12.10 12.50 -1.50 106 14.00 1643 2230 ---- 14.40B 11.90A 11.90A 12.10 -1.40 13.50 28 2235 ---- 13.90B 11.50A 11.50A 11.70 -1.40 13.10 10 2240 ---- 13.50B 11.10A 11.10A 11.30 -1.40 12.70 5 2245 ---- 13.00B 10.80A 10.80A 10.90 -1.30 12.20 2 2250 ---- 12.60B 10.40A 10.40A 10.60 -1.20 32 11.80 3749 2255 ---- 12.20B 10.00A 10.00A 10.20 -1.30 11.50 2 2260 ---- 11.80B 9.70A 9.70A 9.90 -1.20 11.10 128 2265 ---- 11.40B 9.40A 11.40B 9.60 -1.10 10.70 11 2270 ---- 11.10B 9.10A 11.10B 9.30 -1.10 10.40 1 11 2275 ---- 10.70B 8.80A 10.70B 9.00 -1.10 10.10 1426 2280 ---- 10.30B 8.50A 10.30B 8.70 -1.10 9.80 15 2285 ---- 10.00B 8.20A 10.00B 8.40 -1.10 9.50 2 2290 ---- 9.70B 8.00A 9.70B 8.10 -1.10 9.20 1 2295 ---- 9.40B 7.70A 9.40B 7.90 -1.00 8.90 8 2300 ---- 9.10B 7.50A 9.10B 7.60 -1.00 50 8.60 68 6606 2305 ---- 8.80B 7.20A 8.80B 7.40 -.90 8.30 5 2310 ---- 8.50B 7.10A 8.50B 7.20 -.90 8.10 18 2315 ---- 8.20B 6.80A 8.20B 7.00 -.80 7.80 101 2320 ---- 8.00B 6.60A 8.00B 6.70 -.90 7.60 6 2325 ---- 7.70B 6.40A 7.70B 6.50 -.90 7.40 741 2330 ---- 7.50B 6.20A 7.50B 6.30 -.90 7.20 18 2335 ---- 7.30B 6.00A 7.30B 6.20 -.80 7.00 10 2340 ---- 7.00B 5.80A 7.00B 6.00 -.70 419 6.70 10 2345 5.60 6.80B 5.60 5.60 5.80 -.80 5 6.60 3 2350 5.70 6.60B 5.50A 5.50A 5.60 -.80 1 6.40 36 1651 2360 ---- 6.20B 5.20A 6.20B 5.30 -.70 6.00 13 2370 ---- 5.90B 4.90A 5.90B 5.00 -.70 1 5.70 1 2375 ---- 5.70B 4.80A 5.70B 4.90 -.60 5 5.50 1024 2380 ---- 5.50B 4.60A 5.50B 4.70 -.60 5.30 27 2390 ---- 5.20B 4.40A 5.20B 4.40 -.70 1 5.10 2 2400 4.30 5.00B 4.10A 4.10A 4.20 -.60 3 4.80 3760 2410 ---- 4.60B 3.90A 4.60B 4.00 -.50 4.50 2 2420 ---- 4.40B 3.70A 4.40B 3.70 -.60 4.30 4 2425 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 1332 2430 ---- 4.10B 3.50A 4.10B 3.50 -.50 4.00 15 2440 ---- 3.90B 3.30A 3.90B 3.40 -.40 2 3.80 11 2450 ---- 3.70B 3.10A 3.70B 3.20 -.40 3.60 32 873 2475 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 48 2490 ---- ---- 2.60A 2.60A 2.50 -.50 1 3.00 168 2500 ---- ---- 2.40A 2.40A 2.40 -.40 1 2.80 660 16035 2525 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 197 2550 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1721 2575 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 87 2600 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 3186 2625 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 642 2650 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 627 2700 ---- ---- 1.00A 1.00A .90 -.20 1.10 3826 2750 ---- ---- ---- ---- .70 -.20 2 .90 886 2800 ---- ---- ---- ---- .60 -.20 .80 801 2900 ---- ---- ---- ---- .40 -.10 .50 70 3000 ---- ---- ---- ---- .30 -.10 .40 1248 11177 3100 ---- ---- ---- ---- .20 -.10 .30 119 3200 ---- ---- ---- ---- .20 -.10 .30 5629 3400 ---- ---- ---- ---- .10 -.10 .20 244 3600 ---- ---- ---- ---- .10 .00 .10 196 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 796.70B 778.60A 796.70B 780.20 -9.80 790.00 1275 ---- 771.70B 753.60A 771.70B 755.20 -9.80 765.00 1300 ---- 746.70B 728.60A 746.70B 730.20 -9.80 740.00 1325 ---- 721.70B 703.60A 721.70B 705.20 -9.80 715.00 1350 ---- 696.70B 678.60A 696.70B 680.20 -9.80 690.00 1375 ---- 671.80B 653.60A 671.80B 655.20 -9.80 665.00 1400 ---- 646.80B 628.60A 646.80B 630.20 -9.80 640.00 1425 ---- 621.80B 603.60A 621.80B 605.20 -9.80 615.00 1430 ---- 616.70B 598.60A 616.70B 600.20 -9.80 610.00 1440 ---- 606.70B 588.60A 606.70B 590.20 -9.80 600.00 1450 ---- 596.80B 578.60A 596.80B 580.20 -9.80 590.00 1460 ---- 586.70B 568.60A 586.70B 570.20 -9.80 580.00 1470 ---- 576.70B 558.60A 576.70B 560.20 -9.80 570.00 1475 ---- 571.80B 553.60A 571.80B 555.20 -9.80 565.00 1480 ---- 566.80B 548.60A 566.80B 550.20 -9.80 560.00 1490 ---- 556.80B 538.60A 556.70B 540.20 -9.80 550.00 1500 ---- 546.80B 528.60A 546.80B 530.20 -9.80 540.00 1510 ---- 536.80B 518.60A 536.70B 520.20 -9.80 530.00 1520 ---- 526.80B 508.60A 526.70B 510.20 -9.80 520.00 1525 ---- 521.80B 503.60A 521.80B 505.20 -9.80 515.00 1530 ---- 516.80B 498.60A 516.80B 500.20 -9.80 510.00 1535 ---- 511.80B 493.60A 511.70B 495.20 -9.80 505.00 1540 ---- 506.80B 488.60A 506.70B 490.20 -9.80 500.00 1545 ---- 501.80B 483.60A 501.80B 485.20 -9.80 495.00 1550 ---- 496.90B 478.60A 496.90B 480.20 -9.80 490.00 1 1555 ---- 491.80B 473.60A 491.80B 475.20 -9.80 485.00 1560 ---- 486.80B 468.60A 486.80B 470.20 -9.80 480.00 1565 ---- 481.80B 463.60A 481.80B 465.20 -9.80 475.00 1570 ---- 476.80B 458.60A 476.80B 460.20 -9.80 470.00 1575 ---- 471.90B 453.60A 471.90B 455.20 -9.80 465.00 1580 ---- 466.90B 448.60A 466.90B 450.20 -9.80 460.00 1585 ---- 461.90B 443.60A 461.90B 445.20 -9.80 455.00 1590 ---- 456.90B 438.60A 456.90B 440.20 -9.80 450.00 1595 ---- 451.90B 433.60A 451.90B 435.20 -9.80 445.00 1600 ---- 446.90B 428.50A 446.90B 430.20 -9.80 440.00 1605 ---- 441.90B 423.60A 441.80B 425.20 -9.80 435.00 1610 ---- 436.90B 418.60A 436.80B 420.20 -9.80 430.00 1615 ---- 431.90B 413.60A 431.90B 415.20 -9.80 425.00 1620 ---- 426.90B 408.60A 426.80B 410.20 -9.80 420.00 1625 ---- 421.90B 403.60A 421.90B 405.20 -9.80 415.00 1630 ---- 416.90B 398.60A 416.90B 400.20 -9.80 410.00 1635 ---- 411.90B 393.60A 411.90B 395.20 -9.80 405.00 1640 ---- 406.90B 388.60A 406.80B 390.20 -9.80 400.00 1645 ---- 401.90B 383.60A 401.80B 385.20 -9.80 395.00 1650 ---- 397.00B 378.50A 396.90B 380.20 -9.80 390.00 4 1655 ---- 391.90B 373.60A 391.90B 375.20 -9.80 385.00 1660 ---- 386.90B 368.60A 386.90B 370.20 -9.80 380.00 1665 ---- 381.90B 363.60A 381.90B 365.20 -9.80 375.00 1670 ---- 377.00B 358.60A 377.00B 360.20 -9.80 370.00 1675 ---- 372.00B 352.40A 372.00B 355.20 -9.80 365.00 1 1680 ---- 367.00B 348.50A 367.00B 350.20 -9.80 360.00 1685 ---- 362.00B 343.60A 361.90B 345.20 -9.80 355.00 1690 ---- 357.00B 338.60A 356.90B 340.20 -9.80 350.00 1695 ---- 352.10B 333.60A 352.10B 335.30 -9.70 345.00 1700 ---- 348.50B 327.50A 327.50A 330.30 -9.80 340.10 6 1705 ---- 342.30B 323.70A 342.30B 325.40 -9.70 335.10 1710 ---- 337.20B 318.80A 337.20B 320.50 -9.70 330.20 1715 ---- 332.40B 313.90A 332.40B 315.50 -9.70 325.20 1720 ---- 327.40B 309.00A 327.40B 310.60 -9.70 320.30 1725 ---- 323.80B 303.00A 303.00A 305.70 -9.70 315.40 1730 ---- 317.50B 299.20A 317.50B 300.90 -9.60 310.50 1735 ---- 312.70B 294.40A 312.70B 296.00 -9.60 305.60 1740 ---- 307.90B 289.50A 307.90B 291.20 -9.60 300.80 1745 ---- 303.00B 284.70A 303.00B 286.30 -9.60 295.90 1750 ---- 299.30B 278.80A 278.80A 281.50 -9.60 291.10 5 1755 ---- 293.20B 275.10A 293.20B 276.70 -9.60 286.30 1760 ---- 288.50B 270.30A 288.50B 271.90 -9.60 281.50 1765 ---- 283.70B 265.50A 283.70B 267.20 -9.50 276.70 1770 ---- 278.90B 260.80A 278.90B 262.40 -9.50 271.90 1775 ---- 275.20B 255.00A 255.00A 257.70 -9.40 267.10 1780 ---- 269.30B 251.30A 269.30B 253.00 -9.40 262.40 1785 ---- 264.60B 246.60A 264.60B 248.30 -9.40 257.70 1790 ---- 259.90B 242.00A 259.90B 243.60 -9.40 253.00 1 1795 ---- 255.20B 237.30A 255.20B 239.00 -9.30 248.30 1800 ---- 251.50B 231.70A 231.70A 234.30 -9.30 243.60 18 1805 ---- 245.80B 228.10A 245.70B 229.70 -9.30 239.00 1810 ---- 241.20B 223.50A 241.20B 225.20 -9.10 234.30 1815 ---- 236.50B 219.00A 236.40B 220.60 -9.10 229.70 1820 ---- 231.90B 213.50A 231.80B 216.10 -9.10 225.20 1825 ---- 228.30B 209.00A 209.00A 211.60 -9.00 220.60 1830 ---- 222.80B 204.60A 204.60A 207.10 -9.00 216.10 1835 ---- 219.20B 200.10A 200.10A 202.70 -8.90 211.60 1840 ---- 214.70B 195.70A 195.70A 198.30 -8.80 207.10 1845 ---- 210.20B 191.40A 191.40A 193.90 -8.80 202.70 1850 ---- 205.70B 187.10A 187.10A 189.60 -8.70 198.30 2 1855 ---- 201.30B 182.80A 182.80A 185.30 -8.60 193.90 1860 ---- 196.90B 178.50A 178.50A 181.00 -8.60 189.60 1865 ---- 192.60B 174.30A 174.30A 176.80 -8.50 185.30 1870 ---- 188.20B 170.20A 170.20A 172.60 -8.40 181.00 1875 ---- 184.00B 166.10A 166.10A 168.50 -8.30 176.80 1 1880 ---- 179.70B 162.00A 162.00A 164.40 -8.30 172.70 1885 ---- 175.50B 158.00A 158.00A 160.40 -8.10 168.50 1890 ---- 171.30B 154.00A 154.00A 156.40 -8.00 164.40 1895 ---- 167.20B 150.10A 150.10A 152.40 -8.00 160.40 1900 ---- 163.20B 146.20A 146.20A 148.50 -7.90 156.40 8 1905 ---- 159.10B 142.40A 142.40A 144.70 -7.80 152.50 1910 ---- 155.20B 138.60A 138.60A 140.90 -7.70 148.60 1915 ---- 151.30B 134.90A 134.90A 137.10 -7.60 144.70 1920 ---- 147.40B 131.30A 131.30A 133.50 -7.50 141.00 1925 ---- 143.60B 127.70A 127.70A 129.80 -7.40 137.20 2 1930 ---- 139.80B 124.20A 124.20A 126.30 -7.30 133.60 1935 ---- 136.10B 120.70A 120.70A 122.80 -7.20 130.00 54 1940 ---- 132.50B 117.30A 117.30A 119.30 -7.10 126.40 1945 ---- 128.90B 113.90A 113.90A 116.00 -6.90 122.90 1950 ---- 125.30B 110.70A 110.70A 112.70 -6.80 119.50 226 1955 ---- 121.90B 107.50A 107.50A 109.40 -6.70 116.10 1960 ---- 118.50B 104.30A 104.30A 106.30 -6.50 112.80 1 1965 ---- 115.10B 101.20A 101.20A 103.20 -6.40 109.60 1970 ---- 111.90B 98.20A 98.20A 100.10 -6.40 106.50 2 1975 ---- 108.70B 95.30A 95.30A 97.10 -6.30 103.40 1 18 1980 ---- 105.50B 92.40A 92.40A 94.20 -6.10 100.30 3 1985 ---- 102.50B 89.70A 89.70A 91.40 -6.00 97.40 3 1990 ---- 99.50B 86.90A 86.90A 88.70 -5.80 94.50 3 1995 ---- 96.50B 84.30A 84.30A 86.00 -5.60 91.60 35 2000 84.00 94.10B 81.70A 84.60B 83.30 -5.60 5 88.90 528 2005 ---- 91.30B 79.20A 79.20A 80.80 -5.40 86.20 380 2010 ---- 88.50B 76.70A 76.70A 78.30 -5.30 83.60 2015 ---- 85.80B 74.30A 74.30A 75.90 -5.10 81.00 2020 ---- 83.20B 72.00A 72.00A 73.50 -5.10 78.60 20 43 2025 ---- 80.80B 69.80A 69.80A 71.20 -4.90 20 76.10 400 2030 ---- 78.30B 67.60A 67.60A 69.00 -4.80 73.80 2035 ---- 75.90B 65.50A 75.90B 66.80 -4.70 71.50 86 2040 ---- 73.60B 63.40A 63.40A 64.70 -4.60 69.30 2 2045 ---- 71.30B 61.40A 61.40A 62.70 -4.50 67.20 100 2050 69.40 69.40 59.50A 61.60B 60.70 -4.40 6 65.10 3276 2055 ---- 67.00B 57.60A 67.00B 58.80 -4.20 63.00 81 2060 ---- 64.90B 55.80A 55.80A 56.90 -4.20 61.10 2065 ---- 62.90B 54.00A 54.00A 55.10 -4.10 59.20 4 2070 58.70 61.10B 52.30A 57.70B 53.40 -3.90 10 57.30 53 2075 ---- 59.20B 50.60A 50.60A 51.70 -3.90 55.60 57 2080 ---- 57.30B 49.00A 57.30B 50.10 -3.70 53.80 10 2085 ---- 55.50B 47.50A 55.50B 48.50 -3.70 52.20 154 2090 ---- 53.80B 46.00A 53.80B 47.00 -3.60 50.60 26 2095 ---- 52.20B 44.60A 52.20B 45.50 -3.50 49.00 4 2100 ---- 50.70B 43.10A 43.10A 44.00 -3.50 47.50 3085 2105 48.10 49.00B 41.80A 49.00B 42.70 -3.30 1 46.00 14 2110 ---- 47.50B 40.50A 47.50B 41.30 -3.30 44.60 4 2115 ---- 46.00B 39.30A 46.00B 40.00 -3.20 43.20 40 2120 ---- 44.60B 38.00A 44.60B 38.80 -3.10 41.90 460 2125 ---- 43.30B 36.80A 36.80A 37.50 -3.10 40.60 1 1405 2130 ---- 41.90B 35.70A 41.90B 36.40 -3.00 39.40 18 2135 ---- 40.60B 34.60A 34.60A 35.20 -3.00 38.20 5 2140 ---- 39.40B 33.50A 39.40B 34.10 -2.90 37.00 1 2145 ---- 38.10B 32.40A 32.40A 33.10 -2.80 35.90 8 2150 ---- 37.10B 31.40A 31.40A 32.10 -2.70 20 34.80 1207 2155 ---- 35.80B 30.50A 35.80B 31.10 -2.60 33.70 2160 ---- 34.70B 29.60A 29.60A 30.10 -2.60 32.70 2165 ---- 33.70B 28.60A 28.60A 29.20 -2.50 31.70 2 2170 ---- 32.70B 27.80A 27.80A 28.30 -2.50 30.80 2 2175 ---- 31.80B 26.90A 26.90A 27.40 -2.40 29.80 208 2180 ---- 30.70B 26.10A 26.10A 26.60 -2.40 29.00 13 2185 ---- 29.80B 25.30A 25.30A 25.80 -2.30 28.10 143 2190 ---- 28.90B 24.60A 28.90B 25.00 -2.20 27.20 6 2195 ---- 28.00B 23.80A 28.00B 24.30 -2.10 26.40 5 2200 ---- 27.30B 23.10A 23.10A 23.50 -2.20 25.70 5 4025 2205 ---- 26.40B 22.40A 26.40B 22.80 -2.10 24.90 2210 ---- 25.60B 21.70A 21.70A 22.10 -2.10 24.20 2 2215 ---- 24.80B 21.10A 21.10A 21.50 -2.00 23.50 2220 ---- 24.10B 20.50A 20.50A 20.80 -2.00 22.80 100 2225 ---- 23.40B 19.90A 23.40B 20.20 -1.90 22.10 141 2230 ---- 22.70B 19.30A 19.30A 19.60 -1.90 21.50 8 2235 ---- 22.00B 18.70A 22.00B 19.10 -1.70 20.80 4 2240 ---- 21.40B 18.20A 21.40B 18.50 -1.70 20.20 2245 ---- 20.80B 17.70A 17.70A 18.00 -1.70 19.70 6 2250 ---- 20.20B 17.20A 17.20A 17.50 -1.60 19.10 3 2361 2255 ---- 19.60B 16.70A 16.70A 17.00 -1.60 18.60 2260 ---- 19.00B 16.20A 19.00B 16.50 -1.50 18.00 12 2265 ---- 18.50B 15.80A 18.50B 16.00 -1.50 17.50 3 2270 ---- 17.90B 15.30A 17.90B 15.60 -1.40 17.00 2275 ---- 17.40B 14.90A 17.40B 15.10 -1.50 16.60 68 2280 ---- 16.90B 14.50A 16.90B 14.70 -1.40 16.10 7 2285 ---- 16.50B 14.10A 16.50B 14.30 -1.40 15.70 2290 ---- 16.00B 13.70A 16.00B 13.90 -1.30 15.20 1 2295 ---- 15.50B 13.30A 15.50B 13.50 -1.30 14.80 2300 ---- 15.20B 12.90A 15.20B 13.10 -1.30 14.40 5 1951 2305 ---- 14.70B 12.60A 14.70B 12.80 -1.20 14.00 2310 ---- 14.30B 12.30A 14.30B 12.40 -1.30 13.70 3 2315 ---- 13.90B 11.90A 13.90B 12.10 -1.20 13.30 2320 ---- 13.50B 11.60A 13.50B 11.80 -1.10 12.90 1 2325 ---- 13.20B 11.30A 13.20B 11.40 -1.20 12.60 142 2330 ---- 12.80B 11.00A 12.80B 11.10 -1.20 12.30 2340 ---- 12.10B 10.40A 12.10B 10.50 -1.10 11.60 2350 ---- 11.50B 9.90A 11.50B 10.00 -1.00 11.00 362 2360 ---- 10.90B 9.40A 10.90B 9.50 -1.00 10.50 6 2370 ---- 10.30B 8.90A 10.30B 9.00 -.90 9.90 2375 ---- 10.10B 8.70A 10.10B 8.80 -.90 9.70 160 2380 ---- 9.80B 8.50A 9.80B 8.50 -.90 9.40 1 1 2390 ---- 9.30B 8.10A 9.30B 8.10 -.90 9.00 9 2400 ---- 8.80B 7.70A 8.80B 7.70 -.80 8.50 1 1425 2410 ---- 8.40B 7.30A 8.40B 7.30 -.80 8.10 2 2420 ---- 8.00B 6.90A 8.00B 6.90 -.80 7.70 2 2425 ---- 7.80B 6.80A 7.80B 6.80 -.70 7.50 26 2430 ---- 7.60B 6.60A 7.60B 6.60 -.70 7.30 5 2450 6.00 6.80B 6.00 6.00 6.00 -.70 1 6.70 1258 2475 ---- 6.00B 5.30A 6.00B 5.30 -.60 6 5.90 61 2500 4.80 5.40B 4.70A 4.70A 4.70 -.60 44 5.30 12 301 2525 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 228 2550 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 127 2575 3.40 3.40 3.40 3.40 3.30 -.40 1 3.70 117 2600 3.10 3.10 3.10 3.10 3.00 -.40 1 3.40 500 2625 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 85 2700 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 193 3000 ---- ---- ---- ---- .70 -.10 43 .80 12 168 3500 ---- ---- ---- ---- .30 .00 .30 1 4000 .20 .20 .20 .20 .20 +.10 5 .10 14 OG FEB24 Gold Option CALL 1250 ---- 796.70B 778.60A 796.50B 780.20 -9.80 4 790.00 1275 ---- 771.70B 753.70A 771.50B 755.20 -9.80 765.00 1300 ---- 746.70B 728.60A 746.50B 730.20 -9.80 740.00 1325 ---- 721.70B 703.70A 721.50B 705.20 -9.80 715.00 1350 ---- 696.80B 678.60A 696.60B 680.20 -9.80 690.00 1375 ---- 671.70B 653.70A 671.60B 655.20 -9.80 665.00 1400 ---- 646.80B 628.60A 646.60B 630.20 -9.80 640.00 1425 ---- 621.80B 603.60A 621.60B 605.20 -9.80 615.00 1430 ---- 616.80B 598.60A 616.50B 600.20 -9.80 610.00 1440 ---- 606.80B 588.60A 606.50B 590.20 -9.80 600.00 1450 ---- 596.80B 578.60A 596.70B 580.20 -9.80 590.00 1460 ---- 586.80B 568.60A 586.50B 570.20 -9.80 580.00 1470 ---- 576.80B 558.60A 576.50B 560.20 -9.80 570.00 1475 ---- 571.80B 553.60A 571.60B 555.20 -9.80 565.00 1480 ---- 566.80B 548.60A 566.50B 550.20 -9.80 560.00 1490 ---- 556.80B 538.70A 556.50B 540.20 -9.80 550.00 1500 ---- 546.90B 528.60A 546.60B 530.20 -9.80 540.00 1510 ---- 536.80B 518.70A 536.80B 520.20 -9.80 530.00 1520 ---- 526.80B 508.70A 526.80B 510.20 -9.80 520.00 1525 ---- 521.80B 503.70A 521.80B 505.20 -9.80 515.00 1530 ---- 516.80B 498.70A 516.60B 500.20 -9.80 510.00 1535 ---- 511.80B 493.70A 511.60B 495.20 -9.80 505.00 1540 ---- 506.80B 488.60A 506.60B 490.20 -9.80 500.00 1545 ---- 501.80B 483.60A 501.60B 485.20 -9.80 495.00 1550 ---- 496.90B 478.60A 496.80B 480.20 -9.80 490.00 1555 ---- 491.80B 473.60A 491.60B 475.20 -9.80 485.00 1560 ---- 486.80B 468.70A 486.60B 470.20 -9.80 480.00 1565 ---- 481.90B 463.70A 481.60B 465.20 -9.80 475.00 1570 ---- 476.90B 458.70A 476.60B 460.20 -9.80 470.00 1575 ---- 471.90B 453.60A 471.70B 455.20 -9.80 465.00 1580 ---- 466.90B 448.60A 466.60B 450.20 -9.80 460.00 1585 ---- 461.90B 443.60A 461.60B 445.20 -9.80 455.00 1590 ---- 456.90B 438.60A 456.60B 440.20 -9.80 450.00 1595 ---- 451.90B 433.60A 451.60B 435.20 -9.80 445.00 1600 ---- 446.90B 428.60A 446.80B 430.20 -9.80 440.00 1605 ---- 441.90B 423.60A 441.60B 425.20 -9.80 435.00 1610 ---- 436.90B 418.60A 436.60B 420.20 -9.80 430.00 1615 ---- 431.90B 413.60A 431.60B 415.20 -9.80 425.00 1620 ---- 426.90B 408.60A 426.60B 410.20 -9.80 420.00 1625 ---- 421.90B 403.60A 421.70B 405.20 -9.80 415.00 1630 ---- 416.90B 398.70A 416.60B 400.20 -9.80 410.00 1635 ---- 411.90B 393.70A 411.60B 395.20 -9.80 405.00 1640 ---- 406.90B 388.70A 406.80B 390.20 -9.80 400.00 1645 ---- 401.90B 383.70A 401.80B 385.20 -9.80 395.00 1650 ---- 397.00B 378.60A 396.80B 380.20 -9.80 390.00 1655 ---- 391.90B 373.70A 391.80B 375.20 -9.80 385.00 1660 ---- 386.90B 368.70A 386.70B 370.20 -9.80 380.00 1665 ---- 382.00B 363.70A 381.70B 365.20 -9.80 375.00 1670 ---- 377.00B 358.80A 376.80B 360.20 -9.80 370.00 1675 ---- 373.50B 352.50A 352.50A 355.30 -9.70 365.00 1680 ---- 367.00B 348.80A 367.00B 350.30 -9.80 360.10 1685 ---- 362.10B 343.90A 361.90B 345.40 -9.70 355.10 1690 ---- 357.10B 338.90A 356.90B 340.50 -9.70 350.20 1695 ---- 352.20B 334.00A 352.10B 335.60 -9.60 345.20 1700 ---- 348.70B 328.00A 328.00A 330.70 -9.60 340.30 35 1705 ---- 342.50B 324.30A 342.30B 325.80 -9.60 335.40 1710 ---- 337.60B 319.40A 337.40B 321.00 -9.60 330.60 1 1715 ---- 332.70B 314.60A 332.60B 316.10 -9.60 325.70 1720 ---- 327.70B 309.70A 327.70B 311.30 -9.50 320.80 1725 ---- 324.20B 303.80A 303.80A 306.50 -9.50 316.00 3 1730 ---- 318.10B 300.10A 318.00B 301.70 -9.50 311.20 1735 ---- 313.30B 295.30A 313.20B 296.90 -9.50 306.40 1740 ---- 308.50B 290.50A 308.40B 292.10 -9.50 301.60 1745 ---- 303.70B 285.80A 303.60B 287.40 -9.40 296.80 1750 ---- 300.10B 279.90A 279.90A 282.60 -9.40 292.00 1755 ---- 294.20B 276.30A 294.10B 277.90 -9.40 287.30 1760 ---- 289.40B 271.60A 289.40B 273.20 -9.40 282.60 1765 ---- 284.70B 267.00A 284.60B 268.50 -9.40 277.90 1770 ---- 279.90B 262.30A 279.80B 263.90 -9.30 273.20 1775 ---- 276.40B 256.60A 256.60A 259.20 -9.30 268.50 1780 ---- 270.60B 253.00A 270.60B 254.60 -9.30 263.90 1785 ---- 266.00B 248.50A 266.00B 250.00 -9.20 259.20 1790 ---- 261.30B 243.90A 261.20B 245.50 -9.10 254.60 1795 ---- 256.70B 239.40A 256.70B 240.90 -9.10 250.00 1800 ---- 253.10B 233.80A 233.80A 236.40 -9.10 245.50 201 1805 ---- 247.60B 229.40A 247.60B 231.90 -9.10 241.00 1810 ---- 243.00B 224.90A 224.90A 227.50 -8.90 236.40 1815 ---- 239.40B 220.50A 220.50A 223.00 -9.00 232.00 1820 ---- 234.90B 216.10A 216.10A 218.60 -8.90 227.50 1825 ---- 230.40B 211.70A 211.70A 214.20 -8.90 223.10 1 1830 ---- 226.00B 207.40A 207.40A 209.90 -8.80 218.70 1835 ---- 221.60B 203.10A 203.10A 205.60 -8.70 214.30 1840 ---- 217.20B 198.90A 198.90A 201.30 -8.60 209.90 1845 ---- 212.80B 194.60A 194.60A 197.10 -8.50 205.60 1850 ---- 208.50B 190.40A 190.40A 192.90 -8.50 201.40 12 1855 ---- 204.20B 186.30A 186.30A 188.70 -8.40 197.10 1860 ---- 199.90B 182.20A 182.20A 184.60 -8.30 192.90 1865 ---- 195.70B 178.10A 178.10A 180.50 -8.30 188.80 1870 ---- 191.50B 174.10A 174.10A 176.40 -8.20 184.60 1875 ---- 187.40B 170.10A 170.10A 172.40 -8.10 180.50 1880 ---- 183.30B 166.20A 166.20A 168.50 -8.00 176.50 1885 ---- 179.20B 162.30A 162.30A 164.50 -8.00 172.50 1890 ---- 175.20B 158.40A 158.40A 160.70 -7.80 168.50 1895 ---- 171.20B 154.70A 154.70A 156.90 -7.70 164.60 1900 ---- 167.30B 150.90A 150.90A 153.10 -7.70 160.80 269 1905 ---- 163.40B 147.20A 147.20A 149.40 -7.60 157.00 6 1910 ---- 159.60B 143.60A 143.60A 145.70 -7.50 153.20 15 1915 ---- 155.80B 140.00A 140.00A 142.10 -7.40 149.50 1920 ---- 152.10B 136.50A 136.50A 138.60 -7.20 145.80 1925 ---- 148.40B 133.00A 133.00A 135.10 -7.10 142.20 500 1930 ---- 144.80B 129.60A 129.60A 131.60 -7.10 138.70 1935 ---- 141.20B 126.30A 126.30A 128.30 -6.90 135.20 1940 ---- 137.70B 123.00A 123.00A 125.00 -6.80 131.80 10 1945 ---- 134.20B 119.80A 119.80A 121.70 -6.70 128.40 1950 ---- 130.90B 116.60A 116.60A 118.50 -6.60 125.10 48 1955 ---- 127.50B 113.50A 113.50A 115.40 -6.50 121.90 12 1960 ---- 124.30B 110.50A 110.50A 112.30 -6.40 118.70 1 1965 ---- 121.00B 107.50A 107.50A 109.30 -6.30 115.60 1970 ---- 117.90B 104.60A 104.60A 106.40 -6.20 112.60 1975 ---- 114.80B 101.80A 101.80A 103.50 -6.10 109.60 1 1980 103.40 112.20B 99.00A 99.00A 100.70 -5.90 5 106.60 55 1985 ---- 109.20B 96.30A 96.30A 98.00 -5.80 103.80 64 1990 ---- 106.30B 93.70A 93.70A 95.30 -5.70 101.00 5 1995 ---- 103.40B 91.10A 91.10A 92.70 -5.60 98.30 9 2000 ---- 100.60B 88.50A 88.50A 90.20 -5.40 95.60 763 2005 ---- 97.90B 86.10A 86.10A 87.70 -5.30 93.00 1 2010 85.10 95.20B 83.70A 84.30A 85.30 -5.10 3 90.40 2015 82.50 92.70B 81.30A 81.60A 82.90 -5.10 3 88.00 2020 80.20 90.10B 79.00A 79.30A 80.60 -5.00 3 85.60 167 2025 ---- 87.70B 76.80A 76.80A 78.30 -4.90 83.20 323 2030 ---- 85.20B 74.80A 74.80A 76.10 -4.80 80.90 2035 ---- 82.90B 72.70A 72.70A 74.00 -4.70 78.70 2040 ---- 80.60B 70.60A 70.60A 71.90 -4.60 76.50 38 2045 ---- 78.50B 68.50A 68.50A 69.90 -4.50 74.40 1 2050 ---- 76.30B 66.50A 66.50A 67.90 -4.40 72.30 723 2055 66.00 74.20B 64.70A 65.10A 66.00 -4.30 3 70.30 142 2060 ---- 72.20B 62.90A 62.90A 64.10 -4.30 68.40 46 2065 ---- 70.20B 61.10A 61.10A 62.30 -4.20 66.50 161 2070 ---- 68.20B 59.50A 59.50A 60.60 -4.10 64.70 12 2075 ---- 66.40B 57.70A 57.70A 58.90 -4.00 62.90 1032 2080 ---- 64.40B 56.20A 56.20A 57.20 -3.90 61.10 2 2085 ---- 62.70B 54.60A 54.60A 55.60 -3.80 59.40 3 2090 ---- 60.90B 53.10A 53.10A 54.00 -3.80 57.80 2095 ---- 59.20B 51.60A 51.60A 52.50 -3.70 56.20 2 2100 50.50 57.70B 50.00A 51.80B 51.10 -3.50 14 54.60 1941 2105 ---- 56.10B 48.60A 48.60A 49.60 -3.50 53.10 271 2110 ---- 54.50B 47.40A 54.50B 48.30 -3.30 51.60 2 2115 ---- 53.00B 46.10A 53.00B 46.90 -3.30 50.20 2120 ---- 51.60B 44.70A 44.70A 45.60 -3.20 48.80 310 2125 ---- 50.20B 43.50A 43.50A 44.40 -3.10 47.50 376 2130 ---- 48.70B 42.30A 48.70B 43.20 -3.00 46.20 7 2135 ---- 47.40B 41.20A 47.40B 42.00 -2.90 44.90 2140 ---- 46.10B 40.10A 46.10B 40.80 -2.90 43.70 11 2145 ---- 44.90B 39.00A 44.90B 39.70 -2.80 42.50 6 2150 ---- 43.80B 37.80A 37.80A 38.60 -2.80 41.40 1622 2155 ---- 42.50B 36.90A 42.50B 37.60 -2.70 40.30 2160 ---- 41.40B 35.80A 41.40B 36.60 -2.60 39.20 10 26 2165 ---- 40.20B 34.80A 40.20B 35.60 -2.60 38.20 4 2170 ---- 39.20B 33.90A 33.90A 34.60 -2.60 37.20 2175 ---- 38.20B 33.00A 33.00A 33.70 -2.50 36.20 10 1183 2180 ---- 37.10B 32.10A 32.10A 32.80 -2.50 35.30 2185 ---- 36.10B 31.20A 31.20A 31.90 -2.40 34.30 2190 ---- 35.10B 30.40A 30.40A 31.00 -2.40 33.40 47 2195 ---- 34.20B 29.60A 34.20B 30.20 -2.30 32.50 2200 ---- 33.40B 28.80A 28.80A 29.40 -2.20 31.60 1872 2205 ---- 32.50B 28.10A 32.50B 28.60 -2.20 30.80 5 2210 ---- 31.60B 27.30A 31.60B 27.90 -2.10 30.00 36 2215 ---- 30.80B 26.60A 30.80B 27.10 -2.10 29.20 14 2220 ---- 30.00B 25.90A 30.00B 26.40 -2.00 28.40 2225 ---- 29.20B 25.20A 25.20A 25.70 -2.00 27.70 36 2230 ---- 28.40B 24.60A 28.40B 25.10 -1.90 27.00 2235 ---- 27.70B 24.00A 27.70B 24.40 -1.90 26.30 2240 ---- 27.00B 23.30A 27.00B 23.80 -1.80 25.60 2245 ---- 26.30B 22.80A 26.30B 23.20 -1.80 25.00 1 2250 ---- 25.70B 22.20A 22.20A 22.60 -1.80 24.40 1733 2255 ---- 24.90B 21.60A 21.60A 22.00 -1.80 23.80 2260 ---- 24.30B 21.10A 21.10A 21.40 -1.80 23.20 2265 ---- 23.60B 20.50A 23.60B 20.90 -1.70 22.60 2270 ---- 23.00B 20.00A 23.00B 20.40 -1.60 22.00 2275 ---- 22.60B 19.50A 19.50A 19.90 -1.60 21.50 5 250 2280 ---- 21.90B 19.00A 19.00A 19.40 -1.60 21.00 2285 ---- 21.30B 18.60A 21.30B 18.90 -1.50 20.40 2290 ---- 20.80B 18.10A 20.80B 18.40 -1.50 19.90 47 2295 ---- 20.30B 17.70A 17.70A 18.00 -1.50 19.50 2300 ---- 19.90B 17.20A 17.20A 17.50 -1.50 19.00 2614 2305 ---- 19.30B 16.80A 19.30B 17.10 -1.40 18.50 2310 ---- 18.80B 16.40A 16.40A 16.70 -1.40 18.10 174 2315 ---- 18.30B 16.00A 18.30B 16.30 -1.30 17.60 2320 ---- 17.90B 15.60A 17.90B 15.90 -1.30 17.20 2325 ---- 17.60B 15.30A 15.30A 15.50 -1.30 16.80 681 2330 ---- 17.00B 14.90A 17.00B 15.10 -1.30 16.40 2340 ---- 16.20B 14.20A 16.20B 14.40 -1.20 15.60 2350 14.10 15.60B 13.50A 13.60A 13.80 -1.10 5 14.90 913 2360 ---- 14.70B 12.90A 14.70B 13.10 -1.10 14.20 2370 ---- 14.10B 12.30A 14.10B 12.50 -1.10 13.60 2375 ---- 13.70B 12.10A 13.70B 12.20 -1.00 13.20 95 2380 ---- 13.30B 11.80A 13.30B 12.00 -.90 12.90 2390 ---- 12.70B 11.30A 12.70B 11.40 -1.00 12.40 2400 ---- 12.20B 10.80A 12.20B 10.90 -.90 11.80 1642 2410 ---- 11.50B 10.30A 11.50B 10.40 -.90 11.30 2420 ---- 11.00B 9.80A 11.00B 10.00 -.80 10.80 2425 ---- 10.80B 9.60A 10.80B 9.70 -.80 10.50 7 2430 ---- 10.50B 9.40A 10.50B 9.50 -.80 10.30 2450 ---- 9.70B 8.60A 9.70B 8.70 -.70 9.40 255 2475 ---- 8.60B 7.80A 8.60B 7.80 -.60 8.40 3 2500 7.00 7.80B 7.00 7.00 7.00 -.60 1 7.60 1735 2525 ---- 6.90B 6.30A 6.90B 6.30 -.50 6.80 31 2550 ---- 6.30B 5.70A 6.30B 5.70 -.40 6.10 40 2575 ---- ---- 5.20A 5.20A 5.20 -.40 5.60 1 2600 4.70 5.10B 4.70 4.70 4.70 -.30 1 5.00 168 2625 ---- 4.70B 4.30A 4.70B 4.30 -.30 4.60 110 2700 3.20 3.50B 3.20 3.20 3.20 -.20 1 3.40 635 2800 ---- ---- ---- ---- 2.30 -.10 2.40 1253 3000 ---- ---- ---- ---- 1.20 -.10 1.30 516 3500 ---- ---- ---- ---- .40 .00 .40 3 4000 ---- ---- ---- ---- .20 .00 4 .20 8 OG MAR24 Gold Option CALL 1250 ---- 815.70B 798.40A 814.90B 799.70 -9.90 809.60 1275 ---- 790.70B 773.50A 789.80B 774.70 -9.90 784.60 1300 ---- 765.80B 748.40A 764.90B 749.70 -9.90 759.60 1325 ---- 740.70B 723.50A 739.90B 724.70 -9.90 734.60 1350 ---- 715.80B 698.40A 714.90B 699.70 -9.90 709.60 1375 ---- 690.80B 673.50A 689.90B 674.70 -9.90 684.60 1400 ---- 665.80B 648.40A 665.00B 649.70 -9.90 659.60 1425 ---- 640.80B 623.50A 640.00B 624.70 -9.90 634.60 1440 ---- 625.80B 608.50A 625.00B 609.70 -9.90 619.60 1450 ---- 615.90B 598.40A 615.00B 599.70 -9.90 609.60 1460 ---- 605.80B 588.50A 605.00B 589.70 -9.90 599.60 1470 ---- 595.80B 578.50A 595.00B 579.70 -9.90 589.60 1475 ---- 590.80B 573.50A 590.00B 574.70 -9.90 584.60 1480 ---- 585.80B 568.50A 585.00B 569.70 -9.90 579.60 1490 ---- 575.80B 558.50A 575.00B 559.70 -9.90 569.60 1500 ---- 565.90B 548.40A 565.10B 549.70 -9.90 559.60 1510 ---- 555.90B 538.50A 555.00B 539.70 -9.90 549.60 1520 ---- 545.90B 528.50A 545.00B 529.70 -9.90 539.60 1525 ---- 540.90B 523.50A 540.00B 524.70 -9.90 534.60 1530 ---- 535.90B 518.50A 535.00B 519.70 -9.90 529.60 1540 ---- 525.90B 508.50A 525.00B 509.70 -9.90 519.60 1545 ---- 520.90B 503.50A 520.00B 504.70 -9.90 514.60 1550 ---- 516.00B 498.40A 515.10B 499.70 -9.90 509.60 1555 ---- 510.90B 493.50A 510.10B 494.70 -9.90 504.60 1560 ---- 505.90B 488.50A 505.10B 489.70 -9.90 499.60 1565 ---- 500.90B 483.50A 500.10B 484.70 -9.90 494.60 1570 ---- 495.90B 478.50A 495.10B 479.70 -9.90 489.60 1575 ---- 490.90B 473.50A 490.10B 474.70 -9.90 484.60 1580 ---- 485.90B 468.50A 485.10B 469.70 -9.90 479.60 1585 ---- 480.90B 463.50A 480.10B 464.70 -9.90 474.60 1590 ---- 475.90B 458.50A 475.10B 459.70 -9.90 469.60 1595 ---- 470.90B 453.50A 470.10B 454.70 -9.90 464.60 1600 ---- 466.00B 448.40A 465.10B 449.70 -9.90 459.60 1605 ---- 460.90B 443.50A 460.10B 444.70 -9.90 454.60 1610 ---- 455.90B 438.50A 455.00B 439.70 -9.90 449.60 1615 ---- 450.90B 433.50A 450.00B 434.70 -9.90 444.60 1620 ---- 446.00B 428.50A 445.10B 429.70 -9.90 439.60 1625 ---- 441.00B 423.50A 440.10B 424.70 -9.90 434.60 1630 ---- 436.00B 418.50A 435.10B 419.70 -9.90 429.60 1635 ---- 431.00B 413.50A 430.10B 414.70 -9.90 424.60 1640 ---- 426.00B 408.50A 425.10B 409.70 -9.90 419.60 1645 ---- 421.00B 403.50A 420.10B 404.70 -9.90 414.60 1650 ---- 416.10B 396.90A 415.20B 399.70 -9.90 409.60 1 1655 ---- 411.00B 393.60A 410.20B 394.70 -9.90 404.60 1660 ---- 406.00B 388.60A 405.20B 389.70 -9.90 399.60 1665 ---- 401.00B 383.60A 400.10B 384.80 -9.80 394.60 1670 ---- 396.10B 378.70A 395.20B 379.80 -9.80 389.60 1675 ---- 393.00B 372.10A 372.10A 374.90 -9.80 384.70 6 1680 ---- 386.20B 368.80A 385.30B 369.90 -9.80 379.70 1685 ---- 381.20B 363.90A 380.30B 365.00 -9.80 374.80 1690 ---- 376.30B 359.00A 375.50B 360.10 -9.80 369.90 1695 ---- 371.40B 354.10A 370.50B 355.30 -9.70 365.00 1700 ---- 368.30B 347.70A 347.70A 350.40 -9.70 360.10 6 1705 ---- 361.60B 344.30A 360.70B 345.50 -9.70 355.20 1710 ---- 356.70B 339.40A 355.80B 340.70 -9.70 350.40 1715 ---- 351.90B 334.60A 351.00B 335.90 -9.60 345.50 1720 ---- 347.00B 329.80A 347.00B 331.10 -9.60 340.70 1725 ---- 343.90B 323.60A 323.60A 326.30 -9.50 335.80 1730 ---- 337.40B 320.20A 337.30B 321.50 -9.50 331.00 1735 ---- 332.60B 315.40A 332.50B 316.80 -9.50 326.30 1740 ---- 327.80B 310.70A 327.70B 312.00 -9.50 321.50 1745 ---- 323.10B 306.00A 323.10B 307.30 -9.40 316.70 1750 ---- 320.00B 300.00A 300.00A 302.60 -9.40 312.00 1755 ---- 313.60B 296.60A 313.50B 297.90 -9.40 307.30 1760 ---- 308.90B 291.90A 308.90B 293.30 -9.30 302.60 1765 ---- 304.20B 287.30A 304.20B 288.60 -9.30 297.90 1770 ---- 299.50B 282.60A 299.50B 284.00 -9.20 293.20 1775 ---- 296.40B 276.80A 276.80A 279.40 -9.20 288.60 1780 ---- 290.20B 273.40A 290.20B 274.80 -9.10 283.90 1785 ---- 285.60B 268.90A 285.60B 270.20 -9.10 279.30 1790 ---- 281.00B 264.30A 281.00B 265.70 -9.10 274.80 1795 ---- 276.30B 258.60A 276.30B 261.10 -9.10 270.20 1800 ---- 273.30B 254.10A 254.10A 256.60 -9.10 265.70 1805 ---- 267.20B 249.60A 249.60A 252.20 -8.90 261.10 1810 ---- 264.20B 245.20A 245.20A 247.70 -9.00 256.70 1815 ---- 259.60B 240.80A 240.80A 243.30 -8.90 252.20 1820 ---- 255.20B 236.40A 236.40A 238.90 -8.80 247.70 1825 ---- 250.70B 232.10A 232.10A 234.50 -8.80 243.30 1830 ---- 246.30B 227.80A 227.80A 230.20 -8.70 238.90 1835 ---- 241.90B 223.50A 223.50A 225.90 -8.70 234.60 1840 ---- 237.50B 219.20A 219.20A 221.60 -8.70 230.30 1845 ---- 233.10B 215.00A 215.00A 217.40 -8.60 226.00 1850 ---- 228.80B 210.80A 210.80A 213.10 -8.60 221.70 1855 ---- 224.50B 206.60A 206.60A 209.00 -8.50 217.50 1860 ---- 220.30B 202.50A 202.50A 204.80 -8.50 213.30 1865 ---- 216.00B 198.40A 198.40A 200.70 -8.40 209.10 1870 ---- 211.90B 194.40A 194.40A 196.70 -8.30 205.00 20 1875 ---- 207.70B 190.30A 190.30A 192.60 -8.30 200.90 1880 ---- 203.60B 186.40A 186.40A 188.60 -8.20 196.80 1885 ---- 199.50B 182.50A 182.50A 184.70 -8.10 192.80 1890 ---- 195.50B 178.60A 178.60A 180.80 -8.00 188.80 1895 ---- 191.50B 174.80A 174.80A 177.00 -7.90 184.90 1900 ---- 187.50B 171.00A 171.00A 173.10 -7.90 181.00 328 1905 ---- 183.70B 167.20A 167.20A 169.40 -7.70 177.10 1910 ---- 179.80B 163.50A 163.50A 165.70 -7.60 173.30 1915 ---- 176.00B 159.90A 159.90A 162.00 -7.60 169.60 1920 ---- 172.20B 156.30A 156.30A 158.40 -7.50 165.90 1925 ---- 168.50B 152.80A 152.80A 154.90 -7.30 162.20 2 1930 ---- 164.80B 149.30A 149.30A 151.40 -7.20 158.60 1935 ---- 161.20B 145.90A 145.90A 147.90 -7.20 155.10 1940 ---- 157.60B 142.50A 142.50A 144.50 -7.10 151.60 1945 ---- 154.10B 139.20A 139.20A 141.20 -7.00 148.20 1950 ---- 150.60B 135.90A 135.90A 137.90 -6.90 144.80 3590 1955 ---- 147.20B 132.70A 132.70A 134.70 -6.80 141.50 1960 ---- 143.80B 129.50A 129.50A 131.50 -6.70 138.20 1965 ---- 140.50B 126.40A 126.40A 128.40 -6.60 135.00 1970 ---- 137.30B 123.40A 123.40A 125.30 -6.50 131.80 1975 ---- 134.10B 120.40A 120.40A 122.30 -6.40 128.70 2 1980 ---- 130.90B 117.50A 117.50A 119.40 -6.20 125.60 1985 ---- 127.80B 114.70A 114.70A 116.50 -6.10 122.60 1990 ---- 124.80B 111.90A 111.90A 113.70 -6.00 119.70 1995 ---- 121.80B 109.10A 109.10A 110.90 -5.90 116.80 2000 115.50 119.20B 106.40A 106.40A 108.20 -5.70 2 113.90 100 2005 ---- 116.00B 103.80A 116.00B 105.50 -5.70 111.20 2010 ---- 113.20B 101.20A 113.20B 102.90 -5.60 108.50 125 2015 ---- 110.50B 98.70A 110.50B 100.30 -5.50 105.80 2020 ---- 107.80B 96.30A 107.80B 97.90 -5.30 103.20 2025 ---- 105.40B 93.90A 93.90A 95.40 -5.30 100.70 22 2030 ---- 102.80B 91.50A 91.50A 93.00 -5.20 98.20 2035 ---- 100.20B 89.20A 89.20A 90.70 -5.10 95.80 2040 ---- 97.70B 86.90A 86.90A 88.50 -5.00 93.50 34 2045 ---- 95.30B 84.80A 84.80A 86.30 -4.90 91.20 2050 ---- 93.10B 82.60A 82.60A 84.10 -4.90 89.00 198 2055 ---- 90.70B 80.50A 80.50A 82.00 -4.80 86.80 61 2060 ---- 88.50B 78.50A 78.50A 80.00 -4.70 84.70 21 2065 ---- 86.30B 76.60A 76.60A 78.00 -4.60 82.60 2070 ---- 84.20B 74.60A 74.60A 76.00 -4.50 80.50 45 2075 ---- 82.30B 72.80A 72.80A 74.10 -4.50 78.60 63 2080 ---- 80.10B 70.90A 70.90A 72.30 -4.30 76.60 2085 ---- 78.10B 69.30A 69.30A 70.50 -4.30 74.80 2090 ---- 76.20B 67.60A 67.60A 68.80 -4.10 72.90 2095 ---- 74.30B 65.90A 65.90A 67.10 -4.00 71.10 32 2100 ---- 72.70B 64.10A 64.10A 65.40 -4.00 69.40 793 2105 ---- 70.70B 62.70A 62.70A 63.80 -3.90 67.70 24 2110 ---- 69.00B 61.10A 61.10A 62.20 -3.80 66.00 22 2115 ---- 67.30B 59.60A 59.60A 60.70 -3.70 64.40 2120 ---- 65.60B 58.20A 58.20A 59.20 -3.60 62.80 2125 57.20 64.20B 56.60A 58.50B 57.80 -3.50 7 61.30 170 2130 ---- 62.50B 55.30A 55.30A 56.40 -3.40 59.80 2135 ---- 61.00B 54.00A 54.00A 55.00 -3.40 58.40 2140 ---- 59.50B 52.70A 52.70A 53.70 -3.30 57.00 4 2145 ---- 58.10B 51.40A 51.40A 52.40 -3.20 55.60 2150 50.20 56.80B 50.00A 51.70B 51.10 -3.10 101 54.20 3538 2155 49.10 55.30B 48.90A 50.40B 49.90 -3.00 8 52.90 2160 ---- 54.00B 47.70A 47.70A 48.70 -3.00 51.70 2165 ---- 52.70B 46.50A 52.70B 47.50 -2.90 50.40 5 2170 ---- 51.50B 45.40A 51.50B 46.40 -2.80 49.20 2175 ---- 50.40B 44.30A 44.30A 45.30 -2.70 48.00 350 2180 ---- 49.10B 43.30A 49.10B 44.20 -2.70 46.90 10 20 2185 ---- 48.00B 42.20A 42.20A 43.20 -2.60 45.80 2190 ---- 46.80B 41.30A 46.80B 42.20 -2.50 44.70 2195 ---- 45.80B 40.30A 45.80B 41.20 -2.50 43.70 2200 39.70 44.80B 39.30A 40.60B 40.20 -2.40 11 42.60 43 17279 2205 ---- 43.60B 38.40A 43.60B 39.20 -2.40 41.60 2210 ---- 42.60B 37.50A 42.60B 38.30 -2.40 40.70 6 2215 ---- 41.60B 36.60A 41.60B 37.40 -2.30 39.70 2220 ---- 40.60B 35.80A 40.60B 36.50 -2.30 38.80 38 2225 ---- 39.70B 34.90A 34.90A 35.70 -2.20 37.90 100 2230 ---- 38.80B 34.10A 38.80B 34.90 -2.10 37.00 20 2235 ---- 37.90B 33.30A 37.90B 34.00 -2.20 36.20 2240 ---- 37.00B 32.50A 37.00B 33.30 -2.10 35.40 2245 ---- 36.10B 31.80A 36.10B 32.50 -2.10 34.60 25 2250 ---- 35.30B 31.00A 31.00A 31.80 -2.00 33.80 3 28 2255 ---- 34.50B 30.30A 34.50B 31.00 -2.00 5 33.00 10 2260 ---- 33.70B 29.60A 33.70B 30.30 -2.00 32.30 12 2265 ---- 32.90B 29.00A 32.90B 29.60 -1.90 31.50 2270 ---- 32.10B 28.30A 32.10B 29.00 -1.80 30.80 1 2275 ---- 31.40B 27.70A 27.70A 28.30 -1.90 30.20 80 486 2280 ---- 30.70B 27.10A 30.70B 27.70 -1.80 29.50 2285 ---- 30.00B 26.40A 30.00B 27.00 -1.80 28.80 2290 ---- 29.40B 25.90A 29.40B 26.40 -1.80 28.20 2295 ---- 28.70B 25.30A 28.70B 25.90 -1.70 27.60 2300 ---- 28.10B 24.70A 24.70A 25.30 -1.70 27.00 5 109 2305 ---- 27.50B 24.20A 27.50B 24.70 -1.70 5 26.40 10 2310 ---- 26.80B 23.70A 26.80B 24.20 -1.60 25.80 2315 ---- 26.30B 23.10A 26.30B 23.70 -1.60 25.30 2320 ---- 25.70B 22.60A 25.70B 23.10 -1.60 24.70 2325 ---- 25.10B 22.10A 22.10A 22.60 -1.60 24.20 160 176 2330 ---- 24.60B 21.70A 24.60B 22.10 -1.60 23.70 16 2335 ---- 24.00B 21.20A 24.00B 21.70 -1.50 23.20 3 2340 ---- 23.50B 20.70A 23.50B 21.20 -1.50 22.70 2345 ---- 23.00B 20.30A 23.00B 20.80 -1.40 22.20 2350 ---- 22.50B 19.90A 19.90A 20.30 -1.40 21.70 193 613 2360 ---- 21.50B 19.00A 21.50B 19.50 -1.30 20.80 1 2370 ---- 20.60B 18.20A 20.60B 18.70 -1.30 20.00 2375 ---- 20.20B 17.90A 17.90A 18.30 -1.30 19.60 27 50 2380 ---- 19.80B 17.50A 19.80B 17.90 -1.30 19.20 2390 ---- 19.00B 16.80A 19.00B 17.20 -1.20 18.40 16 2400 ---- 18.30B 16.10A 16.10A 16.50 -1.10 17.60 2 10001 2410 ---- 17.40B 15.50A 17.40B 15.80 -1.10 16.90 2420 ---- 16.70B 14.90A 16.70B 15.20 -1.10 16.30 2425 ---- 16.40B 14.70A 16.40B 14.90 -1.00 15.90 43 2430 ---- 16.10B 14.40A 16.10B 14.60 -1.00 15.60 85 2440 ---- 15.40B 13.80A 15.40B 14.00 -1.00 15.00 2450 ---- 14.80B 13.30A 14.80B 13.50 -.90 14.40 1 224 2475 ---- 13.30B 12.10A 13.20B 12.20 -.90 13.10 26 2500 ---- 12.20B 11.00A 12.20B 11.10 -.80 11.90 905 2525 ---- 10.90B 10.00A 10.90B 10.10 -.70 10.80 139 2550 ---- 10.00B 9.20A 10.00B 9.20 -.60 9.80 2 2575 ---- 9.10B 8.40A 9.10B 8.40 -.60 9.00 49 2600 ---- 8.40B 7.70A 8.40B 7.70 -.50 8.20 392 2625 ---- 7.60B 7.10A 7.60B 7.10 -.40 7.50 71 2750 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 790 2975 ---- ---- ---- ---- 2.40 -.10 2.50 51 3000 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 554 3250 ---- ---- ---- ---- 1.10 -.20 1.30 20 3500 ---- ---- ---- ---- .60 -.20 .80 119 4000 .40 .40 .40 .40 .40 .00 2 .40 OG APR24 Gold Option CALL 1250 ---- 815.20B 798.90A 814.00B 799.70 -9.90 809.60 1275 ---- 790.20B 774.00A 789.00B 774.70 -9.90 784.60 1300 ---- 765.30B 748.90A 764.20B 749.70 -9.90 759.60 1325 ---- 740.20B 724.00A 739.00B 724.70 -9.90 734.60 1350 ---- 715.30B 698.90A 714.10B 699.70 -9.90 709.60 1375 ---- 690.20B 674.00A 689.10B 674.70 -9.90 684.60 1400 ---- 665.30B 648.90A 664.20B 649.70 -9.90 659.60 1425 ---- 640.30B 624.00A 639.60B 624.70 -9.90 634.60 1440 ---- 625.30B 609.00A 624.50B 609.70 -9.90 619.60 1450 ---- 615.40B 598.90A 614.60B 599.70 -9.90 609.60 1460 ---- 605.30B 589.00A 604.60B 589.70 -9.90 599.60 1470 ---- 595.30B 579.00A 594.60B 579.70 -9.90 589.60 1475 ---- 590.30B 574.00A 589.70B 574.70 -9.90 584.60 1480 ---- 585.30B 569.00A 584.70B 569.70 -9.90 579.60 1490 ---- 575.30B 559.00A 574.70B 559.70 -9.90 569.60 1500 ---- 565.40B 548.90A 564.30B 549.70 -9.90 559.60 1510 ---- 555.40B 539.00A 554.70B 539.70 -9.90 549.60 1520 ---- 545.40B 529.00A 544.30B 529.70 -9.90 539.60 1525 ---- 540.40B 524.00A 539.60B 524.70 -9.90 534.60 1530 ---- 535.40B 519.00A 534.30B 519.70 -9.90 529.60 1540 ---- 525.40B 509.00A 524.30B 509.70 -9.90 519.60 1545 ---- 520.40B 504.00A 519.30B 504.70 -9.90 514.60 1550 ---- 515.50B 498.90A 514.40B 499.70 -9.90 509.60 1555 ---- 510.40B 494.00A 509.70B 494.70 -9.90 504.60 1560 ---- 505.40B 489.00A 504.30B 489.70 -9.90 499.60 1565 ---- 500.40B 484.00A 499.30B 484.70 -9.90 494.60 1570 ---- 495.40B 479.00A 494.30B 479.70 -9.90 489.60 1575 ---- 490.40B 474.00A 489.70B 474.70 -9.90 484.60 1580 ---- 485.40B 469.00A 484.30B 469.70 -9.90 479.60 1585 ---- 480.40B 464.00A 479.80B 464.70 -9.90 474.60 1590 ---- 475.40B 458.90A 474.20B 459.70 -9.90 469.60 1595 ---- 470.40B 453.90A 469.80B 454.70 -9.90 464.60 1600 ---- 465.50B 448.90A 464.40B 449.70 -9.90 459.60 1605 ---- 460.40B 444.00A 459.80B 444.70 -9.90 454.60 1610 ---- 455.40B 439.00A 454.30B 439.70 -9.90 449.60 1615 ---- 450.50B 434.00A 449.40B 434.70 -9.90 444.60 1620 ---- 445.50B 429.00A 444.40B 429.70 -9.90 439.60 1625 ---- 440.50B 422.10A 439.40B 424.70 -9.90 434.60 1630 ---- 435.50B 419.00A 434.40B 419.70 -9.90 429.60 1635 ---- 430.50B 414.00A 429.40B 414.70 -9.90 424.60 1640 ---- 425.50B 409.10A 424.40B 409.70 -9.90 419.60 1645 ---- 420.50B 404.10A 419.40B 404.80 -9.80 414.60 1650 ---- 417.80B 397.20A 397.20A 399.80 -9.80 409.60 1655 ---- 410.60B 394.20A 409.50B 394.90 -9.80 404.70 1660 ---- 405.70B 389.30A 404.60B 389.90 -9.80 399.70 1665 ---- 400.70B 384.40A 399.60B 385.00 -9.80 394.80 1670 ---- 395.80B 379.50A 394.70B 380.10 -9.80 389.90 1675 ---- 393.10B 372.80A 372.80A 375.20 -9.80 385.00 39 1680 ---- 386.00B 369.70A 384.90B 370.40 -9.70 380.10 1685 ---- 381.10B 364.80A 380.00B 365.50 -9.70 375.20 1690 ---- 376.20B 360.00A 375.10B 360.70 -9.70 370.40 1695 ---- 371.30B 355.20A 370.60B 355.90 -9.60 365.50 1700 ---- 368.60B 348.60A 348.60A 351.10 -9.60 360.70 10 1705 ---- 361.70B 345.60A 360.60B 346.30 -9.60 355.90 1710 ---- 356.90B 340.80A 355.80B 341.50 -9.60 351.10 1715 ---- 352.10B 336.00A 351.40B 336.70 -9.60 346.30 1720 ---- 347.30B 331.30A 346.20B 332.00 -9.50 341.50 1725 ---- 344.50B 324.80A 324.80A 327.30 -9.50 336.80 1730 ---- 337.70B 321.80A 336.70B 322.60 -9.40 332.00 1735 ---- 333.00B 317.20A 332.30B 317.90 -9.40 327.30 1740 ---- 328.30B 312.50A 327.20B 313.20 -9.40 322.60 1745 ---- 323.60B 307.80A 322.90B 308.60 -9.40 318.00 2 1750 ---- 320.80B 301.50A 301.50A 303.90 -9.40 313.30 1755 ---- 314.20B 298.60A 313.50B 299.30 -9.30 308.60 1760 ---- 309.60B 294.00A 308.80B 294.70 -9.30 304.00 1765 ---- 305.00B 289.40A 304.10B 290.20 -9.20 299.40 1770 ---- 300.40B 284.90A 299.60B 285.60 -9.20 294.80 1775 ---- 297.60B 278.70A 278.70A 281.10 -9.20 290.30 1780 ---- 291.30B 274.20A 290.40B 276.60 -9.10 285.70 1785 ---- 286.70B 269.70A 286.00B 272.10 -9.10 281.20 1790 ---- 282.20B 265.30A 265.30A 267.70 -9.00 276.70 1795 ---- 279.40B 260.90A 260.90A 263.20 -9.00 272.20 1800 ---- 274.90B 256.50A 256.50A 258.80 -9.00 267.80 1805 ---- 270.40B 252.10A 252.10A 254.40 -9.00 263.40 1810 ---- 265.90B 247.80A 247.80A 250.10 -8.90 259.00 1815 ---- 261.50B 243.40A 243.40A 245.80 -8.80 254.60 1820 ---- 257.10B 239.20A 239.20A 241.50 -8.80 250.30 1825 ---- 252.80B 234.90A 234.90A 237.20 -8.70 245.90 1830 ---- 248.40B 230.70A 230.70A 233.00 -8.70 241.70 1835 ---- 244.10B 226.50A 226.50A 228.80 -8.60 237.40 1840 ---- 239.80B 222.30A 222.30A 224.60 -8.60 233.20 1845 ---- 235.60B 218.20A 218.20A 220.50 -8.50 229.00 1850 ---- 231.40B 214.10A 214.10A 216.40 -8.40 224.80 1855 ---- 227.20B 210.10A 210.10A 212.30 -8.40 220.70 1860 ---- 223.10B 206.00A 206.00A 208.30 -8.30 216.60 1865 ---- 218.90B 202.10A 202.10A 204.30 -8.30 212.60 1870 ---- 214.90B 198.10A 198.10A 200.30 -8.30 208.60 1875 ---- 210.80B 194.20A 194.20A 196.40 -8.20 204.60 1880 ---- 206.80B 190.40A 190.40A 192.50 -8.10 200.60 1885 ---- 202.90B 186.60A 186.60A 188.70 -8.00 196.70 1890 ---- 199.00B 182.80A 182.80A 184.90 -8.00 192.90 1895 ---- 195.10B 179.10A 179.10A 181.20 -7.90 189.10 1900 ---- 191.20B 175.40A 175.40A 177.50 -7.80 185.30 2 1905 ---- 187.40B 171.80A 171.80A 173.80 -7.80 181.60 1910 ---- 183.70B 168.20A 168.20A 170.20 -7.70 177.90 1915 ---- 180.00B 164.70A 164.70A 166.70 -7.60 174.30 1920 ---- 176.30B 161.20A 161.20A 163.20 -7.50 170.70 1925 ---- 172.70B 157.70A 157.70A 159.70 -7.40 167.10 1930 ---- 169.20B 154.40A 154.40A 156.40 -7.20 163.60 1935 ---- 165.60B 151.00A 151.00A 153.00 -7.20 160.20 1940 ---- 162.20B 147.80A 147.80A 149.80 -7.00 156.80 1945 ---- 158.80B 144.50A 144.50A 146.50 -6.90 153.40 1950 ---- 155.40B 141.40A 141.40A 143.40 -6.70 150.10 1955 ---- 152.10B 138.20A 138.20A 140.30 -6.60 146.90 1960 ---- 148.80B 135.20A 135.20A 137.20 -6.50 143.70 1965 ---- 145.60B 132.20A 132.20A 134.20 -6.40 140.60 1970 ---- 142.40B 129.20A 129.20A 131.20 -6.30 137.50 1975 ---- 139.30B 126.30A 126.30A 128.30 -6.20 134.50 1980 ---- 136.30B 123.50A 123.50A 125.40 -6.10 131.50 1985 ---- 133.30B 120.70A 120.70A 122.60 -6.00 128.60 1990 ---- 130.30B 117.90A 117.90A 119.80 -5.90 125.70 1995 ---- 127.40B 115.30A 115.30A 117.10 -5.80 122.90 2000 ---- 125.10B 112.60A 112.60A 114.40 -5.70 57 120.10 135 2005 ---- 121.80B 110.10A 121.80B 111.80 -5.60 117.40 2010 ---- 119.10B 107.50A 107.50A 109.30 -5.50 114.80 2015 ---- 116.40B 105.10A 116.40B 106.80 -5.40 112.20 40 2020 ---- 113.80B 102.70A 113.80B 104.30 -5.30 109.60 2025 ---- 111.80B 100.30A 100.30A 101.90 -5.20 107.10 2030 ---- 109.40B 98.00A 109.40B 99.50 -5.20 104.70 210 2035 ---- 106.90B 95.70A 106.90B 97.20 -5.10 102.30 2040 ---- 104.50B 93.50A 104.50B 95.00 -5.00 5 100.00 30 2045 ---- 102.20B 91.40A 102.20B 92.80 -4.90 97.70 2050 ---- 99.90B 89.30A 89.30A 90.60 -4.90 57 95.50 540 2055 ---- 97.60B 87.20A 97.60B 88.60 -4.70 11 93.30 2060 ---- 95.40B 85.20A 95.40B 86.50 -4.70 1 91.20 2065 ---- 93.30B 83.20A 93.30B 84.50 -4.60 89.10 2070 ---- 91.10B 81.30A 91.10B 82.60 -4.40 87.00 1 2075 ---- 89.10B 79.50A 79.50A 80.70 -4.40 1 85.10 75 2080 ---- 87.10B 77.60A 87.10B 78.90 -4.20 83.10 2085 ---- 85.10B 75.90A 85.10B 77.10 -4.10 81.20 2090 ---- 83.20B 74.10A 83.20B 75.30 -4.10 79.40 2095 ---- 81.30B 72.40A 81.30B 73.60 -4.00 77.60 2100 72.70 79.60B 70.80A 71.20A 71.90 -4.00 1 75.90 871 2105 ---- 77.70B 69.20A 77.70B 70.30 -3.80 74.10 2110 ---- 75.40B 67.60A 75.40B 68.70 -3.80 72.50 2115 ---- 73.70B 66.10A 73.70B 67.20 -3.70 70.90 2120 ---- 72.10B 64.60A 72.10B 65.70 -3.60 69.30 2125 ---- 71.10B 63.10A 63.10A 64.20 -3.50 67.70 75 2130 ---- 69.40B 61.70A 69.40B 62.80 -3.40 66.20 2135 ---- 67.90B 60.30A 67.90B 61.40 -3.40 64.80 2140 ---- 66.40B 59.00A 66.40B 60.00 -3.30 63.30 2145 ---- 64.90B 57.70A 64.90B 58.70 -3.20 61.90 2150 ---- 63.60B 56.40A 56.40A 57.40 -3.20 60.60 320 2155 ---- 62.10B 55.20A 62.10B 56.20 -3.00 59.20 2160 ---- 60.80B 53.90A 60.80B 54.90 -3.00 57.90 2165 ---- 59.50B 52.70A 59.50B 53.70 -3.00 56.70 2170 ---- 58.20B 51.60A 58.20B 52.60 -2.80 55.40 2175 ---- 57.00B 50.40A 50.40A 51.40 -2.80 54.20 56 2180 ---- 55.70B 49.30A 55.70B 50.30 -2.80 53.10 2185 ---- 54.50B 48.30A 54.50B 49.20 -2.70 51.90 2190 ---- 53.30B 47.20A 53.30B 48.20 -2.60 50.80 1 2195 ---- 52.20B 46.20A 52.20B 47.10 -2.60 49.70 2200 ---- 51.10B 45.20A 45.20A 46.10 -2.60 48.70 671 2205 ---- 50.00B 44.20A 50.00B 45.10 -2.50 47.60 2210 ---- 48.90B 43.30A 48.90B 44.20 -2.40 46.60 2215 ---- 47.80B 42.40A 47.80B 43.20 -2.40 45.60 2220 ---- 46.80B 41.50A 41.50A 42.30 -2.40 44.70 2225 ---- 45.80B 40.60A 40.60A 41.40 -2.30 43.70 35 2230 ---- 44.80B 39.70A 44.80B 40.50 -2.30 42.80 2235 ---- 43.90B 38.90A 43.90B 39.70 -2.20 41.90 2240 ---- 43.00B 38.00A 43.00B 38.90 -2.10 41.00 2245 ---- 42.10B 37.20A 42.10B 38.10 -2.10 40.20 2250 ---- 41.20B 36.50A 36.50A 37.30 -2.10 39.40 321 2255 ---- 40.30B 35.70A 35.70A 36.50 -2.10 38.60 2260 ---- 39.50B 35.00A 35.00A 35.70 -2.10 37.80 2265 ---- 38.60B 34.20A 34.20A 35.00 -2.00 37.00 2270 ---- 37.80B 33.50A 37.80B 34.30 -1.90 36.20 2275 33.90 37.00B 32.80A 33.40A 33.60 -1.90 15 35.50 2280 ---- 36.30B 32.20A 32.20A 32.90 -1.90 34.80 2285 ---- 35.50B 31.50A 31.50A 32.20 -1.90 5 34.10 10 2290 ---- 34.80B 30.90A 30.90A 31.50 -1.90 33.40 2295 ---- 34.10B 30.20A 30.20A 30.90 -1.90 32.80 2300 ---- 33.40B 29.60A 29.60A 30.30 -1.80 32.10 25 302 2305 ---- 32.70B 29.00A 29.00A 29.70 -1.80 31.50 2310 ---- 32.00B 28.40A 28.40A 29.10 -1.80 30.90 2315 ---- 31.40B 27.90A 27.90A 28.50 -1.70 30.20 2320 ---- 30.70B 27.30A 27.30A 27.90 -1.80 29.70 2325 ---- 30.10B 26.80A 26.80A 27.30 -1.80 29.10 77 2330 ---- 29.50B 26.30A 26.30A 26.80 -1.70 28.50 2335 ---- 28.90B 25.70A 25.70A 26.30 -1.70 28.00 2340 ---- 28.30B 25.20A 25.20A 25.70 -1.70 5 27.40 10 2345 ---- 27.80B 24.70A 27.80B 25.20 -1.70 26.90 2350 ---- 27.30B 24.30A 24.30A 24.70 -1.70 26.40 8002 2360 ---- 26.20B 23.30A 23.30A 23.80 -1.60 25.40 2370 ---- 25.20B 22.50A 22.50A 22.90 -1.50 24.40 2375 ---- 24.70B 22.00A 22.00A 22.40 -1.60 24.00 70 2380 ---- 24.20B 21.60A 21.60A 22.00 -1.50 23.50 2390 ---- 23.30B 20.80A 20.80A 21.20 -1.50 22.70 2400 ---- 22.40B 20.00A 20.00A 20.40 -1.40 21.80 678 2410 ---- 21.60B 19.30A 19.30A 19.60 -1.40 21.00 2420 ---- 20.80B 18.60A 18.60A 18.90 -1.40 20.30 2425 ---- 20.40B 18.30A 18.30A 18.50 -1.40 19.90 2430 ---- 20.00B 17.90A 17.90A 18.20 -1.30 19.50 100 2440 ---- 19.30B 17.30A 17.30A 17.50 -1.30 18.80 2450 ---- 18.60B 16.70A 16.70A 16.90 -1.30 18.20 6760 2475 ---- 17.00B 15.30A 15.30A 15.50 -1.10 16.60 2500 14.10 15.50B 13.60 14.20 14.20 -1.00 5 15.20 9 2091 2525 ---- 14.20B 12.80A 12.80A 13.00 -1.00 14.00 17 2550 ---- 13.00B 11.80A 13.00B 11.90 -.90 12.80 2575 ---- 12.00B 10.90A 12.00B 11.00 -.80 11.80 30 2600 ---- 11.00B 10.00A 11.00B 10.10 -.80 10.90 53 2625 ---- 10.10B 9.30A 10.10B 9.40 -.60 10.00 10 2700 ---- 8.00B 7.40A 8.00B 7.40 -.50 7.90 25 3000 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 720 3400 ---- ---- ---- ---- 1.30 -.10 1.40 242 4000 ---- ---- ---- ---- .50 -.10 .60 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 818.60 -10.00 828.60 1275 ---- ---- ---- ---- 793.60 -10.00 803.60 1300 ---- ---- ---- ---- 768.60 -10.00 778.60 1325 ---- ---- ---- ---- 743.60 -10.00 753.60 1350 ---- ---- ---- ---- 718.60 -10.00 728.60 1375 ---- ---- ---- ---- 693.60 -10.00 703.60 1400 ---- ---- ---- ---- 668.60 -10.00 678.60 1425 ---- ---- ---- ---- 643.60 -10.00 653.60 1450 ---- ---- ---- ---- 618.60 -10.00 628.60 1460 ---- ---- ---- ---- 608.60 -10.00 618.60 1470 ---- ---- ---- ---- 598.60 -10.00 608.60 1475 ---- ---- ---- ---- 593.60 -10.00 603.60 1480 ---- ---- ---- ---- 588.60 -10.00 598.60 1490 ---- ---- ---- ---- 578.60 -10.00 588.60 1500 ---- ---- ---- ---- 568.60 -10.00 578.60 1510 ---- ---- ---- ---- 558.60 -10.00 568.60 1520 ---- ---- ---- ---- 548.60 -10.00 558.60 1525 ---- ---- ---- ---- 543.60 -10.00 553.60 1530 ---- ---- ---- ---- 538.60 -10.00 548.60 1540 ---- ---- ---- ---- 528.60 -10.00 538.60 1545 ---- ---- ---- ---- 523.60 -10.00 533.60 1550 ---- ---- ---- ---- 518.60 -10.00 528.60 1555 ---- ---- ---- ---- 513.60 -10.00 523.60 1560 ---- ---- ---- ---- 508.60 -10.00 518.60 1565 ---- ---- ---- ---- 503.60 -10.00 513.60 1570 ---- ---- ---- ---- 498.60 -10.00 508.60 1575 ---- ---- ---- ---- 493.60 -10.00 503.60 1580 ---- ---- ---- ---- 488.60 -10.00 498.60 1585 ---- ---- ---- ---- 483.60 -10.00 493.60 1590 ---- ---- ---- ---- 478.60 -10.00 488.60 1595 ---- ---- ---- ---- 473.60 -10.00 483.60 1600 ---- ---- ---- ---- 468.60 -10.00 478.60 1605 ---- ---- ---- ---- 463.60 -10.00 473.60 1610 ---- ---- ---- ---- 458.60 -10.00 468.60 1615 ---- ---- ---- ---- 453.60 -10.00 463.60 1620 ---- ---- ---- ---- 448.60 -10.00 458.60 1625 ---- 453.70B 441.00A 441.00A 443.60 -10.00 453.60 1630 ---- ---- ---- ---- 438.60 -10.00 448.60 1635 ---- ---- ---- ---- 433.60 -10.00 443.60 1640 ---- ---- ---- ---- 428.70 -9.90 438.60 1645 ---- ---- ---- ---- 423.70 -10.00 433.70 1650 ---- 436.70B 416.20A 416.20A 418.80 -9.90 428.70 1 1655 ---- ---- ---- ---- 413.90 -9.90 423.80 1660 ---- ---- ---- ---- 409.00 -9.80 418.80 1665 ---- ---- ---- ---- 404.10 -9.80 413.90 1670 ---- ---- ---- ---- 399.20 -9.80 409.00 1675 ---- 412.10B 391.90A 391.90A 394.40 -9.80 404.20 1680 ---- ---- ---- ---- 389.50 -9.80 399.30 1685 ---- ---- ---- ---- 384.70 -9.70 394.40 1690 ---- ---- ---- ---- 379.90 -9.70 389.60 1695 ---- ---- ---- ---- 375.10 -9.70 384.80 1700 ---- 387.70B 367.80A 367.80A 370.30 -9.70 380.00 6 1705 ---- ---- ---- ---- 365.50 -9.70 375.20 1710 ---- ---- ---- ---- 360.80 -9.60 370.40 1715 ---- ---- ---- ---- 356.00 -9.60 365.60 1720 ---- ---- ---- ---- 351.30 -9.60 360.90 1725 ---- 363.70B 344.20A 344.20A 346.60 -9.50 356.10 1730 ---- ---- ---- ---- 341.90 -9.50 351.40 1735 ---- ---- ---- ---- 337.20 -9.50 346.70 1740 ---- ---- ---- ---- 332.60 -9.50 342.10 1745 ---- ---- ---- ---- 327.90 -9.50 337.40 1750 ---- 340.10B 320.90A 320.90A 323.30 -9.40 332.70 1755 ---- ---- ---- ---- 318.70 -9.40 328.10 1760 ---- ---- ---- ---- 314.20 -9.30 323.50 1765 ---- ---- ---- ---- 309.60 -9.30 318.90 1770 ---- ---- ---- ---- 305.10 -9.30 314.40 1775 ---- 317.00B 298.20A 298.20A 300.60 -9.20 309.80 3 1780 ---- ---- 293.70A 293.70A 296.10 -9.20 305.30 1785 ---- 301.30B 289.30A 289.30A 291.60 -9.20 300.80 1790 ---- 303.10B 284.80A 284.80A 287.20 -9.10 296.30 1795 ---- 298.80B 280.40A 280.40A 282.80 -9.10 291.90 1800 ---- 294.30B 276.00A 276.00A 278.40 -9.00 287.40 1805 ---- 289.90B 271.70A 271.70A 274.00 -9.00 283.00 1810 ---- 285.40B 267.40A 267.40A 269.70 -8.90 278.60 1815 ---- 281.00B 263.10A 263.10A 265.40 -8.90 274.30 1820 ---- 276.60B 258.80A 258.80A 261.10 -8.90 270.00 1825 ---- 272.30B 254.60A 254.60A 256.90 -8.70 265.60 1 1830 ---- 268.00B 250.30A 250.30A 252.60 -8.80 261.40 1835 ---- 263.70B 246.10A 246.10A 248.40 -8.70 257.10 1840 ---- 259.40B 242.00A 242.00A 244.30 -8.60 252.90 1845 ---- 255.20B 237.90A 237.90A 240.10 -8.60 248.70 1850 ---- 250.90B 233.80A 233.80A 236.00 -8.50 244.50 1855 ---- 246.80B 229.70A 229.70A 232.00 -8.40 240.40 1860 ---- 242.60B 225.70A 225.70A 227.90 -8.40 236.30 1865 ---- 238.50B 221.70A 221.70A 223.90 -8.30 232.20 1870 ---- 234.40B 217.70A 217.70A 219.90 -8.30 228.20 1875 ---- 230.40B 213.80A 213.80A 216.00 -8.20 224.20 1880 ---- 226.40B 209.90A 209.90A 212.10 -8.10 220.20 1885 ---- 222.40B 206.10A 206.10A 208.20 -8.10 216.30 1890 ---- 218.50B 202.30A 202.30A 204.40 -8.00 212.40 1895 ---- 214.60B 198.60A 198.60A 200.60 -7.90 208.50 1900 ---- 210.70B 194.80A 194.80A 196.90 -7.80 204.70 1905 ---- 206.90B 191.20A 191.20A 193.20 -7.70 200.90 1910 ---- 203.10B 187.50A 187.50A 189.50 -7.70 197.20 1915 ---- 199.40B 183.90A 183.90A 185.90 -7.60 193.50 1920 ---- 195.70B 180.40A 180.40A 182.40 -7.40 189.80 1925 ---- 192.00B 176.90A 176.90A 178.80 -7.40 186.20 1930 ---- 188.40B 173.50A 173.50A 175.40 -7.30 182.70 1935 ---- 184.80B 170.10A 170.10A 171.90 -7.20 179.10 1940 ---- 181.30B 166.70A 166.70A 168.60 -7.10 175.70 1945 ---- 177.80B 163.40A 177.80B 165.30 -6.90 172.20 1950 ---- 174.40B 160.10A 160.10A 162.00 -6.90 168.90 1955 ---- 171.00B 156.90A 156.90A 158.80 -6.80 165.60 1960 ---- 167.60B 153.70A 167.60B 155.60 -6.70 162.30 1965 ---- 164.30B 150.60A 164.30B 152.50 -6.60 159.10 1970 ---- 161.10B 147.60A 161.10B 149.40 -6.50 155.90 1975 ---- 157.90B 144.60A 157.90B 146.40 -6.40 152.80 1980 ---- 154.70B 141.60A 154.70B 143.40 -6.30 149.70 1985 ---- 151.60B 138.70A 151.60B 140.50 -6.20 146.70 1990 ---- 148.60B 135.80A 148.60B 137.60 -6.10 143.70 1995 ---- 145.60B 133.00A 145.60B 134.80 -6.00 140.80 2000 ---- 142.60B 130.30A 142.60B 132.00 -5.90 137.90 2005 ---- 139.70B 127.50A 139.70B 129.30 -5.80 135.10 2010 ---- 136.90B 124.90A 136.90B 126.60 -5.80 132.40 2015 ---- 134.10B 122.30A 134.10B 123.90 -5.70 129.60 2020 ---- 131.30B 119.70A 131.30B 121.30 -5.70 127.00 2025 ---- 128.60B 117.20A 128.60B 118.80 -5.50 124.30 2030 ---- 126.00B 114.80A 126.00B 116.30 -5.50 121.80 2035 ---- 123.40B 112.30A 123.40B 113.90 -5.30 119.20 2040 ---- 120.80B 110.00A 120.80B 111.50 -5.30 116.80 2045 ---- 118.30B 107.70A 118.30B 109.20 -5.10 114.30 2050 112.50 116.10B 105.10A 113.90B 106.90 -5.00 5 111.90 51 2055 ---- 113.40B 103.20A 113.40B 104.60 -5.00 109.60 2060 ---- 111.10B 101.00A 111.10B 102.40 -4.90 107.30 2065 ---- 108.80B 98.90A 108.80B 100.30 -4.80 105.10 2070 ---- 106.50B 96.80A 106.50B 98.20 -4.70 102.90 2075 ---- 104.30B 94.80A 104.30B 96.10 -4.70 100.80 2080 ---- 102.10B 92.80A 102.10B 94.10 -4.60 98.70 50 2085 ---- 100.00B 90.80A 100.00B 92.20 -4.40 96.60 2090 ---- 97.90B 88.90A 97.90B 90.20 -4.40 94.60 2095 ---- 95.80B 87.10A 95.80B 88.40 -4.20 92.60 2100 ---- 94.10B 84.90A 84.90A 86.50 -4.20 3 90.70 98 2105 ---- 91.90B 83.50A 91.90B 84.70 -4.10 88.80 2110 ---- 90.00B 81.70A 90.00B 83.00 -4.00 87.00 2115 ---- 88.10B 80.00A 88.10B 81.30 -3.90 85.20 2120 ---- 86.30B 78.40A 86.30B 79.60 -3.90 83.50 2125 ---- 84.50B 76.80A 84.50B 77.90 -3.80 81.70 2130 ---- 82.80B 75.20A 82.80B 76.30 -3.80 80.10 2135 ---- 81.10B 73.60A 81.10B 74.80 -3.60 78.40 2140 ---- 79.40B 72.10A 79.40B 73.20 -3.60 76.80 2145 ---- 77.80B 70.70A 77.80B 71.70 -3.60 75.30 2150 ---- 76.60B 68.90A 68.90A 70.30 -3.50 73.80 1 19 2155 ---- 74.60B 67.80A 74.60B 68.80 -3.50 72.30 2 2160 ---- 73.10B 66.40A 73.10B 67.50 -3.30 70.80 1 2165 ---- 71.60B 65.10A 71.60B 66.10 -3.30 69.40 2170 ---- 70.20B 63.80A 70.20B 64.80 -3.20 68.00 2175 ---- 68.80B 62.50A 68.80B 63.50 -3.10 66.60 2180 ---- 67.40B 61.20A 67.40B 62.20 -3.10 65.30 2185 ---- 66.00B 60.00A 66.00B 61.00 -3.00 64.00 2190 ---- 64.70B 58.80A 64.70B 59.70 -3.10 62.80 2195 ---- 63.40B 57.70A 63.40B 58.60 -2.90 61.50 2200 ---- 62.60B 56.30A 56.30A 57.40 -2.90 60.30 37 2205 ---- 60.90B 55.40A 60.90B 56.30 -2.80 59.10 2210 ---- 59.70B 54.30A 59.70B 55.20 -2.80 58.00 10 2215 ---- 58.60B 53.20A 58.60B 54.10 -2.80 56.90 2220 ---- 57.40B 52.20A 57.40B 53.00 -2.80 55.80 2225 ---- 56.30B 51.20A 56.30B 52.00 -2.70 54.70 2230 ---- 55.10B 50.20A 55.10B 51.00 -2.60 53.60 2235 ---- 54.10B 49.20A 54.10B 50.00 -2.60 52.60 2240 ---- 53.00B 48.30A 53.00B 49.10 -2.50 51.60 2245 ---- 52.00B 47.30A 52.00B 48.10 -2.50 50.60 2250 ---- 51.40B 46.30A 46.30A 47.20 -2.50 49.70 2255 ---- 50.00B 45.50A 50.00B 46.30 -2.40 48.70 1 2260 ---- 49.10B 44.70A 49.10B 45.40 -2.40 47.80 2265 ---- 48.10B 43.80A 48.10B 44.60 -2.30 46.90 10 2270 ---- 47.20B 43.00A 47.20B 43.70 -2.30 46.00 2275 ---- 46.30B 42.20A 46.30B 42.90 -2.30 45.20 2280 ---- 45.40B 41.40A 45.40B 42.10 -2.20 44.30 2285 ---- 44.60B 40.60A 44.60B 41.30 -2.20 43.50 2290 ---- 43.70B 39.80A 43.70B 40.50 -2.20 42.70 2295 ---- 42.90B 39.10A 42.90B 39.80 -2.10 41.90 2300 ---- 42.50B 38.30A 38.30A 39.00 -2.10 41.10 13 2305 ---- 41.30B 37.70A 41.30B 38.30 -2.10 40.40 2310 ---- 40.50B 37.00A 40.50B 37.60 -2.00 39.60 2315 ---- 39.80B 36.30A 39.80B 36.90 -2.00 38.90 2320 ---- 39.00B 35.60A 39.00B 36.20 -2.00 38.20 2325 ---- 38.30B 35.00A 38.30B 35.60 -1.90 37.50 2330 ---- 37.60B 34.30A 37.60B 34.90 -1.90 36.80 2335 ---- 36.90B 33.70A 36.90B 34.30 -1.90 36.20 2340 ---- 36.20B 33.10A 36.20B 33.60 -1.90 35.50 2345 ---- 35.60B 32.50A 35.60B 33.00 -1.90 34.90 2350 ---- 35.20B 31.90A 31.90A 32.40 -1.90 34.30 36 2355 ---- 34.30B 31.40A 34.30B 31.90 -1.80 33.70 1 2360 ---- 33.70B 30.80A 33.70B 31.30 -1.80 33.10 2370 ---- 32.50B 29.70A 32.50B 30.20 -1.70 31.90 2375 ---- 31.90B 29.20A 31.90B 29.60 -1.70 31.30 2380 ---- 31.30B 28.70A 31.30B 29.10 -1.70 30.80 2390 ---- 30.20B 27.70A 30.20B 28.10 -1.60 29.70 2400 ---- 29.40B 26.70A 26.70A 27.10 -1.60 28.70 1 2410 ---- 28.10B 25.80A 28.10B 26.20 -1.50 27.70 2420 ---- 27.20B 25.00A 27.20B 25.30 -1.50 26.80 2425 ---- 26.70B 24.50A 26.70B 24.90 -1.40 26.30 2430 ---- 26.20B 24.10A 26.20B 24.50 -1.40 25.90 2440 ---- 25.30B 23.30A 25.30B 23.70 -1.30 25.00 2450 ---- 24.70B 22.60A 22.60A 22.90 -1.30 24.20 1 2460 ---- 23.70B 21.80A 23.70B 22.10 -1.30 23.40 2475 ---- 22.50B 20.80A 22.50B 21.10 -1.20 22.30 2500 20.70 21.00B 19.20A 21.00B 19.40 -1.10 10 20.50 3 32 2525 ---- 19.10B 17.70A 19.10B 17.90 -1.00 18.90 2550 ---- 17.60B 16.40A 17.60B 16.60 -.90 17.50 2575 ---- 16.30B 15.20A 16.30B 15.40 -.80 16.20 6 2600 ---- 15.10B 14.10A 15.10B 14.30 -.70 15.00 6 2625 ---- ---- 13.10A 13.10A 13.40 -.60 14.00 2650 ---- ---- 12.20A 12.20A 12.50 -.50 13.00 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1168.60 -10.00 1178.60 925 ---- ---- ---- ---- 1143.60 -10.00 1153.60 950 ---- ---- ---- ---- 1118.60 -10.00 1128.60 975 ---- ---- ---- ---- 1093.60 -10.00 1103.60 1000 ---- ---- ---- ---- 1068.60 -10.00 1078.60 1025 ---- ---- ---- ---- 1043.60 -10.00 1053.60 1050 ---- ---- ---- ---- 1018.60 -10.00 1028.60 1075 ---- ---- ---- ---- 993.60 -10.00 1003.60 1090 ---- ---- ---- ---- 978.60 -10.00 988.60 1100 ---- ---- ---- ---- 968.60 -10.00 978.60 1110 ---- ---- ---- ---- 958.60 -10.00 968.60 1120 ---- ---- ---- ---- 948.60 -10.00 958.60 1125 ---- ---- ---- ---- 943.60 -10.00 953.60 1130 ---- ---- ---- ---- 938.60 -10.00 948.60 1140 ---- ---- ---- ---- 928.60 -10.00 938.60 1150 ---- ---- ---- ---- 918.60 -10.00 928.60 1160 ---- ---- ---- ---- 908.60 -10.00 918.60 1170 ---- ---- ---- ---- 898.60 -10.00 908.60 1175 ---- ---- ---- ---- 893.60 -10.00 903.60 1180 ---- ---- ---- ---- 888.60 -10.00 898.60 1190 ---- ---- ---- ---- 878.60 -10.00 888.60 1195 ---- ---- ---- ---- 873.60 -10.00 883.60 1200 ---- ---- ---- ---- 868.60 -10.00 878.60 1205 ---- ---- ---- ---- 863.60 -10.00 873.60 1210 ---- ---- ---- ---- 858.60 -10.00 868.60 1215 ---- ---- ---- ---- 853.60 -10.00 863.60 1220 ---- ---- ---- ---- 848.60 -10.00 858.60 1225 ---- ---- ---- ---- 843.60 -10.00 853.60 1230 ---- ---- ---- ---- 838.60 -10.00 848.60 1235 ---- ---- ---- ---- 833.60 -10.00 843.60 1240 ---- ---- ---- ---- 828.60 -10.00 838.60 1245 ---- ---- ---- ---- 823.60 -10.00 833.60 1250 ---- ---- ---- ---- 818.60 -10.00 828.60 1255 ---- ---- ---- ---- 813.60 -10.00 823.60 1260 ---- ---- ---- ---- 808.60 -10.00 818.60 1265 ---- ---- ---- ---- 803.60 -10.00 813.60 1270 ---- ---- ---- ---- 798.60 -10.00 808.60 1275 ---- ---- ---- ---- 793.60 -10.00 803.60 1280 ---- ---- ---- ---- 788.60 -10.00 798.60 1285 ---- ---- ---- ---- 783.60 -10.00 793.60 1290 ---- ---- ---- ---- 778.60 -10.00 788.60 1295 ---- ---- ---- ---- 773.60 -10.00 783.60 1300 ---- ---- ---- ---- 768.60 -10.00 778.60 1305 ---- ---- ---- ---- 763.60 -10.00 773.60 1310 ---- ---- ---- ---- 758.60 -10.00 768.60 1315 ---- ---- ---- ---- 753.60 -10.00 763.60 1320 ---- ---- ---- ---- 748.60 -10.00 758.60 1325 ---- ---- ---- ---- 743.60 -10.00 753.60 1330 ---- ---- ---- ---- 738.60 -10.00 748.60 1335 ---- ---- ---- ---- 733.60 -10.00 743.60 1340 ---- ---- ---- ---- 728.60 -10.00 738.60 1345 ---- ---- ---- ---- 723.60 -10.00 733.60 1350 ---- ---- ---- ---- 718.60 -10.00 728.60 1355 ---- ---- ---- ---- 713.60 -10.00 723.60 1360 ---- ---- ---- ---- 708.60 -10.00 718.60 1365 ---- ---- ---- ---- 703.60 -10.00 713.60 1370 ---- ---- ---- ---- 698.60 -10.00 708.60 1375 ---- ---- ---- ---- 693.60 -10.00 703.60 1380 ---- ---- ---- ---- 688.60 -10.00 698.60 1385 ---- ---- ---- ---- 683.60 -10.00 693.60 1390 ---- ---- ---- ---- 678.60 -10.00 688.60 1395 ---- ---- ---- ---- 673.60 -10.00 683.60 1400 ---- ---- ---- ---- 668.60 -10.00 678.60 1405 ---- ---- ---- ---- 663.60 -10.00 673.60 1410 ---- ---- ---- ---- 658.60 -10.00 668.60 1415 ---- ---- ---- ---- 653.60 -10.00 663.60 1420 ---- ---- ---- ---- 648.60 -10.00 658.60 1425 ---- ---- ---- ---- 643.60 -10.00 653.60 1430 ---- ---- ---- ---- 638.60 -10.00 648.60 1435 ---- ---- ---- ---- 633.60 -10.00 643.60 1440 ---- ---- ---- ---- 628.60 -10.00 638.60 1445 ---- ---- ---- ---- 623.60 -10.00 633.60 1450 ---- ---- ---- ---- 618.60 -10.00 628.60 1455 ---- ---- ---- ---- 613.60 -10.00 623.60 1460 ---- ---- ---- ---- 608.60 -10.00 618.60 1465 ---- ---- ---- ---- 603.60 -10.00 613.60 1470 ---- ---- ---- ---- 598.60 -10.00 608.60 1475 ---- ---- ---- ---- 593.60 -10.00 603.60 1480 ---- ---- ---- ---- 588.60 -10.00 598.60 1485 ---- ---- ---- ---- 583.60 -10.00 593.60 1490 ---- ---- ---- ---- 578.60 -10.00 588.60 1495 ---- ---- ---- ---- 573.60 -10.00 583.60 1500 ---- ---- ---- ---- 568.60 -10.00 578.60 1505 ---- ---- ---- ---- 563.60 -10.00 573.60 1510 ---- ---- ---- ---- 558.60 -10.00 568.60 1515 ---- ---- ---- ---- 553.60 -10.00 563.60 1520 ---- ---- ---- ---- 548.60 -10.00 558.60 1525 ---- ---- ---- ---- 543.60 -10.00 553.60 1530 ---- ---- ---- ---- 538.60 -10.00 548.60 1535 ---- ---- ---- ---- 533.60 -10.00 543.60 1540 ---- ---- ---- ---- 528.60 -10.00 538.60 1545 ---- ---- ---- ---- 523.60 -10.00 533.60 1550 ---- ---- ---- ---- 518.60 -10.00 528.60 1555 ---- ---- ---- ---- 513.60 -10.00 523.60 1560 ---- ---- ---- ---- 508.60 -10.00 518.60 1565 ---- ---- ---- ---- 503.60 -10.00 513.60 1570 ---- ---- ---- ---- 498.60 -10.00 508.60 1575 ---- ---- ---- ---- 493.60 -10.00 503.60 1580 ---- ---- ---- ---- 488.60 -10.00 498.60 1585 ---- ---- ---- ---- 483.60 -10.00 493.60 1590 ---- ---- ---- ---- 478.60 -10.00 488.60 1595 ---- ---- ---- ---- 473.60 -10.00 483.60 1600 ---- ---- 466.20A 466.20A 468.60 -10.00 478.60 1605 ---- ---- ---- ---- 463.60 -10.00 473.60 1610 ---- ---- ---- ---- 458.60 -10.00 468.60 1615 ---- ---- ---- ---- 453.60 -10.00 463.60 1620 ---- ---- ---- ---- 448.70 -9.90 458.60 1625 ---- 461.50B 441.30A 441.30A 443.70 -9.90 453.60 1630 ---- ---- ---- ---- 438.80 -9.90 448.70 1635 ---- ---- ---- ---- 433.80 -9.90 443.70 1640 ---- ---- ---- ---- 428.90 -9.90 438.80 1645 ---- ---- ---- ---- 424.00 -9.90 433.90 1650 ---- 436.70B 416.90A 416.90A 419.10 -9.90 429.00 1655 ---- ---- ---- ---- 414.30 -9.80 424.10 1660 ---- ---- ---- ---- 409.40 -9.80 419.20 1665 ---- ---- ---- ---- 404.60 -9.80 414.40 1670 ---- ---- ---- ---- 399.80 -9.70 409.50 1675 ---- 412.30B 392.70A 392.70A 395.00 -9.70 404.70 1680 ---- ---- ---- ---- 390.20 -9.70 399.90 1685 ---- ---- ---- ---- 385.40 -9.70 395.10 1690 ---- ---- ---- ---- 380.60 -9.70 390.30 1695 ---- ---- ---- ---- 375.90 -9.60 385.50 1700 ---- 388.10B 369.00A 369.00A 371.20 -9.60 380.80 1705 ---- ---- ---- ---- 366.50 -9.60 376.10 1710 ---- ---- ---- ---- 361.80 -9.50 371.30 1715 ---- ---- ---- ---- 357.10 -9.50 366.60 1720 ---- ---- ---- ---- 352.50 -9.50 362.00 1725 ---- 364.50B 345.70A 345.70A 347.80 -9.50 357.30 1730 ---- ---- ---- ---- 343.20 -9.50 352.70 1735 ---- ---- ---- ---- 338.60 -9.40 348.00 1740 ---- ---- ---- ---- 334.00 -9.40 343.40 1745 ---- ---- ---- ---- 329.50 -9.30 338.80 1750 ---- 341.20B 322.80A 322.80A 324.90 -9.40 334.30 1755 ---- ---- ---- ---- 320.40 -9.30 329.70 1760 ---- ---- 313.90A 313.90A 315.90 -9.30 325.20 1765 ---- ---- 309.40A 309.40A 311.40 -9.30 320.70 1770 ---- 318.40B 304.90A 304.90A 307.00 -9.20 316.20 1775 ---- 318.40B 300.50A 300.50A 302.60 -9.20 311.80 1780 ---- 313.90B 296.10A 296.10A 298.20 -9.10 307.30 1785 ---- 309.50B 291.80A 291.80A 293.80 -9.10 302.90 1790 ---- 305.00B 287.40A 287.40A 289.40 -9.10 298.50 1795 ---- 300.60B 283.10A 283.10A 285.10 -9.00 294.10 1800 ---- 296.20B 278.80A 278.80A 280.80 -9.00 289.80 1805 ---- 291.80B 274.60A 274.60A 276.50 -9.00 285.50 1810 ---- 287.50B 270.30A 270.30A 272.30 -8.90 281.20 1815 ---- 283.20B 266.10A 266.10A 268.00 -8.90 276.90 1820 ---- 278.90B 261.90A 261.90A 263.80 -8.80 272.60 1825 ---- 274.60B 257.80A 257.80A 259.70 -8.70 268.40 1830 ---- 270.40B 253.70A 253.70A 255.50 -8.70 264.20 1835 ---- 266.20B 249.60A 249.60A 251.40 -8.70 260.10 1840 ---- 262.00B 245.50A 245.50A 247.40 -8.50 255.90 1845 ---- 257.90B 241.50A 241.50A 243.30 -8.50 251.80 1850 ---- 253.80B 237.50A 237.50A 239.30 -8.40 247.70 400 1855 ---- 249.70B 233.50A 233.50A 235.40 -8.30 243.70 1860 ---- 245.60B 229.60A 229.60A 231.40 -8.30 239.70 1865 ---- 241.60B 225.70A 241.60B 227.50 -8.20 235.70 1870 ---- 237.70B 221.90A 237.70B 223.70 -8.10 231.80 1875 ---- 233.70B 218.10A 233.70B 219.90 -8.00 227.90 1880 ---- 229.80B 214.30A 229.80B 216.10 -7.90 224.00 75 1885 ---- 225.90B 210.60A 225.90B 212.30 -7.90 220.20 1890 ---- 222.10B 206.90A 222.10B 208.60 -7.80 216.40 1895 ---- 218.30B 203.20A 218.30B 205.00 -7.70 212.70 1900 ---- 214.50B 199.60A 214.50B 201.40 -7.60 209.00 3 1905 ---- 210.80B 196.00A 210.80B 197.80 -7.50 205.30 1910 ---- 207.10B 192.50A 207.10B 194.20 -7.50 201.70 1915 ---- 203.50B 189.00A 203.50B 190.80 -7.40 198.20 1920 ---- 199.90B 185.60A 199.90B 187.30 -7.30 194.60 1925 ---- 196.30B 182.20A 196.30B 183.90 -7.20 191.10 2 1930 ---- 192.80B 178.80A 192.80B 180.50 -7.20 187.70 1935 ---- 189.40B 175.50A 189.40B 177.20 -7.10 184.30 1940 ---- 185.90B 172.20A 185.90B 173.90 -7.00 180.90 1945 ---- 182.50B 169.00A 182.50B 170.70 -6.90 177.60 1950 ---- 179.20B 165.90A 179.20B 167.50 -6.90 174.40 47 1955 ---- 175.90B 162.70A 175.90B 164.30 -6.80 171.10 1960 ---- 172.70B 159.70A 172.70B 161.20 -6.70 167.90 1965 ---- 169.50B 156.60A 169.50B 158.10 -6.70 164.80 1970 ---- 166.30B 153.60A 166.30B 155.10 -6.60 161.70 100 1975 ---- 163.20B 150.70A 163.20B 152.10 -6.50 158.60 4 1980 ---- 160.10B 147.80A 160.10B 149.20 -6.40 155.60 1985 ---- 157.10B 145.00A 157.10B 146.30 -6.30 152.60 1990 ---- 154.10B 142.20A 154.10B 143.50 -6.20 149.70 1995 ---- 151.20B 139.50A 151.20B 140.70 -6.10 146.80 2000 ---- 148.30B 136.80A 148.30B 138.00 -6.00 144.00 131 2005 ---- 145.50B 134.10A 145.50B 135.30 -5.90 141.20 2010 ---- 143.20B 131.50A 131.50A 132.70 -5.80 138.50 220 2015 ---- 140.00B 128.90A 140.00B 130.10 -5.70 135.80 2020 ---- 137.70B 125.90A 125.90A 127.50 -5.70 133.20 2025 ---- 135.10B 123.50A 123.50A 125.00 -5.60 130.60 6 2030 ---- 132.10B 121.60A 132.10B 122.50 -5.60 128.10 50 2035 ---- 129.50B 119.20A 129.50B 120.10 -5.50 125.60 100 2040 ---- 127.40B 116.40A 116.40A 117.80 -5.30 123.10 50 2045 ---- 124.50B 114.60A 124.50B 115.50 -5.30 120.80 2050 ---- 122.60B 111.80A 111.80A 113.20 -5.20 118.40 400 2055 ---- 120.20B 109.60A 109.60A 111.00 -5.10 116.10 2060 ---- 117.90B 107.50A 107.50A 108.80 -5.00 113.80 2065 ---- 115.20B 105.90A 115.20B 106.70 -4.90 111.60 2070 ---- 112.90B 103.80A 112.90B 104.60 -4.90 109.50 2075 ---- 111.20B 101.20A 101.20A 102.60 -4.70 107.30 211 298 2080 ---- 108.60B 99.80A 108.60B 100.60 -4.70 105.30 2085 ---- 106.50B 97.90A 106.50B 98.70 -4.50 103.20 2090 ---- 104.40B 96.00A 104.40B 96.80 -4.40 101.20 2095 ---- 102.40B 94.10A 102.40B 94.90 -4.40 99.30 2100 ---- 100.90B 91.80A 91.80A 93.10 -4.30 97.40 931 2105 ---- 98.50B 90.50A 98.50B 91.30 -4.20 95.50 2110 ---- 97.10B 88.30A 88.30A 89.50 -4.20 93.70 120 2115 ---- 95.20B 86.60A 86.60A 87.80 -4.10 91.90 2120 85.40 93.40B 84.90A 85.20A 86.20 -4.00 21 90.20 4 2125 ---- 91.60B 83.30A 83.30A 84.50 -4.00 88.50 8 2130 ---- 89.30B 82.20A 89.30B 82.90 -3.90 86.80 2135 ---- 87.60B 80.60A 87.60B 81.40 -3.70 85.10 2140 ---- 86.50B 78.60A 78.60A 79.90 -3.60 83.50 50 2145 ---- 84.30B 77.60A 84.30B 78.40 -3.60 82.00 2150 ---- 83.30B 75.60A 75.60A 76.90 -3.50 80.40 468 2155 ---- 81.20B 74.70A 81.20B 75.50 -3.50 79.00 1 16 2160 ---- 80.20B 72.80A 72.80A 74.10 -3.40 77.50 52 2165 ---- 78.10B 71.90A 78.10B 72.70 -3.30 76.00 2170 ---- 77.20B 70.10A 70.10A 71.40 -3.20 74.60 2175 ---- 75.80B 68.80A 68.80A 70.00 -3.30 73.30 10 2180 ---- 73.80B 68.00A 73.80B 68.80 -3.10 71.90 2185 ---- 72.40B 66.70A 72.40B 67.50 -3.10 70.60 2190 ---- 71.10B 65.50A 71.10B 66.30 -3.00 69.30 2195 ---- 69.80B 64.30A 69.80B 65.10 -3.00 68.10 2200 ---- 69.10B 62.70A 62.70A 63.90 -2.90 66.80 4465 2205 ---- 67.20B 62.00A 67.20B 62.70 -2.90 65.60 2210 ---- 66.00B 60.80A 66.00B 61.60 -2.80 64.40 2215 ---- 64.80B 59.70A 64.80B 60.50 -2.80 63.30 2220 ---- 63.60B 58.60A 63.60B 59.40 -2.70 62.10 2225 ---- 63.00B 57.20A 57.20A 58.30 -2.70 61.00 28 2230 ---- 61.30B 56.50A 61.30B 57.30 -2.60 59.90 2235 ---- 60.20B 55.50A 60.20B 56.30 -2.60 58.90 2240 ---- 59.00B 54.50A 59.00B 55.30 -2.50 57.80 2245 ---- 58.00B 53.60A 58.00B 54.30 -2.50 56.80 2250 ---- 57.60B 52.30A 52.30A 53.30 -2.50 55.80 4913 2255 ---- 55.90B 51.70A 55.90B 52.40 -2.40 54.80 2 33 2260 ---- 55.50B 50.50A 50.50A 51.50 -2.40 53.90 400 2265 ---- 53.90B 49.90A 53.90B 50.60 -2.30 52.90 2270 ---- 53.00B 49.00A 53.00B 49.70 -2.30 52.00 2275 ---- 52.60B 47.90A 47.90A 48.80 -2.30 51.10 686 2280 ---- 51.10B 47.30A 51.10B 48.00 -2.20 50.20 2285 ---- 50.20B 46.50A 50.20B 47.10 -2.20 49.30 2290 ---- 49.40B 45.70A 49.40B 46.30 -2.20 48.50 2295 ---- 48.50B 44.90A 48.50B 45.50 -2.20 47.70 2300 ---- 48.20B 43.90A 43.90A 44.70 -2.10 46.80 765 2305 ---- 46.80B 43.40A 46.80B 44.00 -2.00 46.00 2310 ---- 46.00B 42.70A 46.00B 43.20 -2.00 45.20 2315 ---- 45.80B 41.70A 41.70A 42.50 -2.00 44.50 350 2320 ---- 44.40B 41.20A 44.40B 41.80 -1.90 43.70 2325 ---- 44.20B 40.30A 40.30A 41.10 -1.90 43.00 22 2330 ---- 42.90B 39.80A 42.90B 40.40 -1.80 42.20 2335 ---- 42.20B 39.20A 42.20B 39.70 -1.80 41.50 2340 ---- 41.50B 38.50A 41.50B 39.00 -1.80 40.80 2345 ---- 40.80B 37.90A 40.80B 38.40 -1.70 40.10 2350 ---- 40.60B 37.00A 37.00A 37.70 -1.80 39.50 194 2355 ---- 39.40B 36.60A 39.40B 37.10 -1.70 38.80 1 16 2360 ---- 38.70B 36.00A 38.70B 36.50 -1.60 38.10 2370 ---- 37.50B 34.90A 37.50B 35.30 -1.60 36.90 2375 ---- 37.30B 34.10A 34.10A 34.70 -1.60 36.30 13 2380 ---- 36.20B 33.70A 36.20B 34.10 -1.60 35.70 2390 ---- 35.00B 32.70A 35.00B 33.00 -1.50 34.50 2400 ---- 34.30B 31.40A 31.40A 32.00 -1.40 33.40 1158 2410 ---- 32.80B 30.60A 32.80B 31.00 -1.40 32.40 2420 ---- 31.80B 29.70A 31.80B 30.00 -1.30 31.30 2425 ---- 31.60B 29.00A 29.00A 29.50 -1.30 30.80 2430 ---- 30.70B 28.80A 30.70B 29.00 -1.40 30.40 2440 ---- 29.80B 27.90A 29.80B 28.10 -1.30 29.40 2450 ---- 29.20B 26.90A 26.90A 27.30 -1.20 28.50 2460 ---- 27.90B 26.20A 27.90B 26.40 -1.20 27.60 2475 27.40 27.40 24.90A 24.90A 25.20 -1.20 8 26.40 2500 ---- 24.90B 23.10A 24.90B 23.40 -1.10 24.50 1000 2640 2525 ---- 23.10B 21.50A 21.50A 21.70 -1.10 22.80 2550 ---- 21.50B 20.00A 21.40B 20.20 -1.00 21.20 2071 2575 ---- 19.90B 18.60A 19.90B 18.80 -.90 19.70 7 2600 ---- 18.50B 17.30A 18.50B 17.50 -.90 18.40 705 2625 ---- 17.30B 16.20A 17.30B 16.30 -.90 17.20 2650 ---- ---- 15.10A 15.10A 15.30 -.80 16.10 22 2700 ---- ---- 13.30A 13.30A 13.40 -.70 14.10 2750 ---- ---- 11.70A 11.70A 11.80 -.60 12.40 1250 2800 ---- ---- 10.40A 10.40A 10.40 -.60 11.00 25 486 2875 ---- ---- 8.70A 8.70A 8.70 -.50 9.20 375 2950 ---- ---- 7.40A 7.40A 7.40 -.40 7.80 22 3000 ---- ---- 6.60A 6.60A 6.60 -.40 7.00 25 5876 3500 ---- ---- ---- ---- 2.40 -.10 2.50 3406 4000 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 280 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 811.10 -10.00 821.10 1300 ---- ---- ---- ---- 786.10 -10.00 796.10 1325 ---- ---- ---- ---- 761.10 -10.00 771.10 1350 ---- ---- ---- ---- 736.10 -10.00 746.10 1375 ---- ---- ---- ---- 711.10 -10.00 721.10 1400 ---- ---- ---- ---- 686.10 -10.00 696.10 1425 ---- ---- ---- ---- 661.10 -10.00 671.10 1450 ---- ---- ---- ---- 636.10 -10.00 646.10 1470 ---- ---- ---- ---- 616.10 -10.00 626.10 1475 ---- ---- ---- ---- 611.10 -10.00 621.10 1480 ---- ---- ---- ---- 606.10 -10.00 616.10 1490 ---- ---- ---- ---- 596.10 -10.00 606.10 1500 ---- ---- ---- ---- 586.10 -10.00 596.10 1510 ---- ---- ---- ---- 576.10 -10.00 586.10 1520 ---- ---- ---- ---- 566.10 -10.00 576.10 1525 ---- ---- ---- ---- 561.10 -10.00 571.10 1530 ---- ---- ---- ---- 556.10 -10.00 566.10 1540 ---- ---- ---- ---- 546.10 -10.00 556.10 1550 ---- ---- ---- ---- 536.10 -10.00 546.10 1560 ---- ---- ---- ---- 526.10 -10.00 536.10 1565 ---- ---- ---- ---- 521.10 -10.00 531.10 1570 ---- ---- ---- ---- 516.10 -10.00 526.10 1575 ---- ---- ---- ---- 511.10 -10.00 521.10 1580 ---- ---- ---- ---- 506.10 -10.00 516.10 1585 ---- ---- ---- ---- 501.10 -10.00 511.10 1590 ---- ---- ---- ---- 496.10 -10.00 506.10 1595 ---- ---- ---- ---- 491.10 -10.00 501.10 1600 ---- ---- 483.80A 483.80A 486.10 -10.00 496.10 1605 ---- ---- ---- ---- 481.10 -10.00 491.10 1610 ---- ---- ---- ---- 476.10 -10.00 486.10 1615 ---- ---- ---- ---- 471.10 -10.00 481.10 1620 ---- ---- ---- ---- 466.20 -9.90 476.10 1625 ---- 479.00B 458.90A 458.90A 461.20 -9.90 471.10 1630 ---- ---- ---- ---- 456.30 -9.90 466.20 1635 ---- ---- ---- ---- 451.40 -9.80 461.20 1640 ---- ---- ---- ---- 446.40 -9.90 456.30 1645 ---- ---- ---- ---- 441.60 -9.80 451.40 1650 ---- 454.10B 434.50A 434.50A 436.70 -9.80 446.50 1655 ---- ---- ---- ---- 431.80 -9.80 441.60 1660 ---- ---- ---- ---- 427.00 -9.70 436.70 1665 ---- ---- ---- ---- 422.10 -9.80 431.90 1670 ---- ---- ---- ---- 417.30 -9.70 427.00 1675 ---- 429.70B 410.40A 410.40A 412.50 -9.70 422.20 1680 ---- ---- ---- ---- 407.70 -9.70 417.40 1685 ---- ---- ---- ---- 403.00 -9.60 412.60 1690 ---- ---- ---- ---- 398.20 -9.60 407.80 1695 ---- ---- ---- ---- 393.50 -9.60 403.10 1700 ---- 405.50B 386.70A 386.70A 388.80 -9.50 398.30 1705 ---- ---- ---- ---- 384.10 -9.50 393.60 1710 ---- ---- ---- ---- 379.40 -9.50 388.90 1 1715 ---- ---- ---- ---- 374.70 -9.50 384.20 1720 ---- ---- ---- ---- 370.10 -9.40 379.50 1725 ---- 381.90B 363.40A 363.40A 365.40 -9.50 374.90 1730 ---- ---- ---- ---- 360.80 -9.40 370.20 1735 ---- ---- ---- ---- 356.20 -9.40 365.60 1740 ---- ---- ---- ---- 351.60 -9.40 361.00 1745 ---- ---- ---- ---- 347.10 -9.30 356.40 1750 ---- 358.50B 340.50A 340.50A 342.60 -9.20 351.80 1755 ---- ---- ---- ---- 338.00 -9.30 347.30 1760 ---- ---- 331.50A 331.50A 333.50 -9.30 342.80 1765 ---- ---- 327.10A 327.10A 329.10 -9.20 338.30 1770 ---- 334.10B 322.60A 322.60A 324.60 -9.20 333.80 1775 ---- 335.80B 318.20A 318.20A 320.20 -9.10 329.30 1780 ---- 331.30B 313.80A 313.80A 315.80 -9.10 324.90 1785 ---- 326.80B 309.40A 309.40A 311.40 -9.00 320.40 1790 ---- 322.30B 305.10A 305.10A 307.10 -8.90 316.00 1795 ---- 317.90B 300.80A 300.80A 302.70 -9.00 311.70 1800 ---- 313.50B 296.50A 296.50A 298.40 -8.90 307.30 1805 ---- 309.10B 292.20A 292.20A 294.20 -8.80 303.00 1810 ---- 304.70B 288.00A 288.00A 289.90 -8.80 298.70 1815 ---- 300.40B 283.70A 300.40B 285.70 -8.70 294.40 1820 ---- 296.10B 279.60A 279.60A 281.50 -8.70 290.20 1825 ---- 291.80B 275.40A 275.40A 277.30 -8.70 286.00 1830 ---- 287.60B 271.20A 287.60B 273.20 -8.60 281.80 1835 ---- 283.40B 267.10A 283.40B 269.10 -8.50 277.60 1840 ---- 279.20B 263.10A 279.20B 265.00 -8.50 273.50 1845 ---- 275.00B 259.00A 275.00B 260.90 -8.50 269.40 1850 ---- 270.90B 255.00A 270.90B 256.90 -8.40 265.30 1855 ---- 266.80B 251.00A 266.80B 252.90 -8.40 261.30 1860 ---- 262.70B 247.10A 262.70B 249.00 -8.20 257.20 1865 ---- 258.70B 243.20A 258.70B 245.10 -8.20 253.30 1870 ---- 254.70B 239.30A 254.70B 241.20 -8.10 249.30 1875 ---- 250.70B 235.50A 250.70B 237.30 -8.10 245.40 1880 ---- 246.80B 231.70A 246.80B 233.50 -8.00 241.50 1885 ---- 242.90B 227.90A 242.90B 229.70 -8.00 237.70 1890 ---- 239.00B 224.20A 239.00B 226.00 -7.90 233.90 1895 ---- 235.20B 220.50A 235.20B 222.30 -7.80 230.10 1900 ---- 231.40B 216.80A 231.40B 218.60 -7.70 226.30 1905 ---- 227.70B 213.20A 227.70B 215.00 -7.60 222.60 1910 ---- 223.90B 209.60A 223.90B 211.40 -7.60 219.00 1915 ---- 220.30B 206.10A 220.30B 207.80 -7.50 215.30 1920 ---- 216.60B 202.60A 216.60B 204.30 -7.40 211.70 1925 ---- 213.00B 199.20A 213.00B 200.80 -7.40 208.20 1930 ---- 209.40B 195.70A 209.40B 197.40 -7.30 204.70 1935 ---- 205.90B 192.40A 205.90B 194.00 -7.20 201.20 1940 ---- 202.40B 189.00A 202.40B 190.70 -7.10 197.80 1945 ---- 199.00B 185.70A 199.00B 187.40 -7.00 194.40 1950 ---- 195.60B 182.50A 195.60B 184.10 -6.90 191.00 1955 ---- 192.20B 179.30A 192.20B 180.90 -6.80 187.70 1960 ---- 188.90B 176.10A 188.90B 177.70 -6.70 184.40 1965 ---- 185.60B 173.00A 185.60B 174.60 -6.60 181.20 1970 ---- 182.40B 169.90A 182.40B 171.50 -6.50 178.00 1975 ---- 179.20B 166.90A 179.20B 168.50 -6.40 174.90 1980 ---- 176.00B 163.90A 176.00B 165.50 -6.30 171.80 1985 ---- 172.90B 161.00A 172.90B 162.50 -6.20 168.70 1990 ---- 169.90B 158.10A 169.90B 159.60 -6.10 165.70 1 1995 ---- 166.80B 155.20A 166.80B 156.70 -6.10 162.80 2000 ---- 163.90B 152.40A 163.90B 153.90 -5.90 159.80 2005 ---- 160.90B 149.70A 160.90B 151.10 -5.90 157.00 2010 ---- 158.00B 147.00A 158.00B 148.30 -5.80 154.10 2015 ---- 155.20B 144.30A 155.20B 145.60 -5.70 151.30 2020 ---- 152.40B 141.70A 152.40B 143.00 -5.60 148.60 2025 ---- 149.60B 139.10A 149.60B 140.30 -5.60 145.90 2030 ---- 146.90B 136.50A 146.90B 137.80 -5.40 143.20 2035 ---- 144.30B 134.00A 144.30B 135.20 -5.40 140.60 2040 ---- 141.60B 131.60A 141.60B 132.80 -5.30 138.10 2045 ---- 139.10B 129.20A 139.10B 130.30 -5.20 135.50 2050 ---- 136.50B 126.80A 136.50B 127.90 -5.20 133.10 2055 ---- 134.00B 124.50A 134.00B 125.50 -5.10 130.60 2060 ---- 131.60B 122.20A 131.60B 123.20 -5.00 128.20 2065 ---- 129.20B 119.90A 129.20B 121.00 -4.90 125.90 2070 ---- 126.80B 117.70A 126.80B 118.70 -4.90 123.60 2075 ---- 124.50B 115.60A 124.50B 116.60 -4.70 121.30 2080 ---- 122.20B 113.50A 122.20B 114.40 -4.70 119.10 2085 ---- 119.90B 111.40A 119.90B 112.30 -4.60 116.90 2090 ---- 117.70B 109.40A 117.70B 110.20 -4.60 114.80 2095 ---- 115.60B 107.40A 115.60B 108.20 -4.50 112.70 2100 ---- 113.50B 105.40A 113.50B 106.30 -4.40 110.70 2105 ---- 111.40B 103.50A 111.40B 104.30 -4.40 108.70 2110 ---- 109.30B 101.60A 109.30B 102.40 -4.30 106.70 2115 ---- 107.30B 99.80A 107.30B 100.60 -4.20 104.80 2120 ---- 105.40B 97.90A 105.40B 98.70 -4.20 102.90 2125 ---- 103.50B 96.20A 103.50B 97.00 -4.00 101.00 2130 ---- 101.60B 94.40A 101.60B 95.20 -4.00 99.20 2135 ---- 99.70B 92.70A 99.70B 93.50 -4.00 97.50 2140 ---- 97.90B 91.10A 97.90B 91.80 -3.90 95.70 2145 ---- 96.10B 89.40A 96.10B 90.20 -3.80 94.00 2150 ---- 94.40B 87.80A 94.40B 88.60 -3.70 92.30 2155 ---- 92.70B 86.30A 92.70B 87.00 -3.70 90.70 2160 ---- 91.00B 84.80A 91.00B 85.50 -3.60 89.10 2165 ---- 89.40B 83.20A 89.40B 84.00 -3.50 87.50 2170 ---- 87.80B 81.80A 87.80B 82.50 -3.50 86.00 2175 ---- 86.20B 80.30A 86.20B 81.00 -3.50 84.50 2180 ---- 84.70B 78.90A 84.70B 79.60 -3.40 83.00 2185 ---- 83.20B 77.50A 83.20B 78.20 -3.40 81.60 2190 ---- 81.70B 76.20A 81.70B 76.90 -3.30 80.20 2195 ---- 80.30B 74.90A 80.30B 75.50 -3.30 78.80 2200 ---- 78.90B 73.60A 78.90B 74.20 -3.20 50 77.40 25 2205 ---- 77.50B 72.30A 77.50B 72.90 -3.20 76.10 2210 ---- 76.10B 71.10A 76.10B 71.70 -3.10 74.80 2215 ---- 74.80B 69.80A 74.80B 70.40 -3.10 73.50 2220 ---- 73.50B 68.60A 73.50B 69.20 -3.10 50 72.30 25 2225 ---- 72.20B 67.50A 72.20B 68.10 -2.90 71.00 2230 ---- 71.00B 66.30A 71.00B 66.90 -2.90 69.80 2235 ---- 69.80B 65.20A 69.80B 65.80 -2.80 68.60 2240 ---- 68.60B 64.10A 68.60B 64.60 -2.90 67.50 2245 ---- 67.40B 63.00A 67.40B 63.60 -2.70 66.30 2250 ---- 66.20B 62.00A 66.20B 62.50 -2.70 65.20 3 3 2255 ---- 65.10B 60.90A 65.10B 61.40 -2.70 64.10 2260 ---- 64.00B 59.90A 64.00B 60.40 -2.70 63.10 2265 ---- 62.80B 58.90A 62.80B 59.40 -2.60 62.00 2270 ---- 61.80B 57.90A 61.80B 58.40 -2.60 61.00 2275 ---- 60.70B 57.00A 60.70B 57.40 -2.60 60.00 2280 ---- 59.70B 56.00A 59.70B 56.50 -2.50 59.00 2285 ---- 58.70B 55.10A 58.70B 55.60 -2.40 58.00 2290 ---- 57.70B 54.20A 57.70B 54.60 -2.50 57.10 2295 ---- 56.80B 53.30A 56.80B 53.70 -2.50 56.20 2300 ---- 55.80B 52.50A 55.80B 52.90 -2.30 55.20 2305 ---- 54.90B 51.60A 54.90B 52.00 -2.30 54.30 400 2310 ---- 54.00B 50.80A 54.00B 51.20 -2.30 53.50 2315 ---- 53.10B 50.00A 53.10B 50.30 -2.30 52.60 2320 ---- 52.30B 49.20A 52.30B 49.50 -2.30 51.80 2325 ---- 51.40B 48.40A 51.40B 48.70 -2.20 50.90 2330 ---- 50.60B 47.60A 50.60B 47.90 -2.20 50.10 2335 ---- 49.70B 46.80A 49.70B 47.20 -2.10 49.30 2340 ---- 48.90B 46.10A 48.90B 46.40 -2.10 48.50 2345 ---- 48.10B 45.40A 48.10B 45.70 -2.10 47.80 2350 ---- 47.40B 44.70A 47.40B 45.00 -2.00 47.00 2355 ---- 46.60B 44.00A 46.60B 44.30 -2.00 46.30 2360 ---- 45.80B 43.30A 45.80B 43.60 -1.90 45.50 2365 ---- 45.10B 42.60A 45.10B 42.90 -1.90 44.80 2370 ---- 44.40B 41.90A 44.40B 42.20 -1.90 44.10 2375 ---- 43.70B 41.30A 43.70B 41.60 -1.80 43.40 2380 ---- 43.00B 40.60A 43.00B 40.90 -1.90 42.80 2390 ---- 41.60B 39.40A 41.60B 39.70 -1.80 41.50 2400 ---- 40.30B 38.20A 40.30B 38.50 -1.70 40.20 2410 ---- 39.10B 37.10A 39.10B 37.30 -1.70 39.00 2420 ---- 37.90B 35.90A 37.90B 36.20 -1.60 37.80 2425 ---- ---- 35.40A 35.40A 35.60 -1.70 37.30 2430 ---- ---- 34.90A 34.90A 35.10 -1.60 36.70 2440 ---- ---- 33.90A 33.90A 34.10 -1.50 35.60 2450 ---- ---- 32.90A 32.90A 33.10 -1.50 34.60 2460 ---- ---- 31.90A 31.90A 32.10 -1.50 33.60 2470 ---- ---- 31.00A 31.00A 31.20 -1.40 32.60 2475 ---- ---- 30.50A 30.50A 30.80 -1.40 32.20 2500 ---- ---- 28.40A 28.40A 28.60 -1.30 29.90 159 2525 ---- ---- 26.50A 26.50A 26.70 -1.20 27.90 2550 ---- ---- 24.70A 24.70A 24.90 -1.20 26.10 2575 ---- ---- 23.10A 23.10A 23.30 -1.10 24.40 2600 ---- ---- 21.60A 21.60A 21.90 -1.00 22.90 10 2625 ---- ---- 20.30A 20.30A 20.50 -1.00 21.50 2650 ---- ---- 19.00A 19.00A 19.30 -.90 20.20 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 686.10 -10.00 696.10 1425 ---- ---- ---- ---- 661.10 -10.00 671.10 1450 ---- ---- ---- ---- 636.10 -10.00 646.10 1475 ---- ---- ---- ---- 611.10 -10.00 621.10 1500 ---- ---- ---- ---- 586.10 -10.00 596.10 1525 ---- ---- ---- ---- 561.10 -10.00 571.10 1550 ---- ---- ---- ---- 536.10 -10.00 546.10 1575 ---- ---- ---- ---- 511.10 -10.00 521.10 1580 ---- ---- ---- ---- 506.10 -10.00 516.10 1590 ---- ---- ---- ---- 496.10 -10.00 506.10 1600 ---- 503.20B 484.60A 503.20B 486.10 -10.00 496.10 1610 ---- ---- ---- ---- 476.20 -9.90 486.10 1620 ---- ---- ---- ---- 466.40 -9.90 476.30 1625 ---- 477.90B 460.20A 477.90B 461.50 -9.80 471.30 1630 ---- ---- ---- ---- 456.60 -9.80 466.40 1640 ---- ---- ---- ---- 446.80 -9.90 456.70 1650 ---- 453.10B 436.10A 453.10B 437.20 -9.70 446.90 1660 ---- ---- ---- ---- 427.60 -9.70 437.30 1670 ---- ---- ---- ---- 418.00 -9.70 427.70 1675 ---- 428.60B 412.30A 428.60B 413.30 -9.60 422.90 1680 ---- ---- ---- ---- 408.60 -9.60 418.20 1685 ---- ---- ---- ---- 403.90 -9.50 413.40 1690 ---- ---- ---- ---- 399.20 -9.50 408.70 1695 ---- ---- ---- ---- 394.50 -9.50 404.00 1700 ---- 404.50B 388.90A 404.50B 389.80 -9.50 399.30 1705 ---- ---- ---- ---- 385.20 -9.50 394.70 1710 ---- ---- ---- ---- 380.60 -9.40 390.00 1715 ---- ---- ---- ---- 376.00 -9.40 385.40 1720 ---- ---- ---- ---- 371.40 -9.30 380.70 1725 ---- 380.90B 366.00A 380.90B 366.80 -9.30 376.10 1730 ---- ---- ---- ---- 362.30 -9.30 371.60 1735 ---- ---- ---- ---- 357.70 -9.30 367.00 1740 ---- ---- ---- ---- 353.20 -9.30 362.50 1745 ---- ---- 348.00A 348.00A 348.80 -9.10 357.90 1750 ---- 357.70B 343.60A 357.70B 344.30 -9.10 353.40 1755 ---- ---- 339.10A 339.10A 339.80 -9.20 349.00 1760 ---- 348.50B 334.70A 348.50B 335.40 -9.10 344.50 1765 ---- 344.00B 330.30A 344.00B 331.00 -9.10 340.10 1770 ---- 339.50B 326.00A 339.50B 326.60 -9.10 335.70 1775 ---- 335.00B 321.70A 335.00B 322.30 -9.00 331.30 1780 ---- 330.60B 317.30A 330.60B 318.00 -8.90 326.90 1785 ---- 326.10B 313.10A 326.10B 313.70 -8.90 322.60 1790 ---- 321.70B 308.80A 321.70B 309.40 -8.80 318.20 1795 ---- 317.30B 304.60A 317.30B 305.10 -8.80 313.90 1800 ---- 312.90B 300.40A 312.90B 300.90 -8.80 309.70 1805 ---- 308.60B 296.20A 308.60B 296.70 -8.70 305.40 1810 ---- 304.20B 292.10A 304.20B 292.50 -8.70 301.20 1815 ---- 300.00B 287.90A 300.00B 288.40 -8.60 297.00 1820 ---- 295.70B 283.90A 295.70B 284.30 -8.50 292.80 1825 ---- 291.50B 279.80A 291.50B 280.20 -8.50 288.70 1830 ---- 287.30B 275.80A 287.30B 276.10 -8.50 284.60 1835 ---- 283.10B 271.80A 283.10B 272.10 -8.40 280.50 1840 ---- 279.00B 267.80A 279.00B 268.10 -8.30 276.40 1845 ---- 274.90B 263.90A 274.90B 264.10 -8.30 272.40 1850 ---- 270.80B 260.00A 270.80B 260.20 -8.20 268.40 1855 ---- 266.80B 256.10A 266.80B 256.30 -8.10 264.40 1860 ---- 262.80B 252.30A 262.80B 252.40 -8.10 260.50 1865 ---- 258.80B 248.40A 258.80B 248.60 -8.00 256.60 1870 ---- 254.80B 244.70A 254.80B 244.80 -7.90 252.70 1875 ---- 250.90B 240.90A 250.90B 241.00 -7.80 248.80 1880 ---- 247.10B 237.20A 247.10B 237.30 -7.70 245.00 1885 ---- 243.20B 233.60A 243.20B 233.60 -7.60 241.20 1890 ---- 239.40B 229.90A 239.40B 229.90 -7.60 237.50 1895 ---- 235.60B 226.40A 235.60B 226.30 -7.50 233.80 1900 ---- 231.90B 222.80A 231.90B 222.70 -7.40 230.10 1905 ---- 228.20B 219.30A 228.20B 219.20 -7.30 226.50 1910 ---- 224.50B 215.80A 224.50B 215.60 -7.30 222.90 1915 ---- 220.90B 212.40A 220.90B 212.20 -7.10 219.30 1920 ---- 217.30B 209.00A 217.30B 208.70 -7.10 215.80 1925 ---- 213.80B 205.60A 213.80B 205.30 -7.10 212.40 1930 ---- 210.30B 202.30A 210.30B 202.00 -6.90 208.90 1935 ---- 206.80B 199.00A 206.80B 198.70 -6.90 205.60 1940 ---- 203.40B 195.70A 203.40B 195.40 -6.80 202.20 1945 ---- 200.00B 192.50A 200.00B 192.20 -6.70 198.90 1950 ---- 196.60B 189.40A 196.60B 189.00 -6.60 195.60 1955 ---- 193.30B 186.20A 193.30B 185.80 -6.60 192.40 1960 ---- 190.00B 183.20A 190.00B 182.70 -6.50 189.20 1965 ---- 186.80B 180.10A 186.80B 179.60 -6.50 186.10 1970 ---- 183.60B 177.10A 183.60B 176.60 -6.40 183.00 1975 ---- 180.50B 174.10A 180.50B 173.60 -6.30 179.90 1980 ---- 177.40B 171.20A 177.40B 170.60 -6.30 176.90 1985 ---- 174.30B 168.30A 174.30B 167.70 -6.20 173.90 1990 ---- 171.30B 165.50A 171.30B 164.80 -6.20 171.00 1995 ---- 168.30B 162.70A 168.30B 162.00 -6.10 168.10 2000 ---- 165.40B 160.00A 165.40B 159.20 -6.10 165.30 2005 ---- 162.50B 157.20A 162.50B 156.40 -6.00 162.40 2010 ---- ---- 154.60A 154.60A 153.70 -5.90 159.60 2015 ---- ---- 151.90A 151.90A 151.00 -5.90 156.90 2020 ---- ---- 149.30A 149.30A 148.40 -5.80 154.20 2025 ---- ---- 146.80A 146.80A 145.80 -5.70 151.50 2030 ---- ---- 144.30A 144.30A 143.30 -5.60 148.90 2035 ---- ---- 141.80A 141.80A 140.80 -5.50 146.30 2040 ---- ---- 139.40A 139.40A 138.30 -5.50 143.80 2045 ---- ---- 137.00A 137.00A 135.90 -5.40 141.30 2050 ---- ---- 134.70A 134.70A 133.50 -5.30 138.80 2055 ---- ---- 132.40A 132.40A 131.20 -5.20 136.40 2060 ---- ---- 130.10A 130.10A 128.90 -5.10 134.00 2065 ---- ---- 127.90A 127.90A 126.70 -5.00 131.70 2070 ---- ---- 125.70A 125.70A 124.50 -4.90 129.40 2075 ---- ---- 123.50A 123.50A 122.30 -4.80 127.10 2080 ---- ---- 121.40A 121.40A 120.10 -4.80 124.90 2085 ---- ---- 119.30A 119.30A 118.10 -4.60 122.70 2090 ---- ---- 117.30A 117.30A 116.00 -4.60 120.60 2095 ---- ---- 115.30A 115.30A 114.00 -4.50 118.50 2100 ---- ---- 113.30A 113.30A 112.00 -4.40 116.40 2105 ---- ---- 111.40A 111.40A 110.10 -4.30 114.40 2110 ---- ---- 109.50A 109.50A 108.20 -4.20 112.40 2115 ---- ---- 107.70A 107.70A 106.30 -4.20 110.50 2120 ---- ---- 105.90A 105.90A 104.50 -4.10 108.60 2125 ---- ---- 104.10A 104.10A 102.70 -4.10 106.80 2130 ---- ---- 102.30A 102.30A 100.90 -4.00 104.90 2135 ---- ---- 100.60A 100.60A 99.20 -4.00 103.20 2140 ---- ---- 98.90A 98.90A 97.50 -3.90 101.40 2145 ---- ---- 97.30A 97.30A 95.80 -3.90 99.70 2150 ---- ---- 95.70A 95.70A 94.20 -3.80 98.00 2155 ---- ---- 94.10A 94.10A 92.60 -3.80 96.40 2160 ---- ---- 92.50A 92.50A 91.10 -3.70 94.80 2165 ---- ---- 91.00A 91.00A 89.50 -3.70 93.20 2170 ---- ---- 89.50A 89.50A 88.00 -3.70 91.70 2175 ---- ---- 88.10A 88.10A 86.60 -3.50 90.10 2180 ---- ---- 86.60A 86.60A 85.10 -3.60 88.70 2185 ---- ---- 85.20A 85.20A 83.70 -3.50 87.20 2190 ---- ---- 83.80A 83.80A 82.30 -3.50 85.80 2195 ---- ---- 82.50A 82.50A 81.00 -3.40 84.40 2200 ---- ---- 81.20A 81.20A 79.70 -3.30 83.00 2205 ---- ---- 79.80A 79.80A 78.40 -3.20 81.60 2210 ---- ---- 78.60A 78.60A 77.10 -3.20 80.30 2215 ---- ---- 77.30A 77.30A 75.80 -3.20 79.00 2220 ---- ---- 76.10A 76.10A 74.60 -3.20 77.80 2225 ---- ---- 74.90A 74.90A 73.40 -3.10 76.50 2230 ---- ---- 73.70A 73.70A 72.20 -3.10 75.30 2235 ---- ---- 72.50A 72.50A 71.10 -3.00 74.10 2240 ---- ---- 71.40A 71.40A 69.90 -3.00 72.90 2245 ---- ---- 70.30A 70.30A 68.80 -3.00 71.80 2250 ---- ---- 69.30A 69.30A 67.70 -2.90 70.60 2255 ---- ---- 68.20A 68.20A 66.70 -2.80 69.50 2260 ---- ---- 67.20A 67.20A 65.60 -2.80 68.40 2265 ---- ---- 66.10A 66.10A 64.60 -2.70 67.30 2270 ---- ---- 65.10A 65.10A 63.60 -2.70 66.30 2275 ---- ---- 64.10A 64.10A 62.60 -2.70 65.30 2280 ---- ---- 63.10A 63.10A 61.60 -2.60 64.20 2285 ---- ---- 62.20A 62.20A 60.60 -2.60 63.20 2290 ---- ---- 61.20A 61.20A 59.70 -2.60 62.30 2295 ---- ---- 60.30A 60.30A 58.80 -2.50 61.30 2300 ---- ---- 59.40A 59.40A 57.90 -2.50 60.40 1 2305 ---- ---- 58.50A 58.50A 57.00 -2.40 59.40 2310 ---- ---- 57.60A 57.60A 56.10 -2.40 58.50 2315 ---- ---- 56.80A 56.80A 55.20 -2.40 57.60 2320 ---- ---- 55.90A 55.90A 54.40 -2.30 56.70 2325 ---- ---- 55.10A 55.10A 53.50 -2.40 55.90 2330 ---- ---- 54.30A 54.30A 52.70 -2.30 55.00 2335 ---- ---- 53.50A 53.50A 51.90 -2.30 54.20 2340 ---- ---- 52.70A 52.70A 51.10 -2.30 53.40 2345 ---- ---- 51.90A 51.90A 50.40 -2.20 52.60 2350 ---- ---- 51.10A 51.10A 49.60 -2.20 51.80 2355 ---- ---- 50.40A 50.40A 48.90 -2.10 51.00 2360 ---- ---- 49.70A 49.70A 48.10 -2.10 50.20 2365 ---- ---- 48.90A 48.90A 47.40 -2.10 49.50 2370 ---- ---- 48.20A 48.20A 46.70 -2.10 48.80 2375 ---- ---- 47.50A 47.50A 46.00 -2.00 48.00 2380 ---- ---- 46.80A 46.80A 45.30 -2.00 47.30 2390 ---- ---- 45.50A 45.50A 44.00 -1.90 45.90 2400 ---- ---- 44.20A 44.20A 42.70 -1.90 44.60 2410 ---- ---- 43.00A 43.00A 41.50 -1.80 43.30 2420 ---- ---- 41.80A 41.80A 40.30 -1.80 42.10 2425 ---- ---- 41.20A 41.20A 39.70 -1.80 41.50 2430 ---- ---- 40.60A 40.60A 39.20 -1.70 40.90 2440 ---- ---- 39.50A 39.50A 38.10 -1.70 39.80 2450 ---- ---- 38.40A 38.40A 37.00 -1.60 38.60 2460 ---- ---- 37.40A 37.40A 36.00 -1.60 37.60 2470 ---- ---- 36.40A 36.40A 35.00 -1.50 36.50 2475 ---- ---- 35.90A 35.90A 34.50 -1.50 36.00 2500 ---- ---- ---- ---- 32.20 -1.40 33.60 2525 ---- ---- 31.40A 31.40A 30.10 -1.40 31.50 2550 ---- ---- ---- ---- 28.20 -1.30 29.50 2575 ---- ---- ---- ---- 26.40 -1.20 27.60 2600 ---- ---- ---- ---- 24.80 -1.20 26.00 15 2625 ---- ---- ---- ---- 23.30 -1.10 24.40 2650 ---- ---- ---- ---- 22.00 -1.00 23.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 626.90 -9.90 636.80 1500 ---- ---- ---- ---- 601.90 -9.90 611.80 1525 ---- ---- ---- ---- 576.90 -9.90 586.80 1550 ---- ---- ---- ---- 551.90 -9.90 561.80 1575 ---- ---- ---- ---- 526.90 -9.90 536.80 1600 ---- ---- ---- ---- 501.90 -9.90 511.80 1625 ---- ---- ---- ---- 477.00 -9.80 486.80 1650 ---- ---- ---- ---- 452.60 -9.60 462.20 1660 ---- ---- ---- ---- 443.00 -9.50 452.50 1670 ---- ---- ---- ---- 433.40 -9.50 442.90 1675 ---- ---- ---- ---- 428.60 -9.50 438.10 1680 ---- ---- ---- ---- 423.90 -9.50 433.40 1690 ---- ---- ---- ---- 414.50 -9.40 423.90 1700 ---- ---- ---- ---- 405.20 -9.30 414.50 1710 ---- ---- ---- ---- 395.90 -9.30 405.20 1720 ---- ---- ---- ---- 386.70 -9.20 395.90 1725 ---- ---- ---- ---- 382.20 -9.10 391.30 1730 ---- ---- ---- ---- 377.70 -9.10 386.80 1740 ---- ---- ---- ---- 368.60 -9.10 377.70 1750 ---- ---- ---- ---- 359.70 -9.00 368.70 1760 ---- ---- ---- ---- 350.90 -8.80 359.70 1765 ---- ---- ---- ---- 346.50 -8.80 355.30 1770 ---- ---- ---- ---- 342.10 -8.80 350.90 1775 ---- ---- ---- ---- 337.70 -8.80 346.50 1780 ---- ---- ---- ---- 333.40 -8.70 342.10 1785 ---- ---- ---- ---- 329.10 -8.70 337.80 1790 ---- ---- ---- ---- 324.80 -8.70 333.50 1795 ---- ---- ---- ---- 320.50 -8.70 329.20 1800 ---- ---- ---- ---- 316.30 -8.60 324.90 1805 ---- ---- ---- ---- 312.10 -8.50 320.60 1810 ---- ---- ---- ---- 307.90 -8.50 316.40 1815 ---- ---- ---- ---- 303.70 -8.50 312.20 1820 ---- ---- ---- ---- 299.60 -8.40 308.00 1825 ---- ---- ---- ---- 295.50 -8.30 303.80 1830 ---- ---- ---- ---- 291.40 -8.30 299.70 1835 ---- ---- ---- ---- 287.30 -8.30 295.60 1840 ---- ---- ---- ---- 283.30 -8.20 291.50 1845 ---- ---- ---- ---- 279.30 -8.20 287.50 1850 ---- ---- ---- ---- 275.30 -8.10 283.40 1855 ---- ---- ---- ---- 271.30 -8.10 279.40 1860 ---- ---- ---- ---- 267.40 -8.10 275.50 1865 ---- ---- ---- ---- 263.50 -8.10 271.60 1870 ---- ---- ---- ---- 259.70 -8.00 267.70 1875 ---- ---- ---- ---- 255.90 -7.90 263.80 1880 ---- ---- ---- ---- 252.10 -7.90 260.00 1885 ---- ---- ---- ---- 248.40 -7.80 256.20 1890 ---- ---- ---- ---- 244.70 -7.70 252.40 1895 ---- ---- ---- ---- 241.00 -7.70 248.70 1900 ---- ---- ---- ---- 237.30 -7.70 245.00 1905 ---- ---- ---- ---- 233.70 -7.60 241.30 1910 ---- ---- ---- ---- 230.20 -7.50 237.70 1915 ---- ---- ---- ---- 226.70 -7.50 234.20 1920 ---- ---- ---- ---- 223.20 -7.40 230.60 1925 ---- ---- ---- ---- 219.70 -7.40 227.10 1930 ---- ---- ---- ---- 216.30 -7.40 223.70 1935 ---- ---- ---- ---- 213.00 -7.20 220.20 1940 ---- ---- ---- ---- 209.60 -7.20 216.80 1945 ---- ---- ---- ---- 206.40 -7.10 213.50 1950 ---- ---- ---- ---- 203.10 -7.10 210.20 1955 ---- ---- ---- ---- 199.90 -7.00 206.90 1960 ---- ---- ---- ---- 196.70 -7.00 203.70 1965 ---- ---- ---- ---- 193.60 -6.90 200.50 1970 ---- ---- ---- ---- 190.50 -6.90 197.40 1975 ---- ---- ---- ---- 187.50 -6.80 194.30 1980 ---- ---- ---- ---- 184.50 -6.70 191.20 1985 ---- ---- ---- ---- 181.50 -6.70 188.20 1990 ---- ---- ---- ---- 178.60 -6.60 185.20 1995 ---- ---- ---- ---- 175.70 -6.50 182.20 2000 ---- ---- ---- ---- 172.80 -6.50 179.30 2005 ---- ---- ---- ---- 170.00 -6.50 176.50 2010 ---- ---- ---- ---- 167.30 -6.30 173.60 2015 ---- ---- ---- ---- 164.50 -6.30 170.80 2020 ---- ---- ---- ---- 161.80 -6.30 168.10 2025 ---- ---- ---- ---- 159.20 -6.20 165.40 2030 ---- ---- ---- ---- 156.60 -6.10 162.70 2035 ---- ---- ---- ---- 154.00 -6.10 160.10 2040 ---- ---- ---- ---- 151.50 -6.00 157.50 2045 ---- ---- ---- ---- 149.00 -6.00 155.00 2050 ---- ---- ---- ---- 146.60 -5.90 152.50 2055 ---- ---- ---- ---- 144.20 -5.80 150.00 2060 ---- ---- ---- ---- 141.80 -5.80 147.60 2065 ---- ---- ---- ---- 139.50 -5.70 145.20 2070 ---- ---- ---- ---- 137.20 -5.70 142.90 2075 ---- ---- ---- ---- 135.00 -5.60 140.60 2080 ---- ---- ---- ---- 132.80 -5.50 138.30 2085 ---- ---- ---- ---- 130.70 -5.40 136.10 2090 ---- ---- ---- ---- 128.60 -5.40 134.00 2095 ---- ---- ---- ---- 126.50 -5.30 131.80 2100 ---- ---- ---- ---- 124.40 -5.30 129.70 2105 ---- ---- ---- ---- 122.40 -5.30 127.70 2110 ---- ---- ---- ---- 120.50 -5.20 125.70 2115 ---- ---- ---- ---- 118.60 -5.10 123.70 2120 ---- ---- ---- ---- 116.70 -5.00 121.70 2125 ---- ---- ---- ---- 114.80 -5.00 119.80 2130 ---- ---- ---- ---- 113.00 -4.90 117.90 2135 ---- ---- ---- ---- 111.20 -4.90 116.10 2140 ---- ---- ---- ---- 109.50 -4.80 114.30 2145 ---- ---- ---- ---- 107.70 -4.80 112.50 2150 ---- ---- ---- ---- 106.00 -4.80 110.80 2155 ---- ---- ---- ---- 104.40 -4.70 109.10 2160 ---- ---- ---- ---- 102.80 -4.60 107.40 2165 ---- ---- ---- ---- 101.20 -4.50 105.70 2170 ---- ---- ---- ---- 99.60 -4.50 104.10 2175 ---- ---- ---- ---- 98.10 -4.40 102.50 2180 ---- ---- ---- ---- 96.60 -4.40 101.00 2185 ---- ---- ---- ---- 95.10 -4.40 99.50 2190 ---- ---- ---- ---- 93.70 -4.30 98.00 2195 ---- ---- ---- ---- 92.20 -4.30 96.50 2200 ---- ---- ---- ---- 90.80 -4.20 95.00 2205 ---- ---- ---- ---- 89.50 -4.10 93.60 2210 ---- ---- ---- ---- 88.10 -4.10 92.20 2215 ---- ---- ---- ---- 86.80 -4.10 90.90 2220 ---- ---- ---- ---- 85.50 -4.00 89.50 2225 ---- ---- ---- ---- 84.20 -4.00 88.20 2230 ---- ---- ---- ---- 83.00 -3.90 86.90 2235 ---- ---- ---- ---- 81.80 -3.80 85.60 2240 ---- ---- ---- ---- 80.60 -3.80 84.40 2245 ---- ---- ---- ---- 79.40 -3.80 83.20 2250 ---- ---- ---- ---- 78.20 -3.80 82.00 2255 ---- ---- ---- ---- 77.10 -3.70 80.80 2260 ---- ---- ---- ---- 76.00 -3.60 79.60 2265 ---- ---- ---- ---- 74.90 -3.60 78.50 2270 ---- ---- ---- ---- 73.80 -3.60 77.40 2275 ---- ---- ---- ---- 72.70 -3.60 76.30 2280 ---- ---- ---- ---- 71.70 -3.50 75.20 2285 ---- ---- ---- ---- 70.70 -3.40 74.10 2290 ---- ---- ---- ---- 69.70 -3.40 73.10 2295 ---- ---- ---- ---- 68.70 -3.30 72.00 2300 ---- ---- ---- ---- 67.70 -3.30 71.00 2305 ---- ---- ---- ---- 66.80 -3.20 70.00 2310 ---- ---- ---- ---- 65.80 -3.30 69.10 2315 ---- ---- ---- ---- 64.90 -3.20 68.10 2320 ---- ---- ---- ---- 64.00 -3.20 67.20 2325 ---- ---- ---- ---- 63.10 -3.10 66.20 2330 ---- ---- ---- ---- 62.20 -3.10 65.30 2335 ---- ---- ---- ---- 61.40 -3.00 64.40 2340 ---- ---- ---- ---- 60.50 -3.10 63.60 2345 ---- ---- ---- ---- 59.70 -3.00 62.70 2350 ---- ---- ---- ---- 58.90 -3.00 61.90 2355 ---- ---- ---- ---- 58.10 -2.90 61.00 2360 ---- ---- ---- ---- 57.30 -2.90 60.20 2365 ---- ---- ---- ---- 56.50 -2.90 59.40 2370 ---- ---- ---- ---- 55.80 -2.80 58.60 2375 ---- ---- ---- ---- 55.00 -2.80 57.80 2380 ---- ---- ---- ---- 54.30 -2.80 57.10 2385 ---- ---- ---- ---- 53.60 -2.70 56.30 2390 ---- ---- ---- ---- 52.90 -2.70 55.60 2400 ---- ---- ---- ---- 51.50 -2.60 54.10 2410 ---- ---- ---- ---- 50.20 -2.50 52.70 2420 ---- ---- ---- ---- 48.90 -2.50 51.40 2425 ---- ---- ---- ---- 48.20 -2.50 50.70 2430 ---- ---- ---- ---- 47.60 -2.50 50.10 2440 ---- ---- ---- ---- 46.40 -2.40 48.80 2450 ---- ---- ---- ---- 45.30 -2.30 47.60 2460 ---- ---- ---- ---- 44.10 -2.30 46.40 2470 ---- ---- ---- ---- 43.10 -2.20 45.30 2475 ---- ---- ---- ---- 42.50 -2.20 44.70 2480 ---- ---- ---- ---- 42.00 -2.20 44.20 2500 ---- ---- ---- ---- 40.00 -2.10 42.10 2525 ---- ---- ---- ---- 37.70 -2.00 39.70 2550 ---- ---- ---- ---- 35.60 -1.90 37.50 2575 ---- ---- ---- ---- 33.60 -1.80 35.40 2600 ---- ---- ---- ---- 31.80 -1.70 33.50 2625 ---- ---- ---- ---- 30.10 -1.60 31.70 2650 ---- ---- ---- ---- 28.60 -1.50 30.10 2675 ---- ---- ---- ---- 27.20 -1.40 28.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 601.90 -9.90 611.80 1525 ---- ---- ---- ---- 576.90 -9.90 586.80 1550 ---- ---- ---- ---- 551.90 -9.90 561.80 1575 ---- ---- ---- ---- 526.90 -9.90 536.80 1600 ---- ---- ---- ---- 501.90 -9.90 511.80 1625 ---- ---- ---- ---- 477.20 -9.80 487.00 1650 ---- ---- ---- ---- 453.00 -9.60 462.60 1675 ---- ---- ---- ---- 429.30 -9.40 438.70 1680 ---- ---- ---- ---- 424.60 -9.40 434.00 1690 ---- ---- ---- ---- 415.30 -9.30 424.60 1700 ---- ---- ---- ---- 406.10 -9.20 415.30 1710 ---- ---- ---- ---- 396.90 -9.20 406.10 1720 ---- ---- ---- ---- 387.90 -9.10 397.00 1725 ---- ---- ---- ---- 383.30 -9.10 392.40 1730 ---- ---- ---- ---- 378.90 -9.00 387.90 1740 ---- ---- ---- ---- 369.90 -9.00 378.90 1750 ---- ---- ---- ---- 361.10 -8.90 370.00 1760 ---- ---- ---- ---- 352.30 -8.80 361.10 1770 ---- ---- ---- ---- 343.70 -8.70 352.40 1775 ---- ---- ---- ---- 339.40 -8.60 348.00 1780 ---- ---- ---- ---- 335.10 -8.60 343.70 1785 ---- ---- ---- ---- 330.80 -8.60 339.40 1790 ---- ---- ---- ---- 326.60 -8.50 335.10 1795 ---- ---- ---- ---- 322.30 -8.60 330.90 1800 ---- ---- ---- ---- 318.20 -8.40 326.60 1805 ---- ---- ---- ---- 314.00 -8.40 322.40 1810 ---- ---- ---- ---- 309.80 -8.40 318.20 1815 ---- ---- ---- ---- 305.70 -8.40 314.10 1820 ---- ---- ---- ---- 301.60 -8.30 309.90 1825 ---- ---- ---- ---- 297.50 -8.30 305.80 1830 ---- ---- ---- ---- 293.50 -8.20 301.70 1835 ---- ---- ---- ---- 289.50 -8.20 297.70 1840 ---- ---- ---- ---- 285.50 -8.10 293.60 1845 ---- ---- ---- ---- 281.50 -8.10 289.60 1850 ---- ---- ---- ---- 277.60 -8.10 285.70 1855 ---- ---- ---- ---- 273.70 -8.00 281.70 1860 ---- ---- ---- ---- 269.80 -8.00 277.80 1865 ---- ---- ---- ---- 266.00 -7.90 273.90 1870 ---- ---- ---- ---- 262.20 -7.80 270.00 1875 ---- ---- ---- ---- 258.40 -7.80 266.20 1880 ---- ---- ---- ---- 254.70 -7.70 262.40 1885 ---- ---- ---- ---- 250.90 -7.80 258.70 1890 ---- ---- ---- ---- 247.30 -7.70 255.00 1895 ---- ---- ---- ---- 243.60 -7.70 251.30 1900 ---- ---- ---- ---- 240.00 -7.60 247.60 1905 ---- ---- ---- ---- 236.50 -7.50 244.00 1910 ---- ---- ---- ---- 233.00 -7.40 240.40 1915 ---- ---- ---- ---- 229.50 -7.40 236.90 1920 ---- ---- ---- ---- 226.00 -7.40 233.40 1925 ---- ---- ---- ---- 222.60 -7.30 229.90 1930 ---- ---- ---- ---- 219.30 -7.20 226.50 1935 ---- ---- ---- ---- 216.00 -7.20 223.20 1940 ---- ---- ---- ---- 212.70 -7.10 219.80 1945 ---- ---- ---- ---- 209.50 -7.00 216.50 1950 ---- ---- ---- ---- 206.30 -7.00 213.30 1955 ---- ---- ---- ---- 203.10 -7.00 210.10 1960 ---- ---- ---- ---- 200.00 -6.90 206.90 1965 ---- ---- ---- ---- 196.90 -6.90 203.80 1970 ---- ---- ---- ---- 193.90 -6.80 200.70 1975 ---- ---- ---- ---- 190.90 -6.70 197.60 1980 ---- ---- ---- ---- 187.90 -6.70 194.60 1985 ---- ---- ---- ---- 185.00 -6.60 191.60 1990 ---- ---- ---- ---- 182.10 -6.60 188.70 1995 ---- ---- ---- ---- 179.20 -6.60 185.80 2000 ---- ---- ---- ---- 176.40 -6.50 182.90 2005 ---- ---- ---- ---- 173.60 -6.40 180.00 2010 ---- ---- ---- ---- 170.90 -6.30 177.20 2015 ---- ---- ---- ---- 168.20 -6.30 174.50 2020 ---- ---- ---- ---- 165.50 -6.30 171.80 2025 ---- ---- ---- ---- 162.90 -6.20 169.10 2030 ---- ---- ---- ---- 160.30 -6.10 166.40 2035 ---- ---- ---- ---- 157.80 -6.00 163.80 2040 ---- ---- ---- ---- 155.30 -6.00 161.30 2045 ---- ---- ---- ---- 152.80 -6.00 158.80 2050 ---- ---- ---- ---- 150.40 -5.90 156.30 2055 ---- ---- ---- ---- 148.00 -5.80 153.80 2060 ---- ---- ---- ---- 145.70 -5.70 151.40 2065 ---- ---- ---- ---- 143.40 -5.70 149.10 2070 ---- ---- ---- ---- 141.20 -5.60 146.80 2075 ---- ---- ---- ---- 138.90 -5.60 144.50 2080 ---- ---- ---- ---- 136.80 -5.50 142.30 2085 ---- ---- ---- ---- 134.60 -5.50 140.10 2090 ---- ---- ---- ---- 132.50 -5.40 137.90 2095 ---- ---- ---- ---- 130.50 -5.30 135.80 2100 ---- ---- ---- ---- 128.50 -5.30 133.80 2105 ---- ---- ---- ---- 126.50 -5.20 131.70 2110 ---- ---- ---- ---- 124.60 -5.10 129.70 2115 ---- ---- ---- ---- 122.70 -5.10 127.80 2120 ---- ---- ---- ---- 120.80 -5.10 125.90 2125 ---- ---- ---- ---- 119.00 -5.00 124.00 2130 ---- ---- ---- ---- 117.20 -4.90 122.10 2135 ---- ---- ---- ---- 115.40 -4.90 120.30 2140 ---- ---- ---- ---- 113.70 -4.80 118.50 2145 ---- ---- ---- ---- 112.00 -4.80 116.80 2150 ---- ---- ---- ---- 110.30 -4.70 115.00 2155 ---- ---- ---- ---- 108.70 -4.60 113.30 2160 ---- ---- ---- ---- 107.10 -4.60 111.70 2165 ---- ---- ---- ---- 105.50 -4.60 110.10 2170 ---- ---- ---- ---- 103.90 -4.60 108.50 2175 ---- ---- ---- ---- 102.40 -4.50 106.90 2180 ---- ---- ---- ---- 100.90 -4.40 105.30 2185 ---- ---- ---- ---- 99.40 -4.40 103.80 2190 ---- ---- ---- ---- 98.00 -4.30 102.30 2195 ---- ---- ---- ---- 96.60 -4.20 100.80 2200 ---- ---- ---- ---- 95.20 -4.20 99.40 2205 ---- ---- ---- ---- 93.80 -4.20 98.00 2210 ---- ---- ---- ---- 92.50 -4.10 96.60 2215 ---- ---- ---- ---- 91.10 -4.10 95.20 2220 ---- ---- ---- ---- 89.80 -4.10 93.90 2225 ---- ---- ---- ---- 88.60 -4.00 92.60 2230 ---- ---- ---- ---- 87.30 -4.00 91.30 2235 ---- ---- ---- ---- 86.10 -3.90 90.00 2240 ---- ---- ---- ---- 84.90 -3.80 88.70 2245 ---- ---- ---- ---- 83.70 -3.80 87.50 2250 ---- ---- ---- ---- 82.50 -3.80 86.30 2255 ---- ---- ---- ---- 81.40 -3.70 85.10 2260 ---- ---- ---- ---- 80.30 -3.70 84.00 2265 ---- ---- ---- ---- 79.20 -3.60 82.80 2270 ---- ---- ---- ---- 78.10 -3.60 81.70 2275 ---- ---- ---- ---- 77.00 -3.60 80.60 2280 ---- ---- ---- ---- 76.00 -3.50 79.50 2285 ---- ---- ---- ---- 74.90 -3.50 78.40 2290 ---- ---- ---- ---- 73.90 -3.50 77.40 2295 ---- ---- ---- ---- 72.90 -3.50 76.40 2300 ---- ---- ---- ---- 72.00 -3.40 75.40 2305 ---- ---- ---- ---- 71.00 -3.40 74.40 2310 ---- ---- ---- ---- 70.10 -3.30 73.40 2315 ---- ---- ---- ---- 69.20 -3.20 72.40 2320 ---- ---- ---- ---- 68.30 -3.20 71.50 2325 ---- ---- ---- ---- 67.40 -3.20 70.60 2330 ---- ---- ---- ---- 66.50 -3.10 69.60 2335 ---- ---- ---- ---- 65.60 -3.10 68.70 2340 ---- ---- ---- ---- 64.80 -3.10 67.90 2345 ---- ---- ---- ---- 63.90 -3.10 67.00 2350 ---- ---- ---- ---- 63.10 -3.00 66.10 2355 ---- ---- ---- ---- 62.30 -3.00 65.30 2360 ---- ---- ---- ---- 61.50 -3.00 64.50 2365 ---- ---- ---- ---- 60.70 -2.90 63.60 2370 ---- ---- ---- ---- 59.90 -2.90 62.80 2375 ---- ---- ---- ---- 59.20 -2.80 62.00 2380 ---- ---- ---- ---- 58.40 -2.80 61.20 2385 ---- ---- ---- ---- 57.70 -2.80 60.50 2390 ---- ---- ---- ---- 56.90 -2.80 59.70 2400 ---- ---- ---- ---- 55.50 -2.70 58.20 2410 ---- ---- ---- ---- 54.10 -2.60 56.70 2420 ---- ---- ---- ---- 52.70 -2.60 55.30 2425 ---- ---- ---- ---- 52.00 -2.60 54.60 2430 ---- ---- ---- ---- 51.40 -2.50 53.90 2440 ---- ---- ---- ---- 50.10 -2.40 52.50 2450 ---- ---- ---- ---- 48.80 -2.40 51.20 2460 ---- ---- ---- ---- 47.60 -2.30 49.90 2470 ---- ---- ---- ---- 46.40 -2.30 48.70 2475 ---- ---- ---- ---- 45.80 -2.30 48.10 2480 ---- ---- ---- ---- 45.20 -2.30 47.50 2500 ---- ---- ---- ---- 43.00 -2.10 45.10 48 2525 ---- ---- ---- ---- 40.30 -2.10 42.40 2550 ---- ---- ---- ---- 37.90 -2.00 39.90 2575 ---- ---- ---- ---- 35.60 -1.90 37.50 2600 ---- ---- ---- ---- 33.50 -1.80 35.30 68 2625 ---- ---- ---- ---- 31.60 -1.70 33.30 2650 ---- ---- ---- ---- 29.80 -1.60 31.40 2675 ---- ---- ---- ---- 28.10 -1.50 29.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 616.90 -9.90 626.80 1525 ---- ---- ---- ---- 591.90 -9.90 601.80 1550 ---- ---- ---- ---- 566.90 -9.90 576.80 1575 ---- ---- ---- ---- 541.90 -9.90 551.80 1600 ---- ---- ---- ---- 516.90 -9.90 526.80 1625 ---- ---- ---- ---- 492.30 -9.70 502.00 1650 ---- ---- ---- ---- 468.10 -9.60 477.70 1675 ---- ---- ---- ---- 444.40 -9.40 453.80 1690 ---- ---- ---- ---- 430.40 -9.30 439.70 1700 ---- ---- ---- ---- 421.20 -9.20 430.40 1710 ---- ---- ---- ---- 412.10 -9.10 421.20 1720 ---- ---- ---- ---- 403.00 -9.10 412.10 1725 ---- ---- ---- ---- 398.50 -9.00 407.50 1730 ---- ---- ---- ---- 394.00 -9.00 403.00 1740 ---- ---- ---- ---- 385.10 -8.90 394.00 1750 ---- ---- ---- ---- 376.20 -8.90 385.10 1760 ---- ---- ---- ---- 367.50 -8.80 376.30 1770 ---- ---- ---- ---- 358.80 -8.70 367.50 1775 ---- ---- ---- ---- 354.50 -8.70 363.20 1780 ---- ---- ---- ---- 350.20 -8.60 358.80 1790 ---- ---- ---- ---- 341.70 -8.60 350.30 1795 ---- ---- ---- ---- 337.40 -8.60 346.00 1800 ---- ---- ---- ---- 333.20 -8.50 341.70 1805 ---- ---- ---- ---- 329.10 -8.40 337.50 1810 ---- ---- ---- ---- 324.90 -8.40 333.30 1815 ---- ---- ---- ---- 320.80 -8.30 329.10 1820 ---- ---- ---- ---- 316.60 -8.40 325.00 1825 ---- ---- ---- ---- 312.60 -8.30 320.90 1830 ---- ---- ---- ---- 308.50 -8.30 316.80 1835 ---- ---- ---- ---- 304.50 -8.20 312.70 1840 ---- ---- ---- ---- 300.40 -8.20 308.60 1845 ---- ---- ---- ---- 296.50 -8.10 304.60 1850 ---- ---- ---- ---- 292.50 -8.10 300.60 1855 ---- ---- ---- ---- 288.60 -8.00 296.60 1860 ---- ---- ---- ---- 284.70 -8.00 292.70 1865 ---- ---- ---- ---- 280.80 -7.90 288.70 1870 ---- ---- ---- ---- 276.90 -8.00 284.90 1875 ---- ---- ---- ---- 273.10 -7.90 281.00 1880 ---- ---- ---- ---- 269.40 -7.80 277.20 1885 ---- ---- ---- ---- 265.60 -7.80 273.40 1890 ---- ---- ---- ---- 261.90 -7.70 269.60 1895 ---- ---- ---- ---- 258.20 -7.70 265.90 1900 ---- ---- ---- ---- 254.60 -7.60 262.20 1905 ---- ---- ---- ---- 251.00 -7.60 258.60 1910 ---- ---- ---- ---- 247.40 -7.50 254.90 1915 ---- ---- ---- ---- 243.90 -7.40 251.30 1920 ---- ---- ---- ---- 240.40 -7.40 247.80 1925 ---- ---- ---- ---- 236.90 -7.40 244.30 1930 ---- ---- ---- ---- 233.50 -7.30 240.80 1935 ---- ---- ---- ---- 230.10 -7.30 237.40 1940 ---- ---- ---- ---- 226.70 -7.30 234.00 1945 ---- ---- ---- ---- 223.40 -7.20 230.60 1950 ---- ---- ---- ---- 220.20 -7.10 227.30 1955 ---- ---- ---- ---- 216.90 -7.10 224.00 1960 ---- ---- ---- ---- 213.70 -7.10 220.80 1965 ---- ---- ---- ---- 210.60 -6.90 217.50 1970 ---- ---- ---- ---- 207.50 -6.90 214.40 1975 ---- ---- ---- ---- 204.40 -6.80 211.20 1980 ---- ---- ---- ---- 201.40 -6.70 208.10 1985 ---- ---- ---- ---- 198.40 -6.70 205.10 1990 ---- ---- ---- ---- 195.40 -6.70 202.10 1995 ---- ---- ---- ---- 192.50 -6.60 199.10 2000 ---- ---- ---- ---- 189.60 -6.50 196.10 2005 ---- ---- ---- ---- 186.70 -6.50 193.20 2010 ---- ---- ---- ---- 183.90 -6.50 190.40 2015 ---- ---- ---- ---- 181.10 -6.40 187.50 2020 ---- ---- ---- ---- 178.40 -6.40 184.80 2025 ---- ---- ---- ---- 175.70 -6.30 182.00 2030 ---- ---- ---- ---- 173.10 -6.20 179.30 2035 ---- ---- ---- ---- 170.40 -6.20 176.60 2040 ---- ---- ---- ---- 167.90 -6.10 174.00 2045 ---- ---- ---- ---- 165.30 -6.10 171.40 2050 ---- ---- ---- ---- 162.80 -6.00 168.80 2055 ---- ---- ---- ---- 160.40 -5.90 166.30 2060 ---- ---- ---- ---- 158.00 -5.80 163.80 2065 ---- ---- ---- ---- 155.60 -5.80 161.40 2070 ---- ---- ---- ---- 153.20 -5.80 159.00 2075 ---- ---- ---- ---- 150.90 -5.80 156.70 2080 ---- ---- ---- ---- 148.70 -5.60 154.30 2085 ---- ---- ---- ---- 146.50 -5.60 152.10 2090 ---- ---- ---- ---- 144.30 -5.50 149.80 2095 ---- ---- ---- ---- 142.10 -5.50 147.60 2100 ---- ---- ---- ---- 140.00 -5.50 145.50 2105 ---- ---- ---- ---- 137.90 -5.40 143.30 2110 ---- ---- ---- ---- 135.90 -5.30 141.20 2115 ---- ---- ---- ---- 133.90 -5.30 139.20 2120 ---- ---- ---- ---- 132.00 -5.20 137.20 2125 ---- ---- ---- ---- 130.00 -5.20 135.20 2130 ---- ---- ---- ---- 128.10 -5.20 133.30 2135 ---- ---- ---- ---- 126.30 -5.10 131.40 2140 ---- ---- ---- ---- 124.50 -5.00 129.50 2145 ---- ---- ---- ---- 122.70 -4.90 127.60 2150 ---- ---- ---- ---- 120.90 -4.90 125.80 630 2155 ---- ---- ---- ---- 119.20 -4.90 124.10 2160 ---- ---- ---- ---- 117.50 -4.80 122.30 2165 ---- ---- ---- ---- 115.80 -4.80 120.60 2170 ---- ---- ---- ---- 114.20 -4.70 118.90 2175 ---- ---- ---- ---- 112.60 -4.70 117.30 2180 ---- ---- ---- ---- 111.00 -4.60 115.60 2185 ---- ---- ---- ---- 109.50 -4.50 114.00 2190 ---- ---- ---- ---- 108.00 -4.50 112.50 2195 ---- ---- ---- ---- 106.50 -4.40 110.90 2200 ---- ---- ---- ---- 105.00 -4.40 109.40 2205 ---- ---- ---- ---- 103.60 -4.30 107.90 2210 ---- ---- ---- ---- 102.20 -4.30 106.50 2215 ---- ---- ---- ---- 100.80 -4.30 105.10 2220 ---- ---- ---- ---- 99.40 -4.20 103.60 2225 ---- ---- ---- ---- 98.10 -4.20 102.30 2230 ---- ---- ---- ---- 96.80 -4.10 100.90 2235 ---- ---- ---- ---- 95.50 -4.10 99.60 2240 ---- ---- ---- ---- 94.20 -4.10 98.30 2245 ---- ---- ---- ---- 93.00 -4.00 97.00 2250 ---- ---- ---- ---- 91.70 -4.00 95.70 2255 ---- ---- ---- ---- 90.50 -4.00 94.50 2260 ---- ---- ---- ---- 89.30 -3.90 93.20 2265 ---- ---- ---- ---- 88.20 -3.80 92.00 2270 ---- ---- ---- ---- 87.00 -3.80 90.80 2275 ---- ---- ---- ---- 85.90 -3.80 89.70 2280 ---- ---- ---- ---- 84.80 -3.70 88.50 2285 ---- ---- ---- ---- 83.70 -3.70 87.40 2290 ---- ---- ---- ---- 82.70 -3.60 86.30 2295 ---- ---- ---- ---- 81.60 -3.60 85.20 2300 ---- ---- ---- ---- 80.60 -3.50 84.10 2305 ---- ---- ---- ---- 79.60 -3.50 83.10 2310 ---- ---- ---- ---- 78.60 -3.40 82.00 2315 ---- ---- ---- ---- 77.60 -3.40 81.00 2320 ---- ---- ---- ---- 76.60 -3.40 80.00 2325 ---- ---- ---- ---- 75.60 -3.40 79.00 2330 ---- ---- ---- ---- 74.70 -3.40 78.10 2335 ---- ---- ---- ---- 73.80 -3.30 77.10 2340 ---- ---- ---- ---- 72.90 -3.30 76.20 2345 ---- ---- ---- ---- 72.00 -3.20 75.20 2350 ---- ---- ---- ---- 71.10 -3.20 74.30 2355 ---- ---- ---- ---- 70.20 -3.20 73.40 2360 ---- ---- ---- ---- 69.40 -3.10 72.50 2365 ---- ---- ---- ---- 68.60 -3.10 71.70 2370 ---- ---- ---- ---- 67.70 -3.10 70.80 2375 ---- ---- ---- ---- 66.90 -3.10 70.00 2380 ---- ---- ---- ---- 66.10 -3.00 69.10 2385 ---- ---- ---- ---- 65.30 -3.00 68.30 2390 ---- ---- ---- ---- 64.60 -2.90 67.50 2395 ---- ---- ---- ---- 63.80 -2.90 66.70 2400 ---- ---- ---- ---- 63.10 -2.90 66.00 2410 ---- ---- ---- ---- 61.60 -2.80 64.40 2420 ---- ---- ---- ---- 60.20 -2.80 63.00 2425 ---- ---- ---- ---- 59.50 -2.80 62.30 2430 ---- ---- ---- ---- 58.80 -2.80 61.60 2440 ---- ---- ---- ---- 57.50 -2.70 60.20 2450 ---- ---- ---- ---- 56.20 -2.60 58.80 2460 ---- ---- ---- ---- 55.00 -2.50 57.50 2470 ---- ---- ---- ---- 53.80 -2.50 56.30 2475 ---- ---- ---- ---- 53.20 -2.50 55.70 2480 ---- ---- ---- ---- 52.60 -2.50 55.10 2490 ---- ---- ---- ---- 51.50 -2.40 53.90 2500 ---- ---- ---- ---- 50.40 -2.40 52.80 2525 ---- ---- ---- ---- 47.80 -2.30 50.10 2550 ---- ---- ---- ---- 45.40 -2.10 47.50 2575 ---- ---- ---- ---- 43.20 -2.00 45.20 2600 ---- ---- ---- ---- 41.10 -2.00 43.10 2625 ---- ---- ---- ---- 39.20 -1.90 41.10 2650 ---- ---- ---- ---- 37.40 -1.80 39.20 2675 ---- ---- ---- ---- 35.80 -1.70 37.50 2700 ---- ---- ---- ---- 34.30 -1.60 35.90 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1166.90 -9.90 1176.80 975 ---- ---- ---- ---- 1141.90 -9.90 1151.80 1000 ---- ---- ---- ---- 1116.90 -9.90 1126.80 1025 ---- ---- ---- ---- 1091.90 -9.90 1101.80 1050 ---- ---- ---- ---- 1066.90 -9.90 1076.80 1075 ---- ---- ---- ---- 1041.90 -9.90 1051.80 1100 ---- ---- ---- ---- 1016.90 -9.90 1026.80 1125 ---- ---- ---- ---- 991.90 -9.90 1001.80 1130 ---- ---- ---- ---- 986.90 -9.90 996.80 1140 ---- ---- ---- ---- 976.90 -9.90 986.80 1150 ---- ---- ---- ---- 966.90 -9.90 976.80 1160 ---- ---- ---- ---- 956.90 -9.90 966.80 1170 ---- ---- ---- ---- 946.90 -9.90 956.80 1175 ---- ---- ---- ---- 941.90 -9.90 951.80 1180 ---- ---- ---- ---- 936.90 -9.90 946.80 1190 ---- ---- ---- ---- 926.90 -9.90 936.80 1200 ---- ---- ---- ---- 916.90 -9.90 926.80 1210 ---- ---- ---- ---- 906.90 -9.90 916.80 1220 ---- ---- ---- ---- 896.90 -9.90 906.80 1225 ---- ---- ---- ---- 891.90 -9.90 901.80 1230 ---- ---- ---- ---- 886.90 -9.90 896.80 1235 ---- ---- ---- ---- 881.90 -9.90 891.80 1240 ---- ---- ---- ---- 876.90 -9.90 886.80 1245 ---- ---- ---- ---- 871.90 -9.90 881.80 1250 ---- ---- ---- ---- 866.90 -9.90 876.80 1255 ---- ---- ---- ---- 861.90 -9.90 871.80 1260 ---- ---- ---- ---- 856.90 -9.90 866.80 1265 ---- ---- ---- ---- 851.90 -9.90 861.80 1270 ---- ---- ---- ---- 846.90 -9.90 856.80 1275 ---- ---- ---- ---- 841.90 -9.90 851.80 1280 ---- ---- ---- ---- 836.90 -9.90 846.80 1285 ---- ---- ---- ---- 831.90 -9.90 841.80 1290 ---- ---- ---- ---- 826.90 -9.90 836.80 1295 ---- ---- ---- ---- 821.90 -9.90 831.80 1300 ---- ---- ---- ---- 816.90 -9.90 826.80 1305 ---- ---- ---- ---- 811.90 -9.90 821.80 1310 ---- ---- ---- ---- 806.90 -9.90 816.80 1315 ---- ---- ---- ---- 801.90 -9.90 811.80 1320 ---- ---- ---- ---- 796.90 -9.90 806.80 1325 ---- ---- ---- ---- 791.90 -9.90 801.80 1330 ---- ---- ---- ---- 786.90 -9.90 796.80 1335 ---- ---- ---- ---- 781.90 -9.90 791.80 1340 ---- ---- ---- ---- 776.90 -9.90 786.80 1345 ---- ---- ---- ---- 771.90 -9.90 781.80 1350 ---- ---- ---- ---- 766.90 -9.90 776.80 1355 ---- ---- ---- ---- 761.90 -9.90 771.80 1360 ---- ---- ---- ---- 756.90 -9.90 766.80 1365 ---- ---- ---- ---- 751.90 -9.90 761.80 1370 ---- ---- ---- ---- 746.90 -9.90 756.80 1375 ---- ---- ---- ---- 741.90 -9.90 751.80 1380 ---- ---- ---- ---- 736.90 -9.90 746.80 1385 ---- ---- ---- ---- 731.90 -9.90 741.80 1390 ---- ---- ---- ---- 726.90 -9.90 736.80 1395 ---- ---- ---- ---- 721.90 -9.90 731.80 1400 ---- ---- ---- ---- 716.90 -9.90 726.80 1405 ---- ---- ---- ---- 711.90 -9.90 721.80 1410 ---- ---- ---- ---- 706.90 -9.90 716.80 1415 ---- ---- ---- ---- 701.90 -9.90 711.80 1420 ---- ---- ---- ---- 696.90 -9.90 706.80 1425 ---- ---- ---- ---- 691.90 -9.90 701.80 1430 ---- ---- ---- ---- 686.90 -9.90 696.80 1435 ---- ---- ---- ---- 681.90 -9.90 691.80 1440 ---- ---- ---- ---- 676.90 -9.90 686.80 1445 ---- ---- ---- ---- 671.90 -9.90 681.80 1450 ---- ---- ---- ---- 666.90 -9.90 676.80 1455 ---- ---- ---- ---- 661.90 -9.90 671.80 1460 ---- ---- ---- ---- 656.90 -9.90 666.80 1465 ---- ---- ---- ---- 651.90 -9.90 661.80 1470 ---- ---- ---- ---- 646.90 -9.90 656.80 1475 ---- ---- ---- ---- 641.90 -9.90 651.80 1480 ---- ---- ---- ---- 636.90 -9.90 646.80 1485 ---- ---- ---- ---- 631.90 -9.90 641.80 1490 ---- ---- ---- ---- 626.90 -9.90 636.80 1495 ---- ---- ---- ---- 621.90 -9.90 631.80 1500 ---- ---- ---- ---- 616.90 -9.90 626.80 1505 ---- ---- ---- ---- 611.90 -9.90 621.80 1510 ---- ---- ---- ---- 606.90 -9.90 616.80 1515 ---- ---- ---- ---- 601.90 -9.90 611.80 1520 ---- ---- ---- ---- 596.90 -9.90 606.80 1525 ---- ---- ---- ---- 591.90 -9.90 601.80 1530 ---- ---- ---- ---- 586.90 -9.90 596.80 1535 ---- ---- ---- ---- 581.90 -9.90 591.80 1540 ---- ---- ---- ---- 576.90 -9.90 586.80 1545 ---- ---- ---- ---- 571.90 -9.90 581.80 1550 ---- ---- ---- ---- 566.90 -9.90 576.80 1555 ---- ---- ---- ---- 561.90 -9.90 571.80 1560 ---- ---- ---- ---- 556.90 -9.90 566.80 1565 ---- ---- ---- ---- 551.90 -9.90 561.80 1570 ---- ---- ---- ---- 546.90 -9.90 556.80 1575 ---- ---- ---- ---- 541.90 -9.90 551.80 1580 ---- ---- ---- ---- 536.90 -9.90 546.80 1585 ---- ---- ---- ---- 531.90 -9.90 541.80 1590 ---- ---- ---- ---- 526.90 -9.90 536.80 1595 ---- ---- ---- ---- 522.00 -9.80 531.80 1600 ---- ---- ---- ---- 517.00 -9.80 526.80 1605 ---- ---- ---- ---- 512.10 -9.80 521.90 1610 ---- ---- ---- ---- 507.20 -9.70 516.90 1615 ---- ---- ---- ---- 502.30 -9.70 512.00 1620 ---- ---- ---- ---- 497.50 -9.60 507.10 1625 ---- ---- ---- ---- 492.60 -9.60 502.20 1630 ---- ---- ---- ---- 487.80 -9.60 497.40 1635 ---- ---- ---- ---- 483.00 -9.50 492.50 1640 ---- ---- ---- ---- 478.20 -9.50 487.70 1645 ---- ---- ---- ---- 473.40 -9.50 482.90 1650 ---- ---- ---- ---- 468.70 -9.40 478.10 1655 ---- ---- ---- ---- 463.90 -9.40 473.30 1660 ---- ---- ---- ---- 459.20 -9.40 468.60 1665 ---- ---- ---- ---- 454.50 -9.40 463.90 1670 ---- ---- ---- ---- 449.80 -9.30 459.10 1675 ---- ---- ---- ---- 445.20 -9.20 454.40 1680 ---- ---- ---- ---- 440.50 -9.30 449.80 1685 ---- ---- ---- ---- 435.90 -9.20 445.10 1690 ---- ---- ---- ---- 431.30 -9.20 440.50 1695 ---- ---- ---- ---- 426.70 -9.20 435.90 1700 ---- ---- ---- ---- 422.20 -9.10 431.30 1705 ---- ---- ---- ---- 417.60 -9.10 426.70 1710 ---- ---- ---- ---- 413.10 -9.00 422.10 1715 ---- ---- ---- ---- 408.60 -9.00 417.60 1720 ---- ---- ---- ---- 404.10 -9.00 413.10 1725 ---- ---- ---- ---- 399.60 -9.00 408.60 1730 ---- ---- ---- ---- 395.20 -8.90 404.10 1735 ---- ---- ---- ---- 390.70 -8.90 399.60 1740 ---- ---- ---- ---- 386.30 -8.90 395.20 1745 ---- ---- ---- ---- 381.90 -8.80 390.70 1750 ---- ---- ---- ---- 377.60 -8.70 386.30 1755 ---- ---- ---- ---- 373.20 -8.70 381.90 1760 ---- ---- ---- ---- 368.90 -8.70 377.60 1765 ---- ---- ---- ---- 364.60 -8.60 373.20 1770 ---- ---- ---- ---- 360.30 -8.60 368.90 1775 ---- ---- ---- ---- 356.00 -8.60 364.60 1780 ---- ---- ---- ---- 351.80 -8.50 360.30 1785 ---- ---- ---- ---- 347.50 -8.50 356.00 1790 ---- ---- ---- ---- 343.30 -8.50 351.80 1795 ---- ---- ---- ---- 339.10 -8.50 347.60 1800 ---- ---- ---- ---- 335.00 -8.40 343.40 1805 ---- ---- ---- ---- 330.80 -8.40 339.20 1810 ---- ---- ---- ---- 326.70 -8.30 335.00 1815 ---- ---- ---- ---- 322.60 -8.30 330.90 1820 ---- ---- ---- ---- 318.50 -8.30 326.80 1825 ---- ---- ---- ---- 314.40 -8.30 322.70 1830 ---- ---- ---- ---- 310.40 -8.20 318.60 1835 ---- ---- ---- ---- 306.40 -8.20 314.60 1840 ---- ---- ---- ---- 302.40 -8.10 310.50 1845 ---- ---- ---- ---- 298.50 -8.10 306.60 1850 ---- ---- ---- ---- 294.60 -8.00 302.60 1855 ---- ---- ---- ---- 290.70 -8.00 298.70 1860 ---- ---- ---- ---- 286.80 -7.90 294.70 1865 ---- ---- ---- ---- 283.00 -7.90 290.90 1870 ---- ---- ---- ---- 279.20 -7.80 287.00 1875 ---- ---- ---- ---- 275.40 -7.80 283.20 1880 ---- ---- ---- ---- 271.60 -7.80 279.40 1885 ---- ---- ---- ---- 267.90 -7.80 275.70 1890 ---- ---- ---- ---- 264.30 -7.60 271.90 1895 ---- ---- ---- ---- 260.60 -7.70 268.30 1900 ---- ---- ---- ---- 257.00 -7.60 264.60 1905 ---- ---- ---- ---- 253.50 -7.50 261.00 1910 ---- ---- ---- ---- 249.90 -7.50 257.40 1915 ---- ---- ---- ---- 246.40 -7.50 253.90 1920 ---- ---- ---- ---- 243.00 -7.30 250.30 1925 ---- ---- ---- ---- 239.50 -7.40 246.90 1930 ---- ---- ---- ---- 236.20 -7.20 243.40 1935 ---- ---- ---- ---- 232.80 -7.20 240.00 1940 ---- ---- ---- ---- 229.50 -7.20 236.70 1945 ---- ---- ---- ---- 226.20 -7.10 233.30 1950 ---- ---- ---- ---- 223.00 -7.00 230.00 1955 ---- ---- ---- ---- 219.80 -7.00 226.80 1960 ---- ---- ---- ---- 216.60 -7.00 223.60 1965 ---- ---- ---- ---- 213.50 -6.90 220.40 1970 ---- ---- ---- ---- 210.40 -6.90 217.30 1975 ---- ---- ---- ---- 207.40 -6.80 214.20 1980 ---- ---- ---- ---- 204.40 -6.70 211.10 1985 ---- ---- ---- ---- 201.40 -6.70 208.10 1990 ---- ---- ---- ---- 198.50 -6.60 205.10 1995 ---- ---- ---- ---- 195.60 -6.60 202.20 2000 ---- ---- ---- ---- 192.70 -6.60 199.30 258 2005 ---- ---- ---- ---- 189.90 -6.50 196.40 2010 ---- ---- ---- ---- 187.20 -6.40 193.60 2015 ---- ---- ---- ---- 184.40 -6.40 190.80 2020 ---- ---- ---- ---- 181.80 -6.30 188.10 1 2025 ---- ---- ---- ---- 179.10 -6.20 185.30 2030 ---- ---- ---- ---- 176.50 -6.20 182.70 2035 ---- ---- ---- ---- 173.90 -6.10 180.00 2040 ---- ---- ---- ---- 171.40 -6.10 177.50 2045 ---- ---- ---- ---- 168.90 -6.00 174.90 2050 ---- ---- ---- ---- 166.50 -5.90 172.40 2055 ---- ---- ---- ---- 164.00 -5.90 169.90 2060 ---- ---- ---- ---- 161.70 -5.80 167.50 2065 ---- ---- ---- ---- 159.30 -5.80 165.10 2070 ---- ---- ---- ---- 157.00 -5.70 162.70 2075 ---- ---- ---- ---- 154.70 -5.70 160.40 2080 ---- ---- ---- ---- 152.50 -5.70 158.20 2085 ---- ---- ---- ---- 150.30 -5.60 155.90 2090 ---- ---- ---- ---- 148.10 -5.60 153.70 2095 ---- ---- ---- ---- 146.00 -5.50 151.50 2100 ---- 154.50B 146.60A 153.60B 143.90 -5.50 149.40 460 2105 ---- ---- ---- ---- 141.80 -5.50 147.30 2110 ---- ---- ---- ---- 139.70 -5.50 145.20 2115 ---- ---- ---- ---- 137.70 -5.40 143.10 2120 ---- ---- ---- ---- 135.70 -5.40 141.10 2125 ---- ---- ---- ---- 133.80 -5.30 139.10 2130 ---- ---- ---- ---- 131.90 -5.20 137.10 2135 ---- ---- ---- ---- 130.00 -5.20 135.20 2140 ---- ---- ---- ---- 128.10 -5.10 133.20 2145 ---- ---- ---- ---- 126.30 -5.00 131.30 2150 ---- ---- ---- ---- 124.50 -5.00 129.50 600 2155 ---- ---- ---- ---- 122.70 -4.90 127.60 2160 ---- ---- ---- ---- 121.00 -4.80 125.80 2165 ---- ---- ---- ---- 119.20 -4.80 124.00 2170 ---- ---- ---- ---- 117.50 -4.80 122.30 2175 ---- ---- ---- ---- 115.90 -4.60 120.50 2180 ---- ---- ---- ---- 114.20 -4.60 118.80 2185 ---- ---- ---- ---- 112.60 -4.50 117.10 2190 ---- ---- ---- ---- 111.00 -4.50 115.50 2195 ---- ---- ---- ---- 109.40 -4.40 113.80 2200 ---- ---- ---- ---- 107.90 -4.30 112.20 2205 ---- ---- ---- ---- 106.40 -4.30 110.70 2210 ---- ---- ---- ---- 104.90 -4.20 109.10 2215 ---- ---- ---- ---- 103.40 -4.20 107.60 2220 ---- ---- ---- ---- 101.90 -4.20 106.10 2225 ---- ---- ---- ---- 100.50 -4.10 104.60 2230 ---- ---- ---- ---- 99.10 -4.10 103.20 2235 ---- ---- ---- ---- 97.80 -4.00 101.80 2240 ---- ---- ---- ---- 96.40 -4.00 100.40 2245 ---- ---- ---- ---- 95.10 -3.90 99.00 2250 ---- ---- ---- ---- 93.80 -3.90 97.70 2255 ---- ---- ---- ---- 92.50 -3.90 96.40 2260 ---- ---- ---- ---- 91.30 -3.80 95.10 2265 ---- ---- ---- ---- 90.10 -3.80 93.90 2270 ---- ---- ---- ---- 88.90 -3.80 92.70 2275 ---- ---- ---- ---- 87.80 -3.70 91.50 2280 ---- ---- ---- ---- 86.70 -3.70 90.40 2285 ---- ---- ---- ---- 85.60 -3.70 89.30 2290 ---- ---- ---- ---- 84.50 -3.70 88.20 2295 ---- ---- ---- ---- 83.50 -3.60 87.10 2300 ---- ---- ---- ---- 82.50 -3.60 86.10 1 2305 ---- ---- ---- ---- 81.50 -3.60 85.10 2310 ---- ---- ---- ---- 80.60 -3.50 84.10 2315 ---- ---- ---- ---- 79.60 -3.50 83.10 2320 ---- ---- ---- ---- 78.70 -3.50 82.20 2325 ---- ---- ---- ---- 77.80 -3.50 81.30 2330 ---- ---- ---- ---- 76.90 -3.40 80.30 2335 ---- ---- ---- ---- 76.10 -3.30 79.40 2340 ---- ---- ---- ---- 75.20 -3.30 78.50 2345 ---- ---- ---- ---- 74.30 -3.30 77.60 2350 ---- 77.70B 74.50A 76.90B 73.40 -3.30 76.70 20 2355 ---- ---- ---- ---- 72.50 -3.20 75.70 2360 ---- ---- ---- ---- 71.60 -3.20 74.80 2365 ---- ---- ---- ---- 70.70 -3.20 73.90 2370 ---- ---- ---- ---- 69.80 -3.10 72.90 2375 ---- ---- ---- ---- 68.90 -3.10 72.00 2380 ---- ---- ---- ---- 68.00 -3.10 71.10 2385 ---- ---- ---- ---- 67.20 -3.00 70.20 2390 ---- ---- ---- ---- 66.30 -3.00 69.30 2395 ---- ---- ---- ---- 65.40 -3.00 68.40 2400 ---- ---- ---- ---- 64.60 -2.90 67.50 82 2410 ---- ---- ---- ---- 63.00 -2.80 65.80 2420 ---- ---- ---- ---- 61.40 -2.80 64.20 2425 ---- ---- ---- ---- 60.60 -2.80 63.40 2430 ---- ---- ---- ---- 59.90 -2.70 62.60 2440 ---- ---- ---- ---- 58.40 -2.70 61.10 2450 ---- ---- ---- ---- 57.00 -2.70 59.70 2460 ---- ---- ---- ---- 55.70 -2.60 58.30 2470 ---- ---- ---- ---- 54.40 -2.60 57.00 2475 ---- ---- ---- ---- 53.70 -2.70 56.40 2480 ---- ---- ---- ---- 53.10 -2.60 55.70 2490 ---- ---- ---- ---- 51.90 -2.60 54.50 2500 ---- ---- ---- ---- 50.70 -2.60 53.30 5764 2525 ---- ---- ---- ---- 48.00 -2.60 50.60 2550 ---- ---- ---- ---- 45.40 -2.60 48.00 2575 ---- ---- ---- ---- 43.10 -2.60 45.70 2600 ---- ---- ---- ---- 40.90 -2.60 43.50 2625 ---- ---- ---- ---- 38.80 -2.60 41.40 2650 ---- ---- ---- ---- 36.90 -2.50 39.40 150 2675 ---- ---- ---- ---- 35.10 -2.40 37.50 2700 ---- ---- ---- ---- 33.40 -2.30 35.70 750 3000 ---- ---- ---- ---- 19.30 -.90 20.20 2879 3450 ---- ---- ---- ---- 10.90 .00 10.90 3475 ---- ---- ---- ---- 10.60 .00 10.60 3500 ---- ---- ---- ---- 10.40 .00 10.40 4 4000 ---- ---- ---- ---- 7.40 +.40 7.00 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 532.60 -9.80 542.40 1625 ---- ---- ---- ---- 508.20 -9.70 517.90 1650 ---- ---- ---- ---- 484.20 -9.50 493.70 1675 ---- ---- ---- ---- 460.80 -9.30 470.10 1700 ---- ---- ---- ---- 437.70 -9.20 446.90 1725 ---- ---- ---- ---- 415.20 -9.00 424.20 1750 ---- ---- ---- ---- 393.10 -8.90 402.00 1775 ---- ---- ---- ---- 371.50 -8.70 380.20 1780 ---- ---- ---- ---- 367.30 -8.60 375.90 1790 ---- ---- ---- ---- 358.80 -8.60 367.40 1800 ---- ---- ---- ---- 350.50 -8.40 358.90 1810 ---- ---- ---- ---- 342.20 -8.40 350.60 1820 ---- ---- ---- ---- 334.00 -8.30 342.30 1825 ---- ---- ---- ---- 329.90 -8.30 338.20 1830 ---- ---- ---- ---- 325.80 -8.30 334.10 1840 ---- ---- ---- ---- 317.80 -8.20 326.00 1850 ---- ---- ---- ---- 309.90 -8.00 317.90 1860 ---- ---- ---- ---- 302.00 -8.00 310.00 1870 ---- ---- ---- ---- 294.30 -7.90 302.20 1875 ---- ---- ---- ---- 290.50 -7.80 298.30 1880 ---- ---- ---- ---- 286.70 -7.80 294.50 1885 ---- ---- ---- ---- 282.90 -7.80 290.70 1890 ---- ---- ---- ---- 279.20 -7.70 286.90 1895 ---- ---- ---- ---- 275.50 -7.70 283.20 1900 ---- ---- ---- ---- 271.80 -7.70 279.50 1905 ---- ---- ---- ---- 268.20 -7.60 275.80 1910 ---- ---- ---- ---- 264.60 -7.50 272.10 1915 ---- ---- ---- ---- 261.00 -7.50 268.50 1920 ---- ---- ---- ---- 257.50 -7.40 264.90 1925 ---- ---- ---- ---- 254.00 -7.40 261.40 1930 ---- ---- ---- ---- 250.50 -7.40 257.90 1935 ---- ---- ---- ---- 247.10 -7.30 254.40 1940 ---- ---- ---- ---- 243.70 -7.20 250.90 1945 ---- ---- ---- ---- 240.30 -7.20 247.50 1950 ---- ---- ---- ---- 237.00 -7.20 244.20 1955 ---- ---- ---- ---- 233.70 -7.10 240.80 1960 ---- ---- ---- ---- 230.50 -7.00 237.50 1965 ---- ---- ---- ---- 227.30 -7.00 234.30 1970 ---- ---- ---- ---- 224.10 -7.00 231.10 1975 ---- ---- ---- ---- 221.00 -6.90 227.90 1980 ---- ---- ---- ---- 217.90 -6.80 224.70 1985 ---- ---- ---- ---- 214.80 -6.80 221.60 1990 ---- ---- ---- ---- 211.80 -6.80 218.60 1995 ---- ---- ---- ---- 208.90 -6.60 215.50 2000 ---- ---- ---- ---- 205.90 -6.70 212.60 2005 ---- ---- ---- ---- 203.00 -6.60 209.60 2010 ---- ---- ---- ---- 200.10 -6.60 206.70 2015 ---- ---- ---- ---- 197.30 -6.50 203.80 2020 ---- ---- ---- ---- 194.50 -6.40 200.90 2025 ---- ---- ---- ---- 191.80 -6.30 198.10 2030 ---- ---- ---- ---- 189.00 -6.40 195.40 2035 ---- ---- ---- ---- 186.40 -6.20 192.60 2040 ---- ---- ---- ---- 183.70 -6.20 189.90 2045 ---- ---- ---- ---- 181.10 -6.20 187.30 2050 ---- ---- ---- ---- 178.50 -6.10 184.60 2055 ---- ---- ---- ---- 176.00 -6.10 182.10 2060 ---- ---- ---- ---- 173.50 -6.00 179.50 2065 ---- ---- ---- ---- 171.00 -6.00 177.00 2070 ---- ---- ---- ---- 168.60 -5.90 174.50 2075 ---- ---- ---- ---- 166.20 -5.90 172.10 2080 ---- ---- ---- ---- 163.90 -5.80 169.70 2085 ---- ---- ---- ---- 161.60 -5.70 167.30 2090 ---- ---- ---- ---- 159.30 -5.70 165.00 2095 ---- ---- ---- ---- 157.10 -5.60 162.70 2100 ---- ---- ---- ---- 154.90 -5.60 160.50 2105 ---- ---- ---- ---- 152.80 -5.50 158.30 2110 ---- ---- ---- ---- 150.60 -5.50 156.10 2115 ---- ---- ---- ---- 148.60 -5.40 154.00 2120 ---- ---- ---- ---- 146.50 -5.40 151.90 2125 ---- ---- ---- ---- 144.50 -5.30 149.80 2130 ---- ---- ---- ---- 142.50 -5.30 147.80 2135 ---- ---- ---- ---- 140.60 -5.20 145.80 2140 ---- ---- ---- ---- 138.70 -5.20 143.90 2145 ---- ---- ---- ---- 136.80 -5.20 142.00 2150 ---- ---- ---- ---- 135.00 -5.10 140.10 2155 ---- ---- ---- ---- 133.20 -5.00 138.20 2160 ---- ---- ---- ---- 131.40 -5.00 136.40 2165 ---- ---- ---- ---- 129.70 -4.90 134.60 2170 ---- ---- ---- ---- 128.00 -4.90 132.90 2175 ---- ---- ---- ---- 126.30 -4.80 131.10 2180 ---- ---- ---- ---- 124.70 -4.70 129.40 2185 ---- ---- ---- ---- 123.00 -4.80 127.80 2190 ---- ---- ---- ---- 121.40 -4.70 126.10 2195 ---- ---- ---- ---- 119.90 -4.60 124.50 2200 ---- ---- ---- ---- 118.40 -4.60 123.00 2205 ---- ---- ---- ---- 116.80 -4.60 121.40 2210 ---- ---- ---- ---- 115.40 -4.50 119.90 2215 ---- ---- ---- ---- 113.90 -4.50 118.40 2220 ---- ---- ---- ---- 112.50 -4.40 116.90 2225 ---- ---- ---- ---- 111.10 -4.40 115.50 2230 ---- ---- ---- ---- 109.70 -4.30 114.00 2235 ---- ---- ---- ---- 108.30 -4.30 112.60 2240 ---- ---- ---- ---- 107.00 -4.30 111.30 2245 ---- ---- ---- ---- 105.70 -4.20 109.90 2250 ---- ---- ---- ---- 104.40 -4.20 108.60 2255 ---- ---- ---- ---- 103.10 -4.20 107.30 2260 ---- ---- ---- ---- 101.90 -4.10 106.00 2265 ---- ---- ---- ---- 100.70 -4.00 104.70 2270 ---- ---- ---- ---- 99.50 -4.00 103.50 2275 ---- ---- ---- ---- 98.30 -4.00 102.30 2280 ---- ---- ---- ---- 97.10 -4.00 101.10 2285 ---- ---- ---- ---- 96.00 -3.90 99.90 2290 ---- ---- ---- ---- 94.90 -3.80 98.70 2295 ---- ---- ---- ---- 93.70 -3.90 97.60 2300 ---- ---- ---- ---- 92.70 -3.70 96.40 2305 ---- ---- ---- ---- 91.60 -3.70 95.30 2310 ---- ---- ---- ---- 90.50 -3.70 94.20 2315 ---- ---- ---- ---- 89.50 -3.70 93.20 2320 ---- ---- ---- ---- 88.50 -3.60 92.10 2325 ---- ---- ---- ---- 87.50 -3.60 91.10 2330 ---- ---- ---- ---- 86.50 -3.50 90.00 2335 ---- ---- ---- ---- 85.50 -3.50 89.00 2340 ---- ---- ---- ---- 84.50 -3.50 88.00 2345 ---- ---- ---- ---- 83.60 -3.40 87.00 2350 ---- ---- ---- ---- 82.60 -3.50 86.10 2355 ---- ---- ---- ---- 81.70 -3.40 85.10 2360 ---- ---- ---- ---- 80.80 -3.40 84.20 2365 ---- ---- ---- ---- 79.90 -3.40 83.30 2370 ---- ---- ---- ---- 79.10 -3.30 82.40 2375 ---- ---- ---- ---- 78.20 -3.30 81.50 2380 ---- ---- ---- ---- 77.30 -3.30 80.60 2385 ---- ---- ---- ---- 76.50 -3.20 79.70 2390 ---- ---- ---- ---- 75.70 -3.20 78.90 2395 ---- ---- ---- ---- 74.90 -3.10 78.00 2400 ---- ---- ---- ---- 74.10 -3.10 77.20 2405 ---- ---- ---- ---- 73.30 -3.10 76.40 2410 ---- ---- ---- ---- 72.50 -3.10 75.60 2420 ---- ---- ---- ---- 71.00 -3.00 74.00 2425 ---- ---- ---- ---- 70.20 -3.00 73.20 2430 ---- ---- ---- ---- 69.50 -3.00 72.50 2440 ---- ---- ---- ---- 68.10 -2.90 71.00 2450 ---- ---- ---- ---- 66.70 -2.80 69.50 2460 ---- ---- ---- ---- 65.40 -2.80 68.20 2470 ---- ---- ---- ---- 64.10 -2.70 66.80 2475 ---- ---- ---- ---- 63.40 -2.70 66.10 2480 ---- ---- ---- ---- 62.80 -2.70 65.50 2490 ---- ---- ---- ---- 61.60 -2.60 64.20 2500 ---- ---- ---- ---- 60.40 -2.60 63.00 2510 ---- ---- ---- ---- 59.20 -2.60 61.80 2525 ---- ---- ---- ---- 57.50 -2.50 60.00 2550 ---- ---- ---- ---- 54.90 -2.40 57.30 2575 ---- ---- ---- ---- 52.50 -2.30 54.80 2600 ---- ---- ---- ---- 50.20 -2.20 52.40 2625 ---- ---- ---- ---- 48.10 -2.10 50.20 2650 ---- ---- ---- ---- 46.10 -2.10 48.20 2675 ---- ---- ---- ---- 44.30 -1.90 46.20 2700 ---- ---- ---- ---- 42.60 -1.90 44.50 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 532.80 -9.80 542.60 1625 ---- ---- ---- ---- 508.60 -9.60 518.20 1650 ---- ---- ---- ---- 484.90 -9.40 494.30 1675 ---- ---- ---- ---- 461.60 -9.30 470.90 1700 ---- ---- ---- ---- 438.80 -9.10 447.90 1725 ---- ---- ---- ---- 416.50 -8.90 425.40 1750 ---- ---- ---- ---- 394.60 -8.80 403.40 1775 ---- ---- ---- ---- 373.30 -8.50 381.80 1780 ---- ---- ---- ---- 369.00 -8.60 377.60 1790 ---- ---- ---- ---- 360.70 -8.40 369.10 1800 ---- ---- ---- ---- 352.40 -8.40 360.80 1810 ---- ---- ---- ---- 344.20 -8.30 352.50 1820 ---- ---- ---- ---- 336.00 -8.30 344.30 1825 ---- ---- ---- ---- 332.00 -8.20 340.20 1830 ---- ---- ---- ---- 328.00 -8.20 336.20 1840 ---- ---- ---- ---- 320.00 -8.10 328.10 1850 ---- ---- ---- ---- 312.20 -8.00 320.20 1860 ---- ---- ---- ---- 304.40 -7.90 312.30 1870 ---- ---- ---- ---- 296.80 -7.80 304.60 1880 ---- ---- ---- ---- 289.20 -7.80 297.00 1885 ---- ---- ---- ---- 285.50 -7.70 293.20 1890 ---- ---- ---- ---- 281.80 -7.70 289.50 1895 ---- ---- ---- ---- 278.20 -7.60 285.80 1900 ---- ---- ---- ---- 274.50 -7.60 282.10 1905 ---- ---- ---- ---- 270.90 -7.50 278.40 1910 ---- ---- ---- ---- 267.40 -7.40 274.80 1915 ---- ---- ---- ---- 263.80 -7.50 271.30 1920 ---- ---- ---- ---- 260.30 -7.40 267.70 1925 ---- ---- ---- ---- 256.90 -7.30 264.20 1930 ---- ---- ---- ---- 253.40 -7.30 260.70 1935 ---- ---- ---- ---- 250.00 -7.30 257.30 1940 ---- ---- ---- ---- 246.70 -7.20 253.90 1945 ---- ---- ---- ---- 243.40 -7.10 250.50 1950 ---- ---- ---- ---- 240.10 -7.10 247.20 1955 ---- ---- ---- ---- 236.80 -7.10 243.90 1960 ---- ---- ---- ---- 233.60 -7.00 240.60 1965 ---- ---- ---- ---- 230.50 -6.90 237.40 1970 ---- ---- ---- ---- 227.30 -6.90 234.20 1975 ---- ---- ---- ---- 224.20 -6.90 231.10 1980 ---- ---- ---- ---- 221.20 -6.80 228.00 1985 ---- ---- ---- ---- 218.20 -6.70 224.90 1990 ---- ---- ---- ---- 215.20 -6.70 221.90 1995 ---- ---- ---- ---- 212.20 -6.70 218.90 2000 ---- ---- ---- ---- 209.30 -6.60 215.90 2005 ---- ---- ---- ---- 206.50 -6.50 213.00 2010 ---- ---- ---- ---- 203.60 -6.50 210.10 2015 ---- ---- ---- ---- 200.80 -6.50 207.30 2020 ---- ---- ---- ---- 198.10 -6.30 204.40 2025 ---- ---- ---- ---- 195.30 -6.40 201.70 2030 ---- ---- ---- ---- 192.60 -6.30 198.90 2035 ---- ---- ---- ---- 190.00 -6.20 196.20 2040 ---- ---- ---- ---- 187.40 -6.10 193.50 2045 ---- ---- ---- ---- 184.80 -6.10 190.90 2050 ---- ---- ---- ---- 182.20 -6.10 188.30 2055 ---- ---- ---- ---- 179.70 -6.10 185.80 2060 ---- ---- ---- ---- 177.30 -5.90 183.20 2065 ---- ---- ---- ---- 174.80 -6.00 180.80 2070 ---- ---- ---- ---- 172.40 -5.90 178.30 2075 ---- ---- ---- ---- 170.10 -5.80 175.90 2080 ---- ---- ---- ---- 167.80 -5.70 173.50 2085 ---- ---- ---- ---- 165.50 -5.70 171.20 2090 ---- ---- ---- ---- 163.20 -5.70 168.90 2095 ---- ---- ---- ---- 161.00 -5.60 166.60 2100 ---- ---- ---- ---- 158.90 -5.50 164.40 2105 ---- ---- ---- ---- 156.70 -5.50 162.20 2110 ---- ---- ---- ---- 154.60 -5.50 160.10 2115 ---- ---- ---- ---- 152.60 -5.40 158.00 2120 ---- ---- ---- ---- 150.50 -5.40 155.90 2125 ---- ---- ---- ---- 148.60 -5.30 153.90 2130 ---- ---- ---- ---- 146.60 -5.30 151.90 2135 ---- ---- ---- ---- 144.70 -5.20 149.90 2140 ---- ---- ---- ---- 142.80 -5.20 148.00 2145 ---- ---- ---- ---- 140.90 -5.20 146.10 2150 ---- ---- ---- ---- 139.10 -5.10 144.20 2155 ---- ---- ---- ---- 137.30 -5.10 142.40 2160 ---- ---- ---- ---- 135.60 -5.00 140.60 2165 ---- ---- ---- ---- 133.90 -4.90 138.80 2170 ---- ---- ---- ---- 132.20 -4.90 137.10 2175 ---- ---- ---- ---- 130.50 -4.80 135.30 2180 ---- ---- ---- ---- 128.90 -4.80 133.70 2185 ---- ---- ---- ---- 127.30 -4.70 132.00 2190 ---- ---- ---- ---- 125.70 -4.70 130.40 2195 ---- ---- ---- ---- 124.10 -4.70 128.80 2200 ---- ---- ---- ---- 122.60 -4.60 127.20 2205 ---- ---- ---- ---- 121.10 -4.60 125.70 2210 ---- ---- ---- ---- 119.60 -4.60 124.20 2215 ---- ---- ---- ---- 118.20 -4.50 122.70 2220 ---- ---- ---- ---- 116.80 -4.40 121.20 2225 ---- ---- ---- ---- 115.40 -4.40 119.80 2230 ---- ---- ---- ---- 114.00 -4.40 118.40 2235 ---- ---- ---- ---- 112.70 -4.30 117.00 2240 ---- ---- ---- ---- 111.30 -4.30 115.60 2245 ---- ---- ---- ---- 110.00 -4.30 114.30 2250 ---- ---- ---- ---- 108.70 -4.20 112.90 2255 ---- ---- ---- ---- 107.50 -4.10 111.60 2260 ---- ---- ---- ---- 106.20 -4.20 110.40 2265 ---- ---- ---- ---- 105.00 -4.10 109.10 2270 ---- ---- ---- ---- 103.80 -4.10 107.90 2275 ---- ---- ---- ---- 102.60 -4.00 106.60 2280 ---- ---- ---- ---- 101.50 -3.90 105.40 2285 ---- ---- ---- ---- 100.30 -4.00 104.30 2290 ---- ---- ---- ---- 99.20 -3.90 103.10 2295 ---- ---- ---- ---- 98.10 -3.90 102.00 2300 ---- ---- ---- ---- 97.00 -3.80 100.80 2305 ---- ---- ---- ---- 95.90 -3.80 99.70 2310 ---- ---- ---- ---- 94.90 -3.70 98.60 2315 ---- ---- ---- ---- 93.90 -3.70 97.60 2320 ---- ---- ---- ---- 92.80 -3.70 96.50 2325 ---- ---- ---- ---- 91.80 -3.70 95.50 2330 ---- ---- ---- ---- 90.80 -3.60 94.40 2335 ---- ---- ---- ---- 89.90 -3.50 93.40 2340 ---- ---- ---- ---- 88.90 -3.50 92.40 2345 ---- ---- ---- ---- 87.90 -3.50 91.40 2350 ---- ---- ---- ---- 87.00 -3.50 90.50 2360 ---- ---- ---- ---- 85.20 -3.40 88.60 2370 ---- ---- ---- ---- 83.40 -3.40 86.80 2380 ---- ---- ---- ---- 81.70 -3.30 85.00 2390 ---- ---- ---- ---- 80.00 -3.20 83.20 2400 ---- ---- ---- ---- 78.40 -3.20 81.60 2410 ---- ---- ---- ---- 76.80 -3.10 79.90 2420 ---- ---- ---- ---- 75.30 -3.10 78.40 2425 ---- ---- ---- ---- 74.50 -3.10 77.60 2430 ---- ---- ---- ---- 73.80 -3.00 76.80 2440 ---- ---- ---- ---- 72.40 -2.90 75.30 2450 ---- ---- ---- ---- 71.00 -2.90 73.90 2475 ---- ---- ---- ---- 67.70 -2.70 70.40 2500 ---- ---- ---- ---- 64.60 -2.60 67.20 2525 ---- ---- ---- ---- 61.70 -2.60 64.30 2550 ---- ---- ---- ---- 59.00 -2.50 61.50 2575 ---- ---- ---- ---- 56.50 -2.40 58.90 2600 ---- ---- ---- ---- 54.20 -2.30 56.50 2625 ---- ---- ---- ---- 52.10 -2.20 54.30 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 551.90 -9.70 561.60 1625 ---- ---- ---- ---- 527.60 -9.60 537.20 1650 ---- ---- ---- ---- 503.80 -9.40 513.20 1675 ---- ---- ---- ---- 480.40 -9.30 489.70 1700 ---- ---- ---- ---- 457.50 -9.20 466.70 1725 ---- ---- ---- ---- 435.10 -9.00 444.10 1750 ---- ---- ---- ---- 413.10 -8.80 421.90 1775 ---- ---- ---- ---- 391.60 -8.60 400.20 1800 ---- ---- ---- ---- 370.60 -8.40 379.00 1810 ---- ---- ---- ---- 362.30 -8.40 370.70 1820 ---- ---- ---- ---- 354.10 -8.30 362.40 1825 ---- ---- ---- ---- 350.10 -8.20 358.30 1830 ---- ---- ---- ---- 346.00 -8.20 354.20 1840 ---- ---- ---- ---- 338.00 -8.10 346.10 1850 ---- ---- ---- ---- 330.00 -8.10 338.10 1860 ---- ---- ---- ---- 322.20 -8.00 330.20 1870 ---- ---- ---- ---- 314.40 -7.90 322.30 1880 ---- ---- ---- ---- 306.70 -7.90 314.60 1890 ---- ---- ---- ---- 299.20 -7.70 306.90 1900 ---- ---- ---- ---- 291.70 -7.70 299.40 1905 ---- ---- ---- ---- 288.10 -7.60 295.70 1910 ---- ---- ---- ---- 284.40 -7.60 292.00 1915 ---- ---- ---- ---- 280.80 -7.50 288.30 1920 ---- ---- ---- ---- 277.20 -7.50 284.70 1925 ---- ---- ---- ---- 273.60 -7.50 281.10 1930 ---- ---- ---- ---- 270.10 -7.40 277.50 1935 ---- ---- ---- ---- 266.60 -7.40 274.00 1940 ---- ---- ---- ---- 263.20 -7.30 270.50 1945 ---- ---- ---- ---- 259.80 -7.20 267.00 1950 ---- ---- ---- ---- 256.40 -7.20 263.60 1955 ---- ---- ---- ---- 253.00 -7.20 260.20 1960 ---- ---- ---- ---- 249.70 -7.10 256.80 1965 ---- ---- ---- ---- 246.40 -7.10 253.50 1970 ---- ---- ---- ---- 243.20 -7.00 250.20 1975 ---- ---- ---- ---- 240.00 -7.00 247.00 1980 ---- ---- ---- ---- 236.80 -7.00 243.80 1985 ---- ---- ---- ---- 233.70 -6.90 240.60 1990 ---- ---- ---- ---- 230.60 -6.80 237.40 1995 ---- ---- ---- ---- 227.50 -6.80 234.30 2000 ---- ---- ---- ---- 224.50 -6.80 231.30 2005 ---- ---- ---- ---- 221.60 -6.60 228.20 2010 ---- ---- ---- ---- 218.60 -6.70 225.30 2015 ---- ---- ---- ---- 215.70 -6.60 222.30 2020 ---- ---- ---- ---- 212.80 -6.60 219.40 2025 ---- ---- ---- ---- 210.00 -6.50 216.50 2030 ---- ---- ---- ---- 207.20 -6.40 213.60 2035 ---- ---- ---- ---- 204.40 -6.40 210.80 2040 ---- ---- ---- ---- 201.70 -6.30 208.00 2045 ---- ---- ---- ---- 199.00 -6.30 205.30 2050 ---- ---- ---- ---- 196.30 -6.30 202.60 2055 ---- ---- ---- ---- 193.70 -6.20 199.90 2060 ---- ---- ---- ---- 191.10 -6.20 197.30 2065 ---- ---- ---- ---- 188.60 -6.10 194.70 2070 ---- ---- ---- ---- 186.10 -6.00 192.10 2075 ---- ---- ---- ---- 183.60 -6.00 189.60 2080 ---- ---- ---- ---- 181.20 -5.90 187.10 2085 ---- ---- ---- ---- 178.80 -5.80 184.60 2090 ---- ---- ---- ---- 176.40 -5.80 182.20 2095 ---- ---- ---- ---- 174.10 -5.80 179.90 2100 ---- ---- ---- ---- 171.80 -5.70 177.50 2105 ---- ---- ---- ---- 169.50 -5.70 175.20 2110 ---- ---- ---- ---- 167.30 -5.60 172.90 2115 ---- ---- ---- ---- 165.10 -5.60 170.70 2120 ---- ---- ---- ---- 163.00 -5.50 168.50 2125 ---- ---- ---- ---- 160.90 -5.50 166.40 2130 ---- ---- ---- ---- 158.80 -5.50 164.30 2135 ---- ---- ---- ---- 156.80 -5.40 162.20 2140 ---- ---- ---- ---- 154.80 -5.40 160.20 2145 ---- ---- ---- ---- 152.80 -5.30 158.10 2150 ---- ---- ---- ---- 150.90 -5.30 156.20 2155 ---- ---- ---- ---- 149.00 -5.20 154.20 2160 ---- ---- ---- ---- 147.20 -5.10 152.30 2165 ---- ---- ---- ---- 145.40 -5.10 150.50 2170 ---- ---- ---- ---- 143.60 -5.00 148.60 2175 ---- ---- ---- ---- 141.80 -5.00 146.80 2180 ---- ---- ---- ---- 140.10 -4.90 145.00 2185 ---- ---- ---- ---- 138.40 -4.90 143.30 2190 ---- ---- ---- ---- 136.70 -4.90 141.60 2195 ---- ---- ---- ---- 135.00 -4.90 139.90 2200 ---- ---- ---- ---- 133.40 -4.80 138.20 2205 ---- ---- ---- ---- 131.80 -4.80 136.60 2210 ---- ---- ---- ---- 130.20 -4.80 135.00 2215 ---- ---- ---- ---- 128.70 -4.70 133.40 2220 ---- ---- ---- ---- 127.20 -4.60 131.80 2225 ---- ---- ---- ---- 125.70 -4.60 130.30 2230 ---- ---- ---- ---- 124.20 -4.50 128.70 2235 ---- ---- ---- ---- 122.70 -4.50 127.20 2240 ---- ---- ---- ---- 121.30 -4.50 125.80 2245 ---- ---- ---- ---- 119.90 -4.40 124.30 2250 ---- ---- ---- ---- 118.50 -4.40 122.90 2255 ---- ---- ---- ---- 117.10 -4.30 121.40 2260 ---- ---- ---- ---- 115.70 -4.30 120.00 2265 ---- ---- ---- ---- 114.40 -4.30 118.70 2270 ---- ---- ---- ---- 113.10 -4.20 117.30 2275 ---- ---- ---- ---- 111.80 -4.20 116.00 2280 ---- ---- ---- ---- 110.50 -4.10 114.60 2285 ---- ---- ---- ---- 109.20 -4.10 113.30 2290 ---- ---- ---- ---- 108.00 -4.10 112.10 2295 ---- ---- ---- ---- 106.80 -4.00 110.80 2300 ---- ---- ---- ---- 105.50 -4.00 109.50 2305 ---- ---- ---- ---- 104.30 -4.00 108.30 2310 ---- ---- ---- ---- 103.20 -3.90 107.10 2315 ---- ---- ---- ---- 102.00 -3.90 105.90 2320 ---- ---- ---- ---- 100.90 -3.80 104.70 2325 ---- ---- ---- ---- 99.70 -3.80 103.50 2330 ---- ---- ---- ---- 98.60 -3.80 102.40 2335 ---- ---- ---- ---- 97.50 -3.80 101.30 2340 ---- ---- ---- ---- 96.40 -3.80 100.20 2345 ---- ---- ---- ---- 95.40 -3.70 99.10 2350 ---- ---- ---- ---- 94.30 -3.70 98.00 2355 ---- ---- ---- ---- 93.30 -3.60 96.90 2360 ---- ---- ---- ---- 92.30 -3.60 95.90 2370 ---- ---- ---- ---- 90.30 -3.50 93.80 2380 ---- ---- ---- ---- 88.30 -3.50 91.80 2390 ---- ---- ---- ---- 86.50 -3.30 89.80 2400 ---- ---- ---- ---- 84.60 -3.30 87.90 2410 ---- ---- ---- ---- 82.80 -3.30 86.10 2420 ---- ---- ---- ---- 81.10 -3.20 84.30 2425 ---- ---- ---- ---- 80.30 -3.10 83.40 2430 ---- ---- ---- ---- 79.40 -3.20 82.60 2440 ---- ---- ---- ---- 77.80 -3.10 80.90 2450 ---- ---- ---- ---- 76.20 -3.00 79.20 2460 ---- ---- ---- ---- 74.60 -3.00 77.60 2475 ---- ---- ---- ---- 72.40 -2.90 75.30 2500 ---- ---- ---- ---- 68.90 -2.80 71.70 2525 ---- ---- ---- ---- 65.60 -2.70 68.30 2550 ---- ---- ---- ---- 62.50 -2.60 65.10 2575 ---- ---- ---- ---- 59.70 -2.40 62.10 2600 ---- ---- ---- ---- 57.00 -2.30 59.30 2625 ---- ---- ---- ---- 54.50 -2.30 56.80 2650 ---- ---- ---- ---- 52.20 -2.10 54.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1133.40 -9.90 1143.30 1050 ---- ---- ---- ---- 1108.40 -9.90 1118.30 1075 ---- ---- ---- ---- 1083.40 -9.90 1093.30 1100 ---- ---- ---- ---- 1058.40 -9.90 1068.30 1125 ---- ---- ---- ---- 1033.40 -9.90 1043.30 1150 ---- ---- ---- ---- 1008.40 -9.90 1018.30 1175 ---- ---- ---- ---- 983.40 -9.90 993.30 1200 ---- ---- ---- ---- 958.40 -9.90 968.30 1220 ---- ---- ---- ---- 938.40 -9.90 948.30 1225 ---- ---- ---- ---- 933.40 -9.90 943.30 1230 ---- ---- ---- ---- 928.40 -9.90 938.30 1240 ---- ---- ---- ---- 918.40 -9.90 928.30 1250 ---- ---- ---- ---- 908.40 -9.90 918.30 1260 ---- ---- ---- ---- 898.40 -9.90 908.30 1270 ---- ---- ---- ---- 888.40 -9.90 898.30 1275 ---- ---- ---- ---- 883.40 -9.90 893.30 1280 ---- ---- ---- ---- 878.40 -9.90 888.30 1290 ---- ---- ---- ---- 868.40 -9.90 878.30 1300 ---- ---- ---- ---- 858.40 -9.90 868.30 1310 ---- ---- ---- ---- 848.40 -9.90 858.30 1315 ---- ---- ---- ---- 843.40 -9.90 853.30 1320 ---- ---- ---- ---- 838.40 -9.90 848.30 1325 ---- ---- ---- ---- 833.40 -9.90 843.30 1330 ---- ---- ---- ---- 828.40 -9.90 838.30 1335 ---- ---- ---- ---- 823.40 -9.90 833.30 1340 ---- ---- ---- ---- 818.40 -9.90 828.30 1345 ---- ---- ---- ---- 813.40 -9.90 823.30 1350 ---- ---- ---- ---- 808.40 -9.90 818.30 1355 ---- ---- ---- ---- 803.40 -9.90 813.30 1360 ---- ---- ---- ---- 798.40 -9.90 808.30 1365 ---- ---- ---- ---- 793.40 -9.90 803.30 1370 ---- ---- ---- ---- 788.40 -9.90 798.30 1375 ---- ---- ---- ---- 783.40 -9.90 793.30 1380 ---- ---- ---- ---- 778.40 -9.90 788.30 1385 ---- ---- ---- ---- 773.40 -9.90 783.30 1390 ---- ---- ---- ---- 768.40 -9.90 778.30 1395 ---- ---- ---- ---- 763.40 -9.90 773.30 1400 ---- ---- ---- ---- 758.40 -9.90 768.30 1405 ---- ---- ---- ---- 753.40 -9.90 763.30 1410 ---- ---- ---- ---- 748.40 -9.90 758.30 1415 ---- ---- ---- ---- 743.40 -9.90 753.30 1420 ---- ---- ---- ---- 738.40 -9.90 748.30 1425 ---- ---- ---- ---- 733.40 -9.90 743.30 1430 ---- ---- ---- ---- 728.40 -9.90 738.30 1435 ---- ---- ---- ---- 723.40 -9.90 733.30 1440 ---- ---- ---- ---- 718.40 -9.90 728.30 1445 ---- ---- ---- ---- 713.40 -9.90 723.30 1450 ---- ---- ---- ---- 708.40 -9.90 718.30 1455 ---- ---- ---- ---- 703.40 -9.90 713.30 1460 ---- ---- ---- ---- 698.40 -9.90 708.30 1465 ---- ---- ---- ---- 693.40 -9.90 703.30 1470 ---- ---- ---- ---- 688.40 -9.90 698.30 1475 ---- ---- ---- ---- 683.40 -9.90 693.30 1480 ---- ---- ---- ---- 678.40 -9.90 688.30 1485 ---- ---- ---- ---- 673.40 -9.90 683.30 1490 ---- ---- ---- ---- 668.40 -9.90 678.30 1495 ---- ---- ---- ---- 663.40 -9.90 673.30 1500 ---- ---- ---- ---- 658.40 -9.90 668.30 1505 ---- ---- ---- ---- 653.40 -9.90 663.30 1510 ---- ---- ---- ---- 648.40 -9.90 658.30 1515 ---- ---- ---- ---- 643.40 -9.90 653.30 1520 ---- ---- ---- ---- 638.40 -9.90 648.30 1525 ---- ---- ---- ---- 633.40 -9.90 643.30 1530 ---- ---- ---- ---- 628.40 -9.90 638.30 1535 ---- ---- ---- ---- 623.40 -9.90 633.30 1540 ---- ---- ---- ---- 618.40 -9.90 628.30 1545 ---- ---- ---- ---- 613.40 -9.90 623.30 1550 ---- ---- ---- ---- 608.40 -9.90 618.30 1555 ---- ---- ---- ---- 603.40 -9.90 613.30 1560 ---- ---- ---- ---- 598.40 -9.90 608.30 1565 ---- ---- ---- ---- 593.50 -9.80 603.30 1570 ---- ---- ---- ---- 588.60 -9.80 598.40 1575 ---- ---- ---- ---- 583.60 -9.80 593.40 1580 ---- ---- ---- ---- 578.70 -9.80 588.50 1585 ---- ---- ---- ---- 573.90 -9.70 583.60 1590 ---- ---- ---- ---- 569.00 -9.70 578.70 1595 ---- ---- ---- ---- 564.20 -9.60 573.80 1600 ---- ---- ---- ---- 559.40 -9.60 569.00 1605 ---- ---- ---- ---- 554.60 -9.50 564.10 1610 ---- ---- ---- ---- 549.80 -9.50 559.30 1615 ---- ---- ---- ---- 545.00 -9.50 554.50 1620 ---- ---- ---- ---- 540.30 -9.50 549.80 1625 ---- ---- ---- ---- 535.50 -9.50 545.00 1630 ---- ---- ---- ---- 530.80 -9.50 540.30 1635 ---- ---- ---- ---- 526.10 -9.40 535.50 1640 ---- ---- ---- ---- 521.50 -9.30 530.80 1645 ---- ---- ---- ---- 516.80 -9.30 526.10 1650 ---- ---- ---- ---- 512.20 -9.30 521.50 1655 ---- ---- ---- ---- 507.50 -9.30 516.80 1660 ---- ---- ---- ---- 502.90 -9.30 512.20 1665 ---- ---- ---- ---- 498.40 -9.20 507.60 1670 ---- ---- ---- ---- 493.80 -9.20 503.00 1675 ---- ---- ---- ---- 489.20 -9.20 498.40 1680 ---- ---- ---- ---- 484.70 -9.10 493.80 1685 ---- ---- ---- ---- 480.20 -9.10 489.30 1690 ---- ---- ---- ---- 475.70 -9.10 484.80 1695 ---- ---- ---- ---- 471.20 -9.10 480.30 1700 ---- ---- ---- ---- 466.80 -9.00 475.80 1705 ---- ---- ---- ---- 462.30 -9.00 471.30 1710 ---- ---- ---- ---- 457.90 -8.90 466.80 1715 ---- ---- ---- ---- 453.50 -8.90 462.40 1720 ---- ---- ---- ---- 449.10 -8.90 458.00 1725 ---- ---- ---- ---- 444.80 -8.80 453.60 1730 ---- ---- ---- ---- 440.40 -8.80 449.20 1735 ---- ---- ---- ---- 436.10 -8.70 444.80 1740 ---- ---- ---- ---- 431.80 -8.70 440.50 1745 ---- ---- ---- ---- 427.50 -8.70 436.20 1750 ---- ---- ---- ---- 423.20 -8.70 431.90 1755 ---- ---- ---- ---- 418.90 -8.70 427.60 1760 ---- ---- ---- ---- 414.70 -8.60 423.30 1765 ---- ---- ---- ---- 410.50 -8.50 419.00 1770 ---- ---- ---- ---- 406.30 -8.50 414.80 1775 ---- ---- ---- ---- 402.10 -8.50 410.60 1780 ---- ---- ---- ---- 397.90 -8.50 406.40 1785 ---- ---- ---- ---- 393.80 -8.40 402.20 1790 ---- ---- ---- ---- 389.60 -8.40 398.00 1795 ---- ---- ---- ---- 385.50 -8.40 393.90 1800 ---- ---- ---- ---- 381.40 -8.40 389.80 1805 ---- ---- ---- ---- 377.40 -8.20 385.60 1810 ---- ---- ---- ---- 373.30 -8.30 381.60 1815 ---- ---- ---- ---- 369.30 -8.20 377.50 1820 ---- ---- ---- ---- 365.30 -8.10 373.40 1825 ---- ---- ---- ---- 361.30 -8.10 369.40 1830 ---- ---- ---- ---- 357.30 -8.10 365.40 1835 ---- ---- ---- ---- 353.30 -8.10 361.40 1840 ---- ---- ---- ---- 349.40 -8.00 357.40 1845 ---- ---- ---- ---- 345.50 -8.00 353.50 1850 ---- ---- ---- ---- 341.60 -7.90 349.50 1855 ---- ---- ---- ---- 337.70 -7.90 345.60 1860 ---- ---- ---- ---- 333.90 -7.80 341.70 1865 ---- ---- ---- ---- 330.00 -7.90 337.90 1870 ---- ---- ---- ---- 326.20 -7.80 334.00 1875 ---- ---- ---- ---- 322.40 -7.80 330.20 1880 ---- ---- ---- ---- 318.70 -7.70 326.40 1885 ---- ---- ---- ---- 314.90 -7.70 322.60 1890 ---- ---- ---- ---- 311.20 -7.70 318.90 1895 ---- ---- ---- ---- 307.50 -7.60 315.10 1900 ---- ---- ---- ---- 303.90 -7.50 311.40 1905 ---- ---- ---- ---- 300.20 -7.60 307.80 1910 ---- ---- ---- ---- 296.60 -7.50 304.10 1915 ---- ---- ---- ---- 293.10 -7.40 300.50 1920 ---- ---- ---- ---- 289.50 -7.40 296.90 1925 ---- ---- ---- ---- 286.00 -7.40 293.40 1930 ---- ---- ---- ---- 282.60 -7.30 289.90 1935 ---- ---- ---- ---- 279.10 -7.30 286.40 1940 ---- ---- ---- ---- 275.70 -7.20 282.90 1945 ---- ---- ---- ---- 272.30 -7.20 279.50 1950 ---- ---- ---- ---- 269.00 -7.10 276.10 1955 ---- ---- ---- ---- 265.70 -7.10 272.80 1960 ---- ---- ---- ---- 262.40 -7.10 269.50 1965 ---- ---- ---- ---- 259.20 -7.00 266.20 1970 ---- ---- ---- ---- 256.00 -6.90 262.90 1975 ---- ---- ---- ---- 252.80 -6.90 259.70 1980 ---- ---- ---- ---- 249.70 -6.90 256.60 1985 ---- ---- ---- ---- 246.60 -6.80 253.40 1990 ---- ---- ---- ---- 243.50 -6.80 250.30 1995 ---- ---- ---- ---- 240.50 -6.80 247.30 2000 ---- ---- ---- ---- 237.50 -6.70 244.20 2005 ---- ---- ---- ---- 234.60 -6.60 241.20 2010 ---- ---- ---- ---- 231.70 -6.60 238.30 2015 ---- ---- ---- ---- 228.80 -6.60 235.40 2020 ---- ---- ---- ---- 226.00 -6.50 232.50 2025 ---- ---- ---- ---- 223.20 -6.40 229.60 2030 ---- ---- ---- ---- 220.40 -6.40 226.80 2035 ---- ---- ---- ---- 217.70 -6.30 224.00 2040 ---- ---- ---- ---- 215.00 -6.30 221.30 2045 ---- ---- ---- ---- 212.30 -6.30 218.60 2050 ---- ---- ---- ---- 209.70 -6.20 215.90 2055 ---- ---- ---- ---- 207.10 -6.10 213.20 2060 ---- ---- ---- ---- 204.50 -6.10 210.60 2065 ---- ---- ---- ---- 202.00 -6.10 208.10 2070 ---- ---- ---- ---- 199.50 -6.00 205.50 2075 ---- ---- ---- ---- 197.00 -6.00 203.00 2080 ---- ---- ---- ---- 194.60 -6.00 200.60 2085 ---- ---- ---- ---- 192.20 -5.90 198.10 2090 ---- ---- ---- ---- 189.90 -5.80 195.70 2095 ---- ---- ---- ---- 187.60 -5.80 193.40 2100 ---- ---- ---- ---- 185.30 -5.70 191.00 2105 ---- ---- ---- ---- 183.00 -5.70 188.70 2110 ---- ---- ---- ---- 180.80 -5.70 186.50 2115 ---- ---- ---- ---- 178.70 -5.60 184.30 2120 ---- ---- ---- ---- 176.50 -5.60 182.10 2125 ---- ---- ---- ---- 174.40 -5.50 179.90 2130 ---- ---- ---- ---- 172.40 -5.40 177.80 2135 ---- ---- ---- ---- 170.30 -5.50 175.80 2140 ---- ---- ---- ---- 168.30 -5.40 173.70 2145 ---- ---- ---- ---- 166.40 -5.30 171.70 2150 ---- ---- ---- ---- 164.40 -5.30 169.70 2155 ---- ---- ---- ---- 162.50 -5.30 167.80 2160 ---- ---- ---- ---- 160.70 -5.20 165.90 2165 ---- ---- ---- ---- 158.90 -5.10 164.00 2170 ---- ---- ---- ---- 157.10 -5.10 162.20 2175 ---- ---- ---- ---- 155.30 -5.10 160.40 2180 ---- ---- ---- ---- 153.60 -5.00 158.60 2185 ---- ---- ---- ---- 151.90 -5.00 156.90 2190 ---- ---- ---- ---- 150.20 -4.90 155.10 2195 ---- ---- ---- ---- 148.50 -4.90 153.40 2200 ---- ---- ---- ---- 146.90 -4.90 151.80 2205 ---- ---- ---- ---- 145.30 -4.90 150.20 2210 ---- ---- ---- ---- 143.80 -4.80 148.60 2215 ---- ---- ---- ---- 142.20 -4.80 147.00 2220 ---- ---- ---- ---- 140.70 -4.70 145.40 2225 ---- ---- ---- ---- 139.20 -4.70 143.90 2230 ---- ---- ---- ---- 137.80 -4.60 142.40 2235 ---- ---- ---- ---- 136.30 -4.60 140.90 2240 ---- ---- ---- ---- 134.90 -4.60 139.50 2245 ---- ---- ---- ---- 133.50 -4.50 138.00 2250 ---- ---- ---- ---- 132.10 -4.50 136.60 2255 ---- ---- ---- ---- 130.80 -4.50 135.30 2260 ---- ---- ---- ---- 129.50 -4.40 133.90 2265 ---- ---- ---- ---- 128.20 -4.40 132.60 2270 ---- ---- ---- ---- 126.90 -4.30 131.20 2275 ---- ---- ---- ---- 125.60 -4.30 129.90 2280 ---- ---- ---- ---- 124.40 -4.30 128.70 2285 ---- ---- ---- ---- 123.20 -4.20 127.40 2290 ---- ---- ---- ---- 122.00 -4.20 126.20 2295 ---- ---- ---- ---- 120.80 -4.10 124.90 2300 ---- ---- ---- ---- 119.60 -4.10 123.70 2305 ---- ---- ---- ---- 118.50 -4.10 122.60 2310 ---- ---- ---- ---- 117.30 -4.10 121.40 2315 ---- ---- ---- ---- 116.20 -4.10 120.30 2320 ---- ---- ---- ---- 115.10 -4.00 119.10 2325 ---- ---- ---- ---- 114.00 -4.00 118.00 2330 ---- ---- ---- ---- 113.00 -3.90 116.90 2335 ---- ---- ---- ---- 111.90 -3.90 115.80 2340 ---- ---- ---- ---- 110.90 -3.90 114.80 2345 ---- ---- ---- ---- 109.90 -3.80 113.70 2350 ---- ---- ---- ---- 108.90 -3.80 112.70 2355 ---- ---- ---- ---- 107.90 -3.70 111.60 2360 ---- ---- ---- ---- 106.90 -3.70 110.60 2365 ---- ---- ---- ---- 105.90 -3.70 109.60 2370 ---- ---- ---- ---- 105.00 -3.70 108.70 2375 ---- ---- ---- ---- 104.00 -3.70 107.70 2380 ---- ---- ---- ---- 103.10 -3.60 106.70 2385 ---- ---- ---- ---- 102.20 -3.60 105.80 2390 ---- ---- ---- ---- 101.30 -3.60 104.90 2395 ---- ---- ---- ---- 100.40 -3.50 103.90 2400 ---- ---- ---- ---- 99.50 -3.50 103.00 2405 ---- ---- ---- ---- 98.70 -3.50 102.20 2410 ---- ---- ---- ---- 97.80 -3.50 101.30 2415 ---- ---- ---- ---- 97.00 -3.40 100.40 2420 ---- ---- ---- ---- 96.10 -3.40 99.50 2425 ---- ---- ---- ---- 95.30 -3.40 98.70 2430 ---- ---- ---- ---- 94.50 -3.40 97.90 2435 ---- ---- ---- ---- 93.70 -3.40 97.10 2440 ---- ---- ---- ---- 92.90 -3.30 96.20 2450 ---- ---- ---- ---- 91.40 -3.30 94.70 2460 ---- ---- ---- ---- 89.90 -3.20 93.10 2470 ---- ---- ---- ---- 88.40 -3.20 91.60 2475 ---- ---- ---- ---- 87.70 -3.20 90.90 2480 ---- ---- ---- ---- 87.00 -3.10 90.10 2490 ---- ---- ---- ---- 85.60 -3.10 88.70 2500 ---- ---- ---- ---- 84.30 -3.00 87.30 2510 ---- ---- ---- ---- 83.00 -3.00 86.00 2520 ---- ---- ---- ---- 81.70 -3.00 84.70 2525 ---- ---- ---- ---- 81.10 -2.90 84.00 2530 ---- ---- ---- ---- 80.50 -2.90 83.40 2550 ---- ---- ---- ---- 78.10 -2.80 80.90 2575 ---- ---- ---- ---- 75.30 -2.70 78.00 2600 ---- ---- ---- ---- 72.70 -2.60 75.30 2625 ---- ---- ---- ---- 70.20 -2.60 72.80 2650 ---- ---- ---- ---- 67.90 -2.50 70.40 2675 ---- ---- ---- ---- 65.80 -2.40 68.20 2700 ---- ---- ---- ---- 63.80 -2.30 66.10 700 2725 ---- ---- ---- ---- 61.90 -2.20 64.10 2750 ---- ---- ---- ---- 60.10 -2.20 62.30 2775 ---- ---- ---- ---- 58.40 -2.10 60.50 2800 ---- ---- ---- ---- 56.80 -2.10 58.90 2825 ---- ---- ---- ---- 55.40 -2.00 57.40 2850 ---- ---- ---- ---- 54.00 -1.90 55.90 2875 ---- ---- ---- ---- 52.70 -1.90 54.60 2900 ---- ---- ---- ---- 51.40 -1.90 53.30 2925 ---- ---- ---- ---- 50.30 -1.80 52.10 2950 ---- ---- ---- ---- 49.20 -1.80 51.00 2975 ---- ---- ---- ---- 48.20 -1.70 49.90 3000 ---- ---- ---- ---- 47.20 -1.70 48.90 3100 ---- ---- ---- ---- 43.90 -1.50 45.40 3200 ---- ---- ---- ---- 41.30 -1.40 42.70 3300 ---- ---- ---- ---- 39.20 -1.30 40.50 3400 ---- ---- ---- ---- 37.60 -1.30 38.90 3500 ---- ---- ---- ---- 36.40 -1.20 37.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1110.40 -9.90 1120.30 1100 ---- ---- ---- ---- 1085.40 -9.90 1095.30 1125 ---- ---- ---- ---- 1060.40 -9.90 1070.30 1150 ---- ---- ---- ---- 1035.40 -9.90 1045.30 1175 ---- ---- ---- ---- 1010.40 -9.90 1020.30 1200 ---- ---- ---- ---- 985.40 -9.90 995.30 1225 ---- ---- ---- ---- 960.40 -9.90 970.30 1250 ---- ---- ---- ---- 935.40 -9.90 945.30 1270 ---- ---- ---- ---- 915.40 -9.90 925.30 1275 ---- ---- ---- ---- 910.40 -9.90 920.30 1280 ---- ---- ---- ---- 905.40 -9.90 915.30 1290 ---- ---- ---- ---- 895.40 -9.90 905.30 1300 ---- ---- ---- ---- 885.40 -9.90 895.30 1310 ---- ---- ---- ---- 875.40 -9.90 885.30 1320 ---- ---- ---- ---- 865.40 -9.90 875.30 1325 ---- ---- ---- ---- 860.40 -9.90 870.30 1330 ---- ---- ---- ---- 855.40 -9.90 865.30 1340 ---- ---- ---- ---- 845.40 -9.90 855.30 1350 ---- ---- ---- ---- 835.40 -9.90 845.30 1360 ---- ---- ---- ---- 825.40 -9.90 835.30 1370 ---- ---- ---- ---- 815.40 -9.90 825.30 1375 ---- ---- ---- ---- 810.40 -9.90 820.30 1380 ---- ---- ---- ---- 805.40 -9.90 815.30 1385 ---- ---- ---- ---- 800.40 -9.90 810.30 1390 ---- ---- ---- ---- 795.40 -9.90 805.30 1395 ---- ---- ---- ---- 790.40 -9.90 800.30 1400 ---- ---- ---- ---- 785.40 -9.90 795.30 1405 ---- ---- ---- ---- 780.40 -9.90 790.30 1410 ---- ---- ---- ---- 775.40 -9.90 785.30 1415 ---- ---- ---- ---- 770.40 -9.90 780.30 1420 ---- ---- ---- ---- 765.40 -9.90 775.30 1425 ---- ---- ---- ---- 760.40 -9.90 770.30 1430 ---- ---- ---- ---- 755.40 -9.90 765.30 1435 ---- ---- ---- ---- 750.40 -9.90 760.30 1440 ---- ---- ---- ---- 745.40 -9.90 755.30 1445 ---- ---- ---- ---- 740.40 -9.90 750.30 1450 ---- ---- ---- ---- 735.40 -9.90 745.30 1455 ---- ---- ---- ---- 730.40 -9.90 740.30 1460 ---- ---- ---- ---- 725.40 -9.90 735.30 1465 ---- ---- ---- ---- 720.40 -9.90 730.30 1470 ---- ---- ---- ---- 715.40 -9.90 725.30 1475 ---- ---- ---- ---- 710.40 -9.90 720.30 1480 ---- ---- ---- ---- 705.40 -9.90 715.30 1485 ---- ---- ---- ---- 700.40 -9.90 710.30 1490 ---- ---- ---- ---- 695.40 -9.90 705.30 1495 ---- ---- ---- ---- 690.40 -9.90 700.30 1500 ---- ---- ---- ---- 685.40 -9.90 695.30 1505 ---- ---- ---- ---- 680.40 -9.90 690.30 1510 ---- ---- ---- ---- 675.40 -9.90 685.30 1515 ---- ---- ---- ---- 670.40 -9.90 680.30 1520 ---- ---- ---- ---- 665.40 -9.90 675.30 1525 ---- ---- ---- ---- 660.40 -9.90 670.30 1530 ---- ---- ---- ---- 655.50 -9.80 665.30 1535 ---- ---- ---- ---- 650.50 -9.80 660.30 1540 ---- ---- ---- ---- 645.60 -9.80 655.40 1545 ---- ---- ---- ---- 640.70 -9.80 650.50 1550 ---- ---- ---- ---- 635.80 -9.70 645.50 1555 ---- ---- ---- ---- 631.00 -9.60 640.60 1560 ---- ---- ---- ---- 626.10 -9.70 635.80 1565 ---- ---- ---- ---- 621.30 -9.60 630.90 1570 ---- ---- ---- ---- 616.50 -9.60 626.10 1575 ---- ---- ---- ---- 611.70 -9.60 621.30 1580 ---- ---- ---- ---- 606.90 -9.50 616.40 1585 ---- ---- ---- ---- 602.20 -9.50 611.70 1590 ---- ---- ---- ---- 597.40 -9.50 606.90 1595 ---- ---- ---- ---- 592.70 -9.40 602.10 1600 ---- ---- ---- ---- 588.00 -9.40 597.40 1605 ---- ---- ---- ---- 583.30 -9.40 592.70 1610 ---- ---- ---- ---- 578.60 -9.40 588.00 1615 ---- ---- ---- ---- 574.00 -9.30 583.30 1620 ---- ---- ---- ---- 569.40 -9.30 578.70 1625 ---- ---- ---- ---- 564.80 -9.20 574.00 1630 ---- ---- ---- ---- 560.20 -9.20 569.40 1635 ---- ---- ---- ---- 555.60 -9.20 564.80 1640 ---- ---- ---- ---- 551.00 -9.20 560.20 1645 ---- ---- ---- ---- 546.50 -9.10 555.60 1650 ---- ---- ---- ---- 541.90 -9.10 551.00 1655 ---- ---- ---- ---- 537.40 -9.10 546.50 1660 ---- ---- ---- ---- 532.90 -9.10 542.00 1665 ---- ---- ---- ---- 528.50 -9.00 537.50 1670 ---- ---- ---- ---- 524.00 -9.00 533.00 1675 ---- ---- ---- ---- 519.60 -8.90 528.50 1680 ---- ---- ---- ---- 515.10 -9.00 524.10 1685 ---- ---- ---- ---- 510.70 -8.90 519.60 1690 ---- ---- ---- ---- 506.30 -8.90 515.20 1695 ---- ---- ---- ---- 502.00 -8.80 510.80 1700 ---- ---- ---- ---- 497.60 -8.80 506.40 1705 ---- ---- ---- ---- 493.30 -8.70 502.00 1710 ---- ---- ---- ---- 488.90 -8.80 497.70 1715 ---- ---- ---- ---- 484.60 -8.70 493.30 1720 ---- ---- ---- ---- 480.30 -8.70 489.00 1725 ---- ---- ---- ---- 476.10 -8.60 484.70 1730 ---- ---- ---- ---- 471.80 -8.60 480.40 1735 ---- ---- ---- ---- 467.60 -8.60 476.20 1740 ---- ---- ---- ---- 463.40 -8.50 471.90 1745 ---- ---- ---- ---- 459.20 -8.50 467.70 1750 ---- ---- ---- ---- 455.00 -8.50 463.50 1755 ---- ---- ---- ---- 450.80 -8.50 459.30 1760 ---- ---- ---- ---- 446.70 -8.40 455.10 1765 ---- ---- ---- ---- 442.50 -8.40 450.90 1770 ---- ---- ---- ---- 438.40 -8.40 446.80 1775 ---- ---- ---- ---- 434.30 -8.30 442.60 1780 ---- ---- ---- ---- 430.20 -8.30 438.50 1785 ---- ---- ---- ---- 426.20 -8.20 434.40 1790 ---- ---- ---- ---- 422.10 -8.20 430.30 1795 ---- ---- ---- ---- 418.10 -8.20 426.30 1800 ---- ---- ---- ---- 414.10 -8.10 422.20 1805 ---- ---- ---- ---- 410.10 -8.10 418.20 1810 ---- ---- ---- ---- 406.10 -8.10 414.20 1815 ---- ---- ---- ---- 402.10 -8.10 410.20 1820 ---- ---- ---- ---- 398.20 -8.00 406.20 1825 ---- ---- ---- ---- 394.20 -8.10 402.30 1830 ---- ---- ---- ---- 390.30 -8.00 398.30 1835 ---- ---- ---- ---- 386.40 -8.00 394.40 1840 ---- ---- ---- ---- 382.60 -7.90 390.50 1845 ---- ---- ---- ---- 378.70 -7.90 386.60 1850 ---- ---- ---- ---- 374.90 -7.80 382.70 1855 ---- ---- ---- ---- 371.10 -7.80 378.90 1860 ---- ---- ---- ---- 367.30 -7.70 375.00 1865 ---- ---- ---- ---- 363.50 -7.70 371.20 1870 ---- ---- ---- ---- 359.70 -7.70 367.40 1875 ---- ---- ---- ---- 356.00 -7.60 363.60 1880 ---- ---- ---- ---- 352.20 -7.70 359.90 1885 ---- ---- ---- ---- 348.50 -7.60 356.10 1890 ---- ---- ---- ---- 344.80 -7.60 352.40 1895 ---- ---- ---- ---- 341.20 -7.50 348.70 1900 ---- ---- ---- ---- 337.50 -7.50 345.00 1905 ---- ---- ---- ---- 333.90 -7.50 341.40 1910 ---- ---- ---- ---- 330.30 -7.40 337.70 1915 ---- ---- ---- ---- 326.80 -7.30 334.10 1920 ---- ---- ---- ---- 323.20 -7.40 330.60 1925 ---- ---- ---- ---- 319.70 -7.30 327.00 1930 ---- ---- ---- ---- 316.20 -7.30 323.50 1935 ---- ---- ---- ---- 312.80 -7.20 320.00 1940 ---- ---- ---- ---- 309.30 -7.20 316.50 1945 ---- ---- ---- ---- 305.90 -7.20 313.10 1950 ---- ---- ---- ---- 302.50 -7.20 309.70 1955 ---- ---- ---- ---- 299.20 -7.10 306.30 1960 ---- ---- ---- ---- 295.90 -7.00 302.90 1965 ---- ---- ---- ---- 292.60 -7.00 299.60 1970 ---- ---- ---- ---- 289.40 -6.90 296.30 1975 ---- ---- ---- ---- 286.20 -6.90 293.10 1980 ---- ---- ---- ---- 283.00 -6.90 289.90 1985 ---- ---- ---- ---- 279.90 -6.80 286.70 1990 ---- ---- ---- ---- 276.80 -6.80 283.60 1995 ---- ---- ---- ---- 273.70 -6.70 280.40 2000 ---- ---- ---- ---- 270.70 -6.70 277.40 2005 ---- ---- ---- ---- 267.70 -6.60 274.30 2010 ---- ---- ---- ---- 264.70 -6.60 271.30 2015 ---- ---- ---- ---- 261.80 -6.60 268.40 2020 ---- ---- ---- ---- 258.90 -6.50 265.40 2025 ---- ---- ---- ---- 256.00 -6.50 262.50 2030 ---- ---- ---- ---- 253.20 -6.50 259.70 2035 ---- ---- ---- ---- 250.40 -6.40 256.80 2040 ---- ---- ---- ---- 247.70 -6.40 254.10 2045 ---- ---- ---- ---- 245.00 -6.30 251.30 2050 ---- ---- ---- ---- 242.30 -6.30 248.60 2055 ---- ---- ---- ---- 239.60 -6.30 245.90 2060 ---- ---- ---- ---- 237.00 -6.20 243.20 2065 ---- ---- ---- ---- 234.40 -6.20 240.60 2070 ---- ---- ---- ---- 231.90 -6.10 238.00 2075 ---- ---- ---- ---- 229.30 -6.10 235.40 2080 ---- ---- ---- ---- 226.90 -6.00 232.90 2085 ---- ---- ---- ---- 224.40 -6.00 230.40 2090 ---- ---- ---- ---- 222.00 -5.90 227.90 2095 ---- ---- ---- ---- 219.60 -5.90 225.50 2100 ---- ---- ---- ---- 217.20 -5.90 223.10 2105 ---- ---- ---- ---- 214.90 -5.90 220.80 2110 ---- ---- ---- ---- 212.60 -5.80 218.40 2115 ---- ---- ---- ---- 210.40 -5.70 216.10 2120 ---- ---- ---- ---- 208.10 -5.80 213.90 2125 ---- ---- ---- ---- 206.00 -5.60 211.60 2130 ---- ---- ---- ---- 203.80 -5.60 209.40 2135 ---- ---- ---- ---- 201.70 -5.60 207.30 2140 ---- ---- ---- ---- 199.60 -5.60 205.20 2145 ---- ---- ---- ---- 197.60 -5.50 203.10 2150 ---- ---- ---- ---- 195.50 -5.50 201.00 2155 ---- ---- ---- ---- 193.60 -5.40 199.00 2160 ---- ---- ---- ---- 191.60 -5.40 197.00 2165 ---- ---- ---- ---- 189.70 -5.40 195.10 2170 ---- ---- ---- ---- 187.80 -5.30 193.10 2175 ---- ---- ---- ---- 186.00 -5.30 191.30 2180 ---- ---- ---- ---- 184.10 -5.30 189.40 2185 ---- ---- ---- ---- 182.40 -5.20 187.60 2190 ---- ---- ---- ---- 180.60 -5.20 185.80 2195 ---- ---- ---- ---- 178.90 -5.10 184.00 2200 ---- ---- ---- ---- 177.20 -5.10 182.30 2205 ---- ---- ---- ---- 175.50 -5.10 180.60 2210 ---- ---- ---- ---- 173.90 -5.00 178.90 2215 ---- ---- ---- ---- 172.30 -5.00 177.30 2220 ---- ---- ---- ---- 170.70 -4.90 175.60 2225 ---- ---- ---- ---- 169.10 -4.90 174.00 2230 ---- ---- ---- ---- 167.60 -4.90 172.50 2235 ---- ---- ---- ---- 166.10 -4.80 170.90 2240 ---- ---- ---- ---- 164.60 -4.80 169.40 2245 ---- ---- ---- ---- 163.20 -4.70 167.90 2250 ---- ---- ---- ---- 161.70 -4.80 166.50 2255 ---- ---- ---- ---- 160.30 -4.70 165.00 2260 ---- ---- ---- ---- 158.90 -4.70 163.60 2265 ---- ---- ---- ---- 157.60 -4.60 162.20 2270 ---- ---- ---- ---- 156.20 -4.60 160.80 2275 ---- ---- ---- ---- 154.90 -4.60 159.50 2280 ---- ---- ---- ---- 153.60 -4.50 158.10 2285 ---- ---- ---- ---- 152.30 -4.50 156.80 2290 ---- ---- ---- ---- 151.10 -4.40 155.50 2295 ---- ---- ---- ---- 149.80 -4.50 154.30 2300 ---- ---- ---- ---- 148.60 -4.40 153.00 2305 ---- ---- ---- ---- 147.40 -4.40 151.80 2310 ---- ---- ---- ---- 146.20 -4.40 150.60 2315 ---- ---- ---- ---- 145.10 -4.30 149.40 2320 ---- ---- ---- ---- 143.90 -4.30 148.20 2325 ---- ---- ---- ---- 142.80 -4.20 147.00 2330 ---- ---- ---- ---- 141.70 -4.20 145.90 2335 ---- ---- ---- ---- 140.50 -4.30 144.80 2340 ---- ---- ---- ---- 139.50 -4.10 143.60 2345 ---- ---- ---- ---- 138.40 -4.10 142.50 2350 ---- ---- ---- ---- 137.30 -4.20 141.50 2355 ---- ---- ---- ---- 136.30 -4.10 140.40 2360 ---- ---- ---- ---- 135.30 -4.00 139.30 2365 ---- ---- ---- ---- 134.30 -4.00 138.30 2370 ---- ---- ---- ---- 133.30 -4.00 137.30 2375 ---- ---- ---- ---- 132.30 -4.00 136.30 2380 ---- ---- ---- ---- 131.30 -4.00 135.30 2385 ---- ---- ---- ---- 130.30 -4.00 134.30 2390 ---- ---- ---- ---- 129.40 -3.90 133.30 2395 ---- ---- ---- ---- 128.40 -3.90 132.30 2400 ---- ---- ---- ---- 127.50 -3.90 131.40 2405 ---- ---- ---- ---- 126.60 -3.80 130.40 2410 ---- ---- ---- ---- 125.70 -3.80 129.50 2415 ---- ---- ---- ---- 124.80 -3.80 128.60 2420 ---- ---- ---- ---- 123.90 -3.80 127.70 2425 ---- ---- ---- ---- 123.10 -3.70 126.80 2430 ---- ---- ---- ---- 122.20 -3.70 125.90 2435 ---- ---- ---- ---- 121.40 -3.60 125.00 2440 ---- ---- ---- ---- 120.50 -3.70 124.20 2445 ---- ---- ---- ---- 119.70 -3.60 123.30 2450 ---- ---- ---- ---- 118.90 -3.60 122.50 2455 ---- ---- ---- ---- 118.10 -3.60 121.70 2460 ---- ---- ---- ---- 117.30 -3.60 120.90 2470 ---- ---- ---- ---- 115.70 -3.60 119.30 2475 ---- ---- ---- ---- 115.00 -3.50 118.50 2480 ---- ---- ---- ---- 114.20 -3.50 117.70 2490 ---- ---- ---- ---- 112.80 -3.40 116.20 2500 ---- ---- ---- ---- 111.30 -3.40 114.70 2510 ---- ---- ---- ---- 109.90 -3.40 113.30 2520 ---- ---- ---- ---- 108.50 -3.30 111.80 2525 ---- ---- ---- ---- 107.90 -3.30 111.20 2530 ---- ---- ---- ---- 107.20 -3.30 110.50 2540 ---- ---- ---- ---- 105.90 -3.20 109.10 2550 ---- ---- ---- ---- 104.60 -3.20 107.80 2560 ---- ---- ---- ---- 103.40 -3.10 106.50 2575 ---- ---- ---- ---- 101.60 -3.10 104.70 2600 ---- ---- ---- ---- 98.70 -3.00 101.70 2625 ---- ---- ---- ---- 96.00 -3.00 99.00 2650 ---- ---- ---- ---- 93.50 -2.90 96.40 2675 ---- ---- ---- ---- 91.10 -2.80 93.90 2700 ---- ---- ---- ---- 88.90 -2.70 91.60 2725 ---- ---- ---- ---- 86.80 -2.60 89.40 2750 ---- ---- ---- ---- 84.80 -2.60 87.40 3000 ---- ---- ---- ---- 70.30 -2.10 72.40 2500 3500 ---- ---- ---- ---- 58.30 -1.60 59.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 875.00 -9.90 884.90 1350 ---- ---- ---- ---- 850.00 -9.90 859.90 1375 ---- ---- ---- ---- 825.00 -9.90 834.90 1400 ---- ---- ---- ---- 800.00 -9.90 809.90 1425 ---- ---- ---- ---- 775.00 -9.90 784.90 1450 ---- ---- ---- ---- 750.00 -9.90 759.90 1475 ---- ---- ---- ---- 725.00 -9.90 734.90 1500 ---- ---- ---- ---- 700.10 -9.80 709.90 1520 ---- ---- ---- ---- 680.60 -9.70 690.30 1525 ---- ---- ---- ---- 675.70 -9.70 685.40 1530 ---- ---- ---- ---- 670.90 -9.60 680.50 1540 ---- ---- ---- ---- 661.30 -9.60 670.90 1550 ---- ---- ---- ---- 651.80 -9.50 661.30 1560 ---- ---- ---- ---- 642.30 -9.50 651.80 1570 ---- ---- ---- ---- 632.90 -9.40 642.30 1575 ---- ---- ---- ---- 628.30 -9.30 637.60 1580 ---- ---- ---- ---- 623.60 -9.30 632.90 1590 ---- ---- ---- ---- 614.40 -9.20 623.60 1600 ---- ---- ---- ---- 605.20 -9.20 614.40 1610 ---- ---- ---- ---- 596.10 -9.10 605.20 1615 ---- ---- ---- ---- 591.50 -9.10 600.60 1620 ---- ---- ---- ---- 587.00 -9.10 596.10 1625 ---- ---- ---- ---- 582.50 -9.10 591.60 1630 ---- ---- ---- ---- 578.00 -9.10 587.10 1635 ---- ---- ---- ---- 573.60 -9.00 582.60 1640 ---- ---- ---- ---- 569.10 -9.00 578.10 1645 ---- ---- ---- ---- 564.70 -8.90 573.60 1650 ---- ---- ---- ---- 560.30 -8.90 569.20 1655 ---- ---- ---- ---- 555.90 -8.90 564.80 1660 ---- ---- ---- ---- 551.50 -8.90 560.40 1665 ---- ---- ---- ---- 547.10 -8.90 556.00 1670 ---- ---- ---- ---- 542.80 -8.80 551.60 1675 ---- ---- ---- ---- 538.50 -8.70 547.20 1680 ---- ---- ---- ---- 534.20 -8.70 542.90 1685 ---- ---- ---- ---- 529.90 -8.60 538.50 1690 ---- ---- ---- ---- 525.60 -8.60 534.20 1695 ---- ---- ---- ---- 521.30 -8.60 529.90 1700 ---- ---- ---- ---- 517.10 -8.60 525.70 1705 ---- ---- ---- ---- 512.80 -8.60 521.40 1710 ---- ---- ---- ---- 508.60 -8.50 517.10 1715 ---- ---- ---- ---- 504.40 -8.50 512.90 1720 ---- ---- ---- ---- 500.20 -8.50 508.70 1725 ---- ---- ---- ---- 496.00 -8.50 504.50 1730 ---- ---- ---- ---- 491.90 -8.40 500.30 1735 ---- ---- ---- ---- 487.80 -8.30 496.10 1740 ---- ---- ---- ---- 483.60 -8.40 492.00 1745 ---- ---- ---- ---- 479.50 -8.40 487.90 1750 ---- ---- ---- ---- 475.40 -8.30 483.70 1755 ---- ---- ---- ---- 471.40 -8.20 479.60 1760 ---- ---- ---- ---- 467.30 -8.30 475.60 1765 ---- ---- ---- ---- 463.30 -8.20 471.50 1770 ---- ---- ---- ---- 459.20 -8.20 467.40 1775 ---- ---- ---- ---- 455.20 -8.20 463.40 1780 ---- ---- ---- ---- 451.30 -8.10 459.40 1785 ---- ---- ---- ---- 447.30 -8.10 455.40 1790 ---- ---- ---- ---- 443.30 -8.10 451.40 1795 ---- ---- ---- ---- 439.40 -8.00 447.40 1800 ---- ---- ---- ---- 435.40 -8.00 443.40 1805 ---- ---- ---- ---- 431.50 -8.00 439.50 1810 ---- ---- ---- ---- 427.60 -8.00 435.60 1815 ---- ---- ---- ---- 423.80 -7.90 431.70 1820 ---- ---- ---- ---- 419.90 -7.90 427.80 1825 ---- ---- ---- ---- 416.10 -7.80 423.90 1830 ---- ---- ---- ---- 412.20 -7.80 420.00 1835 ---- ---- ---- ---- 408.40 -7.80 416.20 1840 ---- ---- ---- ---- 404.60 -7.80 412.40 1845 ---- ---- ---- ---- 400.90 -7.70 408.60 1850 ---- ---- ---- ---- 397.10 -7.70 404.80 1855 ---- ---- ---- ---- 393.30 -7.70 401.00 1860 ---- ---- ---- ---- 389.60 -7.60 397.20 1865 ---- ---- ---- ---- 385.90 -7.60 393.50 1870 ---- ---- ---- ---- 382.20 -7.60 389.80 1875 ---- ---- ---- ---- 378.50 -7.50 386.00 1880 ---- ---- ---- ---- 374.90 -7.40 382.30 1885 ---- ---- ---- ---- 371.20 -7.50 378.70 1890 ---- ---- ---- ---- 367.60 -7.40 375.00 1895 ---- ---- ---- ---- 364.00 -7.40 371.40 1900 ---- ---- ---- ---- 360.40 -7.40 367.80 1905 ---- ---- ---- ---- 356.80 -7.30 364.10 1910 ---- ---- ---- ---- 353.30 -7.30 360.60 1915 ---- ---- ---- ---- 349.80 -7.20 357.00 1920 ---- ---- ---- ---- 346.30 -7.20 353.50 1925 ---- ---- ---- ---- 342.80 -7.20 350.00 1930 ---- ---- ---- ---- 339.30 -7.20 346.50 1935 ---- ---- ---- ---- 335.90 -7.10 343.00 1940 ---- ---- ---- ---- 332.50 -7.10 339.60 1945 ---- ---- ---- ---- 329.10 -7.10 336.20 1950 ---- ---- ---- ---- 325.80 -7.00 332.80 1955 ---- ---- ---- ---- 322.40 -7.00 329.40 1960 ---- ---- ---- ---- 319.20 -6.90 326.10 1965 ---- ---- ---- ---- 315.90 -6.90 322.80 1970 ---- ---- ---- ---- 312.70 -6.80 319.50 1975 ---- ---- ---- ---- 309.50 -6.80 316.30 1980 ---- ---- ---- ---- 306.30 -6.80 313.10 1985 ---- ---- ---- ---- 303.20 -6.70 309.90 1990 ---- ---- ---- ---- 300.10 -6.70 306.80 1995 ---- ---- ---- ---- 297.00 -6.70 303.70 2000 ---- ---- ---- ---- 294.00 -6.60 300.60 2005 ---- ---- ---- ---- 291.00 -6.60 297.60 2010 ---- ---- ---- ---- 288.00 -6.60 294.60 2015 ---- ---- ---- ---- 285.10 -6.50 291.60 2020 ---- ---- ---- ---- 282.20 -6.50 288.70 2025 ---- ---- ---- ---- 279.40 -6.40 285.80 2030 ---- ---- ---- ---- 276.50 -6.50 283.00 2035 ---- ---- ---- ---- 273.80 -6.30 280.10 2040 ---- ---- ---- ---- 271.00 -6.40 277.40 2045 ---- ---- ---- ---- 268.30 -6.30 274.60 2050 ---- ---- ---- ---- 265.60 -6.30 271.90 2055 ---- ---- ---- ---- 263.00 -6.20 269.20 2060 ---- ---- ---- ---- 260.40 -6.10 266.50 2065 ---- ---- ---- ---- 257.80 -6.10 263.90 2070 ---- ---- ---- ---- 255.20 -6.10 261.30 2075 ---- ---- ---- ---- 252.70 -6.10 258.80 2080 ---- ---- ---- ---- 250.20 -6.10 256.30 2085 ---- ---- ---- ---- 247.80 -6.00 253.80 2090 ---- ---- ---- ---- 245.30 -6.00 251.30 2095 ---- ---- ---- ---- 242.90 -6.00 248.90 2100 ---- ---- ---- ---- 240.60 -5.90 246.50 2105 ---- ---- ---- ---- 238.20 -5.90 244.10 2110 ---- ---- ---- ---- 235.90 -5.90 241.80 2115 ---- ---- ---- ---- 233.70 -5.80 239.50 2120 ---- ---- ---- ---- 231.50 -5.70 237.20 2125 ---- ---- ---- ---- 229.30 -5.70 235.00 2130 ---- ---- ---- ---- 227.10 -5.70 232.80 2135 ---- ---- ---- ---- 225.00 -5.60 230.60 2140 ---- ---- ---- ---- 222.90 -5.60 228.50 2145 ---- ---- ---- ---- 220.80 -5.50 226.30 2150 ---- ---- ---- ---- 218.70 -5.60 224.30 2155 ---- ---- ---- ---- 216.70 -5.50 222.20 2160 ---- ---- ---- ---- 214.80 -5.40 220.20 2165 ---- ---- ---- ---- 212.80 -5.50 218.30 2170 ---- ---- ---- ---- 210.90 -5.40 216.30 2175 ---- ---- ---- ---- 209.10 -5.30 214.40 2180 ---- ---- ---- ---- 207.20 -5.40 212.60 2185 ---- ---- ---- ---- 205.40 -5.30 210.70 2190 ---- ---- ---- ---- 203.70 -5.20 208.90 2195 ---- ---- ---- ---- 201.90 -5.20 207.10 2200 ---- ---- ---- ---- 200.20 -5.20 205.40 2205 ---- ---- ---- ---- 198.50 -5.20 203.70 2210 ---- ---- ---- ---- 196.90 -5.10 202.00 2215 ---- ---- ---- ---- 195.30 -5.00 200.30 2220 ---- ---- ---- ---- 193.70 -5.00 198.70 2225 ---- ---- ---- ---- 192.10 -5.00 197.10 2230 ---- ---- ---- ---- 190.60 -4.90 195.50 2235 ---- ---- ---- ---- 189.00 -5.00 194.00 2240 ---- ---- ---- ---- 187.50 -5.00 192.50 2245 ---- ---- ---- ---- 186.10 -4.90 191.00 2250 ---- ---- ---- ---- 184.60 -4.90 189.50 2255 ---- ---- ---- ---- 183.20 -4.90 188.10 2260 ---- ---- ---- ---- 181.80 -4.80 186.60 2265 ---- ---- ---- ---- 180.50 -4.70 185.20 2270 ---- ---- ---- ---- 179.10 -4.80 183.90 2275 ---- ---- ---- ---- 177.80 -4.70 182.50 2280 ---- ---- ---- ---- 176.50 -4.70 181.20 2285 ---- ---- ---- ---- 175.20 -4.60 179.80 2290 ---- ---- ---- ---- 173.90 -4.70 178.60 2295 ---- ---- ---- ---- 172.70 -4.60 177.30 2300 ---- ---- ---- ---- 171.50 -4.50 176.00 2305 ---- ---- ---- ---- 170.30 -4.50 174.80 2310 ---- ---- ---- ---- 169.10 -4.50 173.60 2315 ---- ---- ---- ---- 167.90 -4.50 172.40 2320 ---- ---- ---- ---- 166.80 -4.40 171.20 2325 ---- ---- ---- ---- 165.60 -4.40 170.00 2330 ---- ---- ---- ---- 164.50 -4.40 168.90 2335 ---- ---- ---- ---- 163.40 -4.40 167.80 2340 ---- ---- ---- ---- 162.30 -4.40 166.70 2345 ---- ---- ---- ---- 161.20 -4.40 165.60 2350 ---- ---- ---- ---- 160.20 -4.30 164.50 2355 ---- ---- ---- ---- 159.10 -4.30 163.40 2360 ---- ---- ---- ---- 158.10 -4.30 162.40 2365 ---- ---- ---- ---- 157.10 -4.20 161.30 2370 ---- ---- ---- ---- 156.10 -4.20 160.30 2375 ---- ---- ---- ---- 155.10 -4.20 159.30 2380 ---- ---- ---- ---- 154.10 -4.20 158.30 2385 ---- ---- ---- ---- 153.20 -4.10 157.30 2390 ---- ---- ---- ---- 152.20 -4.10 156.30 2395 ---- ---- ---- ---- 151.30 -4.00 155.30 2400 ---- ---- ---- ---- 150.40 -4.00 154.40 2405 ---- ---- ---- ---- 149.40 -4.10 153.50 2410 ---- ---- ---- ---- 148.50 -4.00 152.50 2415 ---- ---- ---- ---- 147.60 -4.00 151.60 2420 ---- ---- ---- ---- 146.80 -3.90 150.70 2425 ---- ---- ---- ---- 145.90 -3.90 149.80 2430 ---- ---- ---- ---- 145.00 -3.90 148.90 2435 ---- ---- ---- ---- 144.20 -3.90 148.10 2440 ---- ---- ---- ---- 143.30 -3.90 147.20 2445 ---- ---- ---- ---- 142.50 -3.80 146.30 2450 ---- ---- ---- ---- 141.70 -3.80 145.50 2455 ---- ---- ---- ---- 140.90 -3.80 144.70 2460 ---- ---- ---- ---- 140.10 -3.70 143.80 2465 ---- ---- ---- ---- 139.30 -3.70 143.00 2470 ---- ---- ---- ---- 138.50 -3.70 142.20 2475 ---- ---- ---- ---- 137.70 -3.70 141.40 2480 ---- ---- ---- ---- 137.00 -3.70 140.70 2490 ---- ---- ---- ---- 135.50 -3.60 139.10 2500 ---- ---- ---- ---- 134.00 -3.60 137.60 2510 ---- ---- ---- ---- 132.60 -3.60 136.20 2520 ---- ---- ---- ---- 131.20 -3.50 134.70 2525 ---- ---- ---- ---- 130.50 -3.50 134.00 2530 ---- ---- ---- ---- 129.80 -3.50 133.30 2540 ---- ---- ---- ---- 128.50 -3.50 132.00 2550 ---- ---- ---- ---- 127.20 -3.40 130.60 2560 ---- ---- ---- ---- 126.00 -3.30 129.30 2570 ---- ---- ---- ---- 124.70 -3.40 128.10 2575 ---- ---- ---- ---- 124.10 -3.40 127.50 2600 ---- ---- ---- ---- 121.20 -3.30 124.50 2625 ---- ---- ---- ---- 118.40 -3.20 121.60 2650 ---- ---- ---- ---- 115.90 -3.10 119.00 2675 ---- ---- ---- ---- 113.40 -3.10 116.50 2700 ---- ---- ---- ---- 111.10 -3.00 114.10 2725 ---- ---- ---- ---- 109.00 -2.90 111.90 2750 ---- ---- ---- ---- 106.90 -2.90 109.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 874.50 -9.90 884.40 1375 ---- ---- ---- ---- 849.50 -9.90 859.40 1400 ---- ---- ---- ---- 824.50 -9.90 834.40 1425 ---- ---- ---- ---- 799.50 -9.90 809.40 1450 ---- ---- ---- ---- 774.50 -9.90 784.40 1475 ---- ---- ---- ---- 749.60 -9.80 759.40 1500 ---- ---- ---- ---- 725.20 -9.60 734.80 1525 ---- ---- ---- ---- 701.20 -9.50 710.70 1530 ---- ---- ---- ---- 696.50 -9.40 705.90 1540 ---- ---- ---- ---- 687.00 -9.50 696.50 1550 ---- ---- ---- ---- 677.70 -9.30 687.00 1560 ---- ---- ---- ---- 668.40 -9.30 677.70 1570 ---- ---- ---- ---- 659.20 -9.20 668.40 1575 ---- ---- ---- ---- 654.60 -9.20 663.80 1580 ---- ---- ---- ---- 650.00 -9.20 659.20 1590 ---- ---- ---- ---- 640.90 -9.10 650.00 1600 ---- ---- ---- ---- 631.90 -9.00 640.90 1610 ---- ---- ---- ---- 622.90 -9.00 631.90 1620 ---- ---- ---- ---- 614.00 -8.90 622.90 1625 ---- ---- ---- ---- 609.60 -8.90 618.50 1630 ---- ---- ---- ---- 605.20 -8.90 614.10 1635 ---- ---- ---- ---- 600.80 -8.80 609.60 1640 ---- ---- ---- ---- 596.40 -8.80 605.20 1645 ---- ---- ---- ---- 592.00 -8.80 600.80 1650 ---- ---- ---- ---- 587.70 -8.80 596.50 1655 ---- ---- ---- ---- 583.40 -8.70 592.10 1660 ---- ---- ---- ---- 579.10 -8.70 587.80 1665 ---- ---- ---- ---- 574.80 -8.60 583.40 1670 ---- ---- ---- ---- 570.50 -8.60 579.10 1675 ---- ---- ---- ---- 566.20 -8.60 574.80 1680 ---- ---- ---- ---- 562.00 -8.50 570.50 1685 ---- ---- ---- ---- 557.70 -8.60 566.30 1690 ---- ---- ---- ---- 553.50 -8.50 562.00 1695 ---- ---- ---- ---- 549.30 -8.50 557.80 1700 ---- ---- ---- ---- 545.10 -8.50 553.60 1705 ---- ---- ---- ---- 540.90 -8.50 549.40 1710 ---- ---- ---- ---- 536.80 -8.40 545.20 1715 ---- ---- ---- ---- 532.60 -8.40 541.00 1720 ---- ---- ---- ---- 528.50 -8.40 536.90 1725 ---- ---- ---- ---- 524.40 -8.30 532.70 1730 ---- ---- ---- ---- 520.30 -8.30 528.60 1735 ---- ---- ---- ---- 516.20 -8.30 524.50 1740 ---- ---- ---- ---- 512.10 -8.30 520.40 1745 ---- ---- ---- ---- 508.10 -8.20 516.30 1750 ---- ---- ---- ---- 504.00 -8.20 512.20 1755 ---- ---- ---- ---- 500.00 -8.20 508.20 1760 ---- ---- ---- ---- 496.00 -8.10 504.10 1765 ---- ---- ---- ---- 492.00 -8.10 500.10 1770 ---- ---- ---- ---- 488.10 -8.00 496.10 1775 ---- ---- ---- ---- 484.10 -8.00 492.10 1780 ---- ---- ---- ---- 480.20 -8.00 488.20 1785 ---- ---- ---- ---- 476.20 -8.00 484.20 1790 ---- ---- ---- ---- 472.30 -8.00 480.30 1795 ---- ---- ---- ---- 468.40 -7.90 476.30 1800 ---- ---- ---- ---- 464.50 -7.90 472.40 1805 ---- ---- ---- ---- 460.70 -7.80 468.50 1810 ---- ---- ---- ---- 456.80 -7.80 464.60 1815 ---- ---- ---- ---- 453.00 -7.80 460.80 1820 ---- ---- ---- ---- 449.20 -7.70 456.90 1825 ---- ---- ---- ---- 445.30 -7.80 453.10 1830 ---- ---- ---- ---- 441.60 -7.70 449.30 1835 ---- ---- ---- ---- 437.80 -7.70 445.50 1840 ---- ---- ---- ---- 434.00 -7.70 441.70 1845 ---- ---- ---- ---- 430.30 -7.60 437.90 1850 ---- ---- ---- ---- 426.50 -7.60 434.10 1855 ---- ---- ---- ---- 422.80 -7.60 430.40 1860 ---- ---- ---- ---- 419.10 -7.60 426.70 1865 ---- ---- ---- ---- 415.40 -7.50 422.90 1870 ---- ---- ---- ---- 411.80 -7.40 419.20 1875 ---- ---- ---- ---- 408.10 -7.50 415.60 1880 ---- ---- ---- ---- 404.50 -7.40 411.90 1885 ---- ---- ---- ---- 400.90 -7.30 408.20 1890 ---- ---- ---- ---- 397.30 -7.30 404.60 1895 ---- ---- ---- ---- 393.70 -7.30 401.00 1900 ---- ---- ---- ---- 390.10 -7.30 397.40 1905 ---- ---- ---- ---- 386.50 -7.30 393.80 1910 ---- ---- ---- ---- 383.00 -7.20 390.20 1915 ---- ---- ---- ---- 379.50 -7.20 386.70 1920 ---- ---- ---- ---- 375.90 -7.20 383.10 1925 ---- ---- ---- ---- 372.50 -7.10 379.60 1930 ---- ---- ---- ---- 369.00 -7.10 376.10 1935 ---- ---- ---- ---- 365.50 -7.10 372.60 1940 ---- ---- ---- ---- 362.10 -7.00 369.10 1945 ---- ---- ---- ---- 358.70 -7.00 365.70 1950 ---- ---- ---- ---- 355.30 -7.00 362.30 1955 ---- ---- ---- ---- 352.00 -6.90 358.90 1960 ---- ---- ---- ---- 348.60 -6.90 355.50 1965 ---- ---- ---- ---- 345.30 -6.90 352.20 1970 ---- ---- ---- ---- 342.00 -6.90 348.90 1975 ---- ---- ---- ---- 338.80 -6.80 345.60 1980 ---- ---- ---- ---- 335.50 -6.80 342.30 1985 ---- ---- ---- ---- 332.30 -6.80 339.10 1990 ---- ---- ---- ---- 329.20 -6.70 335.90 1995 ---- ---- ---- ---- 326.00 -6.70 332.70 2000 ---- ---- ---- ---- 322.90 -6.70 329.60 2005 ---- ---- ---- ---- 319.90 -6.60 326.50 2010 ---- ---- ---- ---- 316.80 -6.60 323.40 2015 ---- ---- ---- ---- 313.80 -6.60 320.40 2020 ---- ---- ---- ---- 310.80 -6.60 317.40 2025 ---- ---- ---- ---- 307.90 -6.50 314.40 2030 ---- ---- ---- ---- 305.00 -6.40 311.40 2035 ---- ---- ---- ---- 302.10 -6.40 308.50 2040 ---- ---- ---- ---- 299.30 -6.40 305.70 2045 ---- ---- ---- ---- 296.50 -6.30 302.80 2050 ---- ---- ---- ---- 293.70 -6.30 300.00 2055 ---- ---- ---- ---- 291.00 -6.30 297.30 2060 ---- ---- ---- ---- 288.30 -6.20 294.50 2065 ---- ---- ---- ---- 285.60 -6.20 291.80 2070 ---- ---- ---- ---- 283.00 -6.20 289.20 2075 ---- ---- ---- ---- 280.40 -6.20 286.60 2080 ---- ---- ---- ---- 277.90 -6.10 284.00 2085 ---- ---- ---- ---- 275.30 -6.10 281.40 2090 ---- ---- ---- ---- 272.90 -6.00 278.90 2095 ---- ---- ---- ---- 270.40 -6.00 276.40 2100 ---- ---- ---- ---- 268.00 -5.90 273.90 2105 ---- ---- ---- ---- 265.50 -6.00 271.50 2110 ---- ---- ---- ---- 263.20 -5.90 269.10 2115 ---- ---- ---- ---- 260.80 -5.90 266.70 2120 ---- ---- ---- ---- 258.50 -5.80 264.30 2125 ---- ---- ---- ---- 256.20 -5.80 262.00 2130 ---- ---- ---- ---- 254.00 -5.70 259.70 2135 ---- ---- ---- ---- 251.80 -5.70 257.50 2140 ---- ---- ---- ---- 249.60 -5.70 255.30 2145 ---- ---- ---- ---- 247.40 -5.70 253.10 2150 ---- ---- ---- ---- 245.30 -5.60 250.90 2155 ---- ---- ---- ---- 243.20 -5.60 248.80 2160 ---- ---- ---- ---- 241.20 -5.50 246.70 2165 ---- ---- ---- ---- 239.10 -5.60 244.70 2170 ---- ---- ---- ---- 237.20 -5.40 242.60 2175 ---- ---- ---- ---- 235.20 -5.50 240.70 2180 ---- ---- ---- ---- 233.30 -5.40 238.70 2185 ---- ---- ---- ---- 231.40 -5.40 236.80 2190 ---- ---- ---- ---- 229.50 -5.40 234.90 2195 ---- ---- ---- ---- 227.70 -5.30 233.00 2200 ---- ---- ---- ---- 225.90 -5.30 231.20 2205 ---- ---- ---- ---- 224.10 -5.30 229.40 2210 ---- ---- ---- ---- 222.40 -5.20 227.60 2215 ---- ---- ---- ---- 220.70 -5.20 225.90 2220 ---- ---- ---- ---- 219.00 -5.20 224.20 2225 ---- ---- ---- ---- 217.40 -5.10 222.50 2230 ---- ---- ---- ---- 215.80 -5.10 220.90 2235 ---- ---- ---- ---- 214.20 -5.10 219.30 2240 ---- ---- ---- ---- 212.60 -5.10 217.70 2245 ---- ---- ---- ---- 211.10 -5.00 216.10 2250 ---- ---- ---- ---- 209.60 -5.00 214.60 2255 ---- ---- ---- ---- 208.10 -5.00 213.10 2260 ---- ---- ---- ---- 206.70 -4.90 211.60 2265 ---- ---- ---- ---- 205.30 -4.90 210.20 2270 ---- ---- ---- ---- 203.90 -4.80 208.70 2275 ---- ---- ---- ---- 202.50 -4.80 207.30 2280 ---- ---- ---- ---- 201.10 -4.80 205.90 2285 ---- ---- ---- ---- 199.80 -4.80 204.60 2290 ---- ---- ---- ---- 198.50 -4.80 203.30 2295 ---- ---- ---- ---- 197.20 -4.70 201.90 2300 ---- ---- ---- ---- 195.90 -4.80 200.70 2305 ---- ---- ---- ---- 194.70 -4.70 199.40 2310 ---- ---- ---- ---- 193.50 -4.60 198.10 2315 ---- ---- ---- ---- 192.30 -4.60 196.90 2320 ---- ---- ---- ---- 191.10 -4.60 195.70 2325 ---- ---- ---- ---- 189.90 -4.60 194.50 2330 ---- ---- ---- ---- 188.80 -4.50 193.30 2335 ---- ---- ---- ---- 187.60 -4.60 192.20 2340 ---- ---- ---- ---- 186.50 -4.50 191.00 2345 ---- ---- ---- ---- 185.40 -4.50 189.90 2350 ---- ---- ---- ---- 184.30 -4.50 188.80 2355 ---- ---- ---- ---- 183.30 -4.40 187.70 2360 ---- ---- ---- ---- 182.20 -4.40 186.60 2365 ---- ---- ---- ---- 181.20 -4.40 185.60 2370 ---- ---- ---- ---- 180.10 -4.40 184.50 2375 ---- ---- ---- ---- 179.10 -4.40 183.50 2380 ---- ---- ---- ---- 178.10 -4.40 182.50 2385 ---- ---- ---- ---- 177.20 -4.30 181.50 2390 ---- ---- ---- ---- 176.20 -4.30 180.50 2395 ---- ---- ---- ---- 175.20 -4.30 179.50 2400 ---- ---- ---- ---- 174.30 -4.20 178.50 2405 ---- ---- ---- ---- 173.40 -4.20 177.60 2410 ---- ---- ---- ---- 172.40 -4.20 176.60 2415 ---- ---- ---- ---- 171.50 -4.20 175.70 2420 ---- ---- ---- ---- 170.60 -4.20 174.80 2425 ---- ---- ---- ---- 169.80 -4.10 173.90 2430 ---- ---- ---- ---- 168.90 -4.10 173.00 2435 ---- ---- ---- ---- 168.00 -4.10 172.10 2440 ---- ---- ---- ---- 167.20 -4.00 171.20 2445 ---- ---- ---- ---- 166.30 -4.00 170.30 2450 ---- ---- ---- ---- 165.50 -4.00 169.50 2455 ---- ---- ---- ---- 164.70 -3.90 168.60 2460 ---- ---- ---- ---- 163.80 -4.00 167.80 2465 ---- ---- ---- ---- 163.00 -4.00 167.00 2470 ---- ---- ---- ---- 162.20 -4.00 166.20 2475 ---- ---- ---- ---- 161.50 -3.90 165.40 2480 ---- ---- ---- ---- 160.70 -3.90 164.60 2485 ---- ---- ---- ---- 159.90 -3.90 163.80 2490 ---- ---- ---- ---- 159.20 -3.80 163.00 2495 ---- ---- ---- ---- 158.40 -3.80 162.20 2500 ---- ---- ---- ---- 157.70 -3.80 161.50 2510 ---- ---- ---- ---- 156.20 -3.80 160.00 2520 ---- ---- ---- ---- 154.80 -3.70 158.50 2525 ---- ---- ---- ---- 154.10 -3.70 157.80 2530 ---- ---- ---- ---- 153.40 -3.70 157.10 2540 ---- ---- ---- ---- 152.10 -3.60 155.70 2550 ---- ---- ---- ---- 150.70 -3.70 154.40 2560 ---- ---- ---- ---- 149.40 -3.70 153.10 2570 ---- ---- ---- ---- 148.20 -3.60 151.80 2575 ---- ---- ---- ---- 147.60 -3.50 151.10 2580 ---- ---- ---- ---- 147.00 -3.50 150.50 2590 ---- ---- ---- ---- 145.80 -3.50 149.30 2600 ---- ---- ---- ---- 144.60 -3.50 148.10 2625 ---- ---- ---- ---- 141.80 -3.40 145.20 2650 ---- ---- ---- ---- 139.10 -3.40 142.50 2675 ---- ---- ---- ---- 136.60 -3.30 139.90 2700 ---- ---- ---- ---- 134.30 -3.20 137.50 2725 ---- ---- ---- ---- 132.10 -3.10 135.20 2750 ---- ---- ---- ---- 130.00 -3.10 133.10 2775 ---- ---- ---- ---- 128.00 -3.10 131.10 2800 ---- ---- ---- ---- 126.20 -3.00 129.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 889.20 -9.90 899.10 1375 ---- ---- ---- ---- 864.20 -9.90 874.10 1400 ---- ---- ---- ---- 839.20 -9.90 849.10 1425 ---- ---- ---- ---- 814.20 -9.90 824.10 1450 ---- ---- ---- ---- 789.30 -9.80 799.10 1475 ---- ---- ---- ---- 764.90 -9.70 774.60 1500 ---- ---- ---- ---- 741.00 -9.50 750.50 1525 ---- ---- ---- ---- 717.50 -9.30 726.80 1550 ---- ---- ---- ---- 694.40 -9.20 703.60 1560 ---- ---- ---- ---- 685.30 -9.10 694.40 1570 ---- ---- ---- ---- 676.20 -9.10 685.30 1575 ---- ---- ---- ---- 671.70 -9.00 680.70 1580 ---- ---- ---- ---- 667.20 -9.00 676.20 1590 ---- ---- ---- ---- 658.30 -8.90 667.20 1600 ---- ---- ---- ---- 649.40 -8.90 658.30 1610 ---- ---- ---- ---- 640.60 -8.80 649.40 1620 ---- ---- ---- ---- 631.90 -8.80 640.70 1625 ---- ---- ---- ---- 627.50 -8.80 636.30 1630 ---- ---- ---- ---- 623.20 -8.70 631.90 1640 ---- ---- ---- ---- 614.60 -8.60 623.20 1650 ---- ---- ---- ---- 606.00 -8.60 614.60 1655 ---- ---- ---- ---- 601.80 -8.50 610.30 1660 ---- ---- ---- ---- 597.50 -8.60 606.10 1665 ---- ---- ---- ---- 593.30 -8.50 601.80 1670 ---- ---- ---- ---- 589.10 -8.50 597.60 1675 ---- ---- ---- ---- 584.90 -8.50 593.40 1680 ---- ---- ---- ---- 580.70 -8.50 589.20 1685 ---- ---- ---- ---- 576.60 -8.40 585.00 1690 ---- ---- ---- ---- 572.40 -8.40 580.80 1695 ---- ---- ---- ---- 568.30 -8.30 576.60 1700 ---- ---- ---- ---- 564.10 -8.40 572.50 1705 ---- ---- ---- ---- 560.00 -8.30 568.30 1710 ---- ---- ---- ---- 555.90 -8.30 564.20 1715 ---- ---- ---- ---- 551.90 -8.20 560.10 1720 ---- ---- ---- ---- 547.80 -8.20 556.00 1725 ---- ---- ---- ---- 543.80 -8.20 552.00 1730 ---- ---- ---- ---- 539.70 -8.20 547.90 1735 ---- ---- ---- ---- 535.70 -8.10 543.80 1740 ---- ---- ---- ---- 531.70 -8.10 539.80 1745 ---- ---- ---- ---- 527.70 -8.10 535.80 1750 ---- ---- ---- ---- 523.80 -8.00 531.80 1755 ---- ---- ---- ---- 519.80 -8.00 527.80 1760 ---- ---- ---- ---- 515.80 -8.00 523.80 1765 ---- ---- ---- ---- 511.90 -8.00 519.90 1770 ---- ---- ---- ---- 508.00 -7.90 515.90 1775 ---- ---- ---- ---- 504.10 -7.90 512.00 1780 ---- ---- ---- ---- 500.20 -7.90 508.10 1785 ---- ---- ---- ---- 496.30 -7.90 504.20 1790 ---- ---- ---- ---- 492.50 -7.80 500.30 1795 ---- ---- ---- ---- 488.60 -7.80 496.40 1800 ---- ---- ---- ---- 484.80 -7.80 492.60 1805 ---- ---- ---- ---- 481.00 -7.70 488.70 1810 ---- ---- ---- ---- 477.20 -7.70 484.90 1815 ---- ---- ---- ---- 473.40 -7.70 481.10 1820 ---- ---- ---- ---- 469.60 -7.70 477.30 1825 ---- ---- ---- ---- 465.90 -7.60 473.50 1830 ---- ---- ---- ---- 462.10 -7.60 469.70 1835 ---- ---- ---- ---- 458.40 -7.60 466.00 1840 ---- ---- ---- ---- 454.70 -7.50 462.20 1845 ---- ---- ---- ---- 451.00 -7.50 458.50 1850 ---- ---- ---- ---- 447.30 -7.50 454.80 1855 ---- ---- ---- ---- 443.70 -7.40 451.10 1860 ---- ---- ---- ---- 440.00 -7.40 447.40 1865 ---- ---- ---- ---- 436.40 -7.40 443.80 1870 ---- ---- ---- ---- 432.70 -7.40 440.10 1875 ---- ---- ---- ---- 429.10 -7.40 436.50 1880 ---- ---- ---- ---- 425.50 -7.30 432.80 1885 ---- ---- ---- ---- 421.90 -7.30 429.20 1890 ---- ---- ---- ---- 418.40 -7.20 425.60 1895 ---- ---- ---- ---- 414.80 -7.20 422.00 1900 ---- ---- ---- ---- 411.30 -7.20 418.50 1905 ---- ---- ---- ---- 407.80 -7.10 414.90 1910 ---- ---- ---- ---- 404.30 -7.10 411.40 1915 ---- ---- ---- ---- 400.80 -7.10 407.90 1920 ---- ---- ---- ---- 397.30 -7.10 404.40 1925 ---- ---- ---- ---- 393.80 -7.10 400.90 1930 ---- ---- ---- ---- 390.40 -7.00 397.40 1935 ---- ---- ---- ---- 386.90 -7.00 393.90 1940 ---- ---- ---- ---- 383.50 -7.00 390.50 1945 ---- ---- ---- ---- 380.10 -7.00 387.10 1950 ---- ---- ---- ---- 376.70 -6.90 383.60 1955 ---- ---- ---- ---- 373.40 -6.90 380.30 1960 ---- ---- ---- ---- 370.10 -6.80 376.90 1965 ---- ---- ---- ---- 366.70 -6.90 373.60 1970 ---- ---- ---- ---- 363.50 -6.70 370.20 1975 ---- ---- ---- ---- 360.20 -6.70 366.90 1980 ---- ---- ---- ---- 357.00 -6.70 363.70 1985 ---- ---- ---- ---- 353.70 -6.70 360.40 1990 ---- ---- ---- ---- 350.60 -6.60 357.20 1995 ---- ---- ---- ---- 347.40 -6.60 354.00 2000 ---- ---- ---- ---- 344.30 -6.60 350.90 2005 ---- ---- ---- ---- 341.20 -6.50 347.70 2010 ---- ---- ---- ---- 338.10 -6.50 344.60 2015 ---- ---- ---- ---- 335.10 -6.50 341.60 2020 ---- ---- ---- ---- 332.10 -6.50 338.60 2025 ---- ---- ---- ---- 329.10 -6.50 335.60 2030 ---- ---- ---- ---- 326.20 -6.40 332.60 2035 ---- ---- ---- ---- 323.30 -6.40 329.70 2040 ---- ---- ---- ---- 320.40 -6.40 326.80 2045 ---- ---- ---- ---- 317.60 -6.30 323.90 2050 ---- ---- ---- ---- 314.80 -6.30 321.10 2055 ---- ---- ---- ---- 312.00 -6.30 318.30 2060 ---- ---- ---- ---- 309.30 -6.20 315.50 2065 ---- ---- ---- ---- 306.60 -6.20 312.80 2070 ---- ---- ---- ---- 304.00 -6.10 310.10 2075 ---- ---- ---- ---- 301.30 -6.20 307.50 2080 ---- ---- ---- ---- 298.70 -6.10 304.80 2085 ---- ---- ---- ---- 296.20 -6.00 302.20 2090 ---- ---- ---- ---- 293.70 -6.00 299.70 2095 ---- ---- ---- ---- 291.20 -6.00 297.20 2100 ---- ---- ---- ---- 288.70 -6.00 294.70 2105 ---- ---- ---- ---- 286.30 -5.90 292.20 2110 ---- ---- ---- ---- 283.90 -5.90 289.80 2115 ---- ---- ---- ---- 281.60 -5.80 287.40 2120 ---- ---- ---- ---- 279.20 -5.80 285.00 2125 ---- ---- ---- ---- 276.90 -5.80 282.70 2130 ---- ---- ---- ---- 274.60 -5.80 280.40 2135 ---- ---- ---- ---- 272.40 -5.70 278.10 2140 ---- ---- ---- ---- 270.20 -5.70 275.90 2145 ---- ---- ---- ---- 268.00 -5.70 273.70 2150 ---- ---- ---- ---- 265.90 -5.60 271.50 2155 ---- ---- ---- ---- 263.70 -5.60 269.30 2160 ---- ---- ---- ---- 261.60 -5.60 267.20 2165 ---- ---- ---- ---- 259.60 -5.50 265.10 2170 ---- ---- ---- ---- 257.60 -5.50 263.10 2175 ---- ---- ---- ---- 255.60 -5.50 261.10 2180 ---- ---- ---- ---- 253.60 -5.50 259.10 2185 ---- ---- ---- ---- 251.70 -5.40 257.10 2190 ---- ---- ---- ---- 249.80 -5.40 255.20 2195 ---- ---- ---- ---- 247.90 -5.40 253.30 2200 ---- ---- ---- ---- 246.10 -5.30 251.40 2205 ---- ---- ---- ---- 244.30 -5.30 249.60 2210 ---- ---- ---- ---- 242.50 -5.30 247.80 2215 ---- ---- ---- ---- 240.80 -5.30 246.10 2220 ---- ---- ---- ---- 239.10 -5.20 244.30 2225 ---- ---- ---- ---- 237.40 -5.20 242.60 2230 ---- ---- ---- ---- 235.80 -5.20 241.00 2235 ---- ---- ---- ---- 234.20 -5.10 239.30 2240 ---- ---- ---- ---- 232.60 -5.10 237.70 2245 ---- ---- ---- ---- 231.10 -5.00 236.10 2250 ---- ---- ---- ---- 229.50 -5.10 234.60 2255 ---- ---- ---- ---- 228.00 -5.10 233.10 2260 ---- ---- ---- ---- 226.60 -5.00 231.60 2265 ---- ---- ---- ---- 225.10 -5.00 230.10 2270 ---- ---- ---- ---- 223.70 -5.00 228.70 2275 ---- ---- ---- ---- 222.30 -4.90 227.20 2280 ---- ---- ---- ---- 221.00 -4.90 225.90 2285 ---- ---- ---- ---- 219.60 -4.90 224.50 2290 ---- ---- ---- ---- 218.30 -4.80 223.10 2295 ---- ---- ---- ---- 217.00 -4.80 221.80 2300 ---- ---- ---- ---- 215.70 -4.80 220.50 2305 ---- ---- ---- ---- 214.50 -4.80 219.30 2310 ---- ---- ---- ---- 213.30 -4.70 218.00 2315 ---- ---- ---- ---- 212.10 -4.70 216.80 2320 ---- ---- ---- ---- 210.90 -4.60 215.50 2325 ---- ---- ---- ---- 209.70 -4.70 214.40 2330 ---- ---- ---- ---- 208.50 -4.70 213.20 2335 ---- ---- ---- ---- 207.40 -4.60 212.00 2340 ---- ---- ---- ---- 206.30 -4.60 210.90 2345 ---- ---- ---- ---- 205.20 -4.60 209.80 2350 ---- ---- ---- ---- 204.10 -4.60 208.70 2355 ---- ---- ---- ---- 203.00 -4.60 207.60 2360 ---- ---- ---- ---- 202.00 -4.50 206.50 2365 ---- ---- ---- ---- 201.00 -4.40 205.40 2370 ---- ---- ---- ---- 199.90 -4.50 204.40 2375 ---- ---- ---- ---- 198.90 -4.50 203.40 2380 ---- ---- ---- ---- 198.00 -4.40 202.40 2385 ---- ---- ---- ---- 197.00 -4.40 201.40 2390 ---- ---- ---- ---- 196.00 -4.40 200.40 2395 ---- ---- ---- ---- 195.10 -4.30 199.40 2400 ---- ---- ---- ---- 194.10 -4.40 198.50 2405 ---- ---- ---- ---- 193.20 -4.30 197.50 2410 ---- ---- ---- ---- 192.30 -4.30 196.60 2415 ---- ---- ---- ---- 191.40 -4.30 195.70 2420 ---- ---- ---- ---- 190.50 -4.30 194.80 2425 ---- ---- ---- ---- 189.60 -4.30 193.90 2430 ---- ---- ---- ---- 188.80 -4.20 193.00 2435 ---- ---- ---- ---- 187.90 -4.20 192.10 2440 ---- ---- ---- ---- 187.10 -4.10 191.20 2445 ---- ---- ---- ---- 186.20 -4.20 190.40 2450 ---- ---- ---- ---- 185.40 -4.10 189.50 2455 ---- ---- ---- ---- 184.60 -4.10 188.70 2460 ---- ---- ---- ---- 183.80 -4.10 187.90 2465 ---- ---- ---- ---- 183.00 -4.10 187.10 2470 ---- ---- ---- ---- 182.20 -4.10 186.30 2475 ---- ---- ---- ---- 181.40 -4.10 185.50 2480 ---- ---- ---- ---- 180.70 -4.00 184.70 2485 ---- ---- ---- ---- 179.90 -4.00 183.90 2490 ---- ---- ---- ---- 179.20 -3.90 183.10 2495 ---- ---- ---- ---- 178.40 -4.00 182.40 2500 ---- ---- ---- ---- 177.70 -3.90 181.60 2505 ---- ---- ---- ---- 177.00 -3.90 180.90 2510 ---- ---- ---- ---- 176.20 -4.00 180.20 2515 ---- ---- ---- ---- 175.50 -3.90 179.40 2520 ---- ---- ---- ---- 174.80 -3.90 178.70 2525 ---- ---- ---- ---- 174.20 -3.80 178.00 2530 ---- ---- ---- ---- 173.50 -3.80 177.30 2540 ---- ---- ---- ---- 172.10 -3.90 176.00 2550 ---- ---- ---- ---- 170.80 -3.80 174.60 2560 ---- ---- ---- ---- 169.60 -3.70 173.30 2570 ---- ---- ---- ---- 168.30 -3.70 172.00 2575 ---- ---- ---- ---- 167.70 -3.70 171.40 2580 ---- ---- ---- ---- 167.10 -3.70 170.80 2590 ---- ---- ---- ---- 165.90 -3.70 169.60 2600 ---- ---- ---- ---- 164.80 -3.60 168.40 2610 ---- ---- ---- ---- 163.60 -3.60 167.20 2625 ---- ---- ---- ---- 162.00 -3.50 165.50 2650 ---- ---- ---- ---- 159.40 -3.50 162.90 2675 ---- ---- ---- ---- 156.90 -3.40 160.30 2700 ---- ---- ---- ---- 154.60 -3.40 158.00 2725 ---- ---- ---- ---- 152.40 -3.30 155.70 2750 ---- ---- ---- ---- 150.30 -3.30 153.60 2775 ---- ---- ---- ---- 148.40 -3.20 151.60 2800 ---- ---- ---- ---- 146.60 -3.20 149.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 886.70 -9.90 896.60 1400 ---- ---- ---- ---- 861.70 -9.90 871.60 1425 ---- ---- ---- ---- 836.80 -9.80 846.60 1450 ---- ---- ---- ---- 812.30 -9.60 821.90 1475 ---- ---- ---- ---- 788.20 -9.50 797.70 1500 ---- ---- ---- ---- 764.60 -9.30 773.90 1525 ---- ---- ---- ---- 741.40 -9.20 750.60 1550 ---- ---- ---- ---- 718.60 -9.10 727.70 1570 ---- ---- ---- ---- 700.60 -9.00 709.60 1575 ---- ---- ---- ---- 696.20 -8.90 705.10 1580 ---- ---- ---- ---- 691.80 -8.90 700.70 1590 ---- ---- ---- ---- 682.90 -8.90 691.80 1600 ---- ---- ---- ---- 674.20 -8.80 683.00 1610 ---- ---- ---- ---- 665.50 -8.70 674.20 1620 ---- ---- ---- ---- 656.80 -8.70 665.50 1625 ---- ---- ---- ---- 652.60 -8.60 661.20 1630 ---- ---- ---- ---- 648.30 -8.60 656.90 1640 ---- ---- ---- ---- 639.80 -8.50 648.30 1650 ---- ---- ---- ---- 631.30 -8.50 639.80 1660 ---- ---- ---- ---- 622.90 -8.40 631.30 1670 ---- ---- ---- ---- 614.50 -8.40 622.90 1675 ---- ---- ---- ---- 610.40 -8.40 618.80 1680 ---- ---- ---- ---- 606.30 -8.30 614.60 1685 ---- ---- ---- ---- 602.10 -8.40 610.50 1690 ---- ---- ---- ---- 598.00 -8.30 606.30 1695 ---- ---- ---- ---- 593.90 -8.30 602.20 1700 ---- ---- ---- ---- 589.90 -8.20 598.10 1705 ---- ---- ---- ---- 585.80 -8.20 594.00 1710 ---- ---- ---- ---- 581.70 -8.20 589.90 1715 ---- ---- ---- ---- 577.70 -8.20 585.90 1720 ---- ---- ---- ---- 573.70 -8.10 581.80 1725 ---- ---- ---- ---- 569.70 -8.10 577.80 1730 ---- ---- ---- ---- 565.70 -8.10 573.80 1735 ---- ---- ---- ---- 561.70 -8.00 569.70 1740 ---- ---- ---- ---- 557.70 -8.10 565.80 1745 ---- ---- ---- ---- 553.80 -8.00 561.80 1750 ---- ---- ---- ---- 549.80 -8.00 557.80 1755 ---- ---- ---- ---- 545.90 -8.00 553.90 1760 ---- ---- ---- ---- 542.00 -7.90 549.90 1765 ---- ---- ---- ---- 538.10 -7.90 546.00 1770 ---- ---- ---- ---- 534.20 -7.90 542.10 1775 ---- ---- ---- ---- 530.40 -7.80 538.20 1780 ---- ---- ---- ---- 526.50 -7.80 534.30 1785 ---- ---- ---- ---- 522.70 -7.70 530.40 1790 ---- ---- ---- ---- 518.80 -7.80 526.60 1795 ---- ---- ---- ---- 515.00 -7.70 522.70 1800 ---- ---- ---- ---- 511.20 -7.70 518.90 1805 ---- ---- ---- ---- 507.40 -7.70 515.10 1810 ---- ---- ---- ---- 503.70 -7.60 511.30 1815 ---- ---- ---- ---- 499.90 -7.60 507.50 1820 ---- ---- ---- ---- 496.20 -7.50 503.70 1825 ---- ---- ---- ---- 492.40 -7.60 500.00 1830 ---- ---- ---- ---- 488.70 -7.50 496.20 1835 ---- ---- ---- ---- 485.00 -7.50 492.50 1840 ---- ---- ---- ---- 481.30 -7.50 488.80 1845 ---- ---- ---- ---- 477.60 -7.50 485.10 1850 ---- ---- ---- ---- 474.00 -7.40 481.40 1855 ---- ---- ---- ---- 470.30 -7.40 477.70 1860 ---- ---- ---- ---- 466.70 -7.30 474.00 1865 ---- ---- ---- ---- 463.10 -7.30 470.40 1870 ---- ---- ---- ---- 459.50 -7.30 466.80 1875 ---- ---- ---- ---- 455.90 -7.20 463.10 1880 ---- ---- ---- ---- 452.30 -7.20 459.50 1885 ---- ---- ---- ---- 448.70 -7.20 455.90 1890 ---- ---- ---- ---- 445.20 -7.10 452.30 1895 ---- ---- ---- ---- 441.60 -7.20 448.80 1900 ---- ---- ---- ---- 438.10 -7.10 445.20 1905 ---- ---- ---- ---- 434.60 -7.10 441.70 1910 ---- ---- ---- ---- 431.10 -7.10 438.20 1915 ---- ---- ---- ---- 427.60 -7.00 434.60 1920 ---- ---- ---- ---- 424.10 -7.00 431.10 1925 ---- ---- ---- ---- 420.60 -7.10 427.70 1930 ---- ---- ---- ---- 417.20 -7.00 424.20 1935 ---- ---- ---- ---- 413.80 -6.90 420.70 1940 ---- ---- ---- ---- 410.40 -6.90 417.30 1945 ---- ---- ---- ---- 406.90 -6.90 413.80 1950 ---- ---- ---- ---- 403.60 -6.80 410.40 1955 ---- ---- ---- ---- 400.20 -6.80 407.00 1960 ---- ---- ---- ---- 396.80 -6.80 403.60 1965 ---- ---- ---- ---- 393.50 -6.80 400.30 1970 ---- ---- ---- ---- 390.20 -6.70 396.90 1975 ---- ---- ---- ---- 386.90 -6.70 393.60 1980 ---- ---- ---- ---- 383.60 -6.70 390.30 1985 ---- ---- ---- ---- 380.30 -6.70 387.00 1990 ---- ---- ---- ---- 377.10 -6.60 383.70 1995 ---- ---- ---- ---- 373.90 -6.60 380.50 2000 ---- ---- ---- ---- 370.70 -6.50 377.20 2005 ---- ---- ---- ---- 367.50 -6.50 374.00 2010 ---- ---- ---- ---- 364.40 -6.50 370.90 2015 ---- ---- ---- ---- 361.20 -6.50 367.70 2020 ---- ---- ---- ---- 358.20 -6.40 364.60 2025 ---- ---- ---- ---- 355.10 -6.40 361.50 2030 ---- ---- ---- ---- 352.10 -6.40 358.50 2035 ---- ---- ---- ---- 349.10 -6.40 355.50 2040 ---- ---- ---- ---- 346.10 -6.40 352.50 2045 ---- ---- ---- ---- 343.20 -6.30 349.50 2050 ---- ---- ---- ---- 340.30 -6.30 346.60 2055 ---- ---- ---- ---- 337.40 -6.30 343.70 2060 ---- ---- ---- ---- 334.60 -6.30 340.90 2065 ---- ---- ---- ---- 331.80 -6.20 338.00 2070 ---- ---- ---- ---- 329.10 -6.10 335.20 2075 ---- ---- ---- ---- 326.30 -6.20 332.50 2080 ---- ---- ---- ---- 323.70 -6.10 329.80 2085 ---- ---- ---- ---- 321.00 -6.10 327.10 2090 ---- ---- ---- ---- 318.40 -6.00 324.40 2095 ---- ---- ---- ---- 315.80 -6.00 321.80 2100 ---- ---- ---- ---- 313.20 -6.00 319.20 2105 ---- ---- ---- ---- 310.70 -6.00 316.70 2110 ---- ---- ---- ---- 308.20 -6.00 314.20 2115 ---- ---- ---- ---- 305.80 -5.90 311.70 2120 ---- ---- ---- ---- 303.40 -5.80 309.20 2125 ---- ---- ---- ---- 301.00 -5.80 306.80 2130 ---- ---- ---- ---- 298.60 -5.90 304.50 2135 ---- ---- ---- ---- 296.30 -5.80 302.10 2140 ---- ---- ---- ---- 294.10 -5.70 299.80 2145 ---- ---- ---- ---- 291.90 -5.70 297.60 2150 ---- ---- ---- ---- 289.70 -5.70 295.40 2155 ---- ---- ---- ---- 287.50 -5.70 293.20 2160 ---- ---- ---- ---- 285.40 -5.70 291.10 2165 ---- ---- ---- ---- 283.30 -5.60 288.90 2170 ---- ---- ---- ---- 281.30 -5.60 286.90 2175 ---- ---- ---- ---- 279.30 -5.50 284.80 2180 ---- ---- ---- ---- 277.30 -5.50 282.80 2185 ---- ---- ---- ---- 275.40 -5.50 280.90 2190 ---- ---- ---- ---- 273.40 -5.50 278.90 2195 ---- ---- ---- ---- 271.60 -5.40 277.00 2200 ---- ---- ---- ---- 269.70 -5.40 275.10 2205 ---- ---- ---- ---- 267.90 -5.40 273.30 2210 ---- ---- ---- ---- 266.10 -5.30 271.40 2215 ---- ---- ---- ---- 264.30 -5.40 269.70 2220 ---- ---- ---- ---- 262.60 -5.30 267.90 2225 ---- ---- ---- ---- 260.90 -5.20 266.10 2230 ---- ---- ---- ---- 259.20 -5.20 264.40 2235 ---- ---- ---- ---- 257.50 -5.20 262.70 2240 ---- ---- ---- ---- 255.90 -5.20 261.10 2245 ---- ---- ---- ---- 254.30 -5.10 259.40 2250 ---- ---- ---- ---- 252.70 -5.10 257.80 2255 ---- ---- ---- ---- 251.10 -5.10 256.20 2260 ---- ---- ---- ---- 249.50 -5.10 254.60 2265 ---- ---- ---- ---- 248.00 -5.00 253.00 2270 ---- ---- ---- ---- 246.50 -5.00 251.50 2275 ---- ---- ---- ---- 245.00 -5.00 250.00 2280 ---- ---- ---- ---- 243.50 -5.00 248.50 2285 ---- ---- ---- ---- 242.00 -5.00 247.00 2290 ---- ---- ---- ---- 240.60 -4.90 245.50 2295 ---- ---- ---- ---- 239.20 -4.90 244.10 2300 ---- ---- ---- ---- 237.80 -4.90 242.70 2305 ---- ---- ---- ---- 236.40 -4.90 241.30 2310 ---- ---- ---- ---- 235.10 -4.80 239.90 2315 ---- ---- ---- ---- 233.80 -4.80 238.60 2320 ---- ---- ---- ---- 232.50 -4.80 237.30 2325 ---- ---- ---- ---- 231.20 -4.80 236.00 2330 ---- ---- ---- ---- 230.00 -4.70 234.70 2335 ---- ---- ---- ---- 228.70 -4.80 233.50 2340 ---- ---- ---- ---- 227.50 -4.70 232.20 2345 ---- ---- ---- ---- 226.40 -4.60 231.00 2350 ---- ---- ---- ---- 225.20 -4.60 229.80 2355 ---- ---- ---- ---- 224.10 -4.60 228.70 2360 ---- ---- ---- ---- 223.00 -4.60 227.60 2365 ---- ---- ---- ---- 221.90 -4.50 226.40 2370 ---- ---- ---- ---- 220.80 -4.60 225.40 2375 ---- ---- ---- ---- 219.70 -4.60 224.30 2380 ---- ---- ---- ---- 218.70 -4.50 223.20 2385 ---- ---- ---- ---- 217.70 -4.50 222.20 2390 ---- ---- ---- ---- 216.70 -4.50 221.20 2395 ---- ---- ---- ---- 215.70 -4.50 220.20 2400 ---- ---- ---- ---- 214.80 -4.40 219.20 2405 ---- ---- ---- ---- 213.80 -4.50 218.30 2410 ---- ---- ---- ---- 212.90 -4.40 217.30 2415 ---- ---- ---- ---- 212.00 -4.40 216.40 2420 ---- ---- ---- ---- 211.10 -4.40 215.50 2425 ---- ---- ---- ---- 210.20 -4.40 214.60 2430 ---- ---- ---- ---- 209.40 -4.30 213.70 2435 ---- ---- ---- ---- 208.50 -4.30 212.80 2440 ---- ---- ---- ---- 207.70 -4.20 211.90 2445 ---- ---- ---- ---- 206.80 -4.30 211.10 2450 ---- ---- ---- ---- 206.00 -4.20 210.20 2455 ---- ---- ---- ---- 205.20 -4.20 209.40 2460 ---- ---- ---- ---- 204.40 -4.20 208.60 2465 ---- ---- ---- ---- 203.60 -4.20 207.80 2470 ---- ---- ---- ---- 202.80 -4.20 207.00 2475 ---- ---- ---- ---- 202.00 -4.20 206.20 2480 ---- ---- ---- ---- 201.20 -4.20 205.40 2485 ---- ---- ---- ---- 200.50 -4.10 204.60 2490 ---- ---- ---- ---- 199.70 -4.10 203.80 2495 ---- ---- ---- ---- 199.00 -4.10 203.10 2500 ---- ---- ---- ---- 198.30 -4.00 202.30 2505 ---- ---- ---- ---- 197.50 -4.10 201.60 2510 ---- ---- ---- ---- 196.80 -4.10 200.90 2515 ---- ---- ---- ---- 196.10 -4.00 200.10 2520 ---- ---- ---- ---- 195.40 -4.00 199.40 2525 ---- ---- ---- ---- 194.70 -4.00 198.70 2530 ---- ---- ---- ---- 194.00 -4.00 198.00 2535 ---- ---- ---- ---- 193.40 -3.90 197.30 2540 ---- ---- ---- ---- 192.70 -3.90 196.60 2550 ---- ---- ---- ---- 191.40 -3.90 195.30 2560 ---- ---- ---- ---- 190.10 -3.90 194.00 2570 ---- ---- ---- ---- 188.90 -3.80 192.70 2575 ---- ---- ---- ---- 188.30 -3.80 192.10 2580 ---- ---- ---- ---- 187.70 -3.80 191.50 2590 ---- ---- ---- ---- 186.50 -3.80 190.30 2600 ---- ---- ---- ---- 185.30 -3.80 189.10 2610 ---- ---- ---- ---- 184.20 -3.70 187.90 2620 ---- ---- ---- ---- 183.10 -3.70 186.80 2625 ---- ---- ---- ---- 182.50 -3.80 186.30 2630 ---- ---- ---- ---- 182.00 -3.70 185.70 2650 ---- ---- ---- ---- 179.90 -3.70 183.60 2675 ---- ---- ---- ---- 177.50 -3.60 181.10 2700 ---- ---- ---- ---- 175.20 -3.50 178.70 2725 ---- ---- ---- ---- 173.00 -3.50 176.50 2750 ---- ---- ---- ---- 171.00 -3.40 174.40 2775 ---- ---- ---- ---- 169.10 -3.30 172.40 2800 ---- ---- ---- ---- 167.30 -3.30 170.60 2825 ---- ---- ---- ---- 165.60 -3.30 168.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 873.40 -9.90 883.30 1425 ---- ---- ---- ---- 848.80 -9.70 858.50 1450 ---- ---- ---- ---- 824.70 -9.50 834.20 1475 ---- ---- ---- ---- 801.00 -9.40 810.40 1500 ---- ---- ---- ---- 777.70 -9.30 787.00 1525 ---- ---- ---- ---- 754.90 -9.00 763.90 1550 ---- ---- ---- ---- 732.40 -8.90 741.30 1575 ---- ---- ---- ---- 710.30 -8.80 719.10 1580 ---- ---- ---- ---- 706.00 -8.70 714.70 1590 ---- ---- ---- ---- 697.30 -8.70 706.00 1600 ---- ---- ---- ---- 688.60 -8.70 697.30 1610 ---- ---- ---- ---- 680.10 -8.60 688.70 1620 ---- ---- ---- ---- 671.50 -8.60 680.10 1625 ---- ---- ---- ---- 667.30 -8.50 675.80 1630 ---- ---- ---- ---- 663.10 -8.50 671.60 1640 ---- ---- ---- ---- 654.70 -8.40 663.10 1650 ---- ---- ---- ---- 646.30 -8.40 654.70 1660 ---- ---- ---- ---- 638.00 -8.40 646.40 1670 ---- ---- ---- ---- 629.80 -8.30 638.10 1675 ---- ---- ---- ---- 625.70 -8.30 634.00 1680 ---- ---- ---- ---- 621.60 -8.30 629.90 1685 ---- ---- ---- ---- 617.60 -8.20 625.80 1690 ---- ---- ---- ---- 613.50 -8.20 621.70 1695 ---- ---- ---- ---- 609.50 -8.10 617.60 1700 ---- ---- ---- ---- 605.50 -8.10 613.60 1705 ---- ---- ---- ---- 601.40 -8.10 609.50 1710 ---- ---- ---- ---- 597.40 -8.10 605.50 1715 ---- ---- ---- ---- 593.50 -8.00 601.50 1720 ---- ---- ---- ---- 589.50 -8.00 597.50 1725 ---- ---- ---- ---- 585.50 -8.00 593.50 1730 ---- ---- ---- ---- 581.60 -7.90 589.50 1735 ---- ---- ---- ---- 577.70 -7.90 585.60 1740 ---- ---- ---- ---- 573.70 -7.90 581.60 1745 ---- ---- ---- ---- 569.80 -7.90 577.70 1750 ---- ---- ---- ---- 566.00 -7.80 573.80 1755 ---- ---- ---- ---- 562.10 -7.80 569.90 1760 ---- ---- ---- ---- 558.20 -7.80 566.00 1765 ---- ---- ---- ---- 554.40 -7.70 562.10 1770 ---- ---- ---- ---- 550.50 -7.80 558.30 1775 ---- ---- ---- ---- 546.70 -7.70 554.40 1780 ---- ---- ---- ---- 542.90 -7.70 550.60 1785 ---- ---- ---- ---- 539.10 -7.70 546.80 1790 ---- ---- ---- ---- 535.30 -7.60 542.90 1795 ---- ---- ---- ---- 531.50 -7.70 539.20 1800 ---- ---- ---- ---- 527.80 -7.60 535.40 1805 ---- ---- ---- ---- 524.00 -7.60 531.60 1810 ---- ---- ---- ---- 520.30 -7.50 527.80 1815 ---- ---- ---- ---- 516.60 -7.50 524.10 1820 ---- ---- ---- ---- 512.90 -7.50 520.40 1825 ---- ---- ---- ---- 509.20 -7.50 516.70 1830 ---- ---- ---- ---- 505.50 -7.40 512.90 1835 ---- ---- ---- ---- 501.90 -7.40 509.30 1840 ---- ---- ---- ---- 498.20 -7.40 505.60 1845 ---- ---- ---- ---- 494.60 -7.30 501.90 1850 ---- ---- ---- ---- 490.90 -7.40 498.30 1855 ---- ---- ---- ---- 487.30 -7.30 494.60 1860 ---- ---- ---- ---- 483.70 -7.30 491.00 1865 ---- ---- ---- ---- 480.10 -7.30 487.40 1870 ---- ---- ---- ---- 476.60 -7.20 483.80 1875 ---- ---- ---- ---- 473.00 -7.20 480.20 1880 ---- ---- ---- ---- 469.50 -7.10 476.60 1885 ---- ---- ---- ---- 465.90 -7.20 473.10 1890 ---- ---- ---- ---- 462.40 -7.10 469.50 1895 ---- ---- ---- ---- 458.90 -7.10 466.00 1900 ---- ---- ---- ---- 455.40 -7.10 462.50 1905 ---- ---- ---- ---- 451.90 -7.10 459.00 1910 ---- ---- ---- ---- 448.50 -7.00 455.50 1915 ---- ---- ---- ---- 445.00 -7.00 452.00 1920 ---- ---- ---- ---- 441.60 -6.90 448.50 1925 ---- ---- ---- ---- 438.10 -6.90 445.00 1930 ---- ---- ---- ---- 434.70 -6.90 441.60 1935 ---- ---- ---- ---- 431.30 -6.90 438.20 1940 ---- ---- ---- ---- 427.90 -6.90 434.80 1945 ---- ---- ---- ---- 424.50 -6.80 431.30 1950 ---- ---- ---- ---- 421.20 -6.80 428.00 1955 ---- ---- ---- ---- 417.80 -6.80 424.60 1960 ---- ---- ---- ---- 414.50 -6.70 421.20 1965 ---- ---- ---- ---- 411.10 -6.80 417.90 1970 ---- ---- ---- ---- 407.80 -6.70 414.50 1975 ---- ---- ---- ---- 404.50 -6.70 411.20 1980 ---- ---- ---- ---- 401.30 -6.60 407.90 1985 ---- ---- ---- ---- 398.00 -6.60 404.60 1990 ---- ---- ---- ---- 394.80 -6.60 401.40 1995 ---- ---- ---- ---- 391.60 -6.50 398.10 2000 ---- ---- ---- ---- 388.40 -6.50 394.90 2005 ---- ---- ---- ---- 385.20 -6.50 391.70 2010 ---- ---- ---- ---- 382.10 -6.40 388.50 2015 ---- ---- ---- ---- 378.90 -6.50 385.40 2020 ---- ---- ---- ---- 375.80 -6.50 382.30 2025 ---- ---- ---- ---- 372.80 -6.40 379.20 2030 ---- ---- ---- ---- 369.70 -6.40 376.10 2035 ---- ---- ---- ---- 366.70 -6.40 373.10 2040 ---- ---- ---- ---- 363.70 -6.40 370.10 2045 ---- ---- ---- ---- 360.80 -6.30 367.10 2050 ---- ---- ---- ---- 357.90 -6.20 364.10 2055 ---- ---- ---- ---- 355.00 -6.20 361.20 2060 ---- ---- ---- ---- 352.20 -6.10 358.30 2065 ---- ---- ---- ---- 349.30 -6.20 355.50 2070 ---- ---- ---- ---- 346.60 -6.10 352.70 2075 ---- ---- ---- ---- 343.80 -6.10 349.90 2080 ---- ---- ---- ---- 341.10 -6.10 347.20 2085 ---- ---- ---- ---- 338.40 -6.10 344.50 2090 ---- ---- ---- ---- 335.80 -6.00 341.80 2095 ---- ---- ---- ---- 333.20 -6.00 339.20 2100 ---- ---- ---- ---- 330.60 -6.00 336.60 2105 ---- ---- ---- ---- 328.10 -5.90 334.00 2110 ---- ---- ---- ---- 325.60 -5.90 331.50 2115 ---- ---- ---- ---- 323.10 -5.90 329.00 2120 ---- ---- ---- ---- 320.70 -5.80 326.50 2125 ---- ---- ---- ---- 318.30 -5.80 324.10 2130 ---- ---- ---- ---- 315.90 -5.80 321.70 2135 ---- ---- ---- ---- 313.60 -5.80 319.40 2140 ---- ---- ---- ---- 311.30 -5.70 317.00 2145 ---- ---- ---- ---- 309.00 -5.70 314.70 2150 ---- ---- ---- ---- 306.80 -5.70 312.50 2155 ---- ---- ---- ---- 304.60 -5.60 310.20 2160 ---- ---- ---- ---- 302.40 -5.60 308.00 2165 ---- ---- ---- ---- 300.20 -5.60 305.80 2170 ---- ---- ---- ---- 298.10 -5.60 303.70 2175 ---- ---- ---- ---- 296.00 -5.50 301.50 2180 ---- ---- ---- ---- 293.90 -5.60 299.50 2185 ---- ---- ---- ---- 291.90 -5.50 297.40 2190 ---- ---- ---- ---- 289.90 -5.50 295.40 2195 ---- ---- ---- ---- 287.90 -5.50 293.40 2200 ---- ---- ---- ---- 286.00 -5.40 291.40 2205 ---- ---- ---- ---- 284.10 -5.40 289.50 2210 ---- ---- ---- ---- 282.20 -5.40 287.60 2215 ---- ---- ---- ---- 280.40 -5.30 285.70 2220 ---- ---- ---- ---- 278.60 -5.30 283.90 2225 ---- ---- ---- ---- 276.80 -5.30 282.10 2230 ---- ---- ---- ---- 275.00 -5.30 280.30 2235 ---- ---- ---- ---- 273.30 -5.20 278.50 2240 ---- ---- ---- ---- 271.60 -5.20 276.80 2245 ---- ---- ---- ---- 270.00 -5.20 275.20 2250 ---- ---- ---- ---- 268.40 -5.10 273.50 2255 ---- ---- ---- ---- 266.80 -5.10 271.90 2260 ---- ---- ---- ---- 265.20 -5.10 270.30 2265 ---- ---- ---- ---- 263.70 -5.10 268.80 2270 ---- ---- ---- ---- 262.20 -5.10 267.30 2275 ---- ---- ---- ---- 260.70 -5.10 265.80 2280 ---- ---- ---- ---- 259.30 -5.00 264.30 2285 ---- ---- ---- ---- 257.90 -5.00 262.90 2290 ---- ---- ---- ---- 256.50 -5.00 261.50 2295 ---- ---- ---- ---- 255.20 -4.90 260.10 2300 ---- ---- ---- ---- 253.80 -4.90 258.70 2305 ---- ---- ---- ---- 252.50 -4.90 257.40 2310 ---- ---- ---- ---- 251.30 -4.80 256.10 2315 ---- ---- ---- ---- 250.00 -4.80 254.80 2320 ---- ---- ---- ---- 248.80 -4.80 253.60 2325 ---- ---- ---- ---- 247.60 -4.80 252.40 2330 ---- ---- ---- ---- 246.40 -4.80 251.20 2335 ---- ---- ---- ---- 245.20 -4.80 250.00 2340 ---- ---- ---- ---- 244.10 -4.70 248.80 2345 ---- ---- ---- ---- 243.00 -4.70 247.70 2350 ---- ---- ---- ---- 241.90 -4.60 246.50 2355 ---- ---- ---- ---- 240.80 -4.60 245.40 2360 ---- ---- ---- ---- 239.70 -4.70 244.40 2365 ---- ---- ---- ---- 238.70 -4.60 243.30 2370 ---- ---- ---- ---- 237.60 -4.60 242.20 2375 ---- ---- ---- ---- 236.60 -4.60 241.20 2380 ---- ---- ---- ---- 235.60 -4.60 240.20 2385 ---- ---- ---- ---- 234.60 -4.60 239.20 2390 ---- ---- ---- ---- 233.70 -4.50 238.20 2395 ---- ---- ---- ---- 232.70 -4.50 237.20 2400 ---- ---- ---- ---- 231.80 -4.50 236.30 2405 ---- ---- ---- ---- 230.90 -4.50 235.40 2410 ---- ---- ---- ---- 230.00 -4.40 234.40 2415 ---- ---- ---- ---- 229.10 -4.40 233.50 2420 ---- ---- ---- ---- 228.20 -4.40 232.60 2425 ---- ---- ---- ---- 227.40 -4.30 231.70 2430 ---- ---- ---- ---- 226.50 -4.40 230.90 2435 ---- ---- ---- ---- 225.70 -4.30 230.00 2440 ---- ---- ---- ---- 224.80 -4.40 229.20 2445 ---- ---- ---- ---- 224.00 -4.30 228.30 2450 ---- ---- ---- ---- 223.20 -4.30 227.50 2455 ---- ---- ---- ---- 222.40 -4.30 226.70 2460 ---- ---- ---- ---- 221.60 -4.30 225.90 2465 ---- ---- ---- ---- 220.80 -4.30 225.10 2470 ---- ---- ---- ---- 220.10 -4.20 224.30 2475 ---- ---- ---- ---- 219.30 -4.20 223.50 2480 ---- ---- ---- ---- 218.60 -4.20 222.80 2485 ---- ---- ---- ---- 217.80 -4.20 222.00 2490 ---- ---- ---- ---- 217.10 -4.20 221.30 2495 ---- ---- ---- ---- 216.40 -4.10 220.50 2500 ---- ---- ---- ---- 215.70 -4.10 219.80 2505 ---- ---- ---- ---- 215.00 -4.10 219.10 2510 ---- ---- ---- ---- 214.30 -4.10 218.40 2515 ---- ---- ---- ---- 213.60 -4.10 217.70 2520 ---- ---- ---- ---- 212.90 -4.10 217.00 2525 ---- ---- ---- ---- 212.20 -4.10 216.30 2530 ---- ---- ---- ---- 211.60 -4.00 215.60 2535 ---- ---- ---- ---- 210.90 -4.00 214.90 2540 ---- ---- ---- ---- 210.30 -4.00 214.30 2545 ---- ---- ---- ---- 209.60 -4.00 213.60 2550 ---- ---- ---- ---- 209.00 -4.00 213.00 2560 ---- ---- ---- ---- 207.80 -3.90 211.70 2570 ---- ---- ---- ---- 206.60 -3.90 210.50 2575 ---- ---- ---- ---- 206.00 -3.90 209.90 2580 ---- ---- ---- ---- 205.40 -3.90 209.30 2590 ---- ---- ---- ---- 204.20 -3.90 208.10 2600 ---- ---- ---- ---- 203.10 -3.90 207.00 2610 ---- ---- ---- ---- 202.00 -3.80 205.80 2620 ---- ---- ---- ---- 200.90 -3.80 204.70 2625 ---- ---- ---- ---- 200.40 -3.80 204.20 2630 ---- ---- ---- ---- 199.90 -3.80 203.70 2640 ---- ---- ---- ---- 198.90 -3.70 202.60 2650 ---- ---- ---- ---- 197.90 -3.70 201.60 2675 ---- ---- ---- ---- 195.50 -3.70 199.20 2700 ---- ---- ---- ---- 193.30 -3.60 196.90 2725 ---- ---- ---- ---- 191.20 -3.60 194.80 2750 ---- ---- ---- ---- 189.30 -3.50 192.80 2775 ---- ---- ---- ---- 187.50 -3.40 190.90 2800 ---- ---- ---- ---- 185.80 -3.40 189.20 2825 ---- ---- ---- ---- 184.20 -3.30 187.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 689.10 -8.40 697.50 1650 ---- ---- ---- ---- 668.30 -8.30 676.60 1675 ---- ---- ---- ---- 647.90 -8.10 656.00 1700 ---- ---- ---- ---- 627.80 -8.00 635.80 1725 ---- ---- ---- ---- 608.00 -7.90 615.90 1750 ---- ---- ---- ---- 588.60 -7.70 596.30 1775 ---- ---- ---- ---- 569.50 -7.60 577.10 1800 ---- ---- ---- ---- 550.70 -7.50 558.20 1820 ---- ---- ---- ---- 535.90 -7.40 543.30 1825 ---- ---- ---- ---- 532.20 -7.40 539.60 1830 ---- ---- ---- ---- 528.50 -7.40 535.90 1840 ---- ---- ---- ---- 521.30 -7.30 528.60 1850 ---- ---- ---- ---- 514.00 -7.30 521.30 1860 ---- ---- ---- ---- 506.80 -7.20 514.00 1870 ---- ---- ---- ---- 499.70 -7.20 506.90 1875 ---- ---- ---- ---- 496.20 -7.10 503.30 1880 ---- ---- ---- ---- 492.60 -7.10 499.70 1890 ---- ---- ---- ---- 485.60 -7.10 492.70 1900 ---- ---- ---- ---- 478.60 -7.00 485.60 1910 ---- ---- ---- ---- 471.70 -6.90 478.60 1915 ---- ---- ---- ---- 468.20 -7.00 475.20 1920 ---- ---- ---- ---- 464.80 -6.90 471.70 1925 ---- ---- ---- ---- 461.40 -6.90 468.30 1930 ---- ---- ---- ---- 458.00 -6.80 464.80 1935 ---- ---- ---- ---- 454.60 -6.80 461.40 1940 ---- ---- ---- ---- 451.20 -6.80 458.00 1945 ---- ---- ---- ---- 447.80 -6.80 454.60 1950 ---- ---- ---- ---- 444.50 -6.70 451.20 1955 ---- ---- ---- ---- 441.10 -6.70 447.80 1960 ---- ---- ---- ---- 437.80 -6.70 444.50 1965 ---- ---- ---- ---- 434.40 -6.70 441.10 1970 ---- ---- ---- ---- 431.10 -6.70 437.80 1975 ---- ---- ---- ---- 427.80 -6.70 434.50 1980 ---- ---- ---- ---- 424.50 -6.60 431.10 1985 ---- ---- ---- ---- 421.30 -6.50 427.80 1990 ---- ---- ---- ---- 418.00 -6.60 424.60 1995 ---- ---- ---- ---- 414.80 -6.50 421.30 2000 ---- ---- ---- ---- 411.60 -6.40 418.00 2005 ---- ---- ---- ---- 408.30 -6.50 414.80 2010 ---- ---- ---- ---- 405.20 -6.40 411.60 2015 ---- ---- ---- ---- 402.00 -6.40 408.40 2020 ---- ---- ---- ---- 398.90 -6.30 405.20 2025 ---- ---- ---- ---- 395.70 -6.40 402.10 2030 ---- ---- ---- ---- 392.60 -6.40 399.00 2035 ---- ---- ---- ---- 389.60 -6.30 395.90 2040 ---- ---- ---- ---- 386.50 -6.30 392.80 2045 ---- ---- ---- ---- 383.50 -6.30 389.80 2050 ---- ---- ---- ---- 380.50 -6.20 386.70 2055 ---- ---- ---- ---- 377.50 -6.30 383.80 2060 ---- ---- ---- ---- 374.60 -6.20 380.80 2065 ---- ---- ---- ---- 371.70 -6.20 377.90 2070 ---- ---- ---- ---- 368.90 -6.10 375.00 2075 ---- ---- ---- ---- 366.00 -6.10 372.10 2080 ---- ---- ---- ---- 363.20 -6.10 369.30 2085 ---- ---- ---- ---- 360.50 -6.00 366.50 2090 ---- ---- ---- ---- 357.70 -6.10 363.80 2095 ---- ---- ---- ---- 355.00 -6.00 361.00 2100 ---- ---- ---- ---- 352.40 -6.00 358.40 2105 ---- ---- ---- ---- 349.80 -5.90 355.70 2110 ---- ---- ---- ---- 347.20 -5.90 353.10 2115 ---- ---- ---- ---- 344.60 -5.90 350.50 2120 ---- ---- ---- ---- 342.10 -5.90 348.00 2125 ---- ---- ---- ---- 339.60 -5.90 345.50 2130 ---- ---- ---- ---- 337.20 -5.80 343.00 2135 ---- ---- ---- ---- 334.80 -5.70 340.50 2140 ---- ---- ---- ---- 332.40 -5.70 338.10 2145 ---- ---- ---- ---- 330.00 -5.80 335.80 2150 ---- ---- ---- ---- 327.70 -5.70 333.40 2155 ---- ---- ---- ---- 325.50 -5.60 331.10 2160 ---- ---- ---- ---- 323.20 -5.70 328.90 2165 ---- ---- ---- ---- 321.00 -5.60 326.60 2170 ---- ---- ---- ---- 318.80 -5.60 324.40 2175 ---- ---- ---- ---- 316.60 -5.60 322.20 2180 ---- ---- ---- ---- 314.50 -5.50 320.00 2185 ---- ---- ---- ---- 312.40 -5.50 317.90 2190 ---- ---- ---- ---- 310.30 -5.50 315.80 2195 ---- ---- ---- ---- 308.30 -5.50 313.80 2200 ---- ---- ---- ---- 306.30 -5.40 311.70 2205 ---- ---- ---- ---- 304.30 -5.40 309.70 2210 ---- ---- ---- ---- 302.40 -5.30 307.70 2215 ---- ---- ---- ---- 300.40 -5.40 305.80 2220 ---- ---- ---- ---- 298.50 -5.40 303.90 2225 ---- ---- ---- ---- 296.70 -5.30 302.00 2230 ---- ---- ---- ---- 294.90 -5.30 300.20 2235 ---- ---- ---- ---- 293.10 -5.20 298.30 2240 ---- ---- ---- ---- 291.30 -5.30 296.60 2245 ---- ---- ---- ---- 289.60 -5.20 294.80 2250 ---- ---- ---- ---- 287.90 -5.20 293.10 2255 ---- ---- ---- ---- 286.20 -5.20 291.40 2260 ---- ---- ---- ---- 284.60 -5.10 289.70 2265 ---- ---- ---- ---- 283.00 -5.10 288.10 2270 ---- ---- ---- ---- 281.40 -5.10 286.50 2275 ---- ---- ---- ---- 279.90 -5.10 285.00 2280 ---- ---- ---- ---- 278.40 -5.10 283.50 2285 ---- ---- ---- ---- 276.90 -5.10 282.00 2290 ---- ---- ---- ---- 275.50 -5.00 280.50 2295 ---- ---- ---- ---- 274.10 -5.00 279.10 2300 ---- ---- ---- ---- 272.70 -5.00 277.70 2305 ---- ---- ---- ---- 271.40 -4.90 276.30 2310 ---- ---- ---- ---- 270.00 -4.90 274.90 2315 ---- ---- ---- ---- 268.70 -4.90 273.60 2320 ---- ---- ---- ---- 267.50 -4.80 272.30 2325 ---- ---- ---- ---- 266.20 -4.90 271.10 2330 ---- ---- ---- ---- 265.00 -4.80 269.80 2335 ---- ---- ---- ---- 263.80 -4.80 268.60 2340 ---- ---- ---- ---- 262.60 -4.80 267.40 2345 ---- ---- ---- ---- 261.50 -4.70 266.20 2350 ---- ---- ---- ---- 260.30 -4.80 265.10 2355 ---- ---- ---- ---- 259.20 -4.70 263.90 2360 ---- ---- ---- ---- 258.10 -4.70 262.80 2365 ---- ---- ---- ---- 257.10 -4.60 261.70 2370 ---- ---- ---- ---- 256.00 -4.70 260.70 2375 ---- ---- ---- ---- 255.00 -4.60 259.60 2380 ---- ---- ---- ---- 254.00 -4.60 258.60 2385 ---- ---- ---- ---- 253.00 -4.60 257.60 2390 ---- ---- ---- ---- 252.00 -4.60 256.60 2395 ---- ---- ---- ---- 251.00 -4.60 255.60 2400 ---- ---- ---- ---- 250.10 -4.50 254.60 2405 ---- ---- ---- ---- 249.20 -4.50 253.70 2410 ---- ---- ---- ---- 248.30 -4.50 252.80 2415 ---- ---- ---- ---- 247.40 -4.50 251.90 2420 ---- ---- ---- ---- 246.50 -4.50 251.00 2425 ---- ---- ---- ---- 245.60 -4.50 250.10 2430 ---- ---- ---- ---- 244.80 -4.40 249.20 2435 ---- ---- ---- ---- 243.90 -4.40 248.30 2440 ---- ---- ---- ---- 243.10 -4.40 247.50 2445 ---- ---- ---- ---- 242.30 -4.40 246.70 2450 ---- ---- ---- ---- 241.50 -4.30 245.80 2455 ---- ---- ---- ---- 240.70 -4.30 245.00 2460 ---- ---- ---- ---- 239.90 -4.30 244.20 2465 ---- ---- ---- ---- 239.10 -4.40 243.50 2470 ---- ---- ---- ---- 238.40 -4.30 242.70 2475 ---- ---- ---- ---- 237.60 -4.30 241.90 2480 ---- ---- ---- ---- 236.90 -4.30 241.20 2485 ---- ---- ---- ---- 236.10 -4.30 240.40 2490 ---- ---- ---- ---- 235.40 -4.30 239.70 2495 ---- ---- ---- ---- 234.70 -4.20 238.90 2500 ---- ---- ---- ---- 234.00 -4.20 238.20 2505 ---- ---- ---- ---- 233.30 -4.20 237.50 2510 ---- ---- ---- ---- 232.60 -4.20 236.80 2515 ---- ---- ---- ---- 231.90 -4.20 236.10 2520 ---- ---- ---- ---- 231.30 -4.10 235.40 2525 ---- ---- ---- ---- 230.60 -4.20 234.80 2530 ---- ---- ---- ---- 230.00 -4.10 234.10 2535 ---- ---- ---- ---- 229.30 -4.10 233.40 2540 ---- ---- ---- ---- 228.70 -4.10 232.80 2545 ---- ---- ---- ---- 228.00 -4.10 232.10 2550 ---- ---- ---- ---- 227.40 -4.10 231.50 2555 ---- ---- ---- ---- 226.80 -4.10 230.90 2560 ---- ---- ---- ---- 226.20 -4.10 230.30 2565 ---- ---- ---- ---- 225.60 -4.00 229.60 2570 ---- ---- ---- ---- 225.00 -4.00 229.00 2575 ---- ---- ---- ---- 224.40 -4.00 228.40 2580 ---- ---- ---- ---- 223.90 -4.00 227.90 2590 ---- ---- ---- ---- 222.70 -4.00 226.70 2600 ---- ---- ---- ---- 221.60 -4.00 225.60 2610 ---- ---- ---- ---- 220.60 -3.90 224.50 2620 ---- ---- ---- ---- 219.50 -3.90 223.40 2625 ---- ---- ---- ---- 219.00 -3.90 222.90 2630 ---- ---- ---- ---- 218.50 -3.90 222.40 2640 ---- ---- ---- ---- 217.50 -3.80 221.30 2650 ---- ---- ---- ---- 216.50 -3.90 220.40 2660 ---- ---- ---- ---- 215.60 -3.80 219.40 2675 ---- ---- ---- ---- 214.20 -3.80 218.00 2700 ---- ---- ---- ---- 212.10 -3.70 215.80 2725 ---- ---- ---- ---- 210.00 -3.70 213.70 2750 ---- ---- ---- ---- 208.20 -3.60 211.80 2775 ---- ---- ---- ---- 206.40 -3.60 210.00 2800 ---- ---- ---- ---- 204.80 -3.50 208.30 2825 ---- ---- ---- ---- 203.20 -3.50 206.70 2850 ---- ---- ---- ---- 201.80 -3.50 205.30 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 584.90 -7.50 592.40 1800 ---- ---- ---- ---- 566.20 -7.40 573.60 1825 ---- ---- ---- ---- 547.90 -7.30 555.20 1850 ---- ---- ---- ---- 529.80 -7.20 537.00 1875 ---- ---- ---- ---- 512.10 -7.10 519.20 1900 ---- ---- ---- ---- 494.70 -6.90 501.60 1925 ---- ---- ---- ---- 477.50 -6.80 484.30 1950 ---- ---- ---- ---- 460.70 -6.70 467.40 1960 ---- ---- ---- ---- 454.00 -6.70 460.70 1970 ---- ---- ---- ---- 447.40 -6.60 454.00 1975 ---- ---- ---- ---- 444.20 -6.50 450.70 1980 ---- ---- ---- ---- 440.90 -6.50 447.40 1990 ---- ---- ---- ---- 434.40 -6.40 440.80 2000 ---- ---- ---- ---- 427.90 -6.40 434.30 2010 ---- ---- ---- ---- 421.50 -6.40 427.90 2020 ---- ---- ---- ---- 415.20 -6.30 421.50 2030 ---- ---- ---- ---- 409.00 -6.20 415.20 2040 ---- ---- ---- ---- 402.80 -6.20 409.00 2050 ---- ---- ---- ---- 396.80 -6.10 402.90 2055 ---- ---- ---- ---- 393.80 -6.10 399.90 2060 ---- ---- ---- ---- 390.80 -6.10 396.90 2065 ---- ---- ---- ---- 387.90 -6.10 394.00 2070 ---- ---- ---- ---- 385.00 -6.10 391.10 2075 ---- ---- ---- ---- 382.10 -6.10 388.20 2080 ---- ---- ---- ---- 379.30 -6.00 385.30 2085 ---- ---- ---- ---- 376.50 -6.00 382.50 2090 ---- ---- ---- ---- 373.70 -6.00 379.70 2095 ---- ---- ---- ---- 371.00 -6.00 377.00 2100 ---- ---- ---- ---- 368.30 -6.00 374.30 2105 ---- ---- ---- ---- 365.70 -5.90 371.60 2110 ---- ---- ---- ---- 363.00 -5.90 368.90 2115 ---- ---- ---- ---- 360.50 -5.80 366.30 2120 ---- ---- ---- ---- 357.90 -5.80 363.70 2125 ---- ---- ---- ---- 355.40 -5.80 361.20 2130 ---- ---- ---- ---- 352.90 -5.80 358.70 2135 ---- ---- ---- ---- 350.50 -5.70 356.20 2140 ---- ---- ---- ---- 348.10 -5.70 353.80 2145 ---- ---- ---- ---- 345.70 -5.70 351.40 2150 ---- ---- ---- ---- 343.40 -5.60 349.00 2155 ---- ---- ---- ---- 341.00 -5.70 346.70 2160 ---- ---- ---- ---- 338.80 -5.60 344.40 2165 ---- ---- ---- ---- 336.50 -5.60 342.10 2170 ---- ---- ---- ---- 334.30 -5.60 339.90 2175 ---- ---- ---- ---- 332.10 -5.60 337.70 2180 ---- ---- ---- ---- 330.00 -5.50 335.50 2185 ---- ---- ---- ---- 327.90 -5.50 333.40 2190 ---- ---- ---- ---- 325.80 -5.40 331.20 2195 ---- ---- ---- ---- 323.70 -5.50 329.20 2200 ---- ---- ---- ---- 321.70 -5.40 327.10 2205 ---- ---- ---- ---- 319.70 -5.40 325.10 2210 ---- ---- ---- ---- 317.70 -5.40 323.10 2215 ---- ---- ---- ---- 315.70 -5.40 321.10 2220 ---- ---- ---- ---- 313.80 -5.40 319.20 2225 ---- ---- ---- ---- 312.00 -5.30 317.30 2230 ---- ---- ---- ---- 310.10 -5.30 315.40 2235 ---- ---- ---- ---- 308.30 -5.20 313.50 2240 ---- ---- ---- ---- 306.50 -5.20 311.70 2245 ---- ---- ---- ---- 304.80 -5.20 310.00 2250 ---- ---- ---- ---- 303.00 -5.20 308.20 2255 ---- ---- ---- ---- 301.40 -5.10 306.50 2260 ---- ---- ---- ---- 299.70 -5.20 304.90 2265 ---- ---- ---- ---- 298.10 -5.10 303.20 2270 ---- ---- ---- ---- 296.50 -5.10 301.60 2275 ---- ---- ---- ---- 295.00 -5.10 300.10 2280 ---- ---- ---- ---- 293.50 -5.00 298.50 2285 ---- ---- ---- ---- 292.00 -5.00 297.00 2290 ---- ---- ---- ---- 290.60 -5.00 295.60 2295 ---- ---- ---- ---- 289.10 -5.00 294.10 2300 ---- ---- ---- ---- 287.80 -4.90 292.70 2305 ---- ---- ---- ---- 286.40 -5.00 291.40 2310 ---- ---- ---- ---- 285.10 -4.90 290.00 2315 ---- ---- ---- ---- 283.80 -4.90 288.70 2320 ---- ---- ---- ---- 282.50 -4.90 287.40 2325 ---- ---- ---- ---- 281.30 -4.80 286.10 2330 ---- ---- ---- ---- 280.00 -4.90 284.90 2335 ---- ---- ---- ---- 278.80 -4.90 283.70 2340 ---- ---- ---- ---- 277.70 -4.80 282.50 2345 ---- ---- ---- ---- 276.50 -4.80 281.30 2350 ---- ---- ---- ---- 275.40 -4.70 280.10 2355 ---- ---- ---- ---- 274.20 -4.80 279.00 2360 ---- ---- ---- ---- 273.10 -4.80 277.90 2365 ---- ---- ---- ---- 272.10 -4.60 276.70 2370 ---- ---- ---- ---- 271.00 -4.70 275.70 2375 ---- ---- ---- ---- 269.90 -4.70 274.60 2380 ---- ---- ---- ---- 268.90 -4.60 273.50 2385 ---- ---- ---- ---- 267.80 -4.60 272.40 2390 ---- ---- ---- ---- 266.80 -4.60 271.40 2395 ---- ---- ---- ---- 265.80 -4.60 270.40 2400 ---- ---- ---- ---- 264.80 -4.50 269.30 2405 ---- ---- ---- ---- 263.80 -4.50 268.30 2410 ---- ---- ---- ---- 262.80 -4.50 267.30 2415 ---- ---- ---- ---- 261.80 -4.50 266.30 2420 ---- ---- ---- ---- 260.90 -4.50 265.40 2425 ---- ---- ---- ---- 259.90 -4.50 264.40 2430 ---- ---- ---- ---- 259.00 -4.40 263.40 2435 ---- ---- ---- ---- 258.00 -4.50 262.50 2440 ---- ---- ---- ---- 257.10 -4.50 261.60 2445 ---- ---- ---- ---- 256.20 -4.40 260.60 2450 ---- ---- ---- ---- 255.30 -4.40 259.70 2455 ---- ---- ---- ---- 254.40 -4.40 258.80 2460 ---- ---- ---- ---- 253.50 -4.40 257.90 2465 ---- ---- ---- ---- 252.70 -4.30 257.00 2470 ---- ---- ---- ---- 251.80 -4.30 256.10 2475 ---- ---- ---- ---- 250.90 -4.40 255.30 2480 ---- ---- ---- ---- 250.10 -4.30 254.40 2485 ---- ---- ---- ---- 249.30 -4.30 253.60 2490 ---- ---- ---- ---- 248.40 -4.30 252.70 2495 ---- ---- ---- ---- 247.60 -4.30 251.90 2500 ---- ---- ---- ---- 246.80 -4.30 251.10 2505 ---- ---- ---- ---- 246.00 -4.20 250.20 2510 ---- ---- ---- ---- 245.20 -4.20 249.40 2515 ---- ---- ---- ---- 244.40 -4.20 248.60 2520 ---- ---- ---- ---- 243.70 -4.10 247.80 2530 ---- ---- ---- ---- 242.10 -4.20 246.30 2540 ---- ---- ---- ---- 240.70 -4.10 244.80 2550 ---- ---- ---- ---- 239.20 -4.10 243.30 2560 ---- ---- ---- ---- 237.80 -4.00 241.80 2570 ---- ---- ---- ---- 236.40 -4.00 240.40 2575 ---- ---- ---- ---- 235.70 -4.00 239.70 2580 ---- ---- ---- ---- 235.00 -4.00 239.00 2590 ---- ---- ---- ---- 233.70 -3.90 237.60 2600 ---- ---- ---- ---- 232.40 -3.90 236.30 2610 ---- ---- ---- ---- 231.10 -3.90 235.00 2625 ---- ---- ---- ---- 229.20 -3.90 233.10 2650 ---- ---- ---- ---- 226.20 -3.90 230.10 2675 ---- ---- ---- ---- 223.40 -3.80 227.20 2700 ---- ---- ---- ---- 220.70 -3.80 224.50 2725 ---- ---- ---- ---- 218.20 -3.70 221.90 2750 ---- ---- ---- ---- 215.80 -3.60 219.40 2775 ---- ---- ---- ---- 213.60 -3.50 217.10 2800 ---- ---- ---- ---- 211.40 -3.60 215.00 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 .00 .10 175 1695 ---- ---- ---- ---- .10 .00 .10 61 1700 ---- ---- ---- ---- .10 .00 .10 814 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 .00 2 .10 1417 1755 ---- ---- ---- ---- .10 .00 .10 123 1760 ---- ---- ---- ---- .10 .00 .10 147 1765 ---- ---- ---- ---- .10 .00 .10 60 1770 ---- ---- ---- ---- .10 .00 .10 530 1775 ---- ---- ---- ---- .10 .00 .10 1268 1780 ---- ---- ---- ---- .10 .00 .10 211 1785 ---- ---- ---- ---- .10 .00 .10 84 1790 ---- ---- ---- ---- .10 .00 .10 144 1795 ---- ---- ---- ---- .10 .00 .10 120 1800 ---- ---- ---- ---- .10 .00 1 .10 2625 1805 ---- ---- ---- ---- .10 .00 .10 155 1810 ---- ---- ---- ---- .10 .00 .10 166 1815 .10 .10 .10 .10 .10 .00 7 .10 125 1820 ---- ---- ---- ---- .10 .00 .10 875 1825 ---- ---- ---- ---- .10 .00 .10 954 1830 ---- ---- ---- ---- .10 .00 .10 1581 1835 ---- ---- ---- ---- .10 .00 2 .10 254 1840 ---- ---- ---- ---- .10 .00 .10 944 1845 ---- ---- ---- ---- .10 .00 .10 1222 1850 ---- ---- ---- ---- .10 .00 .10 4 2944 1855 ---- ---- ---- ---- .10 .00 .10 434 1860 ---- ---- ---- ---- .10 .00 .10 131 911 1865 ---- ---- ---- ---- .10 .00 .10 841 1870 .10 .10 .10 .10 .10 .00 3 .10 843 1875 ---- ---- ---- ---- .10 .00 .10 42 1602 1880 ---- ---- ---- ---- .10 .00 .10 75 792 1885 ---- ---- .10A .10A .10 -.10 .20 4 857 1890 .10 .10 .10 .10 .10 -.10 5 .20 29 1698 1895 .10 .10 .10 .10 .10 -.10 6 .20 6 341 1900 .10 .10 .10 .10 .10 -.10 5 .20 301 3835 1905 .20 .20 .10A .20 .20 -.10 3 .30 69 563 1910 .30 .30 .20A .30 .20 -.10 32 .30 82 1242 1915 .10 .30 .10 .30B .30 -.10 40 .40 59 882 1920 .30 .50 .20 .40A .40 -.10 19 .50 454 1791 1925 .50 .70 .40A .50A .60 .00 54 .60 58 2130 1930 .50 1.00B .50 .70A .80 .00 97 .80 110 1156 1935 .60 1.40 .60 .90A 1.10 +.10 56 1.00 27 794 1940 1.30 2.00 .70 1.30A 1.60 +.20 85 1.40 336 915 1945 1.10 2.80B 1.10 1.80A 2.30 +.50 37 1.80 30 525 1950 1.60 3.90B 1.40 2.70B 3.20 +.80 788 2.40 596 2694 1955 2.30 5.30B 2.10A 3.70 4.40 +1.20 188 3.20 92 302 1960 3.90 7.00 2.80 4.60A 5.90 +1.70 395 4.20 239 723 1965 3.80 9.00B 3.80 8.90B 7.70 +2.10 1187 5.60 203 1126 1970 7.20 11.50B 4.80 9.30B 10.00 +2.80 271 7.20 170 811 1975 7.30 14.40 6.40A 11.90B 12.60 +3.30 429 9.30 970 1396 1980 9.30 17.80 8.10 13.50A 15.60 +4.00 65 11.60 118 1112 1985 13.10 21.20B 10.30A 16.20A 19.00 +4.70 101 14.30 302 642 1990 14.70 25.10B 12.60 13.50A 22.80 +5.40 25 17.40 106 1995 28.20 29.40B 15.60A 24.20A 26.80 +6.00 1 20.80 2 95 2000 19.50 33.80B 18.80A 28.40A 31.10 +6.50 19 24.60 3 1744 2005 ---- 38.40B 22.20A 38.40B 35.60 +7.10 1 28.50 290 2010 ---- 43.10B 25.90A 43.10B 40.30 +7.60 32.70 495 2015 ---- 47.90B 29.90A 47.90B 45.00 +8.00 1 37.00 264 2020 ---- 52.80B 34.10A 52.80B 49.80 +8.30 1 41.50 385 2025 ---- 57.60B 38.40A 57.60B 54.70 +8.60 46.10 1355 2030 55.70 62.60B 42.90A 55.20A 59.60 +8.80 1 50.80 102 2035 61.10 67.40B 47.60A 67.40B 64.50 +8.90 1 55.60 80 2040 ---- 72.40B 52.20A 72.40B 69.40 +9.00 48 60.40 143 2045 ---- 77.40B 57.00A 77.40B 74.40 +9.10 65.30 114 2050 ---- 82.40B 61.80A 82.40B 79.40 +9.30 70.10 405 2055 ---- 87.30B 66.60A 87.30B 84.30 +9.30 75.00 65 2060 ---- 92.30B 71.50A 92.30B 89.30 +9.30 80.00 222 2065 ---- 97.20B 76.40A 97.20B 94.30 +9.40 84.90 127 2070 ---- 102.20B 81.30A 102.20B 99.30 +9.50 89.80 171 2075 ---- 107.20B 86.20A 107.20B 104.20 +9.40 94.80 379 2080 ---- 112.20B 91.20A 112.20B 109.20 +9.50 99.70 54 2085 ---- 117.20B 96.10A 117.20B 114.20 +9.50 104.70 27 2090 115.40 122.20B 101.10A 122.20B 119.20 +9.60 1 109.60 14 2095 ---- 127.20B 106.00A 127.20B 124.20 +9.60 114.60 12 2100 ---- 132.20B 111.00A 132.20B 129.20 +9.60 119.60 60 2105 ---- 137.10B 116.00A 137.10B 134.10 +9.60 124.50 121 2110 ---- 142.20B 120.90A 142.20B 139.10 +9.60 129.50 7 2115 ---- 147.20B 125.90A 147.20B 144.10 +9.60 134.50 4 2120 ---- 152.10B 130.90A 152.10B 149.10 +9.60 139.50 2125 ---- 157.10B 135.90A 157.10B 154.10 +9.70 144.40 2 2130 ---- 162.10B 140.80A 162.10B 159.10 +9.70 149.40 3 2135 ---- 167.10B 145.80A 167.10B 164.10 +9.70 154.40 2140 ---- 172.10B 150.80A 172.10B 169.10 +9.70 159.40 2145 ---- 177.10B 155.80A 177.10B 174.10 +9.70 164.40 2150 ---- 182.10B 160.80A 182.10B 179.10 +9.80 169.30 1 2155 ---- 187.10B 165.80A 187.10B 184.10 +9.80 174.30 2160 ---- 192.10B 170.70A 192.10B 189.10 +9.80 179.30 2165 ---- 197.10B 175.70A 197.10B 194.10 +9.80 184.30 2170 ---- 202.10B 180.70A 202.10B 199.10 +9.80 189.30 2175 ---- 207.10B 185.70A 207.10B 204.10 +9.80 194.30 2180 ---- 212.10B 190.70A 212.10B 209.10 +9.80 199.30 1 2185 ---- 217.10B 195.70A 217.10B 214.10 +9.80 204.30 3 2190 ---- 222.10B 200.70A 222.10B 219.10 +9.80 209.30 2195 ---- 226.90B 205.70A 226.90B 224.10 +9.80 214.30 2200 ---- 232.10B 210.70A 232.10B 229.10 +9.80 219.30 2205 ---- 236.60B 215.60A 236.60B 234.10 +9.80 224.30 2210 ---- 241.60B 220.60A 241.60B 239.10 +9.80 229.30 2215 ---- 246.60B 225.60A 246.60B 244.10 +9.80 234.30 2220 ---- 251.60B 230.60A 251.60B 249.10 +9.80 239.30 2225 ---- 256.60B 235.60A 256.60B 254.10 +9.80 244.30 2230 ---- 261.60B 240.60A 261.60B 259.10 +9.80 249.30 2235 ---- 266.60B 245.60A 266.60B 264.10 +9.80 254.30 2240 ---- 271.60B 250.60A 271.60B 269.10 +9.90 259.20 2245 ---- 276.60B 255.60A 276.60B 274.10 +9.90 264.20 2250 ---- 281.60B 260.60A 281.60B 279.10 +9.90 269.20 800 2255 ---- 286.50B 265.60A 286.50B 284.10 +9.90 274.20 2260 ---- 291.50B 270.60A 291.50B 289.10 +9.90 279.20 2265 ---- 296.50B 275.60A 296.50B 294.10 +9.90 284.20 2270 ---- 301.50B 280.50A 301.50B 299.10 +9.90 289.20 2275 ---- 306.50B 285.50A 306.50B 304.10 +9.90 294.20 2280 ---- 311.50B 290.50A 311.50B 309.10 +9.90 299.20 2290 ---- 321.50B 300.50A 321.50B 319.10 +9.90 309.20 2300 ---- 331.60B 310.50A 331.60B 329.10 +9.90 319.20 2310 ---- 341.50B 320.50A 341.50B 339.10 +9.90 329.20 2320 ---- 351.50B 330.50A 351.50B 349.10 +9.90 339.20 2325 ---- 356.50B 335.50A 356.50B 354.10 +9.90 344.20 2330 ---- 361.50B 340.90A 361.50B 359.10 +9.90 349.20 2340 ---- 371.50B 350.90A 371.50B 369.10 +9.90 359.20 2350 ---- 381.60B 360.50A 381.60B 379.10 +9.90 369.20 2360 ---- 391.50B 370.90A 391.50B 389.10 +9.90 379.20 2370 ---- 401.50B 380.90A 401.50B 399.10 +9.90 389.20 2375 ---- 406.50B 385.90A 406.50B 404.10 +9.90 394.20 2380 ---- 411.50B 390.90A 411.50B 409.10 +9.90 399.20 2400 ---- 431.50B 410.90A 431.50B 429.10 +9.90 419.20 2425 ---- 456.50B 435.90A 456.50B 454.10 +9.90 444.20 2450 ---- 481.60B 460.90A 481.60B 479.10 +9.90 469.20 2475 ---- 506.50B 485.90A 506.50B 504.10 +9.90 494.20 2500 ---- 531.50B 510.80A 531.50B 529.10 +9.90 519.20 2525 ---- 556.50B 535.80A 556.50B 554.10 +9.90 544.20 2550 ---- 581.50B 560.80A 581.50B 579.10 +9.90 569.20 2575 ---- 606.50B 585.80A 606.50B 604.10 +9.90 594.20 2600 ---- 631.50B 610.80A 631.50B 629.10 +9.90 619.20 2625 ---- 656.50B 635.80A 656.50B 654.10 +9.90 644.20 2650 ---- 681.50B 660.80A 681.50B 679.10 +9.90 669.20 3000 ---- 1031.50B 1010.80A 1031.50B 1029.10 +9.90 1019.20 3500 1524.70 1531.40B 1510.70A 1517.90A 1529.10 +9.90 12 1519.20 4000 2016.10 2031.50B 2010.50A 2031.50B 2029.10 +9.90 25 2019.20 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 3 511 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 .00 .10 1 1615 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 8 1625 ---- ---- ---- ---- .10 .00 .10 48 1630 ---- ---- ---- ---- .10 .00 .10 16 1635 ---- ---- ---- ---- .10 .00 .10 1640 ---- ---- ---- ---- .10 .00 .10 38 1645 ---- ---- ---- ---- .10 .00 .10 1 1650 ---- ---- ---- ---- .10 .00 .10 693 1655 ---- ---- ---- ---- .10 .00 .10 1660 ---- ---- ---- ---- .10 .00 .10 93 1665 ---- ---- ---- ---- .10 .00 .10 14 1670 ---- ---- ---- ---- .10 .00 .10 22 1675 ---- ---- ---- ---- .10 .00 .10 2 653 1680 ---- ---- ---- ---- .10 .00 .10 33 1685 ---- ---- ---- ---- .10 .00 .10 15 1690 ---- ---- ---- ---- .10 .00 .10 1 4 1695 ---- ---- ---- ---- .10 .00 .10 17 1700 ---- ---- ---- ---- .10 .00 .10 555 1705 ---- ---- ---- ---- .10 .00 .10 77 1710 ---- ---- ---- ---- .10 .00 .10 27 1715 ---- ---- ---- ---- .10 .00 .10 1 16 1720 ---- ---- ---- ---- .10 .00 .10 70 1725 ---- ---- ---- ---- .10 .00 .10 6 113 1730 ---- ---- ---- ---- .10 -.10 2 .20 174 1735 ---- ---- ---- ---- .20 .00 .20 28 1740 ---- ---- ---- ---- .20 .00 .20 284 1745 ---- ---- ---- ---- .20 .00 .20 41 1750 ---- ---- ---- ---- .20 .00 .20 2 1276 1755 ---- ---- ---- ---- .20 .00 .20 1 103 1760 .20 .20 .20 .20 .20 .00 3 .20 1 89 1765 ---- ---- ---- ---- .30 +.10 1 .20 58 1770 ---- ---- ---- ---- .30 .00 .30 3 238 1775 .30 .30 .30 .30 .30 .00 34 .30 1 392 1780 ---- ---- ---- ---- .30 .00 .30 5 171 1785 ---- ---- ---- ---- .40 +.10 .30 123 1790 ---- ---- ---- ---- .40 .00 .40 1 275 1795 .50 .50 .50 .40A .40 .00 2 .40 52 1800 ---- ---- ---- ---- .50 +.10 .40 140 2915 1805 ---- ---- ---- ---- .50 +.10 .40 8 1810 ---- ---- ---- ---- .60 +.10 3 .50 91 1815 ---- ---- ---- ---- .60 +.10 1 .50 185 1820 ---- ---- ---- ---- .70 +.10 .60 145 1825 .60 .60 .60 .60 .80 +.10 6 .70 9 682 1830 ---- ---- ---- ---- .80 +.10 1 .70 1 1372 1835 .70 .80B .70 .70 .90 +.10 3 .80 3 62 1840 ---- ---- .80A .80A 1.00 +.10 .90 1 778 1845 ---- ---- .90A .90A 1.10 +.10 1 1.00 1 140 1850 1.10 1.20 .90A 1.20 1.30 +.20 19 1.10 20 2275 1855 ---- ---- 1.10A 1.10A 1.40 +.10 1.30 21 123 1860 ---- 1.50B 1.20A 1.20A 1.60 +.20 2 1.40 2 83 1865 1.50 1.70B 1.30A 1.70B 1.80 +.20 49 1.60 5 821 1870 ---- 2.00B 1.40A 1.40A 2.00 +.20 21 1.80 636 1875 1.90 2.20B 1.60A 2.20B 2.20 +.20 7 2.00 8 1785 1880 1.80 2.50B 1.80 2.50B 2.50 +.30 3 2.20 32 380 1885 ---- 2.90B 2.00A 2.00A 2.80 +.30 1 2.50 12 159 1890 ---- 3.20B 2.30A 2.30A 3.20 +.40 6 2.80 1 477 1895 3.20 3.70B 2.60A 3.40A 3.60 +.50 31 3.10 1 340 1900 3.20 4.20 2.90A 3.80A 4.10 +.60 632 3.50 18 2323 1905 4.70 4.80B 3.20A 4.30A 4.60 +.70 11 3.90 1 354 1910 4.60 5.40B 3.60A 5.40B 5.20 +.80 8 4.40 5 715 1915 4.20 6.20 4.10A 5.40A 5.90 +1.00 9 4.90 25 348 1920 6.50 6.90B 4.60A 6.10A 6.60 +1.10 10 5.50 105 437 1925 6.40 7.90B 5.20A 6.90A 7.50 +1.30 244 6.20 37 1530 1930 5.90 8.90B 5.80A 8.00B 8.40 +1.50 153 6.90 30 699 1935 6.90 10.00B 6.60A 9.00B 9.40 +1.60 45 7.80 24 1148 1940 9.60 11.20B 7.40A 9.80A 10.60 +1.80 149 8.80 38 401 1945 10.60 12.60B 8.30A 9.90A 11.90 +2.10 241 9.80 3 476 1950 10.90 14.00B 9.40A 12.40A 13.30 +2.30 180 11.00 53 3227 1955 11.90 15.60B 10.50A 10.50A 14.80 +2.50 22 12.30 10 835 1960 12.80 17.40 11.70A 15.40A 16.50 +2.70 174 13.80 39 388 1965 14.90 19.60 13.10A 17.80B 18.30 +3.00 35 15.30 48 147 1970 18.10 21.30B 14.60A 17.10A 20.30 +3.20 62 17.10 286 1975 16.50 23.60B 16.20A 23.60B 22.40 +3.50 317 18.90 27 735 1980 20.40 25.90B 18.00A 20.10A 24.60 +3.70 7 20.90 10 411 1985 ---- 28.30B 19.90A 28.30B 27.00 +4.00 6 23.00 35 699 1990 24.80 31.00B 21.90A 21.90A 29.50 +4.20 44 25.30 30 1154 1995 30.70 33.70B 24.00A 33.70B 32.20 +4.50 1 27.70 116 487 2000 31.70 36.60B 26.40A 36.60B 35.00 +4.70 9 30.30 176 1792 2005 36.30 39.70B 28.80A 35.70A 38.00 +5.00 8 33.00 55 2010 35.40 42.80B 31.40A 36.00A 41.10 +5.20 30 35.90 1 173 2015 ---- 46.10B 34.30A 46.10B 44.30 +5.40 38.90 9 171 2020 ---- 49.60B 37.10A 49.60B 47.60 +5.60 42.00 115 2025 ---- 53.10B 40.20A 53.10B 51.10 +5.90 45.20 2 134 2030 ---- 56.70B 43.40A 56.70B 54.70 +6.10 48.60 124 2035 ---- 60.50B 46.70A 60.50B 58.30 +6.20 52.10 26 2040 54.80 64.30B 50.00A 50.00A 62.10 +6.40 8 55.70 2 30 2045 ---- 68.30B 53.60A 68.30B 66.00 +6.60 12 59.40 51 2050 ---- 72.30B 57.10A 72.30B 70.00 +6.80 63.20 2 473 2055 ---- 76.50B 60.80A 76.50B 74.00 +6.90 67.10 203 2060 ---- 80.60B 64.60A 80.60B 78.20 +7.20 71.00 94 2065 ---- 84.90B 68.50A 84.90B 82.40 +7.30 75.10 32 2070 ---- 89.20B 72.50A 89.20B 86.70 +7.50 79.20 52 2075 ---- 93.60B 76.50A 93.60B 91.10 +7.60 83.50 45 2080 ---- 98.10B 80.70A 98.10B 95.50 +7.80 87.70 44 2085 ---- 102.70B 84.90A 102.70B 99.90 +7.80 92.10 2 20 2090 ---- 107.20B 89.10A 107.20B 104.50 +8.00 96.50 1 10 2095 ---- 111.80B 93.50A 111.80B 109.00 +8.00 101.00 11 2100 ---- 116.40B 97.90A 116.40B 113.60 +8.10 105.50 58 2105 ---- 120.40B 102.40A 120.40B 118.30 +8.30 110.00 8 2110 ---- 125.10B 106.90A 125.10B 122.90 +8.30 114.60 2 69 2115 ---- 129.80B 111.40A 129.80B 127.60 +8.40 119.20 30 2120 120.60 134.50B 116.00A 119.20A 132.40 +8.60 1 123.80 37 2125 ---- 140.00B 120.60A 140.00B 137.10 +8.60 128.50 1 8 2130 ---- 144.10B 125.20A 125.20A 141.90 +8.70 133.20 7 2135 ---- 148.90B 130.70A 130.70A 146.70 +8.80 137.90 26 2140 ---- 153.70B 135.40A 135.40A 151.50 +8.80 142.70 2 2145 ---- 158.50B 140.10A 140.10A 156.30 +8.90 147.40 1 2150 ---- 164.10B 144.10A 164.10B 161.20 +9.00 152.20 12 2155 ---- 168.20B 149.80A 149.80A 166.10 +9.10 157.00 6 2160 ---- 173.10B 154.60A 173.10B 170.90 +9.10 161.80 1 2165 ---- 178.00B 159.40A 159.40A 175.80 +9.10 166.70 3 2170 ---- 182.90B 164.10A 182.90B 180.70 +9.20 171.50 4 2175 ---- 188.60B 168.10A 188.60B 185.60 +9.20 176.40 9 2180 ---- 192.70B 173.80A 173.80A 190.50 +9.20 181.30 2185 ---- 197.60B 178.80A 178.80A 195.40 +9.20 186.20 2190 ---- 202.60B 183.70A 183.70A 200.40 +9.30 191.10 1 2195 ---- 207.50B 188.60A 188.60A 205.30 +9.30 196.00 1 2200 ---- 213.20B 192.50A 213.20B 210.20 +9.30 200.90 55 2205 ---- 217.40B 198.40A 217.10B 215.20 +9.40 205.80 2210 ---- 222.30B 203.30A 222.10B 220.10 +9.40 210.70 2215 ---- 227.30B 208.10A 208.10A 225.10 +9.40 215.70 2220 ---- 232.20B 213.00A 213.00A 230.00 +9.40 220.60 2225 ---- 238.00B 217.00A 238.00B 235.00 +9.50 225.50 1 2230 ---- 242.10B 222.90A 222.90A 240.00 +9.50 230.50 2235 ---- 247.10B 228.00A 246.90B 244.90 +9.50 235.40 2240 ---- 252.10B 232.80A 232.80A 249.90 +9.50 240.40 2245 ---- 257.10B 237.90A 256.70B 254.90 +9.60 245.30 2250 ---- 262.90B 241.70A 262.90B 259.90 +9.60 250.30 1 11 2255 ---- 266.90B 247.80A 247.80A 264.90 +9.60 255.30 2260 ---- 271.90B 252.80A 271.70B 269.80 +9.60 260.20 2265 ---- 276.90B 257.60A 257.60A 274.80 +9.60 265.20 2270 ---- 281.80B 262.70A 262.70A 279.80 +9.60 270.20 2275 ---- 287.40B 266.60A 287.40B 284.80 +9.60 275.20 5 2280 ---- 291.80B 272.50A 272.50A 289.80 +9.60 280.20 2285 ---- 296.80B 277.60A 277.60A 294.80 +9.70 285.10 2290 ---- 301.80B 282.60A 282.60A 299.80 +9.70 290.10 2295 ---- 306.80B 287.60A 287.60A 304.80 +9.70 295.10 1 2300 ---- 312.20B 291.40A 312.00B 309.80 +9.70 300.10 2310 ---- 321.80B 302.50A 302.50A 319.80 +9.70 310.10 2320 ---- 331.80B 312.50A 312.50A 329.80 +9.70 320.10 2325 ---- 336.80B 317.50A 317.50A 334.80 +9.70 325.10 2330 ---- 341.80B 322.50A 322.50A 339.80 +9.70 330.10 2340 ---- 351.80B 332.50A 332.50A 349.80 +9.70 340.10 2350 ---- 362.30B 342.00A 362.30B 359.80 +9.70 350.10 2360 ---- 371.80B 352.50A 352.50A 369.80 +9.70 360.10 2370 ---- 381.80B 362.50A 362.50A 379.80 +9.70 370.10 2375 ---- 386.80B 367.50A 367.50A 384.80 +9.70 375.10 2380 ---- 391.80B 372.50A 372.50A 389.80 +9.70 380.10 2390 ---- 401.80B 382.50A 382.50A 399.80 +9.70 390.10 2400 ---- 412.30B 392.00A 412.30B 409.80 +9.70 5 400.10 14 2425 ---- 436.80B 417.50A 417.50A 434.80 +9.70 425.10 2450 ---- 462.20B 442.00A 462.20B 459.80 +9.70 450.10 2475 ---- 486.80B 467.50A 467.50A 484.80 +9.70 475.10 2490 ---- 501.80B 482.50A 482.50A 499.80 +9.70 490.10 2500 ---- 512.20B 492.00A 512.10B 509.80 +9.70 500.10 2525 ---- 536.70B 517.50A 517.50A 534.80 +9.70 525.10 2550 ---- 562.20B 542.00A 562.20B 559.80 +9.70 550.10 2575 ---- 586.70B 567.50A 567.50A 584.80 +9.70 575.10 2600 ---- 612.20B 592.10A 612.20B 609.80 +9.70 600.10 2 2750 ---- 762.30B 742.10A 762.30B 759.80 +9.70 750.10 3000 ---- 1012.10B 992.10A 1012.10B 1009.80 +9.70 1000.10 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 .10 179 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 35 321 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4005 1410 ---- ---- ---- ---- .10 .00 .10 4 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 3 1430 ---- ---- ---- ---- .10 .00 .10 7 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 .00 .10 35 1500 ---- ---- ---- ---- .10 .00 .10 280 775 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 76 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- .10A .10A .10 -.10 .20 20 1530 ---- ---- .10A .10A .10 -.10 .20 1535 ---- ---- .10A .10A .10 -.10 .20 1540 ---- ---- .10A .10A .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- .10A .10A .10 -.10 .20 1346 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 431 1565 ---- ---- ---- ---- .10 -.10 .20 17 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 65 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 46 1595 ---- ---- ---- ---- .10 -.10 .20 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 ---- ---- ---- ---- .30 +.10 .20 302 1655 ---- ---- ---- ---- .30 +.10 .20 1660 ---- ---- ---- ---- .30 +.10 .20 2 1665 ---- ---- ---- ---- .30 +.10 .20 8 1670 ---- ---- ---- ---- .30 .00 .30 24 1675 ---- ---- ---- ---- .30 .00 .30 1968 1680 ---- ---- ---- ---- .30 .00 .30 61 1685 ---- ---- ---- ---- .40 +.10 .30 15 1690 ---- ---- ---- ---- .40 +.10 .30 19 1695 ---- ---- ---- ---- .40 +.10 .30 20 1700 ---- ---- ---- ---- .40 .00 5 .40 1173 1705 ---- ---- ---- ---- .40 .00 .40 13 1710 ---- ---- ---- ---- .50 +.10 .40 21 1715 ---- ---- ---- ---- .50 +.10 .40 90 165 1720 .50 .50 .50 .50 .50 .00 2 .50 36 1725 ---- ---- ---- ---- .60 +.10 .50 197 1730 ---- ---- ---- ---- .60 +.10 2 .50 99 1735 ---- ---- ---- ---- .60 .00 .60 200 1740 ---- ---- ---- ---- .70 +.10 1 .60 1 404 1745 ---- ---- .60A .60A .70 .00 .70 7 1750 ---- ---- ---- ---- .80 +.10 .70 144 834 1755 ---- ---- .70A .70A .80 .00 .80 2 58 1760 .70 .80B .70 .80B .90 +.10 9 .80 13 125 1765 ---- ---- .80A .80A .90 .00 2 .90 6 93 1770 ---- ---- ---- ---- 1.00 +.10 1 .90 20 129 1775 ---- ---- .90A .90A 1.10 +.10 1.00 2 570 1780 1.10 1.10 1.00A 1.10 1.20 +.10 3 1.10 5 115 1785 ---- ---- 1.10A 1.10A 1.30 +.10 1 1.20 5 270 1790 1.30 1.30 1.20A 1.30 1.40 +.10 3 1.30 4 161 1795 ---- 1.50B 1.30A 1.30A 1.50 +.10 1.40 3 47 1800 1.60 1.60 1.40A 1.60 1.60 +.10 8 1.50 17 1493 1805 ---- 1.80B 1.50A 1.50A 1.80 +.20 1.60 42 1810 2.00 2.00 1.70A 1.90A 1.90 +.10 2 1.80 1 840 1815 ---- 2.10B 1.80A 1.80A 2.10 +.20 1.90 3 51 1820 ---- 2.30B 2.00A 2.00A 2.30 +.20 2 2.10 98 1825 2.50 2.50 2.10A 2.40 2.50 +.20 37 2.30 8 1841 1830 ---- 2.80B 2.30A 2.30A 2.80 +.30 5 2.50 2 210 1835 ---- 3.00B 2.50A 2.50A 3.00 +.30 5 2.70 4 279 1840 2.90 3.30B 2.70A 3.30B 3.30 +.30 2 3.00 3 320 1845 ---- 3.70B 3.00A 3.00A 3.60 +.40 22 3.20 5 78 1850 3.00 4.00B 3.00 3.80 4.00 +.50 31 3.50 7 1299 1855 4.20 4.40B 3.50A 4.10A 4.40 +.50 13 3.90 50 1860 ---- 4.80B 3.80A 3.80A 4.80 +.60 11 4.20 49 402 1865 ---- 5.30B 4.20A 4.20A 5.20 +.60 4.60 58 1870 4.50 5.90 4.50 5.40A 5.70 +.70 8 5.00 39 273 1875 ---- 6.40B 4.90A 4.90A 6.30 +.80 5.50 3 5317 1880 ---- 7.00B 5.40A 5.40A 6.90 +.90 8 6.00 3 93 1885 7.70 7.70 5.90A 7.10A 7.50 +1.00 7 6.50 1 201 1890 ---- 8.50B 6.40A 6.40A 8.20 +1.10 7.10 3 153 1895 8.70 9.30B 6.90A 8.50A 9.00 +1.20 6 7.80 100 1900 ---- 10.20B 7.60A 7.60A 9.80 +1.30 205 8.50 46 2652 1905 8.90 11.10B 8.30A 10.10A 10.80 +1.50 6 9.30 199 1910 9.90 12.20B 9.10A 12.20B 11.80 +1.60 2 10.20 43 126 1915 12.50 13.30B 9.90A 13.30B 12.80 +1.70 12 11.10 3 150 1920 11.20 14.50B 10.80A 14.50B 14.00 +1.90 20 12.10 86 251 1925 11.80 15.80B 11.80 11.80A 15.20 +2.00 318 13.20 34 475 1930 16.00 17.20B 12.80A 17.20B 16.60 +2.20 1 14.40 1 206 1935 ---- 18.70B 13.90A 13.90A 18.00 +2.40 15.60 10 184 1940 15.30 20.30B 15.20A 20.30B 19.50 +2.50 390 17.00 51 221 1945 ---- 22.00B 16.50A 16.50A 21.20 +2.80 18.40 132 1950 18.70 23.80B 17.90A 23.80B 22.90 +2.90 69 20.00 99 3338 1955 ---- 25.70B 19.40A 19.40A 24.80 +3.10 21.70 12 321 1960 27.20 27.70B 21.00A 25.40A 26.70 +3.30 4 23.40 14 344 1965 22.70 29.80B 22.70 29.80B 28.80 +3.50 1 25.30 291 1970 30.50 32.10B 24.50A 29.60A 30.90 +3.60 16 27.30 378 1975 ---- 34.40B 26.40A 34.40B 33.20 +3.90 37 29.30 14 1195 1980 ---- 36.90B 28.40A 28.40A 35.60 +4.10 1 31.50 150 362 1985 ---- 39.40B 30.50A 39.40B 38.10 +4.30 33.80 48 1990 ---- 42.10B 32.70A 42.10B 40.70 +4.50 36.20 14 1155 1995 ---- 44.90B 35.10A 44.90B 43.40 +4.70 38.70 33 38 2000 40.60 47.80 37.60A 44.50A 46.20 +4.90 33 41.30 21 1093 2005 ---- 50.70B 40.10A 50.70B 49.10 +5.00 44.10 2 18 2010 ---- 53.80B 42.70A 53.80B 52.10 +5.20 46.90 177 2015 ---- 56.90B 45.50A 56.90B 55.20 +5.40 49.80 14 2020 ---- 60.20B 48.40A 60.20B 58.40 +5.50 52.90 1 32 2025 ---- 63.50B 51.30A 63.50B 61.70 +5.70 56.00 126 2030 ---- 67.00B 54.50A 67.00B 65.10 +5.90 59.20 4 15 2035 ---- 70.40B 57.60A 70.40B 68.50 +6.00 62.50 26 2040 ---- 74.00B 60.80A 74.00B 72.10 +6.20 65.90 3 265 2045 ---- 77.70B 64.20A 77.70B 75.70 +6.30 69.40 9 2050 ---- 81.50B 67.60A 81.40B 79.40 +6.50 72.90 276 2055 ---- 85.30B 71.00A 85.30B 83.20 +6.60 76.60 7 2060 ---- 89.20B 74.60A 89.20B 87.00 +6.70 80.30 349 2065 ---- 93.10B 78.20A 93.10B 90.90 +6.80 84.10 25 2070 ---- 97.10B 82.00A 97.10B 94.90 +7.00 87.90 21 2075 ---- 101.20B 85.70A 101.20B 98.90 +7.10 91.80 129 2080 ---- 105.30B 89.60A 105.30B 103.00 +7.20 95.80 189 2085 ---- 109.50B 93.50A 109.50B 107.10 +7.30 99.80 93 2090 ---- 113.70B 97.50A 113.70B 111.30 +7.40 103.90 74 2095 ---- 118.00B 101.50A 118.00B 115.60 +7.50 108.10 95 2100 ---- 122.30B 105.60A 122.30B 119.90 +7.70 112.20 99 125 2105 ---- 126.70B 109.70A 126.70B 124.20 +7.70 116.50 28 2110 ---- 131.10B 113.90A 131.10B 128.60 +7.80 120.80 14 2115 ---- 135.50B 118.10A 135.50B 133.00 +7.90 125.10 29 2120 ---- 140.00B 122.40A 140.00B 137.40 +8.00 129.40 10 2125 ---- 144.50B 126.80A 144.50B 141.90 +8.00 133.90 33 2130 ---- 149.10B 131.10A 149.10B 146.40 +8.10 138.30 58 2135 ---- 153.60B 135.50A 153.60B 151.00 +8.20 142.80 30 2140 ---- 158.20B 140.00A 158.20B 155.50 +8.20 147.30 58 2145 ---- 162.80B 144.40A 162.80B 160.10 +8.30 151.80 2150 ---- 167.50B 148.90A 167.50B 164.80 +8.40 156.40 34 2155 ---- 172.10B 153.40A 172.10B 169.40 +8.50 160.90 1 2160 ---- 176.20B 158.00A 176.20B 174.10 +8.50 165.60 2165 ---- 180.90B 162.50A 180.90B 178.80 +8.60 170.20 2170 ---- 185.60B 167.10A 185.60B 183.50 +8.70 174.80 2175 ---- 191.00B 171.80A 191.00B 188.20 +8.70 179.50 19 2180 ---- 195.00B 176.40A 176.40A 192.90 +8.70 184.20 1 2185 ---- 199.80B 182.00A 182.00A 197.70 +8.80 188.90 219 2190 ---- 204.60B 186.70A 186.70A 202.50 +8.80 193.70 2195 ---- 209.40B 191.40A 191.40A 207.20 +8.80 198.40 1 2200 ---- 214.90B 195.20A 214.90B 212.00 +8.80 203.20 192 2205 ---- 219.00B 200.90A 200.90A 216.80 +8.80 208.00 2210 ---- 223.80B 205.50A 205.50A 221.70 +9.00 212.70 2215 ---- 228.60B 210.40A 210.40A 226.50 +9.00 217.50 2220 ---- 233.50B 215.20A 215.20A 231.30 +8.90 222.40 2225 ---- 239.10B 219.10A 239.10B 236.20 +9.00 227.20 2 2230 ---- 243.20B 224.70A 224.70A 241.10 +9.10 232.00 2235 ---- 248.10B 229.70A 229.70A 245.90 +9.10 236.80 2240 ---- 253.00B 234.50A 234.50A 250.80 +9.10 241.70 2245 ---- 257.90B 239.40A 239.40A 255.70 +9.10 246.60 2250 ---- 263.60B 243.20A 263.60B 260.60 +9.20 251.40 128 2255 ---- 267.70B 249.10A 249.10A 265.50 +9.20 256.30 2260 ---- 272.60B 254.00A 254.00A 270.40 +9.20 261.20 1 2265 ---- 277.50B 258.90A 258.90A 275.30 +9.20 266.10 2270 ---- 282.40B 263.60A 263.60A 280.30 +9.30 271.00 2275 ---- 288.20B 267.60A 288.20B 285.20 +9.30 275.90 33 2280 ---- 292.30B 273.50A 273.50A 290.10 +9.30 280.80 2285 ---- 297.30B 278.40A 278.40A 295.10 +9.40 285.70 2290 ---- 302.20B 283.40A 302.20B 300.00 +9.40 290.60 2 2295 ---- 307.20B 288.30A 288.30A 305.00 +9.40 295.60 2300 ---- 312.90B 292.10A 312.90B 310.00 +9.50 300.50 1 13 2310 ---- 322.00B 303.10A 303.10A 319.90 +9.50 310.40 2320 ---- 332.00B 312.80A 312.80A 329.80 +9.50 320.30 2325 ---- 337.80B 316.80A 337.70B 334.80 +9.50 325.30 2330 ---- 341.90B 322.90A 322.90A 339.80 +9.60 330.20 2340 ---- 351.80B 332.80A 332.80A 349.80 +9.60 340.20 10 2350 ---- 362.20B 341.60A 362.20B 359.80 +9.70 350.10 10 2360 ---- 371.70B 352.70A 352.70A 369.80 +9.70 360.10 2370 ---- 381.70B 362.70A 362.70A 379.80 +9.70 370.10 2375 ---- 386.70B 366.50A 366.50A 384.80 +9.70 375.10 2380 ---- 391.70B 372.60A 372.60A 389.80 +9.70 380.10 2390 ---- 401.70B 382.60A 382.60A 399.80 +9.70 390.10 2400 ---- 412.10B 392.00A 411.90B 409.80 +9.70 400.10 2425 ---- 436.60B 417.50A 417.50A 434.80 +9.70 425.10 2450 ---- 462.10B 442.00A 462.00B 459.80 +9.70 450.10 2475 ---- 486.60B 467.50A 467.50A 484.80 +9.70 475.10 2500 ---- 512.20B 492.00A 512.20B 509.80 +9.70 500.10 2525 ---- 536.60B 517.50A 517.50A 534.80 +9.70 525.10 2550 ---- 562.20B 542.00A 562.20B 559.80 +9.70 550.10 2575 ---- 586.60B 567.50A 567.50A 584.80 +9.70 575.10 2650 ---- 662.00B 642.00A 642.00A 659.80 +9.70 650.10 3000 ---- 1012.00B 992.00A 992.00A 1009.80 +9.70 1000.10 3500 ---- 1511.60B 1492.10A 1492.10A 1509.80 +9.70 1500.10 4000 ---- 2011.40B 1992.10A 1992.10A 2009.80 +9.70 2000.10 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 ---- ---- ---- ---- .20 +.10 .10 215 2019 1375 ---- ---- ---- ---- .20 +.10 .10 78 1400 ---- ---- ---- ---- .20 +.10 .10 141 1420 ---- ---- ---- ---- .20 +.10 .10 5 1425 ---- ---- ---- ---- .20 +.10 .10 15 1430 ---- ---- ---- ---- .20 +.10 .10 5 1440 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 +.10 .10 11 1460 ---- ---- ---- ---- .20 +.10 .10 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 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 6 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 .00 .20 1565 ---- ---- ---- ---- .20 .00 .20 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 .00 .30 8 1615 ---- ---- ---- ---- .30 .00 .30 1 1620 ---- ---- ---- ---- .30 .00 .30 16 1625 ---- ---- ---- ---- .30 -.10 .40 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .40 .00 .40 1650 ---- ---- ---- ---- .40 .00 .40 63 1655 ---- ---- ---- ---- .40 .00 .40 1660 ---- ---- ---- ---- .50 .00 .50 19 1665 ---- ---- ---- ---- .50 .00 .50 1 1 1670 ---- ---- ---- ---- .50 .00 .50 5 1675 ---- ---- ---- ---- .60 +.10 .50 33 1680 ---- ---- ---- ---- .60 .00 .60 2 1685 ---- ---- ---- ---- .60 .00 .60 4 1690 ---- ---- ---- ---- .70 +.10 .60 8 1695 ---- ---- ---- ---- .70 .00 .70 3 1700 ---- ---- ---- ---- .80 +.10 .70 1 151 1705 ---- ---- ---- ---- .80 .00 1 .80 2 1710 ---- ---- ---- ---- .90 +.10 .80 14 1715 ---- ---- ---- ---- .90 .00 1 .90 4 1720 ---- ---- ---- ---- 1.00 +.10 .90 2 42 1725 ---- ---- ---- ---- 1.00 .00 1 1.00 1 129 1730 ---- ---- ---- ---- 1.10 .00 1 1.10 32 1735 ---- ---- ---- ---- 1.20 +.10 1 1.10 16 1740 ---- ---- ---- ---- 1.30 +.10 1.20 11 1745 ---- ---- ---- ---- 1.40 +.10 1.30 1 1750 1.30 1.40 1.30 1.40 1.50 +.10 36 1.40 13 688 1755 ---- ---- 1.40A 1.40A 1.60 +.10 1.50 19 1760 1.70 1.70 1.50A 1.70 1.70 +.10 2 1.60 2 41 1765 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 15 1770 ---- 1.90B 1.70A 1.70A 1.90 +.10 1 1.80 2 67 1775 1.80 2.00B 1.80 2.00B 2.10 +.20 20 1.90 153 1780 2.20 2.20 2.00A 2.20 2.20 +.10 3 2.10 74 1785 ---- 2.30B 2.10A 2.10A 2.40 +.20 2.20 50 1790 ---- 2.50B 2.30A 2.30A 2.60 +.20 2.40 30 1795 ---- 2.70B 2.40A 2.40A 2.80 +.20 4 2.60 2 4 1800 2.50 3.00 2.50 2.90A 3.00 +.30 33 2.70 19 591 1805 3.10 3.20B 2.80A 3.10 3.20 +.30 2 2.90 2 14 1810 ---- 3.40B 3.00A 3.00A 3.40 +.20 8 3.20 6 160 1815 ---- 3.70B 3.20A 3.20A 3.70 +.30 1 3.40 3 71 1820 3.90 4.00B 3.40A 4.00B 4.00 +.40 6 3.60 11 64 1825 4.10 4.30B 3.60A 4.30B 4.30 +.40 58 3.90 14 39 1830 4.60 4.60 3.90A 4.40A 4.60 +.40 6 4.20 19 52 1835 4.80 5.00B 4.20A 5.00B 4.90 +.40 11 4.50 47 72 1840 5.20 5.40B 4.50A 5.40B 5.30 +.50 28 4.80 12 49 1845 ---- 5.80B 4.80A 4.80A 5.70 +.50 3 5.20 5 24 1850 6.10 6.20B 5.20A 5.90A 6.10 +.50 1 5.60 5 275 1855 ---- 6.70B 5.60A 5.60A 6.60 +.60 2 6.00 2 10 1860 6.90 7.30B 6.00A 7.30B 7.10 +.70 3 6.40 3 113 1865 7.80 7.80 6.40A 7.40A 7.70 +.80 13 6.90 1 121 1870 ---- 8.40B 6.90A 6.90A 8.20 +.80 7.40 94 1875 ---- 9.10B 7.40A 7.40A 8.90 +.90 8.00 7 116 1880 ---- 9.80B 7.90A 7.90A 9.50 +.90 5 8.60 14 38 1885 ---- 10.50B 8.50A 8.50A 10.30 +1.10 9.20 1 252 1890 ---- 11.30B 9.10A 9.10A 11.00 +1.10 7 9.90 1 31 1895 ---- 12.20B 9.80A 9.80A 11.90 +1.30 10.60 26 1900 11.00 13.10 10.40A 12.30B 12.70 +1.30 356 11.40 4 876 1905 ---- 14.10B 11.20A 11.20A 13.70 +1.50 6 12.20 58 1910 ---- 15.10B 12.00A 12.00A 14.70 +1.60 13.10 70 1915 ---- 16.30B 12.90A 12.90A 15.80 +1.80 6 14.00 1 202 1920 ---- 17.40B 13.80A 13.80A 16.90 +1.90 15.00 77 1925 ---- 18.70B 14.80A 14.80A 18.10 +2.00 16.10 3 1326 1930 ---- 20.00B 15.80A 15.80A 19.40 +2.20 17.20 55 1935 ---- 21.40B 16.90A 16.90A 20.80 +2.30 18.50 5 69 1940 ---- 22.90B 18.10A 18.10A 22.20 +2.50 15 19.70 64 1945 ---- 24.50B 19.40A 19.40A 23.80 +2.70 21.10 39 1950 20.80 26.10B 20.70A 20.70A 25.30 +2.70 3 22.60 14 147 1955 ---- 27.90B 22.20A 22.20A 27.00 +2.90 24.10 65 1960 29.50 29.70B 23.70A 29.70B 28.80 +3.10 2 25.70 158 1965 ---- 31.60B 25.20A 25.20A 30.60 +3.20 27.40 1 185 1970 ---- 33.60B 26.90A 33.50B 32.60 +3.40 1 29.20 17 1975 33.90 35.60B 28.60A 33.40A 34.60 +3.60 56 31.00 13 1980 36.90 37.80B 30.50A 35.50A 36.70 +3.70 1 33.00 15 116 1985 ---- 40.10B 32.40A 40.10B 38.90 +3.90 35.00 3 56 1990 34.40 42.40B 34.40 42.40B 41.10 +3.90 11 37.20 22 1995 ---- 44.80B 36.50A 44.80B 43.50 +4.10 39.40 17 2000 38.60 47.40B 38.60 44.60A 46.00 +4.30 19 41.70 5 345 2005 40.90 50.00B 40.90 50.00B 48.50 +4.40 4 44.10 48 2010 43.20 52.70B 43.20 52.70B 51.10 +4.50 5 46.60 94 2015 ---- 55.40B 45.70A 55.40B 53.90 +4.70 49.20 1 252 2020 ---- 58.30B 48.30A 58.30B 56.70 +4.90 51.80 313 300 2025 50.80 61.20B 50.80 61.20B 59.60 +5.00 18 54.60 1 2030 ---- 64.30B 53.60A 64.30B 62.60 +5.20 57.40 23 2035 ---- 67.40B 56.30A 67.40B 65.70 +5.40 60.30 8 2040 ---- 70.50B 59.20A 70.50B 68.80 +5.50 63.30 2 2045 ---- 73.80B 62.10A 73.80B 72.00 +5.60 66.40 4 2050 65.00 77.20 65.00 73.30A 75.30 +5.80 4 69.50 25 63 2055 ---- 80.50B 68.20A 80.50B 78.70 +5.90 72.80 3 2060 ---- 84.00B 71.40A 83.90B 82.10 +6.00 76.10 8 2065 ---- 87.50B 74.60A 87.50B 85.60 +6.20 79.40 1 2070 ---- 91.10B 77.90A 91.10B 89.10 +6.30 82.80 180 2075 ---- 94.80B 81.40A 94.70B 92.70 +6.40 86.30 12 2080 85.30 98.50B 84.80A 98.50B 96.40 +6.50 3 89.90 151 2085 88.80 102.30B 88.30A 102.20B 100.10 +6.60 3 93.50 6 2090 ---- 106.10B 91.80A 106.10B 103.90 +6.70 97.20 3 2095 ---- 110.00B 95.40A 109.90B 107.70 +6.80 100.90 6 2100 ---- 113.90B 99.10A 113.90B 111.60 +6.90 104.70 1 2105 ---- 117.90B 102.80A 117.90B 115.60 +7.00 108.60 2110 ---- 121.90B 106.60A 121.90B 119.60 +7.10 112.50 2 2115 ---- 126.00B 110.40A 126.00B 123.60 +7.20 116.40 2 2120 ---- 130.10B 114.30A 130.10B 127.70 +7.30 120.40 1 2125 ---- 134.20B 118.30A 134.10B 131.80 +7.30 124.50 1 17 2130 ---- 138.40B 122.20A 138.40B 136.00 +7.50 128.50 2 2135 ---- 142.60B 126.30A 142.50B 140.20 +7.50 132.70 2140 ---- 146.90B 130.30A 146.90B 144.40 +7.60 136.80 2145 ---- 151.20B 134.50A 151.10B 148.70 +7.70 141.00 2150 ---- 155.50B 138.60A 155.50B 153.00 +7.80 145.20 2155 ---- 159.90B 142.80A 159.80B 157.30 +7.80 149.50 2160 ---- 164.20B 147.00A 164.20B 161.70 +7.90 153.80 2 2165 ---- 168.70B 151.30A 168.60B 166.10 +8.00 158.10 3 2170 ---- 173.10B 155.60A 173.10B 170.50 +8.00 162.50 4 2175 ---- 177.60B 159.90A 177.60B 175.00 +8.10 166.90 2 2180 ---- 182.10B 164.30A 182.00B 179.50 +8.20 171.30 5 2185 ---- 186.60B 168.70A 186.60B 184.00 +8.20 175.80 6 2190 ---- 191.10B 173.10A 191.10B 188.50 +8.30 180.20 7 2195 ---- 195.80B 177.50A 195.80B 193.10 +8.40 184.70 2 2200 ---- 200.30B 182.00A 200.30B 197.60 +8.40 189.20 11 2205 ---- 204.90B 186.50A 204.90B 202.20 +8.40 193.80 2 2210 ---- 209.60B 190.90A 209.60B 206.80 +8.50 198.30 2 2215 ---- 214.20B 195.50A 214.20B 211.50 +8.60 202.90 2 2220 ---- 218.90B 200.00A 218.90B 216.10 +8.60 207.50 2225 ---- 223.50B 204.60A 223.50B 220.80 +8.70 212.10 23 2230 ---- 227.40B 209.20A 227.30B 225.40 +8.60 216.80 3 2235 ---- 232.10B 213.80A 232.10B 230.10 +8.70 221.40 2 2240 ---- 236.80B 218.50A 236.80B 234.80 +8.70 226.10 2245 ---- 241.50B 223.10A 223.10A 239.60 +8.80 230.80 2250 ---- 247.10B 227.80A 247.10B 244.30 +8.80 235.50 29 2255 ---- 251.00B 232.50A 232.50A 249.00 +8.80 240.20 2260 ---- 255.80B 237.90A 237.90A 253.80 +8.90 244.90 2265 ---- 260.60B 242.60A 242.60A 258.60 +9.00 249.60 1 2270 ---- 265.40B 247.40A 247.40A 263.40 +9.00 254.40 2275 ---- 270.90B 251.30A 270.90B 268.10 +9.00 259.10 35 2280 ---- 275.00B 257.00A 257.00A 272.90 +9.00 263.90 2285 ---- 279.80B 261.70A 261.70A 277.80 +9.10 268.70 1 2290 ---- 284.60B 266.40A 266.40A 282.60 +9.10 273.50 2295 ---- 289.40B 271.20A 271.20A 287.40 +9.10 278.30 1 2300 ---- 295.10B 275.10A 295.10B 292.20 +9.10 283.10 42 2305 ---- 299.10B 280.80A 280.80A 297.10 +9.20 287.90 2310 ---- 304.00B 285.60A 285.60A 301.90 +9.20 292.70 2320 ---- 313.70B 295.40A 295.40A 311.70 +9.30 302.40 1 2325 ---- 319.50B 299.20A 319.50B 316.50 +9.20 307.30 25 2330 ---- 323.50B 305.10A 305.10A 321.40 +9.30 312.10 1 2340 ---- 333.20B 314.80A 314.80A 331.20 +9.30 321.90 1 2350 ---- 343.90B 323.50A 343.90B 341.00 +9.40 331.60 1 15 2360 ---- 352.80B 334.20A 334.20A 350.80 +9.40 341.40 2370 ---- 362.60B 344.00A 344.00A 360.70 +9.50 351.20 2375 ---- 368.60B 347.90A 368.50B 365.60 +9.50 356.10 5 5 2380 ---- 372.50B 353.90A 353.90A 370.60 +9.50 361.10 2390 ---- 382.40B 363.80A 363.80A 380.50 +9.60 370.90 2400 ---- 393.40B 372.50A 393.30B 390.40 +9.60 380.80 125 2410 ---- 402.20B 383.50A 383.50A 400.30 +9.60 390.70 2425 ---- 418.20B 397.20A 418.10B 415.20 +9.60 405.60 80 2450 ---- 442.00B 422.00A 442.00B 440.20 +9.80 430.40 2475 ---- 467.00B 446.80A 446.80A 465.20 +9.80 455.40 2500 ---- 492.00B 473.00A 473.00A 490.20 +9.80 480.40 2525 ---- 516.90B 497.90A 497.90A 515.20 +9.80 505.40 2550 ---- 541.90B 522.90A 522.90A 540.20 +9.80 530.40 2575 ---- 566.90B 547.90A 547.90A 565.20 +9.80 555.40 2600 ---- 591.90B 572.90A 572.90A 590.20 +9.80 580.40 2800 ---- 791.80B 772.90A 772.90A 790.20 +9.80 780.40 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 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 1 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 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 357 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1667 1330 ---- ---- ---- ---- .10 .00 .10 1 1335 ---- ---- ---- ---- .10 .00 .10 1340 ---- ---- ---- ---- .10 .00 .10 1345 ---- ---- ---- ---- .10 .00 .10 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 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 457 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 1415 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 1430 ---- ---- ---- ---- .10 -.10 .20 1435 ---- ---- ---- ---- .10 -.10 .20 1440 ---- ---- ---- ---- .10 -.10 .20 501 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1753 1455 ---- ---- ---- ---- .10 -.10 .20 38 1460 ---- ---- ---- ---- .20 .00 .20 1465 ---- ---- ---- ---- .20 .00 .20 82 1470 ---- ---- ---- ---- .20 -.10 .30 4 1475 ---- ---- ---- ---- .20 -.10 .30 28 1480 ---- ---- ---- ---- .20 -.10 .30 1485 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .20 -.10 .30 14 1495 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 1533 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 25 1515 ---- ---- ---- ---- .30 .00 .30 40 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 210 1530 ---- ---- ---- ---- .30 .00 .30 1535 ---- ---- ---- ---- .30 .00 .30 1000 1540 ---- ---- ---- ---- .30 .00 .30 3 1545 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .30 -.10 .40 4056 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 3 1575 ---- ---- ---- ---- .40 .00 .40 473 1580 ---- ---- ---- ---- .50 +.10 .40 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- ---- ---- .50 .00 .50 5 1595 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .60 +.10 .50 1525 1605 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- ---- ---- .60 .00 .60 1615 ---- ---- ---- ---- .60 .00 .60 3 1620 ---- ---- ---- ---- .70 +.10 .60 6 1625 ---- ---- ---- ---- .70 .00 .70 201 1630 .60 .60 .60 .60 .70 .00 25 .70 51 1635 ---- ---- ---- ---- .80 .00 .80 3 2 1640 ---- ---- ---- ---- .80 .00 .80 1 1645 ---- ---- ---- ---- .90 +.10 .80 2 1650 .90 .90 .90 .90 .90 .00 50 .90 5 430 1655 ---- ---- ---- ---- 1.00 +.10 .90 1 1660 ---- ---- ---- ---- 1.00 .00 1.00 107 1665 ---- ---- ---- ---- 1.10 +.10 1.00 1670 ---- ---- ---- ---- 1.10 .00 1.10 49 1675 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1 125 1680 ---- ---- ---- ---- 1.30 +.10 1.20 1 1685 ---- ---- ---- ---- 1.30 .00 1.30 1690 ---- ---- ---- ---- 1.40 .00 1 1.40 2 1695 1.50 1.50 1.50 1.50 1.50 .00 1 1.50 4 1700 1.50 1.60 1.50 1.60 1.60 .00 58 1.60 45 5310 1705 ---- ---- 1.60A 1.60A 1.70 .00 1.70 89 1710 ---- ---- 1.70A 1.70A 1.80 .00 1.80 178 1715 ---- ---- 1.80A 1.80A 1.90 .00 1.90 2 1720 ---- ---- 1.90A 1.90A 2.00 .00 2.00 4 1725 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 488 1730 ---- 2.30B 2.10A 2.10A 2.30 +.10 1 2.20 10 1735 ---- ---- 2.30A 2.30A 2.40 .00 2.40 8 1740 ---- 2.60B 2.40A 2.40A 2.60 +.10 1 2.50 1002 1745 ---- ---- 2.50A 2.50A 2.80 +.10 2.70 3 1750 2.50 2.90B 2.50 2.90B 2.90 +.10 40 2.80 1288 1755 ---- 3.10B 2.80A 2.80A 3.10 +.10 3.00 16 1760 ---- 3.30B 3.00A 3.00A 3.30 +.10 1 3.20 19 1765 ---- 3.50B 3.20A 3.20A 3.50 +.10 3.40 169 1770 ---- 3.80B 3.40A 3.40A 3.80 +.20 3.60 65 1775 3.40 4.00B 3.40 4.00B 4.00 +.20 26 3.80 45 1091 1780 ---- 4.30B 3.80A 3.80A 4.30 +.30 3 4.00 16 1785 ---- 4.60B 4.00A 4.00A 4.60 +.30 4.30 42 1790 ---- 4.90B 4.30A 4.30A 4.90 +.30 4.60 13 1795 ---- 5.20B 4.60A 4.60A 5.20 +.40 1 4.80 30 1800 ---- 5.50B 4.80A 4.80A 5.50 +.30 8 5.20 2965 1805 ---- 5.90B 5.10A 5.10A 5.90 +.40 5.50 33 1810 ---- 6.30B 5.50A 5.50A 6.20 +.40 1 5.80 7 1815 ---- 6.70B 5.80A 5.80A 6.60 +.40 6.20 30 1820 ---- 7.10B 6.20A 6.20A 7.10 +.50 6.60 116 1825 7.00 7.60B 6.50A 7.30A 7.50 +.50 39 7.00 26 1971 1830 ---- 8.10B 6.90A 6.90A 8.00 +.60 7.40 16 1835 ---- 8.60B 7.30A 7.30A 8.50 +.60 7.90 53 1840 ---- 9.20B 7.80A 7.80A 9.10 +.70 8.40 116 1845 ---- 9.80B 8.20A 8.20A 9.60 +.70 8.90 14 1850 ---- 10.40B 8.80A 8.80A 10.30 +.90 9.40 1406 1855 ---- 11.10B 9.40A 9.40A 10.90 +.90 10.00 44 1860 ---- 11.80B 9.90A 9.90A 11.60 +1.00 10.60 75 1865 ---- 12.60B 10.50A 10.50A 12.30 +1.00 11.30 80 1870 ---- 13.40B 11.10A 11.10A 13.10 +1.10 12.00 221 1875 ---- 14.20B 11.80A 11.80A 13.90 +1.20 12.70 1 1190 1880 ---- 15.10B 12.50A 12.50A 14.80 +1.30 1 13.50 193 1885 ---- 16.10B 13.30A 13.30A 15.70 +1.40 14.30 73 1890 ---- 17.10B 14.20A 14.20A 16.70 +1.50 15.20 72 1895 ---- 18.20B 15.00A 15.00A 17.70 +1.60 16.10 145 1900 16.00 19.30B 16.00 18.20A 18.80 +1.70 14 17.10 26 5824 1905 ---- 20.50B 16.90A 16.90A 19.90 +1.70 60 18.20 302 1910 18.80 21.80B 18.00A 21.80B 21.10 +1.80 19 19.30 63 1915 22.60 23.10B 19.00A 23.10B 22.40 +2.00 21 20.40 25 1920 ---- 24.40B 20.20A 20.20A 23.70 +2.10 21.60 18 1925 22.10 25.90B 21.30A 21.80A 25.10 +2.20 11 22.90 947 1930 23.90 27.40B 22.60A 27.40B 26.60 +2.40 3 24.20 495 1935 24.10 29.00B 23.90A 29.00B 28.10 +2.50 3 25.60 146 1940 25.50 30.70B 25.30A 30.70B 29.70 +2.60 3 27.10 76 1945 29.80 32.40B 26.80A 28.20A 31.40 +2.80 3 28.60 326 1950 ---- 34.20B 28.20A 34.20B 33.20 +2.90 30.30 1657 1955 ---- 36.10B 29.90A 36.10B 35.00 +3.00 32.00 57 1960 ---- 38.00B 31.50A 38.00B 36.90 +3.20 33.70 249 1965 ---- 40.10B 33.30A 40.10B 38.90 +3.30 35.60 132 1970 35.30 42.20B 35.10A 42.20B 41.00 +3.50 5 37.50 1 482 1975 ---- 44.30B 37.00A 44.30B 43.10 +3.60 2 39.50 7 464 1980 ---- 46.60B 38.90A 46.60B 45.30 +3.70 37 41.60 15 72 1985 ---- 49.00B 41.00A 49.00B 47.60 +3.90 43.70 94 1990 50.30 51.40B 43.10A 48.70A 50.00 +4.00 6 46.00 37 531 1995 45.70 53.90B 45.30A 53.90B 52.50 +4.20 25 48.30 6 353 2000 47.90 56.40B 47.50A 56.40B 55.00 +4.30 21 50.70 17 1177 2005 50.80 59.10B 49.80A 49.80A 57.60 +4.50 1 53.10 365 2010 53.30 61.80B 52.20A 61.80B 60.20 +4.50 9 55.70 255 2015 55.20 64.60B 54.70A 64.60B 63.00 +4.70 19 58.30 1 652 2020 57.90 67.40B 57.30A 67.40B 65.80 +4.80 3 61.00 11 83 2025 60.50 70.40B 59.90A 70.40B 68.70 +4.90 75 63.80 37 428 2030 ---- 73.40B 62.70A 73.40B 71.70 +5.10 66.60 392 2035 ---- 76.50B 65.40A 76.50B 74.70 +5.20 69.50 2 163 2040 68.80 79.60B 68.40A 79.60B 77.80 +5.30 3 72.50 105 2045 ---- 82.80B 71.30A 82.80B 80.90 +5.40 75.50 14 2050 ---- 86.10B 74.30A 86.10B 84.20 +5.60 78.60 240 2055 ---- 89.40B 77.30A 89.40B 87.40 +5.60 81.80 2 25 2060 90.40 92.80B 80.50A 92.80B 90.80 +5.80 3 85.00 88 2065 ---- 96.20B 83.70A 96.20B 94.20 +5.90 88.30 3 2070 97.20 99.70B 86.90A 99.70B 97.70 +6.00 2 91.70 61 2075 ---- 103.30B 90.20A 103.30B 101.20 +6.10 95.10 247 2080 94.20 106.90B 93.60A 106.90B 104.80 +6.20 8 98.60 37 2085 ---- 110.50B 97.10A 97.10A 108.40 +6.30 102.10 43 2090 ---- 114.20B 100.50A 100.50A 112.10 +6.40 105.70 105 2095 ---- 117.90B 104.10A 104.10A 115.80 +6.50 109.30 45 2100 ---- 121.70B 107.60A 107.60A 119.60 +6.60 12 113.00 594 2105 ---- 125.60B 111.20A 111.20A 123.40 +6.70 116.70 2 2110 ---- 129.50B 114.90A 114.90A 127.20 +6.70 120.50 82 2115 119.30 133.40B 118.60A 133.40B 131.10 +6.80 3 124.30 6 2120 126.30 137.40B 122.40A 124.70A 135.10 +6.90 10 128.20 21 2125 ---- 141.40B 126.20A 141.40B 139.10 +7.00 132.10 2130 ---- 145.40B 130.00A 130.00A 143.10 +7.00 136.10 24 2135 ---- 149.50B 133.90A 149.50B 147.20 +7.20 140.00 5 2140 ---- 153.60B 137.90A 137.90A 151.30 +7.20 144.10 8 2145 ---- 157.80B 141.80A 157.80B 155.40 +7.30 148.10 3 2150 ---- 161.90B 145.80A 161.90B 159.60 +7.40 152.20 15 2155 ---- 166.20B 149.90A 166.20B 163.80 +7.50 156.30 2 2160 ---- 170.40B 154.00A 170.40B 168.00 +7.50 160.50 3 2165 ---- 174.70B 158.10A 174.70B 172.20 +7.50 164.70 2170 ---- 179.00B 162.30A 179.00B 176.50 +7.60 168.90 1 2175 ---- 183.30B 166.40A 183.30B 180.80 +7.70 173.10 86 2180 ---- 187.60B 170.70A 187.60B 185.20 +7.80 177.40 4 2185 ---- 192.00B 174.90A 192.00B 189.50 +7.80 181.70 2190 ---- 196.40B 179.20A 196.40B 193.90 +7.90 186.00 1 2195 ---- 200.80B 183.50A 200.80B 198.30 +7.90 190.40 2200 ---- 205.30B 187.80A 205.30B 202.70 +8.00 194.70 112 2205 ---- 209.80B 192.20A 209.80B 207.20 +8.10 199.10 1 2210 ---- 214.20B 196.50A 214.20B 211.70 +8.10 203.60 1 2215 ---- 218.80B 200.90A 218.80B 216.20 +8.20 208.00 2220 ---- 223.20B 205.30A 223.20B 220.70 +8.20 212.50 2225 ---- 227.80B 209.80A 227.80B 225.20 +8.30 216.90 84 2230 ---- 232.40B 214.20A 232.40B 229.70 +8.30 221.40 1 2235 ---- 237.00B 218.70A 237.00B 234.30 +8.30 226.00 2240 ---- 241.60B 223.20A 241.60B 238.90 +8.40 230.50 2245 ---- 246.20B 227.70A 246.20B 243.50 +8.50 235.00 2 2250 ---- 250.80B 232.30A 250.80B 248.10 +8.50 239.60 4 2255 ---- 255.40B 236.80A 255.30B 252.70 +8.50 244.20 1 2260 ---- 260.00B 241.40A 260.00B 257.40 +8.60 248.80 3 2265 ---- 264.70B 246.00A 264.70B 262.00 +8.60 253.40 2 2270 ---- 269.40B 250.60A 269.40B 266.70 +8.70 258.00 1 2275 ---- 274.10B 255.20A 274.10B 271.40 +8.70 262.70 1 2280 ---- 277.90B 259.80A 277.90B 276.00 +8.70 267.30 2285 ---- 282.60B 264.40A 282.60B 280.70 +8.70 272.00 2290 ---- 287.40B 269.10A 287.30B 285.50 +8.80 276.70 1 2295 ---- 292.10B 273.70A 292.10B 290.20 +8.80 281.40 2300 ---- 297.70B 278.40A 297.70B 294.90 +8.80 286.10 54 2305 ---- 301.60B 283.10A 283.10A 299.70 +8.90 290.80 2310 ---- 306.30B 288.60A 288.60A 304.40 +8.90 295.50 2315 ---- 311.10B 293.30A 293.30A 309.20 +8.90 300.30 2320 ---- 315.90B 298.10A 298.10A 314.00 +9.00 305.00 2325 ---- 321.60B 302.00A 321.60B 318.70 +8.90 309.80 4 2330 ---- 325.50B 307.60A 307.60A 323.50 +9.00 314.50 2335 ---- 330.30B 312.40A 312.40A 328.30 +9.00 319.30 2340 ---- 335.10B 317.10A 317.10A 333.10 +9.00 324.10 2345 ---- 340.00B 322.00A 322.00A 338.00 +9.10 328.90 2350 ---- 345.60B 325.80A 345.60B 342.80 +9.10 333.70 5 2360 ---- 354.30B 336.30A 336.30A 352.50 +9.20 343.30 2370 ---- 364.00B 346.00A 346.00A 362.20 +9.30 352.90 1 2375 ---- 369.90B 349.80A 369.80B 367.00 +9.20 357.80 39 2380 ---- 373.70B 355.70A 355.70A 371.90 +9.30 362.60 2390 ---- 383.50B 365.40A 365.40A 381.60 +9.30 372.30 2400 ---- 394.30B 374.00A 394.20B 391.40 +9.30 1 382.10 27 2410 ---- 403.00B 384.90A 384.90A 401.20 +9.40 391.80 2420 ---- 412.90B 394.60A 394.60A 411.00 +9.40 401.60 2 2425 ---- 418.80B 398.30A 418.70B 415.90 +9.40 406.50 2 2430 ---- 422.70B 404.40A 404.40A 420.90 +9.50 411.40 2440 ---- 432.50B 414.20A 414.20A 430.70 +9.50 421.20 2450 ---- 443.50B 422.80A 443.40B 440.60 +9.50 431.10 75 2475 ---- 468.30B 447.40A 468.20B 465.40 +9.70 455.70 1 2490 ---- 482.00B 463.50A 463.50A 480.30 +9.70 470.60 2500 ---- 493.20B 472.10A 493.10B 490.20 +9.70 6 480.50 80 2525 ---- 516.90B 496.90A 516.80B 515.20 +9.80 505.40 2550 ---- 541.80B 521.80A 521.80A 540.20 +9.80 530.40 2575 ---- 566.80B 548.00A 548.00A 565.20 +9.80 555.40 2600 ---- 591.80B 573.00A 573.00A 590.20 +9.80 580.40 2625 ---- 616.70B 598.00A 598.00A 615.20 +9.80 605.40 2650 ---- 641.70B 623.00A 623.00A 640.20 +9.80 630.40 2700 ---- 691.70B 673.00A 673.00A 690.20 +9.80 680.40 2750 ---- 741.70B 723.00A 723.00A 740.20 +9.80 730.40 2800 ---- 791.60B 773.00A 773.00A 790.20 +9.80 780.40 2900 ---- 891.60B 872.90A 872.90A 890.20 +9.80 880.40 3000 ---- 991.60B 973.00A 973.00A 990.20 +9.80 980.40 3100 ---- 1091.50B 1072.90A 1072.90A 1090.20 +9.80 1080.40 3200 ---- 1191.50B 1172.90A 1172.90A 1190.20 +9.80 1180.40 3400 ---- 1391.40B 1372.90A 1372.90A 1390.20 +9.80 1380.40 3600 ---- 1591.30B 1572.90A 1572.90A 1590.20 +9.80 1580.40 3800 ---- 1791.20B 1772.90A 1772.90A 1790.20 +9.80 1780.40 4000 ---- 1991.10B 1972.90A 1972.90A 1990.20 +9.80 1980.40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 27 1275 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 24 1325 ---- ---- ---- ---- .10 -.20 .30 1350 ---- ---- ---- ---- .10 -.20 .30 145 1375 ---- ---- ---- ---- .10 -.20 .30 50 1400 ---- ---- ---- ---- .20 -.10 .30 4046 1425 ---- ---- ---- ---- .20 -.10 .30 3 1430 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 1 1450 ---- ---- ---- ---- .20 -.10 .30 2 1460 ---- ---- ---- ---- .30 -.10 .40 1 1470 ---- ---- ---- ---- .30 -.10 .40 2 1475 ---- ---- ---- ---- .30 -.10 .40 3 1480 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .40 .00 .40 75 1510 ---- ---- ---- ---- .40 .00 .40 1 1520 ---- ---- ---- ---- .40 -.10 .50 3 1525 ---- ---- ---- ---- .50 .00 .50 75 1530 ---- ---- ---- ---- .50 .00 .50 6 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 .00 .50 1545 ---- ---- ---- ---- .60 +.10 .50 1550 ---- ---- ---- ---- .60 +.10 .50 5 50 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 1565 ---- ---- ---- ---- .70 +.10 .60 1570 ---- ---- ---- ---- .70 +.10 .60 10 1575 ---- ---- ---- ---- .70 .00 .70 30 31 1580 ---- ---- ---- ---- .70 .00 .70 1585 ---- ---- ---- ---- .80 +.10 .70 1590 ---- ---- ---- ---- .80 +.10 .70 1 1595 ---- ---- ---- ---- .80 .00 .80 1600 ---- ---- ---- ---- .90 +.10 .80 31 1605 ---- ---- ---- ---- .90 +.10 .80 3 1610 ---- ---- ---- ---- 1.00 +.10 .90 1615 ---- ---- ---- ---- 1.00 +.10 .90 1620 ---- ---- ---- ---- 1.10 +.10 1.00 534 1625 ---- ---- ---- ---- 1.10 +.10 1.00 35 1630 ---- ---- ---- ---- 1.20 +.20 1.00 1635 ---- ---- ---- ---- 1.20 +.10 1.10 1640 ---- ---- ---- ---- 1.30 +.10 1.20 1645 ---- ---- ---- ---- 1.30 +.10 1.20 1650 ---- ---- ---- ---- 1.40 +.10 1.30 1023 1655 ---- ---- ---- ---- 1.50 +.20 1.30 1660 ---- ---- ---- ---- 1.50 +.10 1.40 1665 ---- ---- ---- ---- 1.60 +.10 1.50 1670 ---- ---- ---- ---- 1.70 +.10 1.60 10 1675 ---- ---- ---- ---- 1.80 +.10 1.70 62 1680 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 1685 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 1690 2.00 2.00 1.90A 2.00 2.10 +.10 5 2.00 1695 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 1 1700 ---- ---- 2.10A 2.10A 2.30 +.10 1 2.20 478 1705 ---- 2.40B 2.20A 2.20A 2.50 +.20 2.30 1710 ---- ---- 2.40A 2.40A 2.60 +.10 2.50 1715 ---- ---- 2.50A 2.50A 2.80 +.20 2.60 1 1720 ---- ---- 2.60A 2.60A 2.90 +.10 2.80 7 1725 ---- ---- 2.80A 2.80A 3.10 +.20 2.90 86 1730 ---- ---- 2.90A 2.90A 3.20 +.10 3.10 7 1735 ---- 3.30B 3.10A 3.10A 3.40 +.20 3.20 5 1740 ---- 3.50B 3.20A 3.20A 3.60 +.20 3.40 1745 ---- 3.70B 3.40A 3.40A 3.80 +.20 3.60 1750 3.60 3.90B 3.60 3.90B 4.00 +.20 6 3.80 127 1755 ---- 4.10B 3.80A 3.80A 4.20 +.20 4.00 67 1760 ---- 4.30B 4.00A 4.00A 4.50 +.30 4.20 21 1765 ---- 4.60B 4.30A 4.30A 4.70 +.20 4.50 1770 ---- 4.90B 4.50A 4.50A 5.00 +.30 4.70 4 266 1775 ---- 5.20B 4.70A 4.70A 5.30 +.30 5.00 95 1780 ---- 5.50B 5.00A 5.00A 5.60 +.40 5.20 1 1785 ---- 5.80B 5.30A 5.30A 5.90 +.40 5.50 9 1790 ---- 6.10B 5.60A 5.60A 6.20 +.40 5.80 8 1795 ---- 6.50B 5.90A 5.90A 6.50 +.40 6.10 5 1800 ---- 6.90B 6.10A 6.10A 6.90 +.50 6 6.40 5 80 1805 ---- 7.20B 6.50A 6.50A 7.30 +.50 6.80 1 1810 ---- 7.70B 6.90A 6.90A 7.70 +.60 7.10 2 1815 ---- 8.10B 7.30A 7.30A 8.10 +.60 7.50 1820 ---- 8.60B 7.70A 7.70A 8.60 +.70 7.90 4 1825 ---- 9.10B 8.00A 8.00A 9.10 +.70 1 8.40 250 1830 ---- 9.60B 8.50A 8.50A 9.60 +.80 8.80 3 33 1835 ---- 10.10B 9.00A 9.00A 10.10 +.80 9.30 1 3 1840 ---- 10.70B 9.40A 9.40A 10.70 +.90 9.80 21 1845 ---- 11.30B 9.90A 9.90A 11.30 +1.00 10.30 1 1850 ---- 12.00B 10.40A 10.40A 11.90 +1.00 10.90 1168 1855 ---- 12.70B 11.00A 11.00A 12.60 +1.10 11.50 2 3 1860 ---- 13.40B 11.60A 11.60A 13.30 +1.20 12.10 1 2 1865 ---- 14.20B 12.20A 12.20A 14.00 +1.20 12.80 11 24 1870 ---- 14.90B 12.80A 12.80A 14.80 +1.30 13.50 10 1875 ---- 15.80B 13.50A 13.50A 15.60 +1.40 14.20 5 1304 1880 ---- 16.60B 14.20A 14.20A 16.40 +1.40 15.00 1885 ---- 17.60B 15.00A 15.00A 17.30 +1.50 15.80 7 1890 ---- 18.60B 15.80A 15.80A 18.30 +1.60 16.70 1 4 1895 ---- 19.60B 16.60A 16.60A 19.30 +1.70 17.60 11 1900 ---- 20.70B 17.50A 17.50A 20.30 +1.80 18.50 309 1905 ---- 21.80B 18.40A 18.40A 21.40 +1.90 19.50 1 1910 ---- 23.00B 19.40A 19.40A 22.50 +1.90 20.60 2 1915 ---- 24.20B 20.40A 20.40A 23.70 +2.00 21.70 16 1920 ---- 25.50B 21.60A 21.60A 25.00 +2.20 22.80 16 1925 ---- 26.80B 22.70A 22.70A 26.30 +2.30 24.00 5 384 1930 ---- 28.30B 23.90A 23.90A 27.70 +2.40 25.30 3 1935 ---- 29.70B 25.10A 25.10A 29.10 +2.50 26.60 5 1940 ---- 31.30B 26.40A 26.40A 30.60 +2.60 28.00 4 1945 31.50 32.80B 27.80A 32.80B 32.10 +2.60 5 29.50 4 1950 32.10 34.50B 29.20A 34.50B 33.80 +2.80 6 31.00 331 1955 ---- 36.20B 30.70A 30.70A 35.50 +3.00 32.50 1960 35.30 38.00B 32.30A 34.50A 37.20 +3.10 3 34.10 250 1965 ---- 39.90B 33.90A 33.90A 39.00 +3.20 35.80 21 1970 ---- 41.80B 35.50A 35.50A 40.90 +3.30 37.60 15 1975 ---- 43.80B 37.30A 43.80B 42.90 +3.50 39.40 427 1980 ---- 45.80B 39.10A 39.10A 44.90 +3.60 41.30 5 1985 ---- 48.00B 40.90A 40.90A 47.00 +3.70 43.30 1 1990 ---- 50.20B 42.80A 42.80A 49.10 +3.80 45.30 4 1995 ---- 52.40B 44.80A 44.80A 51.30 +3.90 47.40 2000 ---- 54.80B 46.80A 54.70B 53.60 +4.00 49.60 505 2005 ---- 57.20B 49.00A 57.10B 56.00 +4.20 51.80 281 2010 ---- 59.60B 51.30A 51.30A 58.40 +4.30 54.10 49 2015 ---- 62.20B 53.50A 53.50A 60.90 +4.40 56.50 1 78 2020 ---- 64.80B 55.80A 55.80A 63.50 +4.60 58.90 8 2025 ---- 67.40B 58.30A 67.40B 66.10 +4.70 61.40 88 2030 ---- 70.20B 60.70A 60.70A 68.80 +4.80 64.00 4 2035 ---- 73.00B 63.20A 63.20A 71.50 +4.90 66.60 34 2040 ---- 75.80B 65.80A 65.80A 74.40 +5.10 69.30 1 2045 ---- 78.80B 68.50A 68.50A 77.20 +5.10 72.10 2050 ---- 81.70B 71.20A 81.70B 80.20 +5.30 74.90 3 107 2055 ---- 84.80B 74.00A 74.00A 83.20 +5.40 77.80 2060 ---- 87.90B 76.90A 76.90A 86.20 +5.40 80.80 30 2065 ---- 91.10B 79.80A 79.80A 89.40 +5.60 83.80 2070 ---- 94.30B 82.70A 94.30B 92.50 +5.70 86.80 53 2075 ---- 97.50B 85.80A 97.50B 95.80 +5.80 90.00 6 80 2080 ---- 100.90B 88.90A 88.90A 99.10 +5.90 93.20 2 2085 ---- 104.00B 92.00A 92.00A 102.40 +6.00 96.40 10 2090 ---- 107.40B 95.40A 95.40A 105.80 +6.10 99.70 2095 ---- 110.90B 98.60A 98.60A 109.20 +6.10 103.10 2100 ---- 114.70B 101.80A 114.70B 112.70 +6.20 106.50 6 78 2105 ---- 118.00B 105.30A 105.30A 116.20 +6.30 109.90 2110 ---- 121.60B 108.70A 108.70A 119.80 +6.40 113.40 2115 ---- 125.30B 112.10A 112.10A 123.40 +6.40 117.00 30 2120 ---- 129.00B 115.60A 115.60A 127.10 +6.50 120.60 2 2125 ---- 132.70B 119.10A 119.10A 130.80 +6.60 124.20 17 2130 ---- 136.50B 122.60A 122.60A 134.60 +6.70 127.90 2135 ---- 140.30B 126.30A 126.30A 138.40 +6.80 131.60 2140 ---- 144.20B 129.90A 129.90A 142.20 +6.80 135.40 2145 ---- 148.10B 133.60A 133.60A 146.10 +6.90 139.20 2150 ---- 152.00B 137.40A 137.40A 150.00 +7.00 143.00 4 2155 ---- 155.90B 141.20A 141.20A 153.90 +7.00 146.90 2160 ---- 159.90B 145.00A 145.00A 157.90 +7.10 150.80 2165 ---- 164.00B 148.90A 148.90A 161.90 +7.20 154.70 2170 ---- 168.00B 152.80A 152.80A 165.90 +7.20 158.70 2175 ---- 172.10B 156.70A 156.70A 170.00 +7.30 162.70 2 2180 ---- 176.20B 160.70A 160.70A 174.10 +7.30 166.80 2185 ---- 180.40B 164.70A 164.70A 178.20 +7.40 170.80 2190 ---- 184.50B 168.80A 168.80A 182.40 +7.50 174.90 2195 ---- 188.70B 172.80A 188.70B 186.50 +7.50 179.00 2200 ---- 193.00B 176.90A 176.90A 190.80 +7.60 183.20 1 2205 ---- 197.20B 181.00A 181.00A 195.00 +7.60 187.40 2210 ---- 201.50B 185.20A 185.20A 199.20 +7.60 191.60 2215 ---- 205.80B 189.40A 205.70B 203.50 +7.70 195.80 2220 ---- 210.10B 193.60A 210.10B 207.80 +7.70 200.10 2225 ---- 214.50B 197.80A 197.80A 212.20 +7.90 204.30 1 2230 ---- 218.80B 202.00A 218.80B 216.50 +7.90 208.60 2235 ---- 223.20B 206.30A 223.10B 220.90 +7.90 213.00 2240 ---- 227.60B 210.60A 227.50B 225.30 +8.00 217.30 2245 ---- 232.10B 214.90A 214.90A 229.70 +8.00 221.70 2250 ---- 236.50B 219.20A 236.40B 234.10 +8.10 226.00 2255 ---- 241.00B 223.60A 223.60A 238.60 +8.10 230.50 2260 ---- 245.40B 227.90A 245.40B 243.00 +8.10 234.90 2265 ---- 249.90B 232.30A 249.90B 247.50 +8.20 239.30 2270 ---- 254.40B 236.80A 254.40B 252.00 +8.20 243.80 2275 ---- 259.00B 241.20A 259.00B 256.50 +8.20 248.30 2280 ---- 263.50B 245.70A 263.50B 261.10 +8.40 252.70 2285 ---- 268.10B 250.20A 268.10B 265.60 +8.30 257.30 2290 ---- 272.70B 254.60A 272.70B 270.20 +8.40 261.80 2295 ---- 277.20B 259.20A 277.20B 274.80 +8.50 266.30 2300 ---- 281.80B 263.70A 281.80B 279.40 +8.50 270.90 1 2305 ---- 286.50B 268.20A 286.50B 284.00 +8.60 275.40 2310 ---- 291.10B 272.70A 291.10B 288.60 +8.60 280.00 2315 ---- 295.70B 277.30A 295.70B 293.20 +8.60 284.60 2320 ---- 300.40B 281.90A 300.40B 297.80 +8.60 289.20 2325 ---- 305.00B 286.50A 305.00B 302.50 +8.60 293.90 2330 ---- 309.70B 291.10A 309.70B 307.20 +8.70 298.50 2340 ---- 319.10B 300.30A 319.10B 316.50 +8.70 307.80 2350 ---- 328.50B 309.60A 328.50B 325.90 +8.80 317.10 1 2360 ---- 336.90B 318.90A 336.90B 335.30 +8.80 326.50 2370 ---- 346.40B 328.30A 328.30A 344.80 +8.90 335.90 2375 ---- 352.10B 333.00A 352.00B 349.60 +8.90 340.70 2380 ---- 355.80B 338.70A 338.70A 354.30 +8.90 345.40 2390 ---- 365.40B 348.20A 348.20A 363.90 +9.00 354.90 2400 ---- 376.10B 356.60A 376.00B 373.40 +9.00 364.40 1 2410 ---- 384.60B 367.40A 367.40A 383.00 +9.00 374.00 2420 ---- 394.20B 377.00A 377.00A 392.70 +9.10 383.60 2425 ---- 400.20B 380.50A 400.10B 397.50 +9.10 388.40 2430 ---- 403.90B 386.60A 386.60A 402.30 +9.10 393.20 2450 ---- 424.40B 404.50A 424.40B 421.70 +9.20 412.50 15 2475 ---- 448.80B 428.70A 448.80B 446.10 +9.30 436.80 2500 ---- 473.40B 453.10A 473.30B 470.60 +9.40 461.20 32 2525 ---- 498.10B 477.50A 498.00B 495.30 +9.60 485.70 2550 ---- 522.80B 502.20A 522.70B 520.00 +9.60 510.40 2575 ---- 547.60B 526.80A 547.50B 544.90 +9.70 535.20 2600 ---- 572.60B 551.60A 572.50B 569.80 +9.80 560.00 3 2625 ---- 596.10B 576.50A 596.00B 594.80 +9.80 585.00 2700 ---- 671.00B 652.80A 652.80A 669.80 +9.80 660.00 5 3000 ---- 970.90B 952.80A 952.80A 969.80 +9.80 960.00 1 3500 ---- 1470.60B 1452.70A 1452.70A 1469.80 +9.80 1460.00 4000 ---- 1970.40B 1952.60A 1952.60A 1969.80 +9.80 1960.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 4 .20 9 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1 1350 ---- ---- ---- ---- .30 .00 .30 50 1375 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 +.10 .40 3 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .60 +.10 .50 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .60 .00 .60 4 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 .00 .70 1 1 1530 ---- ---- ---- ---- .70 .00 .70 1535 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .80 .00 .80 2 1545 ---- ---- ---- ---- .80 .00 .80 58 1550 ---- ---- ---- ---- .80 .00 .80 1122 1555 ---- ---- ---- ---- .90 +.10 .80 10 1560 ---- ---- ---- ---- .90 .00 .90 5 1565 ---- ---- ---- ---- .90 .00 .90 1570 ---- ---- ---- ---- 1.00 .00 1.00 1575 ---- ---- ---- ---- 1.00 .00 1.00 20 1580 ---- ---- ---- ---- 1.10 +.10 1.00 1585 ---- ---- ---- ---- 1.10 .00 1.10 1 1 1590 ---- ---- ---- ---- 1.20 +.10 1.10 1595 ---- ---- ---- ---- 1.30 +.10 1.20 1600 ---- ---- ---- ---- 1.30 +.10 1.20 308 1605 ---- ---- ---- ---- 1.40 +.10 1.30 1610 ---- ---- ---- ---- 1.40 .00 1.40 84 1615 ---- ---- ---- ---- 1.50 +.10 1.40 1620 ---- ---- ---- ---- 1.60 +.10 1.50 1625 ---- ---- ---- ---- 1.70 +.10 1.60 47 1630 ---- ---- ---- ---- 1.80 +.20 1.60 1635 ---- ---- ---- ---- 1.90 +.20 1.70 1640 ---- ---- ---- ---- 2.00 +.20 1.80 1645 ---- ---- ---- ---- 2.10 +.20 1.90 1650 ---- ---- ---- ---- 2.20 +.20 2.00 534 1655 ---- ---- ---- ---- 2.30 +.20 2.10 1660 ---- ---- ---- ---- 2.40 +.20 2.20 1665 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1670 ---- ---- 2.40A 2.40A 2.60 +.10 2.50 250 1675 ---- ---- 2.50A 2.50A 2.80 +.20 2.60 10 1680 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1685 ---- ---- 2.80A 2.80A 3.10 +.20 2.90 1690 ---- 3.10B 2.90A 2.90A 3.20 +.20 3.00 1695 ---- ---- 3.10A 3.10A 3.40 +.20 3.20 1700 ---- 3.40B 3.20A 3.20A 3.60 +.30 3.30 1320 1705 ---- 3.60B 3.40A 3.40A 3.70 +.20 3.50 1710 ---- 3.80B 3.60A 3.60A 3.90 +.20 3.70 1715 ---- 4.00B 3.70A 3.70A 4.10 +.20 3.90 1720 ---- 4.20B 3.90A 3.90A 4.40 +.30 4.10 1725 ---- 4.40B 4.10A 4.10A 4.60 +.30 4.30 22 1730 ---- 4.60B 4.30A 4.30A 4.80 +.30 4.50 1735 ---- 4.90B 4.60A 4.60A 5.10 +.40 4.70 1 1740 ---- 5.10B 4.80A 4.80A 5.30 +.30 5.00 1745 ---- 5.40B 5.00A 5.00A 5.60 +.40 5.20 588 1750 ---- 5.70B 5.30A 5.30A 5.90 +.40 5.50 194 1755 ---- 6.00B 5.60A 5.60A 6.20 +.40 5.80 1760 ---- 6.30B 5.90A 5.90A 6.50 +.40 6.10 2 1765 ---- 6.70B 6.20A 6.20A 6.80 +.40 6.40 4 1770 ---- 7.00B 6.50A 6.50A 7.10 +.40 6.70 1775 ---- 7.40B 6.70A 6.70A 7.50 +.50 7.00 4 1780 ---- 7.80B 7.10A 7.10A 7.90 +.50 7.40 1785 ---- 8.20B 7.50A 7.50A 8.30 +.60 7.70 1790 ---- 8.60B 7.90A 7.90A 8.70 +.60 8.10 1795 ---- 9.10B 8.20A 8.20A 9.10 +.60 8.50 1800 9.00 9.60B 8.50A 8.80A 9.60 +.60 12 9.00 1108 1805 ---- 10.00B 9.10A 9.10A 10.10 +.70 9.40 1810 ---- 10.50B 9.50A 9.50A 10.60 +.70 9.90 13 1815 ---- 11.10B 10.00A 10.00A 11.10 +.80 10.30 1820 ---- 11.70B 10.50A 10.50A 11.70 +.80 10.90 1825 ---- 12.30B 10.80A 10.80A 12.30 +.90 11.40 687 1830 ---- 12.90B 11.60A 11.60A 12.90 +1.00 11.90 14 1835 ---- 13.60B 12.10A 12.10A 13.50 +1.00 12.50 8 1840 ---- 14.30B 12.70A 12.70A 14.20 +1.00 13.20 1845 ---- 15.00B 13.30A 13.30A 14.90 +1.10 13.80 1850 ---- 15.70B 13.70A 13.70A 15.60 +1.10 14.50 986 1855 ---- 16.50B 14.50A 14.50A 16.40 +1.20 15.20 1860 ---- 17.40B 15.20A 15.20A 17.20 +1.30 15.90 1865 ---- 18.30B 16.00A 16.00A 18.10 +1.40 16.70 2 5 1870 ---- 19.20B 16.70A 16.70A 19.00 +1.50 17.50 25 1875 ---- 20.10B 17.40A 17.40A 19.90 +1.50 18.40 48 1880 ---- 21.10B 18.40A 18.40A 20.90 +1.60 19.30 1885 ---- 22.20B 19.20A 19.20A 21.90 +1.70 20.20 53 1890 ---- 23.30B 20.20A 20.20A 23.00 +1.80 21.20 1895 ---- 24.40B 21.20A 21.20A 24.10 +1.90 22.20 1900 ---- 25.60B 22.10A 22.10A 25.20 +1.90 23.30 10 912 1905 ---- 26.90B 23.10A 23.10A 26.40 +2.00 24.40 6 1910 ---- 28.10B 24.30A 24.30A 27.70 +2.10 25.60 96 1915 ---- 29.50B 25.40A 25.40A 29.00 +2.20 26.80 13 1920 ---- 30.90B 26.60A 26.60A 30.40 +2.40 28.00 2 1925 28.00 32.30B 27.90A 27.90A 31.80 +2.40 4 29.40 184 1930 ---- 33.90B 29.20A 29.20A 33.30 +2.60 1 30.70 1935 ---- 35.50B 30.60A 30.60A 34.80 +2.60 32.20 1 1940 ---- 37.10B 32.00A 32.00A 36.40 +2.70 1 33.70 19 1945 ---- 38.80B 33.40A 38.80B 38.10 +2.90 35.20 1950 ---- 40.60B 35.00A 35.00A 39.80 +3.00 36.80 10 342 1955 ---- 42.40B 36.60A 42.30B 41.60 +3.10 38.50 12 1960 ---- 44.30B 38.20A 38.20A 43.50 +3.30 40.20 4 29 1965 ---- 46.20B 39.90A 39.90A 45.40 +3.40 42.00 1970 ---- 48.20B 41.70A 48.20B 47.40 +3.50 43.90 1975 ---- 50.30B 43.50A 50.30B 49.40 +3.60 45.80 89 1980 ---- 52.40B 45.40A 52.40B 51.50 +3.70 47.80 64 1985 ---- 54.60B 47.30A 54.60B 53.70 +3.90 49.80 59 1990 ---- 56.90B 49.40A 56.80B 55.90 +3.90 52.00 5 1995 ---- 59.20B 51.40A 59.20B 58.20 +4.10 54.10 12 2000 ---- 61.60B 53.60A 53.60A 60.50 +4.10 56.40 662 2005 ---- 64.00B 55.80A 55.80A 63.00 +4.30 58.70 2010 ---- 66.50B 58.20A 58.20A 65.40 +4.40 61.00 2015 ---- 69.10B 60.40A 60.40A 68.00 +4.50 63.50 2020 ---- 71.70B 62.70A 71.70B 70.60 +4.70 65.90 338 2025 ---- 74.40B 65.20A 74.40B 73.20 +4.70 68.50 280 2030 ---- 77.10B 67.80A 67.80A 75.90 +4.80 71.10 2035 ---- 80.00B 70.30A 70.30A 78.70 +4.90 73.80 2040 ---- 82.90B 73.00A 73.00A 81.50 +5.00 76.50 45 2045 ---- 85.80B 75.60A 85.80B 84.40 +5.10 79.30 2 2050 ---- 88.80B 78.30A 88.80B 87.30 +5.20 82.10 273 2055 ---- 91.80B 81.10A 91.80B 90.30 +5.30 85.00 107 2060 ---- 94.90B 84.00A 94.90B 93.40 +5.40 88.00 11 2065 ---- 98.10B 86.90A 98.00B 96.50 +5.50 91.00 144 2070 ---- 101.10B 89.90A 89.90A 99.60 +5.50 94.10 1 2075 ---- 104.50B 92.90A 104.50B 102.80 +5.60 97.20 100 2080 ---- 107.70B 96.00A 96.00A 106.00 +5.70 100.30 2 2085 ---- 111.00B 99.10A 99.10A 109.30 +5.70 103.60 1 2090 ---- 114.40B 102.20A 102.20A 112.70 +5.90 106.80 2095 ---- 117.80B 105.80A 105.80A 116.10 +6.00 110.10 2100 ---- 121.40B 108.80A 121.40B 119.50 +6.00 113.50 319 2105 ---- 124.90B 112.10A 124.90B 123.00 +6.10 116.90 210 2110 ---- 128.30B 115.70A 115.70A 126.50 +6.20 120.30 2115 ---- 131.90B 119.10A 119.10A 130.10 +6.30 123.80 2120 ---- 135.70B 122.50A 122.50A 133.70 +6.40 127.30 2125 ---- 139.40B 126.00A 126.00A 137.40 +6.50 130.90 2 2130 ---- 143.00B 129.60A 129.60A 141.10 +6.60 134.50 5 2135 ---- 146.70B 133.10A 133.10A 144.80 +6.70 138.10 2140 ---- 150.50B 136.60A 136.60A 148.60 +6.80 141.80 2145 ---- 154.30B 140.30A 140.30A 152.40 +6.80 145.60 2150 ---- 158.20B 144.00A 144.00A 156.20 +6.90 149.30 2155 ---- 162.00B 147.70A 147.70A 160.10 +6.90 153.20 2160 ---- 166.00B 151.40A 151.40A 164.00 +7.00 157.00 2165 ---- 169.90B 155.20A 155.20A 167.90 +7.00 160.90 2170 ---- 173.90B 159.10A 159.10A 171.90 +7.10 164.80 2175 ---- 177.90B 162.90A 162.90A 175.80 +7.10 168.70 14 2180 ---- 181.90B 166.80A 166.80A 179.90 +7.20 172.70 2185 ---- 185.90B 170.70A 170.70A 183.90 +7.20 176.70 2190 ---- 190.00B 174.70A 174.70A 188.00 +7.30 180.70 2195 ---- 194.10B 178.60A 178.60A 192.10 +7.40 184.70 2200 ---- 198.30B 182.60A 182.60A 196.20 +7.50 188.70 2 2205 ---- 202.40B 186.70A 186.70A 200.30 +7.50 192.80 2210 ---- 206.60B 190.70A 190.70A 204.50 +7.60 196.90 2215 ---- 210.80B 194.80A 194.80A 208.70 +7.60 201.10 2220 ---- 215.10B 198.90A 198.90A 212.90 +7.70 205.20 2225 ---- 219.30B 203.10A 203.10A 217.10 +7.70 209.40 2230 ---- 223.60B 207.30A 207.30A 221.40 +7.70 213.70 2235 ---- 227.90B 211.40A 211.40A 225.70 +7.80 217.90 2240 ---- 232.20B 215.70A 215.70A 230.00 +7.80 222.20 2245 ---- 236.50B 219.90A 219.90A 234.30 +7.90 226.40 2250 ---- 240.90B 224.20A 224.20A 238.60 +7.90 230.70 2255 ---- 245.30B 228.40A 228.40A 243.00 +7.90 235.10 2260 ---- 249.70B 232.70A 232.70A 247.40 +8.00 239.40 2265 ---- 254.10B 237.00A 237.00A 251.80 +8.00 243.80 2270 ---- 258.50B 241.40A 258.50B 256.20 +8.10 248.10 2275 ---- 262.90B 245.70A 262.90B 260.60 +8.10 252.50 2280 ---- 267.40B 250.10A 267.40B 265.10 +8.20 256.90 2285 ---- 271.90B 254.50A 254.50A 269.50 +8.10 261.40 2290 ---- 276.40B 258.90A 276.40B 274.00 +8.20 265.80 2295 ---- 280.90B 263.30A 263.30A 278.50 +8.20 270.30 2300 ---- 285.40B 267.70A 267.70A 283.00 +8.30 274.70 2305 ---- 289.90B 272.20A 272.20A 287.50 +8.30 279.20 2310 ---- 294.50B 276.70A 276.70A 292.10 +8.40 283.70 2315 ---- 299.00B 281.10A 299.00B 296.60 +8.40 288.20 2320 ---- 303.60B 285.60A 303.60B 301.20 +8.40 292.80 2325 ---- 308.20B 290.10A 308.20B 305.80 +8.50 297.30 2330 ---- 312.80B 294.70A 294.70A 310.40 +8.50 301.90 2340 ---- 322.00B 303.70A 322.00B 319.60 +8.60 311.00 2350 ---- 331.30B 312.90A 331.30B 328.80 +8.60 320.20 5 2360 ---- 340.60B 322.10A 340.60B 338.10 +8.70 329.40 2370 ---- 349.90B 331.30A 349.80B 347.50 +8.80 338.70 2375 ---- 354.60B 335.90A 354.50B 352.10 +8.70 343.40 2380 ---- 359.30B 340.50A 359.20B 356.80 +8.80 348.00 2390 ---- 367.50B 349.90A 367.10B 366.20 +8.80 357.40 2400 ---- 378.20B 359.20A 378.10B 375.70 +8.90 366.80 22 2410 ---- 386.50B 368.60A 368.60A 385.20 +9.00 376.20 2420 ---- 396.00B 379.20A 379.20A 394.70 +9.10 385.60 2425 ---- 402.00B 382.70A 401.90B 399.40 +9.00 390.40 2430 ---- 405.50B 388.70A 388.70A 404.20 +9.10 395.10 2450 ---- 425.90B 406.50A 425.90B 423.40 +9.20 414.20 3 2475 ---- 450.10B 430.40A 450.00B 447.50 +9.30 438.20 2500 ---- 474.40B 454.50A 474.30B 471.70 +9.30 462.40 24 2525 ---- 498.80B 478.70A 498.70B 496.10 +9.40 486.70 3 2550 ---- 523.40B 503.10A 523.30B 520.60 +9.50 511.10 2575 ---- 548.00B 527.60A 548.00B 545.30 +9.60 535.70 2600 ---- 572.80B 552.20A 572.70B 570.00 +9.60 560.40 2625 ---- 597.60B 576.80A 597.50B 594.90 +9.80 585.10 2700 ---- 671.00B 651.50A 651.50A 669.80 +9.80 660.00 2800 ---- 770.90B 752.90A 752.90A 769.80 +9.80 760.00 3000 ---- 970.70B 952.90A 952.90A 969.80 +9.80 960.00 3500 ---- 1470.40B 1452.80A 1452.80A 1469.80 +9.80 1460.00 4000 ---- 1970.10B 1952.70A 1952.70A 1969.80 +9.80 4 1960.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 100 1275 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 41 1325 ---- ---- ---- ---- .20 .00 .20 50 1350 ---- ---- ---- ---- .20 .00 .20 30 1375 ---- ---- ---- ---- .30 .00 .30 30 1400 ---- ---- ---- ---- .30 .00 .30 80 1425 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 4 1460 ---- ---- ---- ---- .50 -.10 .60 1470 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .60 .00 .60 750 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .80 .00 .80 231 1510 ---- ---- ---- ---- .80 -.10 .90 85 1520 ---- ---- ---- ---- .90 .00 .90 82 1525 ---- ---- ---- ---- 1.00 .00 1.00 1 1530 ---- ---- ---- ---- 1.00 .00 1.00 1 1540 ---- ---- ---- ---- 1.10 .00 1.10 2 1545 ---- ---- ---- ---- 1.20 +.10 1.10 1550 ---- ---- ---- ---- 1.20 .00 1.20 24 1555 ---- ---- ---- ---- 1.30 +.10 1.20 1560 ---- ---- ---- ---- 1.30 .00 1.30 1 1565 ---- ---- ---- ---- 1.40 .00 1.40 1570 ---- ---- ---- ---- 1.40 .00 1.40 3 1575 ---- ---- ---- ---- 1.50 .00 1.50 1580 ---- ---- ---- ---- 1.60 +.10 1.50 1585 ---- ---- ---- ---- 1.60 .00 1.60 1590 ---- ---- ---- ---- 1.70 .00 1.70 1595 ---- ---- ---- ---- 1.80 +.10 1.70 1600 ---- ---- ---- ---- 1.90 +.10 1.80 44 1605 ---- ---- ---- ---- 1.90 .00 1.90 1610 ---- ---- ---- ---- 2.00 .00 2.00 1 1615 ---- ---- ---- ---- 2.10 .00 2.10 1620 ---- ---- ---- ---- 2.20 +.10 2.10 1625 ---- ---- ---- ---- 2.30 +.10 2.20 32 1630 ---- ---- ---- ---- 2.40 +.10 2.30 1635 ---- ---- ---- ---- 2.50 +.10 2.40 1640 ---- ---- ---- ---- 2.60 +.10 2.50 1645 ---- ---- ---- ---- 2.80 +.20 2.60 1650 ---- ---- 2.70A 2.70A 2.90 +.10 2.80 37 1655 ---- ---- ---- ---- 3.00 +.10 2.90 1660 ---- ---- ---- ---- 3.20 +.20 3.00 1665 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1670 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 20 1675 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1 1680 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1 1 1685 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 1 1690 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 1695 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 1 1700 ---- 4.50B 4.20A 4.20A 4.60 +.30 4.30 141 1705 ---- 4.70B ---- 4.70B 4.80 +.30 4.50 1710 ---- 4.90B ---- 4.90B 5.00 +.30 4.70 1 1715 ---- 5.10B ---- 5.10B 5.20 +.30 4.90 3 1720 ---- 5.30B ---- 5.30B 5.50 +.40 5.10 1725 ---- 5.60B 5.20A 5.20A 5.70 +.40 5.30 1730 ---- 5.90B ---- 5.90B 6.00 +.40 5.60 1735 ---- 6.10B ---- 6.10B 6.30 +.50 5.80 1740 ---- 6.40B ---- 6.40B 6.60 +.50 6.10 1745 ---- 6.70B ---- 6.70B 6.90 +.50 6.40 1 1750 ---- 7.00B 6.50A 6.50A 7.20 +.60 6.60 900 1755 ---- 7.40B ---- 7.40B 7.50 +.60 6.90 1760 ---- 7.70B ---- 7.70B 7.80 +.60 7.20 1765 ---- 8.10B ---- 8.10B 8.20 +.60 7.60 1770 ---- 8.50B ---- 8.50B 8.60 +.70 7.90 1775 ---- 8.80B 8.00A 8.00A 8.90 +.60 8.30 50 1780 ---- 9.30B ---- 9.30B 9.30 +.70 8.60 1785 ---- 9.70B ---- 9.70B 9.80 +.80 9.00 50 1790 ---- 10.10B ---- 10.10B 10.20 +.80 9.40 1795 ---- 10.60B 9.80A 9.80A 10.70 +.80 9.90 1800 ---- 11.10B 10.00A 10.00A 11.10 +.80 10.30 595 1805 ---- 11.60B 10.70A 10.70A 11.60 +.80 10.80 1810 ---- 12.10B 11.20A 11.20A 12.10 +.80 11.30 1 1 1815 ---- 12.70B 11.70A 11.70A 12.70 +.90 11.80 1820 ---- 13.30B 12.20A 12.20A 13.20 +.90 12.30 1825 ---- 13.90B 12.40A 12.40A 13.80 +1.00 12.80 26 1830 ---- 14.50B 13.30A 13.30A 14.50 +1.10 13.40 1835 ---- 15.20B 13.90A 13.90A 15.10 +1.10 14.00 1840 ---- 15.90B 14.50A 14.50A 15.80 +1.20 14.60 1845 ---- 16.60B 15.00A 15.00A 16.50 +1.20 15.30 1850 ---- 17.40B 15.30A 15.30A 17.20 +1.20 16.00 237 1855 ---- 18.20B 16.30A 16.30A 18.00 +1.30 16.70 1860 ---- 19.00B 16.90A 16.90A 18.80 +1.40 17.40 1865 ---- 19.80B 17.70A 17.70A 19.60 +1.40 18.20 1870 ---- 20.70B 18.40A 18.40A 20.50 +1.50 19.00 30 1875 20.20 21.60B 19.00A 19.70A 21.40 +1.60 3 19.80 6 14 1880 ---- 22.60B 20.10A 20.10A 22.30 +1.60 20.70 1885 ---- 23.60B 20.70A 23.60B 23.30 +1.70 21.60 100 1890 ---- 24.70B 21.90A 21.90A 24.30 +1.70 22.60 2 1895 ---- 25.80B 22.80A 22.80A 25.40 +1.80 23.60 1900 ---- 26.90B 23.60A 23.60A 26.50 +1.90 24.60 1 518 1905 ---- 28.10B 24.80A 24.80A 27.70 +2.00 25.70 1 1910 ---- 29.30B 25.90A 25.90A 28.90 +2.10 26.80 1 1915 ---- 30.60B 27.10A 27.10A 30.10 +2.10 28.00 1920 ---- 32.00B 28.20A 28.20A 31.40 +2.20 29.20 1925 ---- 33.30B 29.10A 29.10A 32.80 +2.40 30.40 22 1930 ---- 34.70B 30.60A 30.60A 34.20 +2.40 31.80 1935 32.50 36.20B 31.90A 32.20A 35.60 +2.50 1 33.10 2 1940 34.00 37.70B 33.30A 33.60A 37.20 +2.70 1 34.50 3 1945 ---- 39.30B 34.60A 34.60A 38.70 +2.70 36.00 1950 ---- 40.90B 35.80A 35.80A 40.30 +2.80 37.50 100 1955 ---- 42.60B 37.60A 37.60A 42.00 +2.90 39.10 1960 ---- 44.40B 39.10A 39.10A 43.70 +3.00 40.70 1965 ---- 46.20B 40.70A 40.70A 45.50 +3.10 42.40 1970 ---- 48.10B 42.40A 42.40A 47.40 +3.30 44.10 10 10 1975 ---- 50.00B 43.80A 50.00B 49.30 +3.40 45.90 2 1980 ---- 52.00B 45.80A 45.80A 51.20 +3.50 47.70 1985 ---- 54.00B 47.60A 47.60A 53.20 +3.60 49.60 1990 ---- 56.10B 49.50A 49.50A 55.30 +3.70 51.60 1995 ---- 58.30B 51.40A 51.40A 57.40 +3.80 53.60 2000 ---- 60.50B 53.20A 53.20A 59.60 +3.90 55.70 60 2005 ---- 62.80B 55.40A 55.40A 61.80 +4.00 57.80 2010 ---- 65.10B 57.50A 57.50A 64.10 +4.10 60.00 5 2015 ---- 67.50B 59.70A 59.70A 66.40 +4.20 62.20 2020 ---- 69.90B 61.90A 61.90A 68.80 +4.30 64.50 2025 ---- 72.40B 64.00A 72.40B 71.30 +4.40 66.90 2030 ---- 75.00B 66.30A 75.00B 73.80 +4.50 69.30 2035 ---- 77.60B 68.80A 68.80A 76.40 +4.60 71.80 2040 ---- 80.30B 71.30A 71.30A 79.00 +4.70 74.30 2045 ---- 83.00B 73.80A 73.80A 81.70 +4.80 76.90 2050 ---- 85.80B 76.20A 76.20A 84.40 +4.80 79.60 14 2055 ---- 88.60B 78.90A 78.90A 87.20 +4.90 82.30 38 2060 ---- 91.40B 81.50A 81.50A 90.00 +5.00 85.00 2065 ---- 94.40B 84.20A 84.20A 92.90 +5.00 87.90 2070 ---- 97.30B 87.00A 87.00A 95.90 +5.20 90.70 30 2075 ---- 100.40B 89.70A 100.40B 98.90 +5.30 93.60 2080 ---- 103.40B 92.70A 92.70A 101.90 +5.30 96.60 2085 ---- 106.50B 95.60A 95.60A 105.00 +5.40 99.60 2090 ---- 109.70B 98.50A 98.50A 108.20 +5.50 102.70 2 2095 ---- 112.90B 101.50A 101.50A 111.40 +5.60 105.80 2100 ---- 116.20B 104.50A 116.20B 114.60 +5.70 108.90 10 2105 ---- 119.50B 107.60A 107.60A 117.90 +5.80 112.10 2110 ---- 122.80B 110.80A 110.80A 121.20 +5.90 115.30 2115 ---- 126.20B 114.30A 114.30A 124.60 +6.00 118.60 2120 ---- 129.60B 117.60A 117.60A 128.00 +6.10 121.90 2125 ---- 133.20B 120.60A 133.20B 131.50 +6.20 125.30 169 2130 ---- 136.60B 124.20A 124.20A 134.90 +6.20 128.70 2135 ---- 140.10B 127.50A 127.50A 138.50 +6.40 132.10 2140 ---- 143.70B 130.90A 130.90A 142.00 +6.40 135.60 2145 ---- 147.30B 134.40A 134.40A 145.60 +6.50 139.10 2150 ---- 151.20B 137.80A 137.80A 149.30 +6.60 142.70 2155 ---- 154.70B 141.40A 141.40A 152.90 +6.60 146.30 2160 ---- 158.40B 144.90A 144.90A 156.60 +6.70 149.90 2165 ---- 162.10B 148.50A 148.50A 160.40 +6.90 153.50 2 2170 ---- 165.90B 152.10A 152.10A 164.10 +6.90 157.20 1 2175 ---- 169.70B 155.70A 155.70A 167.90 +6.90 161.00 1 2180 ---- 173.60B 159.40A 159.40A 171.80 +7.10 164.70 3 2185 ---- 177.40B 163.10A 163.10A 175.60 +7.10 168.50 4 2190 ---- 181.30B 166.90A 166.90A 179.50 +7.20 172.30 5 2195 ---- 185.30B 170.60A 170.60A 183.40 +7.20 176.20 2200 ---- 189.20B 174.50A 174.50A 187.30 +7.20 180.10 2205 ---- 193.20B 178.30A 178.30A 191.30 +7.30 184.00 2210 ---- 197.20B 182.20A 182.20A 195.30 +7.40 187.90 2215 ---- 201.20B 186.10A 186.10A 199.30 +7.40 191.90 2220 ---- 205.20B 190.10A 190.10A 203.30 +7.50 195.80 2225 ---- 209.30B 194.00A 194.00A 207.40 +7.50 199.90 2230 ---- 213.40B 198.00A 198.00A 211.50 +7.60 203.90 2235 ---- 217.50B 202.00A 202.00A 215.60 +7.60 208.00 2240 ---- 221.70B 206.00A 206.00A 219.70 +7.70 212.00 2245 ---- 225.80B 210.10A 210.10A 223.80 +7.60 216.20 2250 ---- 230.00B 214.20A 214.20A 228.00 +7.70 220.30 2255 ---- 234.20B 218.30A 218.30A 232.20 +7.80 224.40 1 2260 ---- 238.40B 222.40A 222.40A 236.40 +7.80 228.60 2265 ---- 242.70B 226.50A 226.50A 240.70 +7.90 232.80 1 2270 ---- 246.90B 230.70A 230.70A 244.90 +7.90 237.00 1 2275 ---- 251.20B 234.90A 234.90A 249.20 +7.90 241.30 2280 ---- 255.50B 239.10A 239.10A 253.50 +8.00 245.50 2285 ---- 259.80B 243.30A 243.30A 257.80 +8.00 249.80 2290 ---- 264.20B 247.50A 247.50A 262.10 +8.00 254.10 2295 ---- 268.50B 251.80A 251.80A 266.40 +8.00 258.40 2300 ---- 272.90B 256.10A 256.10A 270.80 +8.10 262.70 2305 ---- 277.30B 260.40A 260.40A 275.20 +8.20 267.00 2310 ---- 281.70B 264.70A 264.70A 279.50 +8.10 271.40 2315 ---- 286.10B 269.00A 269.00A 283.90 +8.10 275.80 2320 ---- 290.50B 273.40A 273.40A 288.40 +8.30 280.10 2325 ---- 295.00B 277.70A 277.70A 292.80 +8.30 284.50 2 2330 ---- 299.40B 282.10A 282.10A 297.20 +8.20 289.00 2335 ---- 303.90B 286.50A 286.50A 301.70 +8.30 293.40 1 2340 ---- 308.40B 290.90A 290.90A 306.20 +8.40 297.80 1 2345 ---- 312.90B 295.30A 295.30A 310.70 +8.40 302.30 2350 ---- 317.40B 299.80A 299.80A 315.20 +8.40 306.80 2360 ---- 326.50B 308.70A 326.50B 324.20 +8.50 315.70 2370 ---- 335.60B 317.70A 317.70A 333.30 +8.50 324.80 2375 ---- 340.20B 322.20A 340.20B 337.90 +8.60 329.30 2380 ---- 344.70B 326.70A 326.70A 342.40 +8.50 333.90 2390 ---- 353.80B 335.70A 353.80B 351.60 +8.60 343.00 2400 ---- 363.10B 344.90A 363.00B 360.80 +8.70 352.10 8 2410 ---- 372.40B 354.00A 372.30B 370.10 +8.80 361.30 2420 ---- 381.70B 363.20A 381.60B 379.40 +8.80 370.60 2425 ---- 386.30B 367.80A 386.30B 384.00 +8.80 375.20 5 2430 ---- 391.00B 372.40A 390.90B 388.70 +8.80 379.90 2440 ---- 400.40B 381.70A 400.30B 398.10 +8.90 389.20 2450 ---- 409.80B 391.00A 409.80B 407.50 +9.00 398.50 2475 ---- 433.50B 414.50A 433.40B 431.10 +9.00 422.10 2500 ---- 457.40B 438.10A 457.30B 454.90 +9.10 445.80 3 2525 ---- 481.40B 461.90A 481.40B 478.90 +9.30 469.60 5 2550 ---- 505.60B 485.90A 505.50B 503.10 +9.40 493.70 11 2575 ---- 529.90B 510.00A 529.80B 527.30 +9.40 517.90 1 8 2600 ---- 554.30B 534.20A 554.20B 551.70 +9.50 542.20 1 10 2625 ---- 578.90B 558.60A 578.80B 576.20 +9.60 566.60 2750 ---- 703.00B 682.00A 702.90B 700.30 +9.90 690.40 2975 ---- 925.70B 909.00A 909.00A 925.30 +9.90 915.40 3000 ---- 950.80B 933.90A 933.90A 950.30 +9.90 940.40 3250 ---- 1200.50B 1184.00A 1184.00A 1200.30 +9.90 1190.40 3500 ---- 1450.40B 1434.00A 1434.00A 1450.30 +9.90 1440.40 4000 ---- 1950.10B 1934.10A 1934.10A 1950.30 +9.90 1940.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 1 1275 ---- ---- ---- ---- .10 -.20 .30 6 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .20 -.20 .40 1350 ---- ---- ---- ---- .30 -.10 .40 1 1375 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .60 -.10 .70 1440 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .70 -.10 .80 4 1460 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 -.10 1.00 1480 ---- ---- ---- ---- .90 -.10 1.00 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- ---- ---- 1.10 -.10 1.20 57 1510 ---- ---- ---- ---- 1.20 .00 1.20 1520 ---- ---- ---- ---- 1.30 .00 1.30 1525 ---- ---- ---- ---- 1.40 .00 1.40 1530 ---- ---- ---- ---- 1.50 +.10 1.40 1540 ---- ---- ---- ---- 1.60 +.10 1.50 1545 ---- ---- ---- ---- 1.70 +.10 1.60 1550 ---- ---- ---- ---- 1.70 .00 1.70 8 1555 ---- ---- ---- ---- 1.80 +.10 1.70 1560 ---- ---- ---- ---- 1.90 +.10 1.80 1565 ---- ---- ---- ---- 2.00 +.10 1.90 1570 ---- ---- ---- ---- 2.00 .00 2.00 1575 ---- ---- ---- ---- 2.10 +.10 2.00 11 1580 ---- ---- ---- ---- 2.20 +.10 2.10 1585 ---- ---- ---- ---- 2.30 +.10 2.20 1590 ---- ---- ---- ---- 2.40 +.10 2.30 1595 ---- ---- ---- ---- 2.50 +.10 2.40 1 1600 ---- ---- ---- ---- 2.60 +.10 2.50 252 1605 ---- ---- ---- ---- 2.70 +.10 2.60 1610 ---- ---- ---- ---- 2.80 +.10 2.70 1615 ---- ---- ---- ---- 3.00 +.20 2.80 1620 ---- ---- ---- ---- 3.10 +.10 3.00 1625 ---- ---- ---- ---- 3.20 +.10 3.10 25 1630 ---- ---- ---- ---- 3.40 +.20 3.20 1635 ---- ---- 3.30A 3.30A 3.50 +.10 3.40 1640 ---- ---- ---- ---- 3.60 +.10 3.50 1645 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1650 ---- ---- ---- ---- 4.00 +.20 3.80 1 1655 ---- ---- 3.90A 3.90A 4.10 +.10 4.00 1660 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1665 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 1670 ---- 4.60B 4.40A 4.40A 4.70 +.20 4.50 1675 ---- 4.80B 4.60A 4.60A 4.90 +.20 4.70 1680 ---- 5.00B 4.80A 4.80A 5.10 +.20 4.90 1685 ---- 5.20B 5.00A 5.00A 5.30 +.20 5.10 1690 ---- 5.40B 5.20A 5.20A 5.60 +.30 5.30 1695 ---- 5.60B 5.40A 5.40A 5.80 +.30 5.50 1700 ---- 5.90B 5.70A 5.70A 6.00 +.20 5.80 652 1705 ---- 6.10B 5.90A 5.90A 6.30 +.30 6.00 1710 ---- 6.40B ---- 6.40B 6.60 +.40 6.20 1715 ---- 6.70B 6.40A 6.40A 6.80 +.30 6.50 1720 ---- 7.00B 6.70A 6.70A 7.10 +.30 6.80 1725 ---- 7.30B 6.90A 6.90A 7.40 +.30 7.10 1730 ---- 7.60B 7.20A 7.20A 7.80 +.40 7.40 1735 ---- 8.00B 7.50A 7.50A 8.10 +.40 7.70 1740 ---- 8.30B 7.90A 7.90A 8.40 +.40 8.00 2 1745 ---- 8.70B 8.20A 8.20A 8.80 +.50 8.30 1750 ---- 9.10B 8.50A 8.50A 9.20 +.50 8.70 50 1755 ---- 9.40B 8.90A 8.90A 9.60 +.60 9.00 1760 ---- 9.80B 9.20A 9.20A 10.00 +.60 9.40 1765 ---- 10.30B 9.60A 9.60A 10.40 +.60 9.80 1770 ---- 10.70B 10.00A 10.00A 10.80 +.60 10.20 1775 ---- 11.20B 10.40A 10.40A 11.30 +.60 10.70 40 1780 ---- 11.70B 10.90A 10.90A 11.80 +.70 11.10 4 1785 ---- 12.20B 11.30A 11.30A 12.30 +.70 11.60 1790 ---- 12.70B 11.80A 11.80A 12.80 +.80 12.00 2 1795 ---- 13.20B 12.30A 12.30A 13.30 +.80 12.50 1800 ---- 13.90B 12.70A 12.70A 13.90 +.80 13.10 267 1805 ---- 14.40B 13.30A 13.30A 14.50 +.90 13.60 1810 ---- 15.00B 13.80A 13.80A 15.10 +.90 14.20 1815 ---- 15.70B 14.40A 14.40A 15.70 +.90 14.80 1820 ---- 16.30B 15.00A 15.00A 16.40 +1.00 15.40 1825 ---- 17.10B 15.50A 15.50A 17.10 +1.10 16.00 61 1830 ---- 17.70B 16.20A 16.20A 17.80 +1.10 16.70 1835 ---- 18.50B 16.90A 16.90A 18.50 +1.10 17.40 1840 ---- 19.30B 17.50A 17.50A 19.30 +1.20 18.10 1845 ---- 20.10B 18.20A 18.20A 20.10 +1.30 18.80 1850 ---- 21.10B 18.90A 18.90A 20.90 +1.30 19.60 358 1855 ---- 21.80B 19.90A 19.90A 21.80 +1.40 20.40 1860 ---- 22.70B 20.70A 20.70A 22.60 +1.30 21.30 1865 ---- 23.70B 21.50A 21.50A 23.60 +1.50 22.10 1870 ---- 24.70B 22.30A 22.30A 24.50 +1.40 23.10 1875 ---- 25.90B 23.10A 23.10A 25.50 +1.50 24.00 237 1880 ---- 26.80B 24.20A 24.20A 26.60 +1.60 25.00 1885 ---- 28.10B 25.00A 25.00A 27.70 +1.70 26.00 1890 ---- 29.00B 26.20A 26.20A 28.80 +1.70 27.10 1895 ---- 30.20B 27.20A 27.20A 29.90 +1.70 28.20 1900 ---- 31.70B 28.10A 28.10A 31.20 +1.90 1 29.30 954 1905 ---- 32.70B 29.40A 29.40A 32.40 +1.90 30.50 1910 ---- 34.10B 30.60A 30.60A 33.70 +2.00 31.70 1915 ---- 35.40B 31.80A 31.80A 35.10 +2.10 33.00 6 1920 ---- 36.90B 33.10A 33.10A 36.50 +2.20 34.30 100 1925 ---- 38.60B 34.20A 34.20A 37.90 +2.30 35.60 21 1930 ---- 39.80B 35.80A 35.80A 39.50 +2.50 37.00 1 1935 ---- 41.40B 37.20A 37.20A 41.00 +2.50 38.50 1940 ---- 43.00B 38.60A 38.60A 42.70 +2.70 40.00 1945 ---- 44.70B 40.10A 40.10A 44.30 +2.80 41.50 1950 ---- 46.70B 41.30A 46.70B 46.10 +3.00 43.10 54 1955 ---- 48.20B 43.20A 43.20A 47.80 +3.00 44.80 1 1960 ---- 50.00B 44.90A 44.90A 49.60 +3.10 46.50 1965 ---- 51.90B 46.50A 46.50A 51.50 +3.30 48.20 1970 ---- 53.90B 48.30A 48.30A 53.40 +3.40 50.00 1975 ---- 56.10B 49.80A 49.80A 55.40 +3.50 51.90 82 1980 ---- 57.90B 51.90A 51.90A 57.40 +3.60 53.80 1985 ---- 60.20B 53.50A 53.50A 59.50 +3.70 55.80 1990 ---- 62.10B 55.70A 55.70A 61.60 +3.80 57.80 1995 ---- 64.30B 57.70A 57.70A 63.70 +3.80 59.90 2000 ---- 66.80B 59.50A 66.80B 66.00 +4.00 62.00 62 2005 ---- 68.90B 61.80A 61.80A 68.20 +4.10 64.10 2010 ---- 71.30B 64.00A 64.00A 70.50 +4.10 66.40 2015 ---- 73.70B 66.20A 66.20A 72.90 +4.20 68.70 40 2020 ---- 76.10B 68.40A 68.40A 75.30 +4.30 71.00 2025 ---- 78.90B 70.50A 70.50A 77.80 +4.40 73.40 15 2030 ---- 81.20B 73.10A 73.10A 80.30 +4.50 75.80 210 2035 ---- 83.90B 75.50A 75.50A 82.90 +4.60 78.30 2040 ---- 86.50B 78.00A 78.00A 85.50 +4.60 80.90 2045 ---- 89.30B 80.50A 80.50A 88.20 +4.80 83.40 2050 ---- 92.30B 82.80A 82.80A 90.90 +4.80 86.10 150 2055 ---- 94.90B 85.70A 85.70A 93.70 +4.90 1 88.80 2 2060 ---- 97.70B 88.30A 88.30A 96.60 +5.10 1 91.50 2065 ---- 100.60B 91.00A 91.00A 99.50 +5.20 94.30 2070 ---- 103.60B 93.80A 93.80A 102.40 +5.20 97.20 1 2075 ---- 106.90B 96.40A 96.40A 105.40 +5.30 1 100.10 1 2080 ---- 109.70B 99.50A 99.50A 108.40 +5.40 103.00 27 2085 ---- 112.80B 102.40A 102.40A 111.50 +5.50 106.00 1 2090 ---- 115.90B 105.30A 105.30A 114.60 +5.50 109.10 2095 ---- 119.10B 108.30A 108.30A 117.80 +5.70 112.10 2100 ---- 122.70B 111.20A 111.20A 121.00 +5.70 115.30 22 22 2105 ---- 125.60B 114.40A 114.40A 124.30 +5.90 118.40 2110 ---- 128.90B 117.60A 117.60A 127.60 +6.00 121.60 2115 ---- 132.30B 120.70A 120.70A 130.90 +6.00 124.90 1 2120 ---- 135.70B 124.00A 124.00A 134.30 +6.10 128.20 2125 ---- 139.50B 127.10A 127.10A 137.70 +6.20 131.50 4 2130 ---- 142.60B 130.50A 130.50A 141.10 +6.20 134.90 2135 ---- 146.10B 133.90A 133.90A 144.60 +6.30 138.30 2140 ---- 149.60B 137.20A 137.20A 148.20 +6.40 141.80 2145 ---- 153.20B 140.80A 140.80A 151.70 +6.40 145.30 2150 ---- 157.20B 144.00A 157.20B 155.30 +6.50 148.80 2 2155 ---- 160.40B 147.70A 147.70A 158.90 +6.60 152.30 2160 ---- 164.10B 151.20A 151.20A 162.60 +6.70 155.90 2165 ---- 167.80B 154.80A 154.80A 166.30 +6.80 159.50 2170 ---- 171.50B 158.30A 158.30A 170.00 +6.80 163.20 2175 ---- 175.20B 162.00A 162.00A 173.80 +6.90 166.90 2180 ---- 179.00B 165.60A 165.60A 177.50 +6.90 170.60 2185 ---- 182.80B 169.30A 169.30A 181.30 +7.00 174.30 2190 ---- 186.70B 173.00A 173.00A 185.20 +7.10 178.10 2195 ---- 190.60B 176.70A 176.70A 189.00 +7.10 181.90 2200 ---- 194.50B 180.50A 180.50A 192.90 +7.20 185.70 1 2205 ---- 198.40B 184.30A 184.30A 196.80 +7.20 189.60 2210 ---- 202.30B 188.10A 188.10A 200.80 +7.30 193.50 2215 ---- 206.30B 192.00A 192.00A 204.70 +7.30 197.40 2220 ---- 210.30B 195.90A 195.90A 208.70 +7.40 201.30 1 2225 ---- 214.30B 199.80A 199.80A 212.70 +7.40 205.30 2230 ---- 218.30B 203.70A 203.70A 216.70 +7.40 209.30 2235 ---- 222.40B 207.60A 207.60A 220.80 +7.50 213.30 2240 ---- 226.50B 211.60A 211.60A 224.90 +7.60 217.30 2245 ---- 230.60B 215.60A 215.60A 228.90 +7.50 221.40 2250 ---- 234.70B 219.60A 219.60A 233.10 +7.70 225.40 1 2255 ---- 238.90B 223.70A 223.70A 237.20 +7.70 229.50 2260 ---- 243.00B 227.70A 227.70A 241.30 +7.70 233.60 2265 ---- 247.20B 231.80A 231.80A 245.50 +7.70 237.80 2270 ---- 251.40B 235.90A 235.90A 249.70 +7.80 241.90 2275 ---- 255.60B 240.00A 240.00A 253.90 +7.80 246.10 2 2280 ---- 259.90B 244.20A 244.20A 258.10 +7.80 250.30 2285 ---- 264.10B 248.30A 248.30A 262.40 +7.90 254.50 2290 ---- 268.40B 252.50A 252.50A 266.60 +7.90 258.70 2295 ---- 272.70B 256.70A 256.70A 270.90 +7.90 263.00 2300 ---- 277.00B 260.90A 260.90A 275.20 +7.90 267.30 2305 ---- 281.30B 265.20A 265.20A 279.50 +8.00 271.50 2310 ---- 285.70B 269.40A 269.40A 283.80 +8.00 275.80 2315 ---- 290.00B 273.70A 273.70A 288.10 +8.00 280.10 2320 ---- 294.40B 278.00A 278.00A 292.50 +8.00 284.50 2325 ---- 298.80B 282.30A 282.30A 296.90 +8.10 288.80 1 2330 ---- 303.20B 286.60A 286.60A 301.20 +8.00 293.20 2335 ---- 307.60B 290.90A 290.90A 305.60 +8.10 297.50 2340 ---- 312.00B 295.30A 295.30A 310.00 +8.10 301.90 2345 ---- 316.40B 299.60A 299.60A 314.50 +8.20 306.30 2350 ---- 320.90B 304.00A 304.00A 318.90 +8.20 310.70 2360 ---- 329.80B 312.80A 312.80A 327.80 +8.20 319.60 2370 ---- 338.80B 321.70A 321.70A 336.80 +8.30 328.50 2375 ---- 343.30B 326.10A 326.10A 341.30 +8.30 333.00 2380 ---- 347.90B 330.60A 330.60A 345.80 +8.30 337.50 2390 ---- 356.90B 339.50A 339.50A 354.80 +8.30 346.50 2400 ---- 366.10B 348.50A 348.50A 363.90 +8.40 355.50 2410 ---- 375.20B 357.60A 357.60A 373.10 +8.50 364.60 2420 ---- 384.40B 366.60A 366.60A 382.20 +8.40 373.80 2425 ---- 389.00B 371.20A 371.20A 386.90 +8.60 378.30 2430 ---- 393.70B 375.80A 375.80A 391.50 +8.60 382.90 2440 ---- 403.00B 384.90A 384.90A 400.70 +8.60 392.10 2450 ---- 412.30B 394.10A 394.10A 410.00 +8.60 401.40 2475 ---- 435.70B 417.30A 417.30A 433.40 +8.80 424.60 26 2500 ---- 459.30B 440.70A 440.70A 457.00 +8.90 448.10 13 2525 ---- 483.10B 464.20A 483.00B 480.70 +9.00 471.70 2550 ---- 507.10B 487.90A 507.00B 504.60 +9.10 495.50 2575 ---- 531.20B 511.80A 531.10B 528.70 +9.30 519.40 3 2600 ---- 555.40B 535.90A 555.30B 552.90 +9.40 543.50 13 2625 ---- 579.70B 560.00A 579.60B 577.20 +9.50 567.70 2700 ---- 653.40B 633.20A 653.30B 650.80 +9.70 641.10 3000 ---- 950.30B 934.40A 934.40A 950.30 +9.90 940.40 3400 ---- 1349.90B 1334.50A 1334.50A 1350.30 +9.90 1340.40 4000 ---- 1949.30B 1934.60A 1934.60A 1950.30 +9.90 1940.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 +.10 .50 1375 ---- ---- ---- ---- .70 +.10 .60 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .90 .00 .90 1450 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.20 +.10 1.10 1470 ---- ---- ---- ---- 1.20 .00 1.20 1475 ---- ---- ---- ---- 1.30 +.10 1.20 1480 ---- ---- ---- ---- 1.30 .00 1.30 1490 ---- ---- ---- ---- 1.40 .00 1.40 1500 ---- ---- ---- ---- 1.50 .00 1.50 1510 ---- ---- ---- ---- 1.70 +.10 1.60 1520 ---- ---- ---- ---- 1.80 +.10 1.70 1525 ---- ---- ---- ---- 1.80 .00 1.80 1530 ---- ---- ---- ---- 1.90 +.10 1.80 1540 ---- ---- ---- ---- 2.10 +.10 2.00 1545 ---- ---- ---- ---- 2.10 .00 2.10 1550 ---- ---- ---- ---- 2.20 +.10 2.10 1 1555 ---- ---- ---- ---- 2.30 +.10 2.20 1560 ---- ---- ---- ---- 2.40 +.10 2.30 1565 ---- ---- ---- ---- 2.50 +.10 2.40 1570 ---- ---- ---- ---- 2.60 +.10 2.50 1575 ---- ---- ---- ---- 2.70 +.10 2.60 1580 ---- ---- ---- ---- 2.80 +.10 2.70 1585 ---- ---- ---- ---- 2.90 +.10 2.80 1590 ---- ---- ---- ---- 3.00 +.10 2.90 1595 ---- ---- ---- ---- 3.20 +.20 3.00 1600 ---- ---- ---- ---- 3.30 +.20 3.10 5 1605 ---- ---- ---- ---- 3.40 +.10 3.30 1610 ---- ---- ---- ---- 3.60 +.20 3.40 1615 ---- ---- ---- ---- 3.70 +.20 3.50 1620 ---- ---- ---- ---- 3.90 +.20 3.70 1 1625 ---- ---- ---- ---- 4.00 +.20 3.80 1630 ---- ---- ---- ---- 4.20 +.20 4.00 1635 ---- 4.20B ---- 4.20B 4.40 +.30 4.10 1640 ---- ---- ---- ---- 4.50 +.20 4.30 1645 ---- ---- ---- ---- 4.70 +.20 4.50 1650 ---- ---- ---- ---- 4.90 +.20 4.70 2 1655 ---- 4.90B ---- 4.90B 5.10 +.30 4.80 1660 ---- 5.10B ---- 5.10B 5.30 +.30 5.00 1665 ---- 5.30B ---- 5.30B 5.50 +.30 5.20 1670 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 1675 ---- 5.80B 5.60A 5.60A 6.00 +.30 5.70 1680 ---- ---- ---- ---- 6.20 +.30 5.90 1685 ---- 6.20B ---- 6.20B 6.40 +.30 6.10 1690 ---- ---- 6.30A 6.30A 6.70 +.30 6.40 1695 ---- 6.70B ---- 6.70B 6.90 +.30 6.60 1700 ---- 7.00B 6.70A 6.70A 7.20 +.30 6.90 1 1705 ---- 7.30B ---- 7.30B 7.50 +.40 7.10 1710 ---- 7.60B ---- 7.60B 7.80 +.40 7.40 1715 ---- 7.90B ---- 7.90B 8.10 +.40 7.70 1720 ---- 8.20B ---- 8.20B 8.40 +.40 8.00 1725 ---- 8.50B ---- 8.50B 8.70 +.40 8.30 1730 ---- 8.80B ---- 8.80B 9.10 +.50 8.60 1735 ---- 9.20B ---- 9.20B 9.40 +.50 8.90 1740 ---- 9.60B 9.20A 9.20A 9.80 +.50 9.30 1745 ---- 10.00B ---- 10.00B 10.10 +.50 9.60 1750 ---- 10.40B 9.70A 9.70A 10.50 +.50 10.00 1 1755 ---- 10.80B 10.30A 10.30A 10.90 +.50 10.40 1760 ---- 11.20B 10.70A 10.70A 11.40 +.60 10.80 1765 ---- 11.60B 11.10A 11.10A 11.80 +.60 11.20 1770 ---- 12.10B 11.50A 11.50A 12.30 +.70 11.60 1775 ---- 12.60B 12.00A 12.00A 12.70 +.60 12.10 1780 ---- 13.10B 12.40A 12.40A 13.20 +.70 12.50 5 1785 ---- 13.60B 12.90A 12.90A 13.70 +.70 13.00 1790 ---- 14.10B 13.40A 13.40A 14.30 +.80 13.50 1795 ---- 14.70B 13.90A 13.90A 14.80 +.80 14.00 1800 ---- 15.30B 14.00A 14.00A 15.40 +.80 14.60 77 1805 ---- 15.90B 14.90A 14.90A 16.00 +.90 15.10 1810 ---- 16.50B 15.50A 15.50A 16.60 +.90 15.70 1815 ---- 17.20B 16.10A 16.10A 17.30 +1.00 16.30 1820 ---- 17.80B 16.70A 16.70A 17.90 +1.00 16.90 10 1825 ---- 18.50B 17.30A 17.30A 18.60 +1.00 17.60 1830 ---- 19.30B 18.00A 18.00A 19.30 +1.10 18.20 1835 ---- 20.00B 18.70A 18.70A 20.10 +1.20 18.90 1840 ---- 20.80B 19.40A 19.40A 20.80 +1.20 19.60 1845 ---- 21.60B 20.10A 20.10A 21.60 +1.20 20.40 1850 ---- 22.50B 20.30A 20.30A 22.50 +1.30 21.20 20 1855 ---- 23.30B 21.60A 21.60A 23.30 +1.40 21.90 1860 ---- 24.20B 22.40A 22.40A 24.20 +1.40 22.80 1865 ---- 25.20B 23.30A 23.30A 25.10 +1.50 23.60 1870 ---- 26.10B 24.20A 24.20A 26.10 +1.60 24.50 1875 ---- 27.10B 25.10A 25.10A 27.00 +1.60 25.40 1880 ---- 28.20B 26.00A 26.00A 28.10 +1.70 26.40 1885 ---- 29.20B 27.00A 27.00A 29.10 +1.70 27.40 1890 ---- 30.40B 28.00A 28.00A 30.20 +1.80 28.40 1895 ---- 31.50B 29.00A 29.00A 31.30 +1.90 29.40 1900 ---- 32.70B 29.30A 29.30A 32.50 +2.00 30.50 116 1905 ---- 33.90B 31.20A 31.20A 33.70 +2.10 31.60 1910 ---- 35.20B 32.30A 32.30A 34.90 +2.10 32.80 1915 ---- 36.50B 33.50A 33.50A 36.20 +2.20 34.00 1920 ---- 37.80B 34.70A 34.70A 37.50 +2.30 35.20 1925 ---- 39.20B 36.00A 36.00A 38.90 +2.40 36.50 1930 ---- 40.70B 37.30A 37.30A 40.30 +2.50 37.80 1935 38.60 42.20B 38.60 42.20B 41.80 +2.60 1 39.20 1940 ---- 43.70B 40.00A 40.00A 43.30 +2.70 40.60 1945 ---- 45.30B 41.40A 41.40A 44.80 +2.70 42.10 1950 ---- 46.90B 41.90A 41.90A 46.50 +2.90 43.60 33 1955 ---- 48.60B 44.40A 44.40A 48.10 +2.90 45.20 1960 ---- 50.30B 45.90A 45.90A 49.90 +3.10 46.80 1965 ---- 52.00B 47.50A 47.50A 51.60 +3.20 48.40 1970 ---- 53.90B 49.10A 49.10A 53.40 +3.30 50.10 1975 ---- 55.70B 50.80A 50.80A 55.30 +3.40 51.90 1980 ---- 57.60B 52.60A 52.60A 57.20 +3.50 53.70 1985 ---- 59.60B 54.30A 54.30A 59.10 +3.50 55.60 1990 ---- 61.60B 56.20A 56.20A 61.10 +3.60 57.50 1995 ---- 63.70B 58.00A 58.00A 63.20 +3.80 59.40 2000 ---- 65.80B 59.00A 59.00A 65.20 +3.80 61.40 56 2005 ---- 68.00B 61.90A 61.90A 67.40 +3.90 63.50 5 2010 ---- 70.20B 63.90A 63.90A 69.50 +3.90 65.60 2015 ---- 72.40B 66.00A 66.00A 71.80 +4.10 67.70 1 2020 ---- 74.80B 68.10A 68.10A 74.00 +4.10 69.90 2025 ---- 77.10B 70.20A 70.20A 76.40 +4.20 72.20 2030 ---- 79.50B 72.40A 72.40A 78.70 +4.20 74.50 2035 ---- 82.00B 74.70A 74.70A 81.20 +4.40 76.80 2040 ---- 84.50B 77.00A 77.00A 83.70 +4.50 79.20 2045 ---- 87.00B 79.40A 79.40A 86.20 +4.60 81.60 2050 ---- 89.60B 80.90A 80.90A 88.80 +4.70 84.10 19 2055 ---- 92.30B 84.20A 84.20A 91.40 +4.70 86.70 2060 ---- 95.00B 86.70A 86.70A 94.10 +4.90 89.20 2065 ---- 97.70B 89.30A 89.30A 96.80 +4.90 91.90 2070 ---- 100.50B 91.80A 91.80A 99.60 +5.10 94.50 2075 ---- 103.30B 94.50A 94.50A 102.40 +5.20 97.20 2080 ---- 106.20B 97.20A 97.20A 105.20 +5.20 100.00 2085 ---- 109.10B 99.90A 99.90A 108.10 +5.30 102.80 2090 ---- 112.10B 102.70A 102.70A 111.10 +5.40 105.70 2095 ---- 115.10B 105.50A 105.50A 114.10 +5.50 108.60 2100 ---- 118.10B 107.60A 107.60A 117.10 +5.60 3 111.50 1 2105 ---- 121.20B 111.20A 111.20A 120.20 +5.70 114.50 2110 ---- 124.30B 114.20A 114.20A 123.30 +5.80 117.50 2115 ---- 127.50B 117.20A 117.20A 126.40 +5.80 120.60 2120 ---- 130.70B 120.20A 120.20A 129.60 +5.90 123.70 2125 ---- 134.00B 123.30A 123.30A 132.80 +5.90 126.90 2130 ---- 137.20B 126.40A 126.40A 136.10 +6.00 130.10 2135 ---- 140.60B 129.50A 129.50A 139.40 +6.10 133.30 2140 ---- 143.90B 132.70A 132.70A 142.70 +6.10 136.60 2145 ---- 147.30B 135.90A 135.90A 146.10 +6.20 139.90 2150 ---- 150.80B 138.60A 150.80B 149.50 +6.30 143.20 2155 ---- 154.20B 142.50A 142.50A 153.00 +6.40 146.60 2160 ---- 157.70B 145.90A 145.90A 156.40 +6.40 150.00 2165 ---- 161.20B 149.20A 149.20A 159.90 +6.40 153.50 2170 ---- 164.80B 152.60A 152.60A 163.50 +6.50 157.00 2175 ---- 168.40B 156.10A 156.10A 167.10 +6.60 160.50 2180 ---- 172.00B 159.50A 159.50A 170.70 +6.70 164.00 2185 ---- 175.60B 163.10A 163.10A 174.30 +6.70 167.60 2190 ---- 179.30B 166.60A 166.60A 178.00 +6.80 171.20 2195 ---- 183.00B 170.20A 170.20A 181.70 +6.80 174.90 2200 ---- 186.70B 173.80A 173.80A 185.40 +6.90 178.50 2205 ---- 190.50B 177.40A 177.40A 189.10 +6.90 182.20 2210 ---- 194.30B 181.00A 181.00A 192.90 +6.90 186.00 2215 ---- 198.10B 184.70A 184.70A 196.70 +7.00 189.70 2220 ---- 201.90B 188.40A 188.40A 200.50 +7.00 193.50 2225 ---- 205.80B 192.20A 192.20A 204.40 +7.10 197.30 2230 ---- 209.70B 196.00A 196.00A 208.30 +7.20 201.10 2235 ---- 213.60B 199.80A 199.80A 212.20 +7.20 205.00 2240 ---- 217.50B 203.60A 203.60A 216.10 +7.30 208.80 2245 ---- 221.50B 207.40A 207.40A 220.00 +7.30 212.70 2250 ---- 225.50B 211.30A 211.30A 224.00 +7.30 216.70 2255 ---- 229.50B 215.20A 215.20A 228.00 +7.40 220.60 2260 ---- 233.50B 219.10A 219.10A 232.00 +7.40 224.60 2265 ---- 237.50B 223.00A 223.00A 236.00 +7.40 228.60 2270 ---- 241.60B 227.00A 227.00A 240.10 +7.50 232.60 2275 ---- 245.60B 231.00A 231.00A 244.20 +7.60 236.60 2280 ---- 249.70B 234.90A 234.90A 248.20 +7.50 240.70 2285 ---- 253.90B 239.00A 239.00A 252.40 +7.70 244.70 2290 ---- 258.00B 243.00A 243.00A 256.50 +7.70 248.80 2295 ---- 262.10B 247.10A 247.10A 260.60 +7.70 252.90 2300 ---- 266.30B 251.10A 251.10A 264.80 +7.70 257.10 2305 ---- 270.50B 255.20A 255.20A 269.00 +7.80 261.20 2310 ---- 274.70B 259.40A 259.40A 273.10 +7.70 265.40 2315 ---- 278.90B 263.50A 263.50A 277.40 +7.90 269.50 2320 ---- 283.20B 267.60A 267.60A 281.60 +7.90 273.70 2325 ---- 287.40B 271.80A 271.80A 285.80 +7.90 277.90 2330 ---- 291.70B 276.00A 276.00A 290.10 +7.90 282.20 2335 ---- 296.00B 280.20A 280.20A 294.30 +7.90 286.40 2340 ---- 300.30B 284.40A 284.40A 298.60 +7.90 290.70 2345 ---- 304.60B 288.60A 288.60A 302.90 +8.00 294.90 2350 ---- 308.90B 292.90A 292.90A 307.30 +8.10 299.20 1 2355 ---- 313.30B 297.20A 297.20A 311.60 +8.10 303.50 2360 ---- 317.60B 301.40A 301.40A 315.90 +8.10 307.80 2370 ---- 326.40B 310.00A 310.00A 324.70 +8.20 316.50 2375 ---- 330.80B 314.40A 314.40A 329.00 +8.10 320.90 2380 ---- 335.20B 318.70A 318.70A 333.40 +8.20 325.20 2390 ---- 344.10B 327.40A 327.40A 342.30 +8.30 334.00 2400 ---- 353.00B 336.20A 336.20A 351.20 +8.40 342.80 2410 ---- 361.90B 345.00A 345.00A 360.10 +8.40 351.70 2420 ---- 370.90B 353.90A 353.90A 369.10 +8.50 360.60 2425 ---- 375.40B 358.30A 358.30A 373.60 +8.50 365.10 2430 ---- 380.00B 362.80A 362.80A 378.10 +8.50 369.60 2440 ---- 389.00B 371.70A 371.70A 387.10 +8.50 378.60 2450 ---- 398.20B 380.70A 380.70A 396.20 +8.60 387.60 2460 ---- 407.30B 389.80A 389.80A 405.40 +8.70 396.70 2475 ---- 421.10B 403.40A 403.40A 419.10 +8.70 410.40 2500 ---- 444.30B 426.30A 426.30A 442.30 +8.90 433.40 2525 ---- 467.70B 449.50A 449.50A 465.60 +9.00 456.60 2550 ---- 491.20B 472.80A 472.80A 489.10 +9.10 480.00 2575 ---- 515.00B 496.30A 514.90B 512.80 +9.20 503.60 2600 ---- 538.90B 519.90A 538.80B 536.70 +9.40 527.30 2625 ---- 562.90B 543.80A 562.80B 560.70 +9.50 551.20 2650 ---- 587.00B 567.70A 586.90B 584.80 +9.50 575.30 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 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .20 +.10 .10 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 ---- ---- ---- ---- .20 .00 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 +.10 .20 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 +.10 .30 1255 ---- ---- ---- ---- .40 +.10 .30 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 1280 ---- ---- ---- ---- .40 .00 .40 1285 ---- ---- ---- ---- .50 +.10 .40 1290 ---- ---- ---- ---- .50 +.10 .40 1295 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 .00 .50 1000 1305 ---- ---- ---- ---- .50 .00 .50 1310 ---- ---- ---- ---- .60 +.10 .50 1315 ---- ---- ---- ---- .60 +.10 .50 1320 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .60 .00 .60 1330 ---- ---- ---- ---- .60 .00 .60 1335 ---- ---- ---- ---- .70 +.10 .60 1340 ---- ---- ---- ---- .70 +.10 .60 1345 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .70 .00 .70 1 1355 ---- ---- ---- ---- .80 +.10 .70 1360 ---- ---- ---- ---- .80 +.10 .70 2 1365 ---- ---- ---- ---- .80 .00 .80 1370 ---- ---- ---- ---- .90 +.10 .80 1375 ---- ---- ---- ---- .90 +.10 .80 1380 ---- ---- ---- ---- .90 .00 .90 1385 ---- ---- ---- ---- .90 .00 .90 1390 ---- ---- ---- ---- 1.00 +.10 .90 1395 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.10 +.10 1.00 1405 ---- ---- ---- ---- 1.10 +.10 1.00 1410 ---- ---- ---- ---- 1.10 .00 1.10 1415 ---- ---- ---- ---- 1.20 +.10 1.10 1420 ---- ---- ---- ---- 1.20 .00 1.20 1425 ---- ---- ---- ---- 1.30 +.10 1.20 1430 ---- ---- ---- ---- 1.30 +.10 1.20 1435 ---- ---- ---- ---- 1.30 .00 1.30 1440 ---- ---- ---- ---- 1.40 +.10 1.30 1445 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.50 +.10 1.40 1 1455 ---- ---- ---- ---- 1.50 .00 1.50 1460 ---- ---- ---- ---- 1.60 +.10 1.50 1465 ---- ---- ---- ---- 1.70 +.10 1.60 1470 ---- ---- ---- ---- 1.70 +.10 1.60 1475 ---- ---- ---- ---- 1.80 +.10 1.70 1480 ---- ---- ---- ---- 1.80 .00 1.80 1 1485 ---- ---- ---- ---- 1.90 +.10 1.80 2 1490 ---- ---- ---- ---- 2.00 +.10 1.90 1495 ---- ---- ---- ---- 2.00 .00 2.00 1500 ---- ---- ---- ---- 2.10 +.10 2.00 115 1505 ---- ---- ---- ---- 2.20 +.10 2.10 1510 ---- ---- ---- ---- 2.30 +.10 2.20 1515 ---- ---- ---- ---- 2.30 .00 2.30 1520 ---- ---- ---- ---- 2.40 +.10 2.30 1525 ---- ---- ---- ---- 2.50 +.10 2.40 1530 ---- ---- ---- ---- 2.60 +.10 2.50 1535 ---- ---- ---- ---- 2.70 +.10 2.60 1540 ---- ---- ---- ---- 2.80 +.10 2.70 1545 ---- ---- ---- ---- 2.90 +.10 2.80 1550 ---- ---- ---- ---- 3.00 +.10 2.90 1 16 1555 ---- ---- ---- ---- 3.10 +.10 3.00 1560 ---- ---- ---- ---- 3.20 +.10 3.10 1565 ---- ---- ---- ---- 3.40 +.20 3.20 1570 ---- ---- ---- ---- 3.50 +.20 3.30 2 1575 ---- ---- ---- ---- 3.60 +.10 3.50 19 1580 ---- ---- ---- ---- 3.70 +.10 3.60 1585 ---- ---- ---- ---- 3.90 +.20 3.70 1590 ---- ---- ---- ---- 4.00 +.10 3.90 1595 ---- ---- ---- ---- 4.20 +.20 4.00 1600 ---- ---- ---- ---- 4.30 +.10 4.20 436 1605 ---- ---- ---- ---- 4.50 +.20 4.30 1610 ---- ---- ---- ---- 4.70 +.20 4.50 1615 ---- 4.70B ---- 4.70B 4.90 +.30 4.60 1620 ---- ---- ---- ---- 5.00 +.20 4.80 1625 ---- ---- ---- ---- 5.20 +.20 5.00 1630 ---- ---- ---- ---- 5.40 +.20 5.20 1635 ---- ---- ---- ---- 5.60 +.20 5.40 1640 ---- ---- ---- ---- 5.80 +.20 5.60 1645 ---- 5.90B ---- 5.90B 6.10 +.30 5.80 1650 ---- 6.10B ---- 6.10B 6.30 +.30 6.00 2 49 1655 ---- ---- ---- ---- 6.50 +.30 6.20 1660 ---- ---- ---- ---- 6.80 +.30 6.50 1665 ---- ---- ---- ---- 7.00 +.30 6.70 1670 ---- 7.00B ---- 7.00B 7.30 +.40 6.90 1675 ---- 7.30B ---- 7.30B 7.50 +.30 7.20 100 1680 ---- ---- ---- ---- 7.80 +.30 7.50 1685 ---- 7.80B ---- 7.80B 8.10 +.40 7.70 1690 ---- 8.10B ---- 8.10B 8.40 +.40 8.00 1695 ---- 8.50B ---- 8.50B 8.70 +.40 8.30 1700 ---- 8.80B 8.50A 8.50A 9.00 +.40 8.60 1 1705 ---- 9.10B ---- 9.10B 9.40 +.50 8.90 1710 ---- 9.50B ---- 9.50B 9.70 +.40 9.30 1715 ---- 9.80B ---- 9.80B 10.10 +.50 9.60 1720 ---- 10.20B ---- 10.20B 10.40 +.40 10.00 1725 ---- 10.60B 10.10A 10.10A 10.80 +.50 10.30 1730 ---- 11.00B ---- 11.00B 11.20 +.50 10.70 1735 ---- 11.40B ---- 11.40B 11.60 +.50 11.10 1740 ---- 11.80B ---- 11.80B 12.00 +.50 11.50 1745 ---- 12.30B ---- 12.30B 12.50 +.60 11.90 1750 ---- 12.70B 12.00A 12.00A 12.90 +.50 12.40 1 281 1755 ---- 13.20B ---- 13.20B 13.40 +.60 12.80 1760 ---- 13.70B ---- 13.70B 13.90 +.60 13.30 1765 ---- 14.20B ---- 14.20B 14.40 +.70 13.70 1770 ---- 14.80B ---- 14.80B 14.90 +.70 14.20 1775 ---- 15.30B 14.30A 14.30A 15.40 +.60 14.80 16 1780 ---- 15.90B ---- 15.90B 16.00 +.70 15.30 1785 ---- 16.50B ---- 16.50B 16.60 +.80 15.80 1790 ---- 17.10B ---- 17.10B 17.20 +.80 16.40 1795 ---- 17.70B 16.90A 16.90A 17.80 +.80 17.00 1800 ---- 18.40B 17.10A 17.10A 18.50 +.90 17.60 921 1805 ---- 19.10B ---- 19.10B 19.10 +.90 18.20 1810 ---- 19.80B 18.80A 18.80A 19.80 +.90 18.90 1815 ---- 20.50B ---- 20.50B 20.50 +1.00 19.50 1820 ---- 21.30B ---- 21.30B 21.30 +1.10 20.20 1825 ---- 22.00B 20.30A 20.30A 22.10 +1.10 21.00 1830 ---- 22.90B 21.60A 21.60A 22.80 +1.10 21.70 1835 ---- 23.70B 22.40A 22.40A 23.70 +1.20 22.50 1840 ---- 24.60B 23.20A 23.20A 24.50 +1.20 23.30 1845 ---- 25.50B 24.00A 24.00A 25.40 +1.30 24.10 1850 ---- 26.40B 24.10A 24.10A 26.30 +1.40 24.90 1 213 1855 ---- 27.30B 25.70A 25.70A 27.30 +1.50 25.80 1860 ---- 28.30B 26.60A 26.60A 28.20 +1.50 26.70 1865 ---- 29.30B 27.60A 27.60A 29.30 +1.60 27.70 1870 ---- 30.40B 28.50A 28.50A 30.30 +1.70 28.60 1875 ---- 31.50B 28.70A 28.70A 31.40 +1.80 29.60 1880 ---- 32.60B 29.70A 29.70A 32.50 +1.80 30.70 475 1885 ---- 33.80B 31.60A 31.60A 33.70 +1.90 31.80 1890 ---- 35.00B 31.80A 31.80A 34.90 +2.00 32.90 350 1895 ---- 36.20B 33.90A 33.90A 36.10 +2.10 34.00 1900 ---- 37.50B 34.00A 34.00A 37.40 +2.20 35.20 50 1905 ---- 38.80B 36.20A 36.20A 38.70 +2.20 36.50 1910 ---- 40.20B 37.50A 37.50A 40.00 +2.30 37.70 1915 ---- 41.50B 38.80A 38.80A 41.40 +2.30 39.10 1920 ---- 43.00B 40.10A 40.10A 42.80 +2.40 40.40 1925 ---- 44.50B 40.30A 40.30A 44.30 +2.50 41.80 1930 ---- 46.00B 42.80A 42.80A 45.80 +2.50 43.30 1935 ---- 47.50B 44.20A 44.20A 47.30 +2.60 44.70 1940 45.50 49.20B 45.50 49.20B 48.90 +2.70 1 46.20 1945 ---- 50.80B 47.20A 47.20A 50.60 +2.80 47.80 1950 ---- 52.60B 47.60A 47.60A 52.20 +2.80 49.40 109 1955 ---- 54.20B 50.30A 50.30A 54.00 +3.00 51.00 1960 ---- 56.00B 51.90A 51.90A 55.70 +3.00 52.70 1965 ---- 57.90B 53.60A 53.60A 57.50 +3.10 54.40 1970 ---- 59.80B 54.10A 54.10A 59.40 +3.20 56.20 100 1975 ---- 61.70B 55.90A 55.90A 61.30 +3.30 58.00 1980 ---- 63.70B 57.70A 57.70A 63.20 +3.30 59.90 1985 ---- 65.70B 59.50A 59.50A 65.20 +3.50 61.70 1990 ---- 67.80B 62.60A 62.60A 67.20 +3.50 63.70 1995 ---- 69.90B 64.60A 64.60A 69.30 +3.60 65.70 2000 ---- 72.00B 65.30A 65.30A 71.40 +3.70 67.70 431 2005 ---- 74.30B 68.50A 68.50A 73.60 +3.80 69.80 2010 ---- 76.50B 69.40A 69.40A 75.80 +3.90 71.90 220 2015 ---- 78.80B 72.70A 72.70A 78.00 +3.90 74.10 2020 ---- 81.20B 73.70A 73.70A 80.30 +4.00 76.30 2025 ---- 83.50B 75.90A 75.90A 82.70 +4.10 78.60 2030 ---- 86.00B 79.40A 79.40A 85.10 +4.20 80.90 50 2035 ---- 88.50B 81.70A 81.70A 87.50 +4.20 83.30 100 2040 ---- 91.00B 82.80A 82.80A 90.00 +4.30 85.70 50 2045 ---- 93.60B 86.40A 86.40A 92.60 +4.50 88.10 2050 ---- 96.20B 87.60A 87.60A 95.20 +4.60 90.60 270 2055 ---- 98.80B 90.10A 90.10A 97.80 +4.60 93.20 2060 ---- 101.50B 92.60A 92.60A 100.50 +4.70 95.80 2065 ---- 104.30B 96.40A 96.40A 103.20 +4.80 98.40 2070 ---- 107.10B 99.00A 99.00A 106.00 +4.90 101.10 2075 ---- 109.90B 100.50A 100.50A 108.80 +4.90 103.90 211 275 2080 ---- 112.80B 104.30A 104.30A 111.70 +5.10 106.60 2085 ---- 115.70B 107.10A 107.10A 114.60 +5.10 109.50 2090 ---- 118.60B 109.90A 109.90A 117.50 +5.20 112.30 2095 ---- 121.60B 112.70A 112.70A 120.50 +5.30 115.20 2100 ---- 124.70B 114.40A 114.40A 123.50 +5.30 118.20 2 2105 ---- 127.70B 118.40A 118.40A 126.60 +5.50 121.10 2110 ---- 130.90B 120.30A 120.30A 129.70 +5.50 124.20 120 2115 ---- 134.10B 123.30A 123.30A 132.90 +5.70 127.20 2120 ---- 137.30B 126.30A 137.20B 136.10 +5.80 130.30 2125 ---- 140.50B 129.40A 129.40A 139.30 +5.80 133.50 3 2130 ---- 143.60B 133.50A 133.50A 142.60 +5.90 136.70 2135 ---- 146.90B 136.60A 136.60A 145.80 +5.90 139.90 2140 ---- 150.40B 138.80A 138.80A 149.20 +6.10 143.10 2145 ---- 153.60B 143.00A 143.00A 152.50 +6.10 146.40 2150 ---- 157.10B 145.30A 145.30A 155.90 +6.10 149.80 2155 ---- 160.40B 149.50A 149.50A 159.40 +6.30 153.10 2160 ---- 164.00B 151.90A 151.90A 162.80 +6.30 156.50 2165 ---- 167.30B 156.20A 156.20A 166.30 +6.40 159.90 2170 ---- 171.10B 158.60A 170.90B 169.80 +6.40 163.40 2175 ---- 174.60B 162.10A 174.40B 173.40 +6.50 166.90 2180 ---- 178.00B 166.40A 166.40A 177.00 +6.60 170.40 2185 ---- 181.60B 169.80A 169.80A 180.60 +6.70 173.90 2190 ---- 185.20B 173.30A 173.30A 184.20 +6.70 177.50 2195 ---- 188.90B 176.90A 176.90A 187.80 +6.70 181.10 2200 ---- 192.60B 180.40A 180.40A 191.50 +6.80 184.70 2205 ---- 196.30B 184.00A 184.00A 195.20 +6.80 188.40 2210 ---- 200.00B 187.60A 187.60A 199.00 +6.90 192.10 2215 ---- 203.80B 191.30A 191.30A 202.70 +6.90 195.80 2220 ---- 207.60B 194.90A 194.90A 206.50 +7.00 199.50 2225 ---- 211.40B 198.60A 198.60A 210.30 +7.00 203.30 2230 ---- 215.20B 202.30A 202.30A 214.10 +7.10 207.00 2235 ---- 219.10B 206.10A 206.10A 218.00 +7.10 210.90 2240 ---- 222.90B 209.90A 209.90A 221.90 +7.20 214.70 2245 ---- 226.90B 213.70A 213.70A 225.80 +7.30 218.50 2250 ---- 230.80B 217.50A 217.50A 229.70 +7.30 222.40 2255 ---- 234.70B 221.30A 221.30A 233.60 +7.30 226.30 2260 ---- 238.70B 225.20A 225.20A 237.60 +7.40 230.20 2265 ---- 242.70B 229.00A 229.00A 241.60 +7.50 234.10 2270 ---- 246.70B 233.00A 233.00A 245.50 +7.40 238.10 2275 ---- 250.70B 236.90A 236.90A 249.60 +7.50 242.10 2280 ---- 254.70B 240.80A 240.80A 253.60 +7.50 246.10 2285 ---- 258.80B 244.80A 244.80A 257.60 +7.50 250.10 2290 ---- 262.90B 248.80A 248.80A 261.70 +7.60 254.10 2295 ---- 267.00B 252.80A 252.80A 265.80 +7.70 258.10 2300 ---- 271.10B 256.80A 256.80A 269.90 +7.70 262.20 2305 ---- 275.20B 260.80A 260.80A 274.00 +7.70 266.30 2310 ---- 279.40B 264.90A 264.90A 278.20 +7.80 270.40 2315 ---- 283.60B 269.00A 269.00A 282.30 +7.80 274.50 2320 ---- 287.70B 273.10A 273.10A 286.50 +7.90 278.60 2325 ---- 291.90B 277.20A 277.20A 290.70 +7.90 282.80 2330 ---- 296.10B 281.30A 281.30A 294.90 +8.00 286.90 2335 ---- 300.40B 285.50A 285.50A 299.10 +8.00 291.10 2340 ---- 304.60B 289.60A 289.60A 303.30 +8.00 295.30 2345 ---- 308.90B 293.80A 293.80A 307.60 +8.10 299.50 2350 ---- 313.20B 298.00A 298.00A 311.80 +8.10 303.70 2355 ---- 317.50B 302.20A 302.20A 316.10 +8.10 308.00 2360 ---- 321.80B 306.40A 306.40A 320.40 +8.20 312.20 2370 ---- 330.40B 314.90A 314.90A 329.00 +8.20 320.80 2375 ---- 334.70B 319.20A 319.20A 333.30 +8.20 325.10 2380 ---- 339.10B 323.50A 323.50A 337.70 +8.30 329.40 2390 ---- 347.90B 332.10A 332.10A 346.40 +8.40 338.00 2400 ---- 356.60B 340.70A 340.70A 355.20 +8.50 346.70 2410 ---- 365.50B 349.40A 349.40A 364.00 +8.50 355.50 2420 ---- 374.40B 358.20A 358.20A 372.80 +8.50 364.30 2425 ---- 378.90B 362.60A 362.60A 377.30 +8.60 368.70 2430 ---- 383.30B 367.00A 367.00A 381.70 +8.50 373.20 2440 ---- 392.30B 375.90A 375.90A 390.70 +8.60 382.10 2450 ---- 401.30B 384.80A 384.80A 399.70 +8.70 391.00 2460 ---- 410.40B 393.70A 393.70A 408.70 +8.70 400.00 2475 ---- 424.00B 407.20A 407.20A 422.30 +8.70 413.60 2500 ---- 447.00B 429.80A 429.80A 445.20 +8.80 436.40 15 2525 ---- 470.10B 452.70A 452.70A 468.30 +8.90 459.40 2550 ---- 493.50B 475.80A 475.80A 491.50 +8.90 482.60 2575 ---- 517.00B 499.10A 499.10A 515.00 +9.10 505.90 2600 ---- 540.60B 522.50A 522.50A 538.60 +9.20 529.40 2625 ---- 564.50B 546.10A 546.10A 562.30 +9.20 553.10 2650 ---- 588.40B 569.90A 569.90A 586.20 +9.30 576.90 2700 ---- 636.60B 617.70A 617.70A 634.40 +9.40 625.00 2750 ---- 685.40B 666.10A 685.30B 683.10 +9.60 673.50 2800 ---- 734.50B 714.90A 734.50B 732.10 +9.70 722.40 2875 ---- 808.80B 788.60A 808.70B 806.50 +10.00 796.50 2950 ---- 879.30B 863.40A 879.30B 881.40 +10.00 871.40 3000 ---- ---- ---- ---- 931.40 +10.00 921.40 3500 ---- ---- ---- ---- 1431.40 +10.00 1421.40 4000 ---- ---- ---- ---- 1931.40 +10.00 1921.40 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 -.20 .60 1300 ---- ---- ---- ---- .40 -.30 .70 1325 ---- ---- ---- ---- .60 -.20 .80 1350 ---- ---- ---- ---- .70 -.20 .90 1375 ---- ---- ---- ---- .90 -.20 1.10 1400 ---- ---- ---- ---- 1.10 -.20 1.30 1425 ---- ---- ---- ---- 1.30 -.20 1.50 1450 ---- ---- ---- ---- 1.60 -.10 1.70 1470 ---- ---- ---- ---- 1.90 .00 1.90 1475 ---- ---- ---- ---- 1.90 -.10 2.00 1480 ---- ---- ---- ---- 2.00 -.10 2.10 1490 ---- ---- ---- ---- 2.20 .00 2.20 1500 ---- ---- ---- ---- 2.30 -.10 2.40 1510 ---- ---- ---- ---- 2.50 .00 2.50 1520 ---- ---- ---- ---- 2.70 .00 2.70 1525 ---- ---- ---- ---- 2.80 .00 2.80 1530 ---- ---- ---- ---- 2.90 .00 2.90 1540 ---- ---- ---- ---- 3.20 +.10 3.10 1550 ---- ---- ---- ---- 3.40 +.10 3.30 1560 ---- ---- ---- ---- 3.70 +.20 3.50 1565 ---- ---- ---- ---- 3.80 +.20 3.60 1570 ---- ---- ---- ---- 3.90 +.10 3.80 1 1575 ---- ---- ---- ---- 4.10 +.20 3.90 1580 ---- ---- ---- ---- 4.20 +.20 4.00 1585 ---- ---- ---- ---- 4.40 +.20 4.20 1590 ---- ---- ---- ---- 4.60 +.30 4.30 1595 ---- ---- ---- ---- 4.70 +.20 4.50 1600 ---- ---- ---- ---- 4.90 +.20 4.70 1605 ---- ---- ---- ---- 5.10 +.30 4.80 1610 ---- ---- ---- ---- 5.30 +.30 5.00 1615 ---- ---- ---- ---- 5.50 +.30 5.20 1620 ---- ---- ---- ---- 5.70 +.30 5.40 1625 ---- ---- ---- ---- 5.90 +.30 5.60 1630 ---- ---- ---- ---- 6.10 +.30 5.80 1635 ---- ---- ---- ---- 6.30 +.30 6.00 1640 ---- ---- ---- ---- 6.50 +.30 6.20 1645 ---- 6.50B ---- 6.50B 6.70 +.30 6.40 1650 ---- ---- ---- ---- 7.00 +.40 6.60 1655 ---- ---- ---- ---- 7.20 +.30 6.90 1660 ---- ---- ---- ---- 7.50 +.40 7.10 1665 ---- ---- ---- ---- 7.70 +.30 7.40 1670 ---- ---- ---- ---- 8.00 +.40 7.60 1675 ---- ---- ---- ---- 8.30 +.40 7.90 1680 ---- ---- ---- ---- 8.60 +.40 8.20 1685 ---- ---- ---- ---- 8.90 +.40 8.50 1690 ---- ---- ---- ---- 9.20 +.40 8.80 1695 ---- ---- ---- ---- 9.50 +.40 9.10 1700 ---- ---- ---- ---- 9.80 +.40 9.40 1705 ---- 9.80B ---- 9.80B 10.20 +.50 9.70 1710 ---- 10.10B ---- 10.10B 10.50 +.50 10.00 1715 ---- 10.50B ---- 10.50B 10.90 +.50 10.40 1720 ---- 10.90B ---- 10.90B 11.30 +.60 10.70 1725 ---- 11.30B ---- 11.30B 11.70 +.60 11.10 1730 ---- 11.70B ---- 11.70B 12.10 +.60 11.50 1735 ---- 12.10B ---- 12.10B 12.50 +.60 11.90 1740 ---- 12.50B ---- 12.50B 12.90 +.60 12.30 1745 ---- 13.00B ---- 13.00B 13.40 +.70 12.70 1750 ---- 13.40B ---- 13.40B 13.80 +.60 13.20 1 1755 ---- 13.90B ---- 13.90B 14.30 +.70 13.60 1760 ---- 14.40B ---- 14.40B 14.80 +.70 14.10 1765 ---- 14.90B ---- 14.90B 15.30 +.70 14.60 1770 ---- 15.50B ---- 15.50B 15.80 +.70 15.10 5 1775 ---- 16.00B ---- 16.00B 16.40 +.80 15.60 1780 ---- 16.60B ---- 16.60B 16.90 +.80 16.10 1785 ---- 17.20B ---- 17.20B 17.50 +.80 16.70 1790 ---- 17.80B ---- 17.80B 18.10 +.90 17.20 1795 ---- 18.40B ---- 18.40B 18.80 +1.00 17.80 1800 ---- 19.10B ---- 19.10B 19.40 +1.00 18.40 1805 ---- 19.70B ---- 19.70B 20.10 +1.00 19.10 1810 ---- 20.40B ---- 20.40B 20.80 +1.10 19.70 1815 ---- 21.10B ---- 21.10B 21.50 +1.10 20.40 1820 ---- 21.90B ---- 21.90B 22.20 +1.10 21.10 1825 ---- 22.70B ---- 22.70B 23.00 +1.20 21.80 1830 ---- 23.50B ---- 23.50B 23.80 +1.30 22.50 1835 ---- 24.30B ---- 24.30B 24.60 +1.30 23.30 1840 ---- 25.10B ---- 25.10B 25.40 +1.30 24.10 1845 ---- 26.00B ---- 26.00B 26.30 +1.40 24.90 1850 ---- 26.90B ---- 26.90B 27.20 +1.40 25.80 1855 ---- 27.80B ---- 27.80B 28.10 +1.50 26.60 1860 ---- 28.80B ---- 28.80B 29.10 +1.60 27.50 1865 ---- 29.80B 28.40A 28.40A 30.10 +1.60 28.50 1870 ---- 30.80B ---- 30.80B 31.10 +1.70 29.40 1875 ---- 31.90B ---- 31.90B 32.10 +1.70 30.40 1880 ---- 33.00B ---- 33.00B 33.20 +1.80 31.40 400 1885 ---- 34.10B 32.40A 32.40A 34.30 +1.80 32.50 1890 ---- 35.20B 33.50A 33.50A 35.50 +1.90 33.60 1895 ---- 36.40B 34.60A 34.60A 36.70 +2.00 34.70 1900 ---- 37.70B 35.70A 35.70A 37.90 +2.10 35.80 1905 ---- 38.90B 36.90A 36.90A 39.10 +2.10 37.00 1910 ---- 40.20B 38.10A 38.10A 40.40 +2.20 38.20 1915 ---- 41.60B 39.30A 39.30A 41.70 +2.20 39.50 1920 ---- 42.90B 40.60A 40.60A 43.10 +2.30 40.80 1925 ---- 44.30B 41.90A 41.90A 44.50 +2.40 42.10 1930 ---- 45.80B 43.30A 43.30A 46.00 +2.50 43.50 1935 ---- 47.30B 44.70A 44.70A 47.40 +2.50 44.90 1940 ---- 48.80B 46.10A 46.10A 49.00 +2.70 46.30 1945 ---- 50.40B 47.60A 47.60A 50.50 +2.70 47.80 1950 ---- 52.00B 49.10A 49.10A 52.10 +2.80 49.30 1955 ---- 53.60B 50.60A 50.60A 53.80 +2.90 50.90 1960 ---- 55.30B 52.10A 52.10A 55.50 +3.00 52.50 1965 ---- 57.10B 53.70A 53.70A 57.20 +3.10 54.10 1970 ---- 58.90B 55.40A 55.40A 58.90 +3.10 55.80 1975 ---- 60.70B 57.10A 57.10A 60.80 +3.30 57.50 1980 ---- 62.50B 58.80A 58.80A 62.60 +3.30 59.30 1985 ---- 64.50B 60.50A 60.50A 64.50 +3.40 61.10 1990 ---- 66.40B 62.30A 62.30A 66.40 +3.50 62.90 1995 ---- 68.40B 64.20A 64.20A 68.40 +3.60 64.80 2000 ---- 70.50B 66.10A 66.10A 70.40 +3.70 66.70 2005 ---- 72.60B 68.00A 68.00A 72.50 +3.80 68.70 2010 ---- 74.70B 69.90A 69.90A 74.60 +3.90 70.70 2015 ---- 76.90B 71.90A 71.90A 76.70 +3.90 72.80 2020 ---- 79.10B 73.90A 73.90A 78.90 +4.00 74.90 2025 ---- 81.30B 76.00A 76.00A 81.20 +4.20 77.00 2030 ---- 83.60B 78.20A 78.20A 83.40 +4.20 79.20 2035 ---- 86.00B 80.30A 80.30A 85.70 +4.20 81.50 2040 ---- 88.30B 82.60A 82.60A 88.10 +4.40 83.70 2045 ---- 90.80B 84.80A 84.80A 90.50 +4.40 86.10 2050 ---- 93.20B 87.10A 87.10A 92.90 +4.50 88.40 2055 ---- 95.80B 89.50A 89.50A 95.40 +4.60 90.80 2060 ---- 98.30B 91.80A 91.80A 98.00 +4.70 93.30 2065 ---- 100.90B 94.30A 94.30A 100.50 +4.70 95.80 2070 ---- 103.50B 96.70A 96.70A 103.10 +4.80 98.30 2075 ---- 106.20B 99.30A 99.30A 105.80 +4.90 100.90 2080 ---- 108.90B 101.80A 101.80A 108.50 +5.00 103.50 2085 ---- 111.70B 104.40A 104.40A 111.20 +5.00 106.20 2090 ---- 114.50B 107.00A 107.00A 114.00 +5.10 108.90 2095 ---- 117.30B 109.70A 109.70A 116.80 +5.10 111.70 2100 ---- 120.20B 112.40A 112.40A 119.70 +5.20 114.50 2105 ---- 123.10B 115.20A 115.20A 122.60 +5.30 117.30 2110 ---- 126.10B 118.00A 118.00A 125.60 +5.40 120.20 2115 ---- 129.10B 120.80A 120.80A 128.60 +5.50 123.10 2120 ---- 132.10B 123.70A 123.70A 131.60 +5.60 126.00 2125 ---- 135.20B 126.60A 126.60A 134.60 +5.60 129.00 2130 ---- 138.30B 129.50A 129.50A 137.70 +5.60 132.10 2135 ---- 141.40B 132.50A 132.50A 140.90 +5.80 135.10 2140 ---- 144.60B 135.50A 135.50A 144.00 +5.80 138.20 2145 ---- 147.80B 138.60A 138.60A 147.20 +5.80 141.40 2150 ---- 151.10B 141.60A 141.60A 150.50 +5.90 144.60 2155 ---- 154.30B 144.80A 144.80A 153.80 +6.00 147.80 2160 ---- 157.70B 147.90A 147.90A 157.10 +6.10 151.00 2165 ---- 161.00B 151.10A 151.10A 160.40 +6.10 154.30 2170 ---- 164.40B 154.40A 154.40A 163.80 +6.20 157.60 2175 ---- 167.80B 157.60A 157.60A 167.20 +6.30 160.90 2180 ---- 171.20B 160.90A 160.90A 170.60 +6.30 164.30 2185 ---- 174.70B 164.20A 164.20A 174.10 +6.40 167.70 2190 ---- 178.20B 167.60A 167.60A 177.50 +6.40 171.10 2195 ---- 181.70B 171.00A 171.00A 181.10 +6.50 174.60 2200 ---- 185.20B 174.40A 174.40A 184.60 +6.50 178.10 2205 ---- 188.80B 177.80A 177.80A 188.20 +6.60 181.60 2210 ---- 192.40B 181.30A 181.30A 191.80 +6.60 185.20 2215 ---- 196.10B 184.80A 184.80A 195.40 +6.70 188.70 2220 ---- 199.70B 188.30A 188.30A 199.00 +6.70 192.30 2225 ---- 203.40B 191.90A 191.90A 202.70 +6.70 196.00 2230 ---- 207.10B 195.50A 195.50A 206.40 +6.80 199.60 2235 ---- 210.80B 199.10A 199.10A 210.10 +6.80 203.30 2240 ---- 214.60B 202.70A 202.70A 213.90 +6.90 207.00 2245 ---- 218.40B 206.40A 206.40A 217.60 +6.90 210.70 2250 ---- 222.20B 210.10A 210.10A 221.40 +6.90 214.50 2255 ---- 226.00B 213.80A 213.80A 225.30 +7.10 218.20 2260 ---- 229.90B 217.50A 217.50A 229.10 +7.10 222.00 2265 ---- 233.70B 221.30A 221.30A 232.90 +7.10 225.80 2270 ---- 237.60B 225.10A 225.10A 236.80 +7.10 229.70 2275 ---- 241.50B 228.90A 228.90A 240.70 +7.20 233.50 2280 ---- 245.40B 232.70A 232.70A 244.60 +7.20 237.40 2285 ---- 249.40B 236.60A 236.60A 248.60 +7.30 241.30 2290 ---- 253.40B 240.40A 240.40A 252.50 +7.30 245.20 2295 ---- 257.40B 244.30A 244.30A 256.50 +7.30 249.20 2300 ---- 261.40B 248.20A 248.20A 260.50 +7.40 253.10 2305 ---- 265.40B 252.20A 252.20A 264.50 +7.40 257.10 2310 ---- 269.40B 256.10A 256.10A 268.50 +7.40 261.10 2315 ---- 273.50B 260.10A 260.10A 272.60 +7.50 265.10 2320 ---- 277.60B 264.10A 264.10A 276.70 +7.60 269.10 2325 ---- 281.60B 268.10A 268.10A 280.70 +7.50 273.20 2330 ---- 285.80B 272.10A 272.10A 284.80 +7.60 277.20 2335 ---- 289.90B 276.10A 276.10A 289.00 +7.70 281.30 2340 ---- 294.00B 280.20A 280.20A 293.10 +7.70 285.40 2345 ---- 298.20B 284.20A 284.20A 297.20 +7.70 289.50 2350 ---- 302.30B 288.30A 288.30A 301.40 +7.80 293.60 2355 ---- 306.50B 292.40A 292.40A 305.60 +7.80 297.80 2360 ---- 310.70B 296.50A 296.50A 309.80 +7.90 301.90 2365 ---- 315.00B 300.70A 300.70A 314.00 +7.90 306.10 2370 ---- 319.20B 304.80A 304.80A 318.20 +7.90 310.30 2375 ---- 323.40B 309.00A 309.00A 322.40 +7.90 314.50 2380 ---- 327.70B 313.20A 313.20A 326.70 +8.00 318.70 2390 ---- 336.30B 321.60A 321.60A 335.20 +8.00 327.20 2400 ---- 344.90B 330.00A 330.00A 343.80 +8.10 335.70 2410 ---- 353.50B 338.50A 338.50A 352.40 +8.10 344.30 2420 ---- 362.20B 347.10A 347.10A 361.10 +8.20 352.90 2425 ---- 366.60B 351.40A 351.40A 365.50 +8.20 357.30 2430 ---- 371.00B 355.70A 355.70A 369.90 +8.30 361.60 2440 ---- 379.80B 364.40A 364.40A 378.70 +8.30 370.40 2450 ---- 388.70B 373.10A 373.10A 387.50 +8.40 379.10 2460 ---- 397.60B 381.90A 381.90A 396.40 +8.40 388.00 2470 ---- 406.50B 390.70A 390.70A 405.30 +8.50 396.80 2475 ---- 411.00B 395.10A 395.10A 409.80 +8.50 401.30 2500 ---- 433.50B 417.30A 417.30A 432.30 +8.60 423.70 2525 ---- 456.30B 439.80A 439.80A 455.00 +8.70 446.30 2550 ---- 479.30B 462.50A 462.50A 478.00 +8.90 469.10 2575 ---- 502.50B 485.40A 485.40A 501.10 +8.90 492.20 2600 ---- 525.80B 508.60A 508.60A 524.40 +9.00 515.40 2625 ---- 549.30B 531.80A 531.80A 547.90 +9.10 538.80 2650 ---- 573.00B 555.20A 555.20A 571.50 +9.10 562.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.60 .00 1.60 1450 ---- ---- ---- ---- 2.00 +.10 1.90 1475 ---- ---- ---- ---- 2.40 .00 2.40 1500 ---- ---- ---- ---- 2.90 +.10 2.80 1525 ---- ---- ---- ---- 3.50 +.10 3.40 1550 ---- ---- ---- ---- 4.20 +.10 4.10 1575 ---- ---- ---- ---- 5.00 +.10 4.90 1580 ---- ---- ---- ---- 5.20 +.10 5.10 1590 ---- ---- ---- ---- 5.60 +.20 5.40 1600 ---- ---- ---- ---- 6.00 +.20 5.80 1610 ---- ---- ---- ---- 6.40 +.20 6.20 1620 ---- ---- ---- ---- 6.90 +.20 6.70 1625 ---- ---- ---- ---- 7.10 +.20 6.90 1630 ---- ---- ---- ---- 7.40 +.30 7.10 1640 ---- ---- ---- ---- 7.90 +.30 7.60 1650 ---- ---- ---- ---- 8.50 +.40 8.10 1660 ---- ---- ---- ---- 9.00 +.30 8.70 1670 ---- ---- ---- ---- 9.70 +.40 9.30 1675 ---- ---- ---- ---- 10.00 +.40 9.60 1680 ---- ---- ---- ---- 10.30 +.40 9.90 1685 ---- ---- ---- ---- 10.70 +.50 10.20 1690 ---- ---- ---- ---- 11.00 +.40 10.60 1695 ---- ---- ---- ---- 11.40 +.50 10.90 1700 ---- ---- ---- ---- 11.80 +.50 11.30 1705 ---- ---- ---- ---- 12.20 +.60 11.60 1710 ---- ---- ---- ---- 12.60 +.60 12.00 1715 ---- ---- ---- ---- 13.00 +.60 12.40 1720 ---- ---- ---- ---- 13.40 +.60 12.80 1725 ---- ---- ---- ---- 13.90 +.70 13.20 1730 ---- ---- ---- ---- 14.30 +.70 13.60 1735 ---- ---- ---- ---- 14.80 +.70 14.10 1740 ---- ---- ---- ---- 15.30 +.70 14.60 1745 ---- ---- ---- ---- 15.80 +.80 15.00 1750 ---- ---- ---- ---- 16.30 +.80 15.50 1755 ---- ---- ---- ---- 16.80 +.80 16.00 1760 ---- ---- ---- ---- 17.40 +.80 16.60 1765 ---- ---- ---- ---- 18.00 +.90 17.10 1770 ---- ---- ---- ---- 18.50 +.80 17.70 1775 ---- ---- ---- ---- 19.20 +1.00 18.20 1780 ---- ---- ---- ---- 19.80 +1.00 18.80 1785 ---- ---- ---- ---- 20.40 +1.00 19.40 1790 ---- ---- ---- ---- 21.10 +1.00 20.10 1795 ---- ---- ---- ---- 21.80 +1.10 20.70 1800 ---- ---- ---- ---- 22.50 +1.10 21.40 1805 ---- ---- ---- ---- 23.20 +1.10 22.10 1810 ---- ---- ---- ---- 24.00 +1.20 22.80 1815 ---- ---- ---- ---- 24.80 +1.20 23.60 1820 ---- ---- ---- ---- 25.60 +1.30 24.30 1825 ---- ---- ---- ---- 26.40 +1.30 25.10 1830 ---- ---- ---- ---- 27.30 +1.40 25.90 1835 ---- ---- ---- ---- 28.20 +1.40 26.80 1840 ---- ---- ---- ---- 29.10 +1.50 27.60 1845 ---- ---- ---- ---- 30.00 +1.50 28.50 1850 ---- ---- ---- ---- 31.00 +1.60 29.40 1855 ---- ---- ---- ---- 32.00 +1.70 30.30 1860 ---- ---- ---- ---- 33.00 +1.70 31.30 1865 ---- ---- ---- ---- 34.10 +1.80 32.30 1870 ---- ---- ---- ---- 35.20 +1.90 33.30 1875 ---- 34.40B ---- 34.40B 36.30 +2.00 34.30 1880 ---- 35.50B ---- 35.50B 37.40 +2.00 35.40 1885 ---- 36.70B ---- 36.70B 38.60 +2.10 36.50 1890 ---- 37.90B ---- 37.90B 39.80 +2.20 37.60 1895 ---- 39.10B ---- 39.10B 41.10 +2.30 38.80 1900 ---- 40.40B ---- 40.40B 42.40 +2.40 40.00 2 2 1905 ---- 41.70B ---- 41.70B 43.70 +2.40 41.30 1910 ---- 43.10B ---- 43.10B 45.10 +2.50 42.60 1915 ---- 44.40B ---- 44.40B 46.40 +2.50 43.90 1920 ---- 45.90B ---- 45.90B 47.90 +2.60 45.30 1925 ---- 47.30B ---- 47.30B 49.40 +2.70 46.70 1930 ---- 48.80B ---- 48.80B 50.90 +2.80 48.10 1935 ---- 50.40B ---- 50.40B 52.40 +2.80 49.60 1940 ---- 51.90B ---- 51.90B 54.00 +2.90 51.10 1945 ---- 53.50B ---- 53.50B 55.60 +3.00 52.60 1950 ---- 55.20B ---- 55.20B 57.30 +3.10 54.20 1955 ---- 56.90B ---- 56.90B 59.00 +3.10 55.90 1960 ---- 58.60B ---- 58.60B 60.70 +3.20 57.50 1965 ---- 60.40B ---- 60.40B 62.40 +3.10 59.30 1970 ---- 62.20B ---- 62.20B 64.30 +3.30 61.00 1975 ---- 64.00B ---- 64.00B 66.10 +3.30 62.80 1980 ---- 65.90B ---- 65.90B 68.00 +3.40 64.60 1985 ---- 67.90B ---- 67.90B 69.90 +3.40 66.50 1990 ---- 70.00B ---- 70.00B 71.90 +3.50 68.40 1995 ---- 72.00B ---- 72.00B 73.90 +3.60 70.30 2000 ---- 74.00B ---- 74.00B 75.90 +3.60 72.30 2005 ---- 76.10B ---- 76.10B 78.00 +3.70 74.30 2010 ---- 78.30B ---- 78.30B 80.10 +3.70 76.40 2015 ---- 80.50B ---- 80.50B 82.30 +3.80 78.50 2020 ---- 82.70B ---- 82.70B 84.50 +3.90 80.60 2025 ---- 84.90B ---- 84.90B 86.80 +4.00 82.80 2030 ---- 87.30B ---- 87.30B 89.10 +4.10 85.00 2035 ---- 89.60B ---- 89.60B 91.40 +4.10 87.30 2040 ---- 92.00B ---- 92.00B 93.80 +4.20 89.60 2045 ---- 94.40B ---- 94.40B 96.20 +4.30 91.90 2050 ---- 96.90B ---- 96.90B 98.70 +4.40 94.30 2055 ---- 99.40B ---- 99.40B 101.20 +4.50 96.70 2060 ---- 101.90B ---- 101.90B 103.70 +4.60 99.10 2065 ---- 104.50B ---- 104.50B 106.30 +4.70 101.60 2070 ---- 107.20B ---- 107.20B 108.90 +4.80 104.10 2075 ---- 109.80B ---- 109.80B 111.60 +4.90 106.70 2080 ---- 112.50B ---- 112.50B 114.30 +5.00 109.30 2085 ---- 115.30B ---- 115.30B 117.00 +5.00 112.00 2090 ---- 118.10B ---- 118.10B 119.80 +5.10 114.70 2095 ---- 120.90B ---- 120.90B 122.60 +5.20 117.40 2100 ---- 123.80B ---- 123.80B 125.40 +5.20 120.20 2105 ---- 126.70B ---- 126.70B 128.30 +5.30 123.00 2110 ---- 129.60B ---- 129.60B 131.30 +5.40 125.90 2115 ---- 132.60B ---- 132.60B 134.20 +5.40 128.80 2120 ---- 135.60B ---- 135.60B 137.20 +5.50 131.70 2125 ---- 138.60B ---- 138.50B 140.30 +5.60 134.70 2130 ---- 141.70B ---- 141.70B 143.30 +5.60 137.70 2135 ---- 144.80B ---- 144.70B 146.50 +5.70 140.80 2140 ---- 148.00B ---- 148.00B 149.60 +5.80 143.80 2145 ---- 151.20B ---- 151.20B 152.80 +5.80 147.00 2150 ---- 154.40B ---- 154.40B 156.00 +5.90 150.10 2155 ---- 157.70B ---- 157.70B 159.20 +5.90 153.30 2160 ---- 160.90B ---- 160.80B 162.50 +6.00 156.50 2165 ---- 164.30B ---- 164.30B 165.80 +6.00 159.80 2170 ---- 167.60B ---- 167.60B 169.20 +6.10 163.10 2175 ---- 171.00B ---- 171.00B 172.50 +6.10 166.40 2180 ---- 174.40B ---- 174.40B 175.90 +6.10 169.80 2185 ---- 177.80B ---- 177.80B 179.30 +6.20 173.10 2190 ---- 181.30B ---- 181.30B 182.80 +6.20 176.60 2195 ---- 184.80B ---- 184.80B 186.30 +6.30 180.00 2200 ---- 188.30B ---- 188.30B 189.80 +6.30 183.50 2205 ---- 191.90B ---- 191.90B 193.30 +6.30 187.00 2210 ---- 195.40B ---- 195.40B 196.90 +6.40 190.50 2215 ---- 199.00B ---- 199.00B 200.50 +6.50 194.00 2220 ---- 202.70B 197.50A 197.50A 204.10 +6.50 197.60 2225 ---- 206.30B 201.00A 201.00A 207.80 +6.60 201.20 2230 ---- 210.00B 204.50A 204.50A 211.40 +6.60 204.80 2235 ---- 213.70B 208.10A 208.10A 215.10 +6.60 208.50 2240 ---- 217.40B 211.70A 211.70A 218.80 +6.70 212.10 2245 ---- 221.20B 215.30A 215.30A 222.60 +6.80 215.80 2250 ---- 224.90B 218.90A 218.90A 226.30 +6.80 219.50 2255 ---- 228.70B 222.60A 222.60A 230.10 +6.80 223.30 2260 ---- 232.60B 226.30A 226.30A 233.90 +6.90 227.00 2265 ---- 236.40B 230.00A 230.00A 237.70 +6.90 230.80 2270 ---- 240.20B 233.70A 233.70A 241.60 +7.00 234.60 2275 ---- 244.10B 237.50A 237.50A 245.50 +7.10 238.40 2280 ---- 248.00B 241.30A 241.30A 249.30 +7.00 242.30 2285 ---- 251.90B 245.10A 245.10A 253.20 +7.10 246.10 2290 ---- 255.90B 248.90A 248.90A 257.10 +7.10 250.00 2295 ---- 259.80B 252.70A 252.70A 261.10 +7.20 253.90 2300 ---- 263.80B 256.60A 256.60A 265.00 +7.20 257.80 2305 ---- 267.80B 260.50A 260.50A 269.00 +7.30 261.70 2310 ---- 271.80B 264.40A 264.40A 273.00 +7.30 265.70 2315 ---- 275.80B 268.30A 268.30A 277.00 +7.40 269.60 2320 ---- 279.80B 272.20A 272.20A 281.00 +7.40 273.60 2325 ---- 283.90B 276.10A 276.10A 285.10 +7.50 277.60 2330 ---- 288.00B 280.10A 280.10A 289.10 +7.40 281.70 2335 ---- 292.10B 284.10A 284.10A 293.20 +7.50 285.70 2340 ---- 296.20B 288.10A 288.10A 297.30 +7.60 289.70 2345 ---- 300.30B 292.10A 292.10A 301.40 +7.60 293.80 2350 ---- 304.40B 296.10A 296.10A 305.50 +7.60 297.90 2355 ---- 308.60B 300.20A 300.20A 309.60 +7.60 302.00 2360 ---- 312.70B 304.20A 304.20A 313.80 +7.70 306.10 2365 ---- 316.90B 308.30A 308.30A 317.90 +7.70 310.20 2370 ---- 321.10B 312.40A 312.40A 322.10 +7.70 314.40 2375 ---- 325.30B 316.50A 316.50A 326.30 +7.80 318.50 2380 ---- 329.60B 320.60A 320.60A 330.50 +7.80 322.70 2390 ---- 338.10B 328.90A 328.90A 338.90 +7.80 331.10 2400 ---- 346.60B 337.30A 337.30A 347.40 +7.90 339.50 2410 ---- 355.20B 345.60A 345.60A 356.00 +8.00 348.00 2420 ---- 363.80B 354.10A 354.10A 364.60 +8.10 356.50 2425 ---- 368.20B 358.30A 358.30A 368.90 +8.10 360.80 2430 ---- 372.50B 362.60A 362.60A 373.20 +8.10 365.10 2440 ---- 381.20B 371.10A 371.10A 381.90 +8.10 373.80 2450 ---- 390.00B 379.70A 379.70A 390.70 +8.20 382.50 2460 ---- 398.90B 388.40A 388.40A 399.40 +8.20 391.20 2470 ---- 407.70B 397.10A 397.10A 408.30 +8.30 400.00 2475 ---- 412.20B 401.40A 401.40A 412.70 +8.30 404.40 2500 ---- 434.60B 423.40A 423.40A 435.00 +8.40 426.60 2525 ---- 457.20B 445.60A 445.60A 457.50 +8.50 449.00 2550 ---- 480.10B 468.00A 468.00A 480.30 +8.70 471.60 2575 ---- 503.10B 490.70A 490.70A 503.20 +8.70 494.50 2600 ---- 526.30B 513.50A 513.50A 526.40 +8.90 517.50 2625 ---- 549.70B 536.50A 536.50A 549.70 +9.00 540.70 2650 ---- 573.20B 559.60A 559.60A 573.10 +9.00 564.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.00 +.10 1.90 1500 ---- ---- ---- ---- 2.50 +.10 2.40 1525 ---- ---- ---- ---- 3.10 +.20 2.90 1550 ---- ---- ---- ---- 3.80 +.20 3.60 1575 ---- ---- ---- ---- 4.70 +.30 4.40 1600 ---- ---- ---- ---- 5.70 +.30 5.40 10 1625 ---- ---- ---- ---- 6.90 +.40 6.50 1650 ---- ---- ---- ---- 8.30 +.40 7.90 1660 ---- ---- ---- ---- 9.00 +.50 8.50 1670 ---- ---- ---- ---- 9.60 +.50 9.10 1675 ---- ---- ---- ---- 10.00 +.60 9.40 1680 ---- ---- ---- ---- 10.30 +.50 9.80 1690 ---- ---- ---- ---- 11.10 +.60 10.50 1700 ---- ---- ---- ---- 11.90 +.70 11.20 1710 ---- ---- ---- ---- 12.70 +.70 12.00 1720 ---- ---- ---- ---- 13.60 +.70 12.90 1725 ---- ---- ---- ---- 14.10 +.80 13.30 1730 ---- ---- ---- ---- 14.60 +.80 13.80 1740 ---- ---- ---- ---- 15.60 +.80 14.80 1750 ---- ---- ---- ---- 16.70 +.90 15.80 1760 ---- ---- ---- ---- 17.80 +1.00 16.80 1765 ---- ---- ---- ---- 18.40 +1.00 17.40 1770 ---- ---- ---- ---- 19.00 +1.00 18.00 1775 ---- ---- ---- ---- 19.60 +1.10 18.50 1780 ---- ---- ---- ---- 20.20 +1.10 19.10 1785 ---- ---- ---- ---- 20.90 +1.10 19.80 1790 ---- ---- ---- ---- 21.50 +1.10 20.40 1795 ---- ---- ---- ---- 22.20 +1.10 21.10 1800 ---- ---- ---- ---- 22.90 +1.20 21.70 1805 ---- ---- ---- ---- 23.60 +1.20 22.40 1810 ---- ---- ---- ---- 24.40 +1.30 23.10 1815 ---- ---- ---- ---- 25.10 +1.30 23.80 1820 ---- ---- ---- ---- 25.90 +1.30 24.60 1825 ---- ---- ---- ---- 26.70 +1.30 25.40 1830 ---- ---- ---- ---- 27.60 +1.40 26.20 1835 ---- ---- ---- ---- 28.40 +1.40 27.00 1840 ---- ---- ---- ---- 29.30 +1.50 27.80 1845 ---- ---- ---- ---- 30.20 +1.50 28.70 1850 ---- ---- ---- ---- 31.10 +1.50 29.60 1855 ---- ---- ---- ---- 32.10 +1.60 30.50 1860 ---- ---- ---- ---- 33.00 +1.60 31.40 1865 ---- ---- ---- ---- 34.10 +1.70 32.40 1870 ---- ---- ---- ---- 35.10 +1.70 33.40 1875 ---- ---- ---- ---- 36.20 +1.80 34.40 1880 ---- ---- ---- ---- 37.30 +1.80 35.50 1885 ---- ---- ---- ---- 38.40 +1.80 36.60 1890 ---- ---- ---- ---- 39.60 +1.90 37.70 1895 ---- ---- ---- ---- 40.80 +1.90 38.90 1900 ---- ---- ---- ---- 42.00 +2.00 40.00 1905 ---- ---- ---- ---- 43.30 +2.00 41.30 1910 ---- ---- ---- ---- 44.60 +2.10 42.50 1915 ---- ---- ---- ---- 46.00 +2.20 43.80 1920 ---- ---- ---- ---- 47.30 +2.20 45.10 1925 ---- ---- ---- ---- 48.70 +2.20 46.50 1930 ---- ---- ---- ---- 50.20 +2.30 47.90 1935 ---- ---- ---- ---- 51.70 +2.40 49.30 1940 ---- ---- ---- ---- 53.20 +2.40 50.80 1945 ---- ---- ---- ---- 54.80 +2.50 52.30 1950 ---- ---- ---- ---- 56.40 +2.50 53.90 1955 ---- ---- ---- ---- 58.00 +2.50 55.50 1960 ---- ---- ---- ---- 59.70 +2.60 57.10 1965 ---- ---- ---- ---- 61.40 +2.60 58.80 1970 ---- ---- ---- ---- 63.20 +2.70 60.50 1975 ---- ---- ---- ---- 65.00 +2.80 62.20 1980 ---- ---- ---- ---- 66.80 +2.80 64.00 1985 ---- ---- ---- ---- 68.70 +2.90 65.80 1990 ---- ---- ---- ---- 70.60 +3.00 67.60 1995 ---- ---- ---- ---- 72.50 +3.00 69.50 2000 ---- ---- ---- ---- 74.50 +3.10 71.40 2005 ---- ---- ---- ---- 76.50 +3.10 73.40 2010 ---- ---- ---- ---- 78.60 +3.20 75.40 2015 ---- ---- ---- ---- 80.70 +3.20 77.50 2020 ---- ---- ---- ---- 82.80 +3.30 79.50 2025 ---- ---- ---- ---- 85.00 +3.30 81.70 2030 ---- ---- ---- ---- 87.20 +3.40 83.80 2035 ---- ---- ---- ---- 89.50 +3.50 86.00 2040 ---- ---- ---- ---- 91.80 +3.50 88.30 2045 ---- ---- ---- ---- 94.20 +3.60 90.60 2050 ---- ---- ---- ---- 96.50 +3.60 92.90 2055 ---- ---- ---- ---- 99.00 +3.80 95.20 2060 ---- ---- ---- ---- 101.40 +3.70 97.70 2065 ---- ---- ---- ---- 103.90 +3.80 100.10 2070 ---- ---- ---- ---- 106.50 +3.90 102.60 2075 ---- ---- ---- ---- 109.10 +4.00 105.10 2080 ---- ---- ---- ---- 111.70 +4.00 107.70 2085 ---- ---- ---- ---- 114.40 +4.10 110.30 2090 ---- ---- ---- ---- 117.10 +4.20 112.90 2095 ---- ---- ---- ---- 119.80 +4.20 115.60 2100 ---- ---- ---- ---- 122.60 +4.20 118.40 2105 ---- ---- ---- ---- 125.40 +4.30 121.10 2110 ---- ---- ---- ---- 128.30 +4.40 123.90 2115 ---- ---- ---- ---- 131.20 +4.40 126.80 2120 ---- ---- ---- ---- 134.10 +4.50 129.60 2125 ---- ---- ---- ---- 137.10 +4.60 132.50 2130 ---- ---- ---- ---- 140.10 +4.60 135.50 2135 ---- ---- ---- ---- 143.10 +4.60 138.50 2140 ---- ---- ---- ---- 146.20 +4.70 141.50 2145 ---- ---- ---- ---- 149.30 +4.80 144.50 2150 ---- ---- ---- ---- 152.40 +4.80 147.60 2155 ---- ---- ---- ---- 155.60 +4.90 150.70 2160 ---- ---- ---- ---- 158.80 +4.90 153.90 2165 ---- ---- ---- ---- 162.00 +5.00 157.00 2170 ---- ---- ---- ---- 165.30 +5.00 160.30 2175 ---- ---- ---- ---- 168.60 +5.10 163.50 2180 ---- ---- ---- ---- 171.90 +5.10 166.80 2185 ---- ---- ---- ---- 175.30 +5.20 170.10 2190 ---- ---- ---- ---- 178.60 +5.20 173.40 2195 ---- ---- ---- ---- 182.00 +5.30 176.70 2200 ---- ---- ---- ---- 185.50 +5.40 180.10 2205 ---- ---- ---- ---- 188.90 +5.40 183.50 2210 ---- ---- ---- ---- 192.40 +5.40 187.00 2215 ---- ---- ---- ---- 195.90 +5.50 190.40 2220 ---- ---- ---- ---- 199.50 +5.60 193.90 2225 ---- ---- ---- ---- 203.00 +5.60 197.40 2230 ---- ---- ---- ---- 206.60 +5.60 201.00 2235 ---- ---- ---- ---- 210.20 +5.70 204.50 2240 ---- ---- ---- ---- 213.90 +5.80 208.10 2245 ---- ---- ---- ---- 217.50 +5.80 211.70 2250 ---- ---- ---- ---- 221.20 +5.90 215.30 2255 ---- ---- ---- ---- 224.90 +5.90 219.00 2260 ---- ---- ---- ---- 228.60 +5.90 222.70 2265 ---- ---- ---- ---- 232.40 +6.00 226.40 2270 ---- ---- ---- ---- 236.10 +6.00 230.10 2275 ---- ---- ---- ---- 239.90 +6.10 233.80 2280 ---- ---- ---- ---- 243.70 +6.10 237.60 2285 ---- ---- ---- ---- 247.50 +6.10 241.40 2290 ---- ---- ---- ---- 251.40 +6.20 245.20 2295 ---- ---- ---- ---- 255.20 +6.20 249.00 2300 ---- ---- ---- ---- 259.10 +6.30 252.80 2305 ---- ---- ---- ---- 263.00 +6.30 256.70 2310 ---- ---- ---- ---- 266.90 +6.40 260.50 2315 ---- ---- ---- ---- 270.80 +6.40 264.40 2320 ---- ---- ---- ---- 274.80 +6.50 268.30 2325 ---- ---- ---- ---- 278.80 +6.50 272.30 2330 ---- ---- ---- ---- 282.70 +6.50 276.20 2335 ---- ---- ---- ---- 286.70 +6.50 280.20 2340 ---- ---- ---- ---- 290.70 +6.60 284.10 2345 ---- ---- ---- ---- 294.80 +6.70 288.10 2350 ---- ---- ---- ---- 298.80 +6.70 292.10 2355 ---- ---- ---- ---- 302.90 +6.70 296.20 2360 ---- ---- ---- ---- 307.00 +6.80 300.20 2365 ---- ---- ---- ---- 311.00 +6.80 304.20 2370 ---- ---- ---- ---- 315.10 +6.80 308.30 2375 ---- ---- ---- ---- 319.30 +6.90 312.40 2380 ---- ---- ---- ---- 323.40 +6.90 316.50 2385 ---- ---- ---- ---- 327.50 +6.90 320.60 2390 ---- ---- ---- ---- 331.70 +7.00 324.70 2400 ---- ---- ---- ---- 340.10 +7.10 333.00 2410 ---- ---- ---- ---- 348.50 +7.10 341.40 2420 ---- ---- ---- ---- 356.90 +7.10 349.80 2425 ---- ---- ---- ---- 361.20 +7.20 354.00 2430 ---- ---- ---- ---- 365.50 +7.30 358.20 2440 ---- ---- ---- ---- 374.00 +7.30 366.70 2450 ---- ---- ---- ---- 382.60 +7.40 375.20 2460 ---- ---- ---- ---- 391.30 +7.50 383.80 2470 ---- ---- ---- ---- 400.00 +7.50 392.50 2475 ---- ---- ---- ---- 404.30 +7.50 396.80 2480 ---- ---- ---- ---- 408.70 +7.50 401.20 2500 ---- ---- ---- ---- 426.30 +7.70 418.60 2525 ---- ---- ---- ---- 448.50 +7.80 440.70 2550 ---- ---- ---- ---- 470.90 +7.90 463.00 2575 ---- ---- ---- ---- 493.50 +8.00 485.50 2600 ---- ---- ---- ---- 516.40 +8.20 508.20 2625 ---- ---- ---- ---- 539.40 +8.30 531.10 2650 ---- ---- ---- ---- 562.50 +8.30 554.20 2675 ---- ---- ---- ---- 585.80 +8.40 577.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.10 +.20 2.90 1525 ---- ---- ---- ---- 3.80 +.20 3.60 1550 ---- ---- ---- ---- 4.70 +.30 4.40 1575 ---- ---- ---- ---- 5.60 +.30 5.30 1600 ---- ---- ---- ---- 6.80 +.40 6.40 1625 ---- ---- ---- ---- 8.10 +.40 7.70 1650 ---- ---- ---- ---- 9.70 +.50 9.20 1675 ---- ---- ---- ---- 11.50 +.60 10.90 1680 ---- ---- ---- ---- 11.90 +.60 11.30 1690 ---- ---- ---- ---- 12.70 +.70 12.00 1700 ---- ---- ---- ---- 13.60 +.70 12.90 1710 ---- ---- ---- ---- 14.50 +.80 13.70 1720 ---- ---- ---- ---- 15.50 +.80 14.70 1725 ---- ---- ---- ---- 16.00 +.80 15.20 1730 ---- ---- ---- ---- 16.50 +.90 15.60 1740 ---- ---- ---- ---- 17.60 +.90 16.70 1750 ---- ---- ---- ---- 18.70 +.90 17.80 1760 ---- ---- ---- ---- 19.90 +1.00 18.90 1770 ---- ---- ---- ---- 21.20 +1.10 20.10 1775 ---- ---- ---- ---- 21.80 +1.10 20.70 1780 ---- ---- ---- ---- 22.50 +1.20 21.30 1785 ---- ---- ---- ---- 23.20 +1.20 22.00 1790 ---- ---- ---- ---- 23.90 +1.20 22.70 1795 ---- ---- ---- ---- 24.60 +1.20 23.40 1800 ---- ---- ---- ---- 25.30 +1.20 24.10 1805 ---- ---- ---- ---- 26.10 +1.30 24.80 1810 ---- ---- ---- ---- 26.90 +1.40 25.50 1815 ---- ---- ---- ---- 27.60 +1.30 26.30 1820 ---- ---- ---- ---- 28.50 +1.40 27.10 1825 ---- ---- ---- ---- 29.30 +1.40 27.90 1830 ---- ---- ---- ---- 30.20 +1.50 28.70 1835 ---- ---- ---- ---- 31.10 +1.50 29.60 1840 ---- ---- ---- ---- 32.00 +1.60 30.40 1845 ---- ---- ---- ---- 32.90 +1.60 31.30 1850 ---- ---- ---- ---- 33.90 +1.60 32.30 1855 ---- ---- ---- ---- 34.90 +1.70 33.20 1860 ---- ---- ---- ---- 35.90 +1.70 34.20 1865 ---- ---- ---- ---- 36.90 +1.70 35.20 1870 ---- ---- ---- ---- 38.00 +1.80 36.20 1875 ---- ---- ---- ---- 39.10 +1.80 37.30 1880 ---- ---- ---- ---- 40.20 +1.80 38.40 1885 ---- ---- ---- ---- 41.40 +1.90 39.50 1890 ---- ---- ---- ---- 42.60 +2.00 40.60 1895 ---- ---- ---- ---- 43.80 +2.00 41.80 1900 ---- ---- ---- ---- 45.10 +2.10 43.00 1905 ---- ---- ---- ---- 46.40 +2.10 44.30 1910 ---- ---- ---- ---- 47.70 +2.10 45.60 1915 ---- ---- ---- ---- 49.10 +2.20 46.90 1920 ---- ---- ---- ---- 50.50 +2.20 48.30 1925 ---- ---- ---- ---- 52.00 +2.30 49.70 1930 ---- ---- ---- ---- 53.50 +2.40 51.10 1935 ---- ---- ---- ---- 55.00 +2.40 52.60 1940 ---- ---- ---- ---- 56.60 +2.50 54.10 1945 ---- ---- ---- ---- 58.20 +2.50 55.70 1950 ---- ---- ---- ---- 59.80 +2.50 57.30 1955 ---- ---- ---- ---- 61.50 +2.60 58.90 1960 ---- ---- ---- ---- 63.20 +2.60 60.60 1965 ---- ---- ---- ---- 65.00 +2.70 62.30 1970 ---- ---- ---- ---- 66.80 +2.80 64.00 1975 ---- ---- ---- ---- 68.60 +2.80 65.80 1980 ---- ---- ---- ---- 70.50 +2.90 67.60 1985 ---- ---- ---- ---- 72.40 +3.00 69.40 1990 ---- ---- ---- ---- 74.30 +3.00 71.30 1995 ---- ---- ---- ---- 76.30 +3.10 73.20 2000 ---- ---- ---- ---- 78.30 +3.10 75.20 2005 ---- ---- ---- ---- 80.30 +3.10 77.20 2010 ---- ---- ---- ---- 82.40 +3.20 79.20 2015 ---- ---- ---- ---- 84.50 +3.20 81.30 2020 ---- ---- ---- ---- 86.70 +3.30 83.40 2025 ---- ---- ---- ---- 88.90 +3.40 85.50 2030 ---- ---- ---- ---- 91.10 +3.40 87.70 2035 ---- ---- ---- ---- 93.40 +3.50 89.90 2040 ---- ---- ---- ---- 95.70 +3.50 92.20 2045 ---- ---- ---- ---- 98.10 +3.60 94.50 2050 ---- ---- ---- ---- 100.50 +3.70 96.80 2055 ---- ---- ---- ---- 102.90 +3.70 99.20 2060 ---- ---- ---- ---- 105.40 +3.80 101.60 2065 ---- ---- ---- ---- 107.90 +3.90 104.00 2070 ---- ---- ---- ---- 110.40 +3.90 106.50 2075 ---- ---- ---- ---- 113.10 +4.00 109.10 2080 ---- ---- ---- ---- 115.70 +4.00 111.70 2085 ---- ---- ---- ---- 118.40 +4.10 114.30 2090 ---- ---- ---- ---- 121.10 +4.10 117.00 2095 ---- ---- ---- ---- 123.90 +4.20 119.70 2100 ---- ---- ---- ---- 126.70 +4.30 122.40 2105 ---- ---- ---- ---- 129.50 +4.30 125.20 2110 ---- ---- ---- ---- 132.40 +4.40 128.00 2115 ---- ---- ---- ---- 135.30 +4.40 130.90 2120 ---- ---- ---- ---- 138.20 +4.50 133.70 2125 ---- ---- ---- ---- 141.20 +4.50 136.70 2130 ---- ---- ---- ---- 144.20 +4.60 139.60 2135 ---- ---- ---- ---- 147.30 +4.70 142.60 2140 ---- ---- ---- ---- 150.30 +4.70 145.60 2145 ---- ---- ---- ---- 153.50 +4.80 148.70 2150 ---- ---- ---- ---- 156.60 +4.80 151.80 2155 ---- ---- ---- ---- 159.80 +4.90 154.90 2160 ---- ---- ---- ---- 163.00 +4.90 158.10 2165 ---- ---- ---- ---- 166.20 +4.90 161.30 2170 ---- ---- ---- ---- 169.50 +5.00 164.50 2175 ---- ---- ---- ---- 172.80 +5.10 167.70 2180 ---- ---- ---- ---- 176.10 +5.10 171.00 2185 ---- ---- ---- ---- 179.40 +5.10 174.30 2190 ---- ---- ---- ---- 182.80 +5.20 177.60 2195 ---- ---- ---- ---- 186.20 +5.30 180.90 2200 ---- ---- ---- ---- 189.60 +5.30 184.30 2205 ---- ---- ---- ---- 193.10 +5.40 187.70 2210 ---- ---- ---- ---- 196.60 +5.40 191.20 2215 ---- ---- ---- ---- 200.10 +5.50 194.60 2220 ---- ---- ---- ---- 203.60 +5.50 198.10 2225 ---- ---- ---- ---- 207.10 +5.50 201.60 2230 ---- ---- ---- ---- 210.70 +5.60 205.10 2235 ---- ---- ---- ---- 214.30 +5.60 208.70 2240 ---- ---- ---- ---- 217.90 +5.70 212.20 2245 ---- ---- ---- ---- 221.60 +5.80 215.80 2250 ---- ---- ---- ---- 225.20 +5.80 219.40 2255 ---- ---- ---- ---- 228.90 +5.80 223.10 2260 ---- ---- ---- ---- 232.60 +5.90 226.70 2265 ---- ---- ---- ---- 236.30 +5.90 230.40 2270 ---- ---- ---- ---- 240.10 +6.00 234.10 2275 ---- ---- ---- ---- 243.90 +6.00 237.90 2280 ---- ---- ---- ---- 247.70 +6.10 241.60 2285 ---- ---- ---- ---- 251.50 +6.10 245.40 2290 ---- ---- ---- ---- 255.30 +6.10 249.20 2295 ---- ---- ---- ---- 259.10 +6.10 253.00 2300 ---- ---- ---- ---- 263.00 +6.20 256.80 2305 ---- ---- ---- ---- 266.90 +6.30 260.60 2310 ---- ---- ---- ---- 270.80 +6.30 264.50 2315 ---- ---- ---- ---- 274.70 +6.30 268.40 2320 ---- ---- ---- ---- 278.60 +6.30 272.30 2325 ---- ---- ---- ---- 282.60 +6.40 276.20 2330 ---- ---- ---- ---- 286.60 +6.50 280.10 2335 ---- ---- ---- ---- 290.50 +6.40 284.10 2340 ---- ---- ---- ---- 294.50 +6.50 288.00 2345 ---- ---- ---- ---- 298.50 +6.50 292.00 2350 ---- ---- ---- ---- 302.60 +6.60 296.00 2355 ---- ---- ---- ---- 306.60 +6.60 300.00 2360 ---- ---- ---- ---- 310.70 +6.70 304.00 2365 ---- ---- ---- ---- 314.70 +6.70 308.00 2370 ---- ---- ---- ---- 318.80 +6.70 312.10 2375 ---- ---- ---- ---- 322.90 +6.80 316.10 2380 ---- ---- ---- ---- 327.00 +6.80 320.20 2385 ---- ---- ---- ---- 331.10 +6.80 324.30 2390 ---- ---- ---- ---- 335.20 +6.90 328.30 2400 ---- ---- ---- ---- 343.50 +6.90 336.60 2410 ---- ---- ---- ---- 351.80 +7.00 344.80 2420 ---- ---- ---- ---- 360.20 +7.10 353.10 2425 ---- ---- ---- ---- 364.40 +7.10 357.30 2430 ---- ---- ---- ---- 368.60 +7.10 361.50 2440 ---- ---- ---- ---- 377.00 +7.20 369.80 2450 ---- ---- ---- ---- 385.50 +7.20 378.30 2460 ---- ---- ---- ---- 394.10 +7.40 386.70 2470 ---- ---- ---- ---- 402.60 +7.40 395.20 2475 ---- ---- ---- ---- 406.90 +7.40 399.50 2480 ---- ---- ---- ---- 411.20 +7.40 403.80 2500 ---- ---- ---- ---- 428.60 +7.60 421.00 2525 ---- ---- ---- ---- 450.40 +7.70 442.70 2550 ---- ---- ---- ---- 472.50 +7.80 464.70 2575 ---- ---- ---- ---- 494.80 +7.90 486.90 2600 ---- ---- ---- ---- 517.40 +8.10 509.30 2625 ---- ---- ---- ---- 540.10 +8.20 531.90 2650 ---- ---- ---- ---- 563.00 +8.30 554.70 2675 ---- ---- ---- ---- 586.10 +8.50 577.60 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.60 +.20 3.40 1525 ---- ---- ---- ---- 4.40 +.30 4.10 1550 ---- ---- ---- ---- 5.20 +.20 5.00 1575 ---- ---- ---- ---- 6.30 +.40 5.90 1600 ---- ---- ---- ---- 7.50 +.40 7.10 1625 ---- ---- ---- ---- 8.90 +.50 8.40 1650 ---- ---- ---- ---- 10.50 +.50 10.00 1675 ---- ---- ---- ---- 12.40 +.70 11.70 1690 ---- ---- ---- ---- 13.60 +.70 12.90 1700 ---- ---- ---- ---- 14.50 +.70 13.80 1710 ---- ---- ---- ---- 15.40 +.70 14.70 1720 ---- ---- ---- ---- 16.40 +.80 15.60 1725 ---- ---- ---- ---- 16.90 +.80 16.10 1730 ---- ---- ---- ---- 17.50 +.90 16.60 1740 ---- ---- ---- ---- 18.50 +.90 17.60 1750 ---- ---- ---- ---- 19.70 +1.00 18.70 1760 ---- ---- ---- ---- 20.90 +1.00 19.90 1770 ---- ---- ---- ---- 22.10 +1.00 21.10 1775 ---- ---- ---- ---- 22.80 +1.10 21.70 1780 ---- ---- ---- ---- 23.40 +1.10 22.30 1790 ---- ---- ---- ---- 24.80 +1.20 23.60 1795 ---- ---- ---- ---- 25.50 +1.20 24.30 1800 ---- ---- ---- ---- 26.30 +1.30 25.00 1805 ---- ---- ---- ---- 27.00 +1.30 25.70 1810 ---- ---- ---- ---- 27.80 +1.30 26.50 1815 ---- ---- ---- ---- 28.60 +1.40 27.20 1820 ---- ---- ---- ---- 29.40 +1.40 28.00 1825 ---- ---- ---- ---- 30.20 +1.40 28.80 1830 ---- ---- ---- ---- 31.00 +1.40 29.60 1835 ---- ---- ---- ---- 31.90 +1.50 30.40 1840 ---- ---- ---- ---- 32.80 +1.50 31.30 1845 ---- ---- ---- ---- 33.70 +1.50 32.20 1850 ---- ---- ---- ---- 34.60 +1.60 33.00 1855 ---- ---- ---- ---- 35.60 +1.60 34.00 1860 ---- ---- ---- ---- 36.60 +1.70 34.90 1865 ---- ---- ---- ---- 37.60 +1.70 35.90 1870 ---- ---- ---- ---- 38.60 +1.70 36.90 1875 ---- ---- ---- ---- 39.70 +1.80 37.90 1880 ---- ---- ---- ---- 40.80 +1.80 39.00 1885 ---- ---- ---- ---- 41.90 +1.80 40.10 1890 ---- ---- ---- ---- 43.10 +1.90 41.20 1895 ---- ---- ---- ---- 44.20 +1.90 42.30 1900 ---- ---- ---- ---- 45.50 +2.00 43.50 1905 ---- ---- ---- ---- 46.70 +2.00 44.70 1910 ---- ---- ---- ---- 48.00 +2.10 45.90 1915 ---- ---- ---- ---- 49.30 +2.10 47.20 1920 ---- ---- ---- ---- 50.70 +2.20 48.50 1925 ---- ---- ---- ---- 52.10 +2.30 49.80 1930 ---- ---- ---- ---- 53.50 +2.30 51.20 1935 ---- ---- ---- ---- 54.90 +2.30 52.60 1940 ---- ---- ---- ---- 56.40 +2.30 54.10 1945 ---- ---- ---- ---- 58.00 +2.40 55.60 1950 ---- ---- ---- ---- 59.50 +2.40 57.10 1955 ---- ---- ---- ---- 61.10 +2.50 58.60 1960 ---- ---- ---- ---- 62.80 +2.60 60.20 1965 ---- ---- ---- ---- 64.40 +2.60 61.80 1970 ---- ---- ---- ---- 66.20 +2.70 63.50 1975 ---- ---- ---- ---- 67.90 +2.70 65.20 1980 ---- ---- ---- ---- 69.70 +2.80 66.90 1985 ---- ---- ---- ---- 71.50 +2.80 68.70 1990 ---- ---- ---- ---- 73.40 +2.90 70.50 1995 ---- ---- ---- ---- 75.30 +3.00 72.30 2000 ---- ---- ---- ---- 77.20 +3.00 74.20 2005 ---- ---- ---- ---- 79.20 +3.10 76.10 2010 ---- ---- ---- ---- 81.20 +3.10 78.10 2015 ---- ---- ---- ---- 83.20 +3.10 80.10 2020 ---- ---- ---- ---- 85.30 +3.20 82.10 2025 ---- ---- ---- ---- 87.40 +3.20 84.20 2030 ---- ---- ---- ---- 89.60 +3.30 86.30 2035 ---- ---- ---- ---- 91.80 +3.40 88.40 2040 ---- ---- ---- ---- 94.00 +3.40 90.60 2045 ---- ---- ---- ---- 96.30 +3.50 92.80 2050 ---- ---- ---- ---- 98.60 +3.50 95.10 2055 ---- ---- ---- ---- 100.90 +3.60 97.30 2060 ---- ---- ---- ---- 103.30 +3.60 99.70 2065 ---- ---- ---- ---- 105.70 +3.70 102.00 2070 ---- ---- ---- ---- 108.20 +3.70 104.50 2075 ---- ---- ---- ---- 110.70 +3.80 106.90 2080 ---- ---- ---- ---- 113.20 +3.80 109.40 2085 ---- ---- ---- ---- 115.80 +3.90 111.90 2090 ---- ---- ---- ---- 118.40 +3.90 114.50 2095 ---- ---- ---- ---- 121.10 +4.00 117.10 2100 ---- ---- ---- ---- 123.80 +4.10 119.70 2105 ---- ---- ---- ---- 126.50 +4.10 122.40 2110 ---- ---- ---- ---- 129.30 +4.20 125.10 2115 ---- ---- ---- ---- 132.10 +4.20 127.90 2120 ---- ---- ---- ---- 134.90 +4.30 130.60 2125 ---- ---- ---- ---- 137.80 +4.30 133.50 2130 ---- ---- ---- ---- 140.70 +4.40 136.30 2135 ---- ---- ---- ---- 143.70 +4.50 139.20 2140 ---- ---- ---- ---- 146.70 +4.50 142.20 2145 ---- ---- ---- ---- 149.70 +4.60 145.10 2150 ---- ---- ---- ---- 152.70 +4.60 148.10 630 2155 ---- ---- ---- ---- 155.80 +4.70 151.10 2160 ---- ---- ---- ---- 158.90 +4.70 154.20 2165 ---- ---- ---- ---- 162.00 +4.70 157.30 2170 ---- ---- ---- ---- 165.20 +4.80 160.40 2175 ---- ---- ---- ---- 168.40 +4.80 163.60 2180 ---- ---- ---- ---- 171.70 +5.00 166.70 2185 ---- ---- ---- ---- 174.90 +4.90 170.00 2190 ---- ---- ---- ---- 178.20 +5.00 173.20 2195 ---- ---- ---- ---- 181.50 +5.00 176.50 2200 ---- ---- ---- ---- 184.90 +5.10 179.80 2205 ---- ---- ---- ---- 188.20 +5.10 183.10 2210 ---- ---- ---- ---- 191.60 +5.20 186.40 2215 ---- ---- ---- ---- 195.10 +5.30 189.80 2220 ---- ---- ---- ---- 198.50 +5.30 193.20 2225 ---- ---- ---- ---- 202.00 +5.40 196.60 2230 ---- ---- ---- ---- 205.50 +5.40 200.10 2235 ---- ---- ---- ---- 209.00 +5.40 203.60 2240 ---- ---- ---- ---- 212.50 +5.40 207.10 2245 ---- ---- ---- ---- 216.10 +5.50 210.60 2250 ---- ---- ---- ---- 219.70 +5.60 214.10 2255 ---- ---- ---- ---- 223.30 +5.60 217.70 2260 ---- ---- ---- ---- 226.90 +5.60 221.30 2265 ---- ---- ---- ---- 230.60 +5.70 224.90 2270 ---- ---- ---- ---- 234.30 +5.80 228.50 2275 ---- ---- ---- ---- 238.00 +5.80 232.20 2280 ---- ---- ---- ---- 241.70 +5.90 235.80 2285 ---- ---- ---- ---- 245.40 +5.90 239.50 2290 ---- ---- ---- ---- 249.20 +5.90 243.30 2295 ---- ---- ---- ---- 252.90 +5.90 247.00 2300 ---- ---- ---- ---- 256.70 +6.00 250.70 2305 ---- ---- ---- ---- 260.50 +6.00 254.50 2310 ---- ---- ---- ---- 264.40 +6.10 258.30 2315 ---- ---- ---- ---- 268.20 +6.10 262.10 2320 ---- ---- ---- ---- 272.10 +6.20 265.90 2325 ---- ---- ---- ---- 275.90 +6.20 269.70 2330 ---- ---- ---- ---- 279.80 +6.20 273.60 2335 ---- ---- ---- ---- 283.70 +6.20 277.50 2340 ---- ---- ---- ---- 287.70 +6.30 281.40 2345 ---- ---- ---- ---- 291.60 +6.30 285.30 2350 ---- ---- ---- ---- 295.60 +6.40 289.20 2355 ---- ---- ---- ---- 299.50 +6.40 293.10 2360 ---- ---- ---- ---- 303.50 +6.40 297.10 2365 ---- ---- ---- ---- 307.50 +6.50 301.00 2370 ---- ---- ---- ---- 311.60 +6.60 305.00 2375 ---- ---- ---- ---- 315.60 +6.60 309.00 2380 ---- ---- ---- ---- 319.60 +6.60 313.00 2385 ---- ---- ---- ---- 323.70 +6.60 317.10 2390 ---- ---- ---- ---- 327.80 +6.70 321.10 2395 ---- ---- ---- ---- 331.80 +6.60 325.20 2400 ---- ---- ---- ---- 336.00 +6.80 329.20 2410 ---- ---- ---- ---- 344.20 +6.80 337.40 2420 ---- ---- ---- ---- 352.50 +6.90 345.60 2425 ---- ---- ---- ---- 356.60 +6.80 349.80 2430 ---- ---- ---- ---- 360.80 +6.90 353.90 2440 ---- ---- ---- ---- 369.20 +7.00 362.20 2450 ---- ---- ---- ---- 377.70 +7.10 370.60 2460 ---- ---- ---- ---- 386.10 +7.10 379.00 2470 ---- ---- ---- ---- 394.70 +7.20 387.50 2475 ---- ---- ---- ---- 398.90 +7.10 391.80 2480 ---- ---- ---- ---- 403.20 +7.20 396.00 2490 ---- ---- ---- ---- 411.80 +7.20 404.60 2500 ---- ---- ---- ---- 420.50 +7.30 413.20 2525 ---- ---- ---- ---- 442.30 +7.50 434.80 2550 ---- ---- ---- ---- 464.30 +7.60 456.70 2575 ---- ---- ---- ---- 486.60 +7.70 478.90 2600 ---- ---- ---- ---- 509.00 +7.80 501.20 2625 ---- ---- ---- ---- 531.60 +7.90 523.70 2650 ---- ---- ---- ---- 554.40 +8.00 546.40 2675 ---- ---- ---- ---- 577.40 +8.20 569.20 2700 ---- ---- ---- ---- 600.50 +8.20 592.30 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 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .40 +.10 .30 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .50 +.10 .40 1240 ---- ---- ---- ---- .50 +.10 .40 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .50 .00 .50 70 1255 ---- ---- ---- ---- .60 +.10 .50 1260 ---- ---- ---- ---- .60 +.10 .50 1265 ---- ---- ---- ---- .60 .00 .60 1270 ---- ---- ---- ---- .70 +.10 .60 1275 ---- ---- ---- ---- .70 +.10 .60 1280 ---- ---- ---- ---- .70 +.10 .60 1285 ---- ---- ---- ---- .70 .00 .70 1290 ---- ---- ---- ---- .80 +.10 .70 1295 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .90 +.10 .80 1305 ---- ---- ---- ---- .90 +.10 .80 1310 ---- ---- ---- ---- .90 +.10 .80 1315 ---- ---- ---- ---- 1.00 +.10 .90 1320 ---- ---- ---- ---- 1.00 +.10 .90 1325 ---- ---- ---- ---- 1.10 +.10 1.00 1330 ---- ---- ---- ---- 1.10 +.10 1.00 1335 ---- ---- ---- ---- 1.20 +.10 1.10 1340 ---- ---- ---- ---- 1.20 +.10 1.10 1345 ---- ---- ---- ---- 1.30 +.10 1.20 1350 ---- ---- ---- ---- 1.30 +.10 1.20 1355 ---- ---- ---- ---- 1.40 +.10 1.30 1360 ---- ---- ---- ---- 1.40 +.10 1.30 1365 ---- ---- ---- ---- 1.50 +.10 1.40 1370 ---- ---- ---- ---- 1.60 +.20 1.40 1375 ---- ---- ---- ---- 1.60 +.10 1.50 1380 ---- ---- ---- ---- 1.70 +.10 1.60 1385 ---- ---- ---- ---- 1.80 +.20 1.60 1390 ---- ---- ---- ---- 1.80 +.10 1.70 1395 ---- ---- ---- ---- 1.90 +.10 1.80 1400 ---- ---- ---- ---- 2.00 +.20 1.80 1405 ---- ---- ---- ---- 2.10 +.20 1.90 1410 ---- ---- ---- ---- 2.20 +.20 2.00 1415 ---- ---- ---- ---- 2.30 +.20 2.10 1420 ---- ---- ---- ---- 2.40 +.20 2.20 1425 ---- ---- ---- ---- 2.40 +.10 2.30 1430 ---- ---- ---- ---- 2.50 +.20 2.30 1435 ---- ---- ---- ---- 2.60 +.20 2.40 1440 ---- ---- ---- ---- 2.80 +.30 2.50 1445 ---- ---- ---- ---- 2.90 +.30 2.60 1450 ---- ---- ---- ---- 3.00 +.30 2.70 1455 ---- ---- ---- ---- 3.10 +.20 2.90 1460 ---- ---- ---- ---- 3.20 +.20 3.00 1465 ---- ---- ---- ---- 3.30 +.20 3.10 1470 ---- ---- ---- ---- 3.50 +.30 3.20 1475 ---- ---- ---- ---- 3.60 +.30 3.30 1480 ---- ---- ---- ---- 3.70 +.20 3.50 1485 ---- ---- ---- ---- 3.90 +.30 3.60 1490 ---- ---- ---- ---- 4.00 +.30 3.70 1495 ---- ---- ---- ---- 4.20 +.30 3.90 1500 ---- ---- ---- ---- 4.30 +.30 4.00 1505 ---- ---- ---- ---- 4.50 +.30 4.20 1510 ---- ---- ---- ---- 4.60 +.30 4.30 1515 ---- ---- ---- ---- 4.80 +.30 4.50 1520 ---- ---- ---- ---- 5.00 +.30 4.70 1525 ---- ---- ---- ---- 5.20 +.40 4.80 1530 ---- ---- ---- ---- 5.40 +.40 5.00 1535 ---- ---- ---- ---- 5.60 +.40 5.20 1540 ---- ---- ---- ---- 5.80 +.40 5.40 1545 ---- ---- ---- ---- 6.00 +.40 5.60 1550 ---- ---- ---- ---- 6.20 +.40 5.80 1555 ---- ---- ---- ---- 6.40 +.40 6.00 1560 ---- ---- ---- ---- 6.60 +.40 6.20 1565 ---- ---- ---- ---- 6.80 +.40 6.40 1570 ---- ---- ---- ---- 7.10 +.50 6.60 1575 ---- ---- ---- ---- 7.30 +.40 6.90 1580 ---- ---- ---- ---- 7.60 +.50 7.10 1585 ---- ---- ---- ---- 7.80 +.50 7.30 1590 ---- ---- ---- ---- 8.10 +.50 7.60 1595 ---- ---- ---- ---- 8.40 +.50 7.90 1600 ---- ---- ---- ---- 8.70 +.60 8.10 1605 ---- ---- ---- ---- 8.90 +.50 8.40 1610 ---- ---- ---- ---- 9.20 +.50 8.70 1615 ---- ---- ---- ---- 9.50 +.50 9.00 1620 ---- ---- ---- ---- 9.90 +.60 9.30 1625 ---- ---- ---- ---- 10.20 +.60 9.60 1630 ---- ---- ---- ---- 10.50 +.60 9.90 1635 ---- ---- ---- ---- 10.90 +.70 10.20 1640 ---- ---- ---- ---- 11.20 +.60 10.60 1645 ---- ---- ---- ---- 11.60 +.70 10.90 1650 ---- ---- ---- ---- 11.90 +.60 11.30 1655 ---- ---- ---- ---- 12.30 +.70 11.60 1660 ---- ---- ---- ---- 12.70 +.70 12.00 1665 ---- ---- ---- ---- 13.10 +.70 12.40 1670 ---- ---- ---- ---- 13.50 +.70 12.80 1675 ---- ---- ---- ---- 13.90 +.70 13.20 1680 ---- ---- ---- ---- 14.40 +.80 13.60 1685 ---- ---- ---- ---- 14.80 +.80 14.00 1690 ---- ---- ---- ---- 15.30 +.90 14.40 1695 ---- ---- ---- ---- 15.70 +.80 14.90 1700 ---- ---- ---- ---- 16.20 +.90 15.30 100 1705 ---- ---- ---- ---- 16.70 +.90 15.80 1710 ---- ---- ---- ---- 17.20 +.90 16.30 1715 ---- ---- ---- ---- 17.70 +.90 16.80 1720 ---- ---- ---- ---- 18.20 +.90 17.30 1725 ---- ---- ---- ---- 18.80 +1.00 17.80 1730 ---- ---- ---- ---- 19.30 +1.00 18.30 1735 ---- ---- ---- ---- 19.90 +1.00 18.90 1740 ---- ---- ---- ---- 20.40 +1.00 19.40 1745 ---- ---- ---- ---- 21.00 +1.00 20.00 1750 ---- ---- ---- ---- 21.60 +1.00 20.60 1755 ---- ---- ---- ---- 22.30 +1.10 21.20 1760 ---- ---- ---- ---- 22.90 +1.10 21.80 1765 ---- ---- ---- ---- 23.50 +1.10 22.40 1770 ---- ---- ---- ---- 24.20 +1.20 23.00 1775 ---- ---- ---- ---- 24.90 +1.20 23.70 1780 ---- ---- ---- ---- 25.60 +1.30 24.30 1785 ---- ---- ---- ---- 26.30 +1.30 25.00 1790 ---- ---- ---- ---- 27.00 +1.30 25.70 1795 ---- ---- ---- ---- 27.70 +1.30 26.40 1800 ---- ---- ---- ---- 28.50 +1.30 27.20 750 1805 ---- ---- ---- ---- 29.30 +1.40 27.90 1810 ---- ---- ---- ---- 30.10 +1.40 28.70 1815 ---- ---- ---- ---- 30.90 +1.40 29.50 1820 ---- ---- ---- ---- 31.70 +1.40 30.30 1825 ---- ---- ---- ---- 32.50 +1.40 31.10 150 1830 ---- ---- ---- ---- 33.40 +1.50 31.90 1835 ---- ---- ---- ---- 34.30 +1.50 32.80 1840 ---- ---- ---- ---- 35.20 +1.50 33.70 1845 ---- ---- ---- ---- 36.20 +1.60 34.60 1850 ---- ---- ---- ---- 37.10 +1.60 35.50 1855 ---- ---- ---- ---- 38.10 +1.70 36.40 1860 ---- ---- ---- ---- 39.10 +1.70 37.40 1865 ---- ---- ---- ---- 40.20 +1.80 38.40 1870 ---- ---- ---- ---- 41.20 +1.70 39.50 1875 ---- ---- ---- ---- 42.30 +1.80 40.50 1880 ---- ---- ---- ---- 43.40 +1.80 41.60 1885 ---- ---- ---- ---- 44.60 +1.90 42.70 1890 ---- ---- ---- ---- 45.80 +1.90 43.90 1895 ---- ---- ---- ---- 47.00 +2.00 45.00 1900 ---- ---- ---- ---- 48.30 +2.10 46.20 1905 ---- ---- ---- ---- 49.50 +2.00 47.50 1910 ---- ---- ---- ---- 50.90 +2.20 48.70 1915 ---- ---- ---- ---- 52.20 +2.20 50.00 1920 ---- ---- ---- ---- 53.60 +2.20 51.40 1925 ---- ---- ---- ---- 55.00 +2.30 52.70 1930 ---- ---- ---- ---- 56.50 +2.30 54.20 1935 ---- ---- ---- ---- 57.90 +2.30 55.60 1940 ---- ---- ---- ---- 59.50 +2.40 57.10 1945 ---- ---- ---- ---- 61.00 +2.40 58.60 1950 ---- ---- ---- ---- 62.60 +2.50 60.10 1955 ---- ---- ---- ---- 64.20 +2.50 61.70 1960 ---- ---- ---- ---- 65.90 +2.60 63.30 1965 ---- ---- ---- ---- 67.60 +2.60 65.00 1970 ---- ---- ---- ---- 69.30 +2.70 66.60 1975 ---- ---- ---- ---- 71.10 +2.70 68.40 1980 ---- ---- ---- ---- 72.90 +2.80 70.10 1985 ---- ---- ---- ---- 74.70 +2.80 71.90 1990 ---- ---- ---- ---- 76.60 +2.80 73.80 1995 ---- ---- ---- ---- 78.60 +3.00 75.60 2000 ---- ---- ---- ---- 80.50 +2.90 77.60 3 2005 ---- ---- ---- ---- 82.50 +3.00 79.50 2010 ---- ---- ---- ---- 84.60 +3.10 81.50 2015 ---- ---- ---- ---- 86.70 +3.20 83.50 2020 ---- ---- ---- ---- 88.80 +3.20 85.60 2025 ---- ---- ---- ---- 90.90 +3.20 87.70 2030 ---- ---- ---- ---- 93.10 +3.30 89.80 2035 ---- ---- ---- ---- 95.40 +3.40 92.00 2040 ---- ---- ---- ---- 97.60 +3.40 94.20 2045 ---- ---- ---- ---- 99.90 +3.50 96.40 2050 ---- ---- ---- ---- 102.30 +3.60 98.70 2055 ---- ---- ---- ---- 104.70 +3.60 101.10 2060 ---- ---- ---- ---- 107.10 +3.70 103.40 2065 ---- ---- ---- ---- 109.50 +3.70 105.80 2070 ---- ---- ---- ---- 112.00 +3.70 108.30 2075 ---- ---- ---- ---- 114.50 +3.70 110.80 2080 ---- ---- ---- ---- 117.10 +3.80 113.30 2085 ---- ---- ---- ---- 119.70 +3.90 115.80 2090 ---- ---- ---- ---- 122.30 +3.90 118.40 2095 ---- ---- ---- ---- 125.00 +4.00 121.00 2100 ---- ---- ---- ---- 127.70 +4.00 123.70 200 2105 ---- ---- ---- ---- 130.40 +4.00 126.40 2110 ---- ---- ---- ---- 133.10 +4.00 129.10 2115 ---- ---- ---- ---- 135.90 +4.10 131.80 2120 ---- ---- ---- ---- 138.70 +4.10 134.60 2125 ---- ---- ---- ---- 141.60 +4.20 137.40 2130 ---- ---- ---- ---- 144.40 +4.20 140.20 2135 ---- ---- ---- ---- 147.30 +4.30 143.00 2140 ---- ---- ---- ---- 150.30 +4.40 145.90 2145 ---- ---- ---- ---- 153.20 +4.40 148.80 2150 ---- ---- ---- ---- 156.20 +4.50 151.70 600 2155 ---- ---- ---- ---- 159.20 +4.50 154.70 2160 ---- ---- ---- ---- 162.30 +4.60 157.70 2165 ---- ---- ---- ---- 165.40 +4.70 160.70 2170 ---- ---- ---- ---- 168.50 +4.80 163.70 2175 ---- ---- ---- ---- 171.60 +4.90 166.70 2180 ---- ---- ---- ---- 174.70 +4.90 169.80 2185 ---- ---- ---- ---- 177.90 +5.00 172.90 2190 ---- ---- ---- ---- 181.10 +5.00 176.10 2195 ---- ---- ---- ---- 184.30 +5.10 179.20 2200 ---- ---- ---- ---- 187.60 +5.20 182.40 2205 ---- ---- ---- ---- 190.90 +5.20 185.70 2210 ---- ---- ---- ---- 194.20 +5.30 188.90 2215 ---- ---- ---- ---- 197.50 +5.30 192.20 2220 ---- ---- ---- ---- 200.90 +5.40 195.50 2225 ---- ---- ---- ---- 204.20 +5.40 198.80 2230 ---- ---- ---- ---- 207.60 +5.40 202.20 2235 ---- ---- ---- ---- 211.10 +5.50 205.60 2240 ---- ---- ---- ---- 214.50 +5.50 209.00 2245 ---- ---- ---- ---- 218.00 +5.60 212.40 2250 ---- ---- ---- ---- 221.60 +5.70 215.90 2255 ---- ---- ---- ---- 225.10 +5.70 219.40 2260 ---- ---- ---- ---- 228.70 +5.70 223.00 2265 ---- ---- ---- ---- 232.30 +5.80 226.50 2270 ---- ---- ---- ---- 235.90 +5.70 230.20 2275 ---- ---- ---- ---- 239.60 +5.80 233.80 2280 ---- ---- ---- ---- 243.30 +5.90 237.40 2285 ---- ---- ---- ---- 247.00 +5.90 241.10 2290 ---- ---- ---- ---- 250.80 +5.90 244.90 2295 ---- ---- ---- ---- 254.60 +6.00 248.60 2300 ---- ---- ---- ---- 258.40 +6.00 252.40 2305 ---- ---- ---- ---- 262.20 +6.00 256.20 2310 ---- ---- ---- ---- 266.10 +6.00 260.10 2315 ---- ---- ---- ---- 270.00 +6.10 263.90 2320 ---- ---- ---- ---- 273.90 +6.10 267.80 2325 ---- ---- ---- ---- 277.80 +6.10 271.70 2330 ---- ---- ---- ---- 281.70 +6.10 275.60 2335 ---- ---- ---- ---- 285.70 +6.20 279.50 2340 ---- ---- ---- ---- 289.60 +6.20 283.40 2345 ---- ---- ---- ---- 293.60 +6.30 287.30 2350 ---- ---- ---- ---- 297.50 +6.30 291.20 2355 ---- ---- ---- ---- 301.40 +6.30 295.10 2360 ---- ---- ---- ---- 305.40 +6.40 299.00 2365 ---- ---- ---- ---- 309.30 +6.40 302.90 2370 ---- ---- ---- ---- 313.30 +6.50 306.80 2375 ---- ---- ---- ---- 317.20 +6.50 310.70 2380 ---- ---- ---- ---- 321.10 +6.50 314.60 2385 ---- ---- ---- ---- 325.10 +6.60 318.50 2390 ---- ---- ---- ---- 329.10 +6.70 322.40 2395 ---- ---- ---- ---- 333.10 +6.70 326.40 2400 ---- ---- ---- ---- 337.10 +6.80 330.30 2410 ---- ---- ---- ---- 345.10 +6.80 338.30 2420 ---- ---- ---- ---- 353.20 +6.80 346.40 2425 ---- ---- ---- ---- 357.30 +6.90 350.40 2430 ---- ---- ---- ---- 361.40 +6.90 354.50 2440 ---- ---- ---- ---- 369.70 +7.00 362.70 2450 ---- ---- ---- ---- 378.00 +7.00 371.00 2460 ---- ---- ---- ---- 386.40 +7.10 379.30 2470 ---- ---- ---- ---- 394.80 +7.10 387.70 2475 ---- ---- ---- ---- 399.00 +7.00 392.00 2480 ---- ---- ---- ---- 403.30 +7.10 396.20 2490 ---- ---- ---- ---- 411.80 +7.10 404.70 2500 ---- ---- ---- ---- 420.40 +7.10 413.30 2525 ---- ---- ---- ---- 442.00 +7.20 434.80 2550 ---- ---- ---- ---- 463.90 +7.20 456.70 2575 ---- ---- ---- ---- 486.00 +7.20 478.80 2600 ---- ---- ---- ---- 508.30 +7.30 501.00 2625 ---- ---- ---- ---- 530.80 +7.40 523.40 2650 ---- ---- ---- ---- 553.40 +7.40 546.00 2675 ---- ---- ---- ---- 576.20 +7.50 568.70 2700 ---- ---- ---- ---- 599.20 +7.70 591.50 3000 ---- ---- ---- ---- 884.80 +9.40 875.40 3450 ---- ---- ---- ---- 1333.10 +9.90 1323.20 3475 ---- ---- ---- ---- 1358.10 +9.90 1348.20 3500 ---- ---- ---- ---- 1383.10 +9.90 1373.20 4000 ---- ---- ---- ---- 1883.10 +9.90 1873.20 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 9.30 +.50 8.80 1625 ---- ---- ---- ---- 10.80 +.50 10.30 1650 ---- ---- ---- ---- 12.60 +.60 12.00 1675 ---- ---- ---- ---- 14.70 +.70 14.00 1700 ---- ---- ---- ---- 16.90 +.70 16.20 1725 ---- ---- ---- ---- 19.50 +.90 18.60 1750 ---- ---- ---- ---- 22.40 +1.00 21.40 1775 ---- ---- ---- ---- 25.70 +1.20 24.50 1780 ---- ---- ---- ---- 26.30 +1.10 25.20 1790 ---- ---- ---- ---- 27.80 +1.30 26.50 1800 ---- ---- ---- ---- 29.30 +1.30 28.00 1810 ---- ---- ---- ---- 30.80 +1.30 29.50 1820 ---- ---- ---- ---- 32.40 +1.40 31.00 1825 ---- ---- ---- ---- 33.20 +1.40 31.80 1830 ---- ---- ---- ---- 34.10 +1.50 32.60 1840 ---- ---- ---- ---- 35.90 +1.60 34.30 1850 ---- ---- ---- ---- 37.70 +1.60 36.10 1860 ---- ---- ---- ---- 39.60 +1.60 38.00 1870 ---- ---- ---- ---- 41.60 +1.70 39.90 1875 ---- ---- ---- ---- 42.70 +1.80 40.90 1880 ---- ---- ---- ---- 43.80 +1.90 41.90 1885 ---- ---- ---- ---- 44.80 +1.80 43.00 1890 ---- ---- ---- ---- 46.00 +1.90 44.10 1895 ---- ---- ---- ---- 47.10 +1.90 45.20 1900 ---- ---- ---- ---- 48.30 +2.00 46.30 1905 ---- ---- ---- ---- 49.50 +2.00 47.50 1910 ---- ---- ---- ---- 50.80 +2.10 48.70 1915 ---- ---- ---- ---- 52.00 +2.00 50.00 1920 ---- ---- ---- ---- 53.30 +2.10 51.20 1925 ---- ---- ---- ---- 54.70 +2.20 52.50 1930 ---- ---- ---- ---- 56.10 +2.30 53.80 1935 ---- ---- ---- ---- 57.50 +2.30 55.20 1940 ---- ---- ---- ---- 58.90 +2.30 56.60 1945 ---- ---- ---- ---- 60.40 +2.40 58.00 1950 ---- ---- ---- ---- 61.90 +2.40 59.50 1955 ---- ---- ---- ---- 63.40 +2.40 61.00 1960 ---- ---- ---- ---- 65.00 +2.50 62.50 1965 ---- ---- ---- ---- 66.60 +2.50 64.10 1970 ---- ---- ---- ---- 68.30 +2.60 65.70 1975 ---- ---- ---- ---- 70.00 +2.70 67.30 1980 ---- ---- ---- ---- 71.70 +2.70 69.00 1985 ---- ---- ---- ---- 73.40 +2.70 70.70 1990 ---- ---- ---- ---- 75.20 +2.70 72.50 1995 ---- ---- ---- ---- 77.10 +2.90 74.20 2000 ---- ---- ---- ---- 78.90 +2.80 76.10 2005 ---- ---- ---- ---- 80.80 +2.90 77.90 2010 ---- ---- ---- ---- 82.80 +3.00 79.80 2015 ---- ---- ---- ---- 84.70 +3.00 81.70 2020 ---- ---- ---- ---- 86.70 +3.00 83.70 2025 ---- ---- ---- ---- 88.80 +3.10 85.70 2030 ---- ---- ---- ---- 90.90 +3.20 87.70 2035 ---- ---- ---- ---- 93.00 +3.30 89.70 2040 ---- ---- ---- ---- 95.10 +3.30 91.80 2045 ---- ---- ---- ---- 97.30 +3.30 94.00 2050 ---- ---- ---- ---- 99.50 +3.30 96.20 2055 ---- ---- ---- ---- 101.80 +3.40 98.40 2060 ---- ---- ---- ---- 104.10 +3.50 100.60 2065 ---- ---- ---- ---- 106.40 +3.50 102.90 2070 ---- ---- ---- ---- 108.80 +3.60 105.20 2075 ---- ---- ---- ---- 111.20 +3.60 107.60 2080 ---- ---- ---- ---- 113.60 +3.60 110.00 2085 ---- ---- ---- ---- 116.10 +3.70 112.40 2090 ---- ---- ---- ---- 118.60 +3.70 114.90 2095 ---- ---- ---- ---- 121.20 +3.80 117.40 2100 ---- ---- ---- ---- 123.80 +3.90 119.90 2105 ---- ---- ---- ---- 126.40 +3.90 122.50 2110 ---- ---- ---- ---- 129.10 +4.00 125.10 2115 ---- ---- ---- ---- 131.80 +4.00 127.80 2120 ---- ---- ---- ---- 134.50 +4.10 130.40 2125 ---- ---- ---- ---- 137.30 +4.10 133.20 2130 ---- ---- ---- ---- 140.10 +4.20 135.90 2135 ---- ---- ---- ---- 143.00 +4.30 138.70 2140 ---- ---- ---- ---- 145.90 +4.30 141.60 2145 ---- ---- ---- ---- 148.80 +4.40 144.40 2150 ---- ---- ---- ---- 151.70 +4.40 147.30 2155 ---- ---- ---- ---- 154.70 +4.40 150.30 2160 ---- ---- ---- ---- 157.70 +4.50 153.20 2165 ---- ---- ---- ---- 160.80 +4.60 156.20 2170 ---- ---- ---- ---- 163.90 +4.60 159.30 2175 ---- ---- ---- ---- 167.00 +4.70 162.30 2180 ---- ---- ---- ---- 170.10 +4.70 165.40 2185 ---- ---- ---- ---- 173.30 +4.70 168.60 2190 ---- ---- ---- ---- 176.50 +4.80 171.70 2195 ---- ---- ---- ---- 179.70 +4.80 174.90 2200 ---- ---- ---- ---- 183.00 +4.90 178.10 2205 ---- ---- ---- ---- 186.30 +5.00 181.30 2210 ---- ---- ---- ---- 189.60 +5.00 184.60 2215 ---- ---- ---- ---- 192.90 +5.00 187.90 2220 ---- ---- ---- ---- 196.30 +5.10 191.20 2225 ---- ---- ---- ---- 199.70 +5.20 194.50 2230 ---- ---- ---- ---- 203.10 +5.20 197.90 2235 ---- ---- ---- ---- 206.50 +5.20 201.30 2240 ---- ---- ---- ---- 210.00 +5.30 204.70 2245 ---- ---- ---- ---- 213.50 +5.30 208.20 2250 ---- ---- ---- ---- 217.00 +5.40 211.60 2255 ---- ---- ---- ---- 220.50 +5.40 215.10 2260 ---- ---- ---- ---- 224.00 +5.40 218.60 2265 ---- ---- ---- ---- 227.60 +5.40 222.20 2270 ---- ---- ---- ---- 231.20 +5.50 225.70 2275 ---- ---- ---- ---- 234.80 +5.50 229.30 2280 ---- ---- ---- ---- 238.50 +5.60 232.90 2285 ---- ---- ---- ---- 242.10 +5.60 236.50 2290 ---- ---- ---- ---- 245.80 +5.70 240.10 2295 ---- ---- ---- ---- 249.50 +5.70 243.80 2300 ---- ---- ---- ---- 253.20 +5.70 247.50 2305 ---- ---- ---- ---- 256.90 +5.70 251.20 2310 ---- ---- ---- ---- 260.70 +5.80 254.90 2315 ---- ---- ---- ---- 264.50 +5.90 258.60 2320 ---- ---- ---- ---- 268.20 +5.90 262.30 2325 ---- ---- ---- ---- 272.00 +5.90 266.10 2330 ---- ---- ---- ---- 275.90 +6.00 269.90 2335 ---- ---- ---- ---- 279.70 +6.00 273.70 2340 ---- ---- ---- ---- 283.60 +6.10 277.50 2345 ---- ---- ---- ---- 287.40 +6.10 281.30 2350 ---- ---- ---- ---- 291.30 +6.10 285.20 2355 ---- ---- ---- ---- 295.20 +6.20 289.00 2360 ---- ---- ---- ---- 299.10 +6.20 292.90 2365 ---- ---- ---- ---- 303.00 +6.20 296.80 2370 ---- ---- ---- ---- 307.00 +6.30 300.70 2375 ---- ---- ---- ---- 310.90 +6.30 304.60 2380 ---- ---- ---- ---- 314.90 +6.30 308.60 2385 ---- ---- ---- ---- 318.90 +6.40 312.50 2390 ---- ---- ---- ---- 322.90 +6.40 316.50 2395 ---- ---- ---- ---- 326.90 +6.40 320.50 2400 ---- ---- ---- ---- 330.90 +6.40 324.50 2405 ---- ---- ---- ---- 335.00 +6.50 328.50 2410 ---- ---- ---- ---- 339.00 +6.50 332.50 2420 ---- ---- ---- ---- 347.20 +6.60 340.60 2425 ---- ---- ---- ---- 351.30 +6.60 344.70 2430 ---- ---- ---- ---- 355.40 +6.70 348.70 2440 ---- ---- ---- ---- 363.60 +6.70 356.90 2450 ---- ---- ---- ---- 371.90 +6.80 365.10 2460 ---- ---- ---- ---- 380.30 +6.90 373.40 2470 ---- ---- ---- ---- 388.60 +6.80 381.80 2475 ---- ---- ---- ---- 392.90 +7.00 385.90 2480 ---- ---- ---- ---- 397.10 +7.00 390.10 2490 ---- ---- ---- ---- 405.50 +7.00 398.50 2500 ---- ---- ---- ---- 414.10 +7.10 407.00 2510 ---- ---- ---- ---- 422.60 +7.10 415.50 2525 ---- ---- ---- ---- 435.50 +7.20 428.30 2550 ---- ---- ---- ---- 457.20 +7.30 449.90 2575 ---- ---- ---- ---- 479.10 +7.40 471.70 2600 ---- ---- ---- ---- 501.20 +7.50 493.70 2625 ---- ---- ---- ---- 523.50 +7.60 515.90 2650 ---- ---- ---- ---- 546.00 +7.70 538.30 2675 ---- ---- ---- ---- 568.70 +7.90 560.80 2700 ---- ---- ---- ---- 591.50 +8.00 583.50 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 10.60 +.50 10.10 1625 ---- ---- ---- ---- 12.30 +.60 11.70 1650 ---- ---- ---- ---- 14.20 +.60 13.60 1675 ---- ---- ---- ---- 16.40 +.70 15.70 1700 ---- ---- ---- ---- 18.80 +.80 18.00 1725 ---- ---- ---- ---- 21.60 +1.00 20.60 1750 ---- ---- ---- ---- 24.60 +1.00 23.60 1775 ---- ---- ---- ---- 28.00 +1.20 26.80 1780 ---- ---- ---- ---- 28.70 +1.20 27.50 1790 ---- ---- ---- ---- 30.20 +1.30 28.90 1800 ---- ---- ---- ---- 31.80 +1.40 30.40 1810 ---- ---- ---- ---- 33.40 +1.40 32.00 1820 ---- ---- ---- ---- 35.00 +1.40 33.60 1825 ---- ---- ---- ---- 35.90 +1.50 34.40 1830 ---- ---- ---- ---- 36.80 +1.50 35.30 1840 ---- ---- ---- ---- 38.60 +1.60 37.00 1850 ---- ---- ---- ---- 40.50 +1.60 38.90 1860 ---- ---- ---- ---- 42.50 +1.70 40.80 1870 ---- ---- ---- ---- 44.60 +1.80 42.80 1880 ---- ---- ---- ---- 46.70 +1.80 44.90 1885 ---- ---- ---- ---- 47.90 +1.90 46.00 1890 ---- ---- ---- ---- 49.00 +1.90 47.10 1895 ---- ---- ---- ---- 50.20 +2.00 48.20 1900 ---- ---- ---- ---- 51.40 +2.00 49.40 1905 ---- ---- ---- ---- 52.70 +2.10 50.60 1910 ---- ---- ---- ---- 53.90 +2.10 51.80 1915 ---- ---- ---- ---- 55.20 +2.10 53.10 1920 ---- ---- ---- ---- 56.60 +2.20 54.40 1925 ---- ---- ---- ---- 57.90 +2.20 55.70 1930 ---- ---- ---- ---- 59.30 +2.20 57.10 1935 ---- ---- ---- ---- 60.80 +2.30 58.50 1940 ---- ---- ---- ---- 62.20 +2.30 59.90 1945 ---- ---- ---- ---- 63.70 +2.40 61.30 1950 ---- ---- ---- ---- 65.30 +2.50 62.80 1955 ---- ---- ---- ---- 66.80 +2.40 64.40 1960 ---- ---- ---- ---- 68.40 +2.50 65.90 1965 ---- ---- ---- ---- 70.10 +2.60 67.50 1970 ---- ---- ---- ---- 71.80 +2.70 69.10 1975 ---- ---- ---- ---- 73.50 +2.70 70.80 1980 ---- ---- ---- ---- 75.20 +2.70 72.50 1985 ---- ---- ---- ---- 77.00 +2.70 74.30 1990 ---- ---- ---- ---- 78.80 +2.80 76.00 1995 ---- ---- ---- ---- 80.70 +2.90 77.80 2000 ---- ---- ---- ---- 82.60 +2.90 79.70 2005 ---- ---- ---- ---- 84.50 +3.00 81.50 2010 ---- ---- ---- ---- 86.50 +3.00 83.50 2015 ---- ---- ---- ---- 88.40 +3.00 85.40 2020 ---- ---- ---- ---- 90.50 +3.10 87.40 2025 ---- ---- ---- ---- 92.50 +3.10 89.40 2030 ---- ---- ---- ---- 94.60 +3.20 91.40 2035 ---- ---- ---- ---- 96.80 +3.30 93.50 2040 ---- ---- ---- ---- 98.90 +3.30 95.60 2045 ---- ---- ---- ---- 101.10 +3.30 97.80 2050 ---- ---- ---- ---- 103.40 +3.40 100.00 2055 ---- ---- ---- ---- 105.70 +3.50 102.20 2060 ---- ---- ---- ---- 108.00 +3.50 104.50 2065 ---- ---- ---- ---- 110.30 +3.50 106.80 2070 ---- ---- ---- ---- 112.70 +3.60 109.10 2075 ---- ---- ---- ---- 115.10 +3.60 111.50 2080 ---- ---- ---- ---- 117.60 +3.70 113.90 2085 ---- ---- ---- ---- 120.10 +3.80 116.30 2090 ---- ---- ---- ---- 122.60 +3.80 118.80 2095 ---- ---- ---- ---- 125.20 +3.90 121.30 2100 ---- ---- ---- ---- 127.80 +3.90 123.90 2105 ---- ---- ---- ---- 130.40 +3.90 126.50 2110 ---- ---- ---- ---- 133.10 +4.00 129.10 2115 ---- ---- ---- ---- 135.80 +4.00 131.80 2120 ---- ---- ---- ---- 138.60 +4.10 134.50 2125 ---- ---- ---- ---- 141.40 +4.20 137.20 2130 ---- ---- ---- ---- 144.20 +4.20 140.00 2135 ---- ---- ---- ---- 147.10 +4.30 142.80 2140 ---- ---- ---- ---- 150.00 +4.30 145.70 2145 ---- ---- ---- ---- 152.90 +4.40 148.50 2150 ---- ---- ---- ---- 155.80 +4.30 151.50 2155 ---- ---- ---- ---- 158.80 +4.40 154.40 2160 ---- ---- ---- ---- 161.90 +4.50 157.40 2165 ---- ---- ---- ---- 164.90 +4.50 160.40 2170 ---- ---- ---- ---- 168.00 +4.60 163.40 2175 ---- ---- ---- ---- 171.10 +4.60 166.50 2180 ---- ---- ---- ---- 174.30 +4.70 169.60 2185 ---- ---- ---- ---- 177.40 +4.70 172.70 2190 ---- ---- ---- ---- 180.60 +4.70 175.90 2195 ---- ---- ---- ---- 183.90 +4.80 179.10 2200 ---- ---- ---- ---- 187.10 +4.80 182.30 2205 ---- ---- ---- ---- 190.40 +4.90 185.50 2210 ---- ---- ---- ---- 193.70 +4.90 188.80 2215 ---- ---- ---- ---- 197.10 +5.00 192.10 2220 ---- ---- ---- ---- 200.40 +5.00 195.40 2225 ---- ---- ---- ---- 203.80 +5.10 198.70 2230 ---- ---- ---- ---- 207.20 +5.10 202.10 2235 ---- ---- ---- ---- 210.60 +5.10 205.50 2240 ---- ---- ---- ---- 214.10 +5.20 208.90 2245 ---- ---- ---- ---- 217.60 +5.30 212.30 2250 ---- ---- ---- ---- 221.10 +5.30 215.80 2255 ---- ---- ---- ---- 224.60 +5.30 219.30 2260 ---- ---- ---- ---- 228.20 +5.40 222.80 2265 ---- ---- ---- ---- 231.70 +5.40 226.30 2270 ---- ---- ---- ---- 235.30 +5.40 229.90 2275 ---- ---- ---- ---- 238.90 +5.40 233.50 2280 ---- ---- ---- ---- 242.60 +5.60 237.00 2285 ---- ---- ---- ---- 246.20 +5.50 240.70 2290 ---- ---- ---- ---- 249.90 +5.60 244.30 2295 ---- ---- ---- ---- 253.60 +5.70 247.90 2300 ---- ---- ---- ---- 257.30 +5.70 251.60 2305 ---- ---- ---- ---- 261.00 +5.70 255.30 2310 ---- ---- ---- ---- 264.80 +5.80 259.00 2315 ---- ---- ---- ---- 268.50 +5.80 262.70 2320 ---- ---- ---- ---- 272.30 +5.80 266.50 2325 ---- ---- ---- ---- 276.10 +5.90 270.20 2330 ---- ---- ---- ---- 279.90 +5.90 274.00 2335 ---- ---- ---- ---- 283.70 +5.90 277.80 2340 ---- ---- ---- ---- 287.60 +6.00 281.60 2345 ---- ---- ---- ---- 291.40 +6.00 285.40 2350 ---- ---- ---- ---- 295.30 +6.10 289.20 2360 ---- ---- ---- ---- 303.10 +6.10 297.00 2370 ---- ---- ---- ---- 310.90 +6.20 304.70 2380 ---- ---- ---- ---- 318.80 +6.20 312.60 2390 ---- ---- ---- ---- 326.80 +6.30 320.50 2400 ---- ---- ---- ---- 334.80 +6.40 328.40 2410 ---- ---- ---- ---- 342.90 +6.50 336.40 2420 ---- ---- ---- ---- 351.00 +6.50 344.50 2425 ---- ---- ---- ---- 355.10 +6.60 348.50 2430 ---- ---- ---- ---- 359.20 +6.60 352.60 2440 ---- ---- ---- ---- 367.40 +6.70 360.70 2450 ---- ---- ---- ---- 375.60 +6.70 368.90 2475 ---- ---- ---- ---- 396.50 +6.80 389.70 2500 ---- ---- ---- ---- 417.60 +7.00 410.60 2525 ---- ---- ---- ---- 439.00 +7.10 431.90 2550 ---- ---- ---- ---- 460.60 +7.20 453.40 2575 ---- ---- ---- ---- 482.40 +7.30 475.10 2600 ---- ---- ---- ---- 504.40 +7.40 497.00 2625 ---- ---- ---- ---- 526.60 +7.50 519.10 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 11.00 +.50 10.50 1625 ---- ---- ---- ---- 12.70 +.60 12.10 1650 ---- ---- ---- ---- 14.60 +.70 13.90 1675 ---- ---- ---- ---- 16.70 +.70 16.00 1700 ---- ---- ---- ---- 19.10 +.80 18.30 1725 ---- ---- ---- ---- 21.80 +.90 20.90 1750 ---- ---- ---- ---- 24.80 +1.00 23.80 1775 ---- ---- ---- ---- 28.10 +1.10 27.00 1800 ---- ---- ---- ---- 31.80 +1.30 30.50 1810 ---- ---- ---- ---- 33.30 +1.30 32.00 1820 ---- ---- ---- ---- 34.90 +1.40 33.50 1825 ---- ---- ---- ---- 35.80 +1.50 34.30 1830 ---- ---- ---- ---- 36.60 +1.40 35.20 1840 ---- ---- ---- ---- 38.40 +1.50 36.90 1850 ---- ---- ---- ---- 40.20 +1.60 38.60 1860 ---- ---- ---- ---- 42.10 +1.70 40.40 1870 ---- ---- ---- ---- 44.00 +1.70 42.30 1880 ---- ---- ---- ---- 46.10 +1.80 44.30 1890 ---- ---- ---- ---- 48.20 +1.80 46.40 1900 ---- ---- ---- ---- 50.50 +1.90 48.60 1905 ---- ---- ---- ---- 51.70 +2.00 49.70 1910 ---- ---- ---- ---- 52.80 +2.00 50.80 1915 ---- ---- ---- ---- 54.10 +2.10 52.00 1920 ---- ---- ---- ---- 55.30 +2.10 53.20 1925 ---- ---- ---- ---- 56.60 +2.10 54.50 1930 ---- ---- ---- ---- 57.90 +2.20 55.70 1935 ---- ---- ---- ---- 59.20 +2.20 57.00 1940 ---- ---- ---- ---- 60.60 +2.20 58.40 1945 ---- ---- ---- ---- 62.00 +2.30 59.70 1950 ---- ---- ---- ---- 63.40 +2.30 61.10 1955 ---- ---- ---- ---- 64.90 +2.40 62.50 1960 ---- ---- ---- ---- 66.40 +2.40 64.00 1965 ---- ---- ---- ---- 67.90 +2.40 65.50 1970 ---- ---- ---- ---- 69.50 +2.50 67.00 1975 ---- ---- ---- ---- 71.10 +2.50 68.60 1980 ---- ---- ---- ---- 72.70 +2.50 70.20 1985 ---- ---- ---- ---- 74.40 +2.60 71.80 1990 ---- ---- ---- ---- 76.10 +2.60 73.50 1995 ---- ---- ---- ---- 77.90 +2.70 75.20 2000 ---- ---- ---- ---- 79.70 +2.80 76.90 2005 ---- ---- ---- ---- 81.50 +2.80 78.70 2010 ---- ---- ---- ---- 83.30 +2.80 80.50 2015 ---- ---- ---- ---- 85.20 +2.90 82.30 2020 ---- ---- ---- ---- 87.10 +2.90 84.20 2025 ---- ---- ---- ---- 89.10 +3.00 86.10 2030 ---- ---- ---- ---- 91.10 +3.10 88.00 2035 ---- ---- ---- ---- 93.10 +3.10 90.00 2040 ---- ---- ---- ---- 95.10 +3.10 92.00 2045 ---- ---- ---- ---- 97.20 +3.10 94.10 2050 ---- ---- ---- ---- 99.30 +3.20 96.10 2055 ---- ---- ---- ---- 101.50 +3.30 98.20 2060 ---- ---- ---- ---- 103.70 +3.30 100.40 2065 ---- ---- ---- ---- 105.90 +3.30 102.60 2070 ---- ---- ---- ---- 108.20 +3.40 104.80 2075 ---- ---- ---- ---- 110.50 +3.50 107.00 2080 ---- ---- ---- ---- 112.80 +3.50 109.30 2085 ---- ---- ---- ---- 115.20 +3.60 111.60 2090 ---- ---- ---- ---- 117.60 +3.60 114.00 2095 ---- ---- ---- ---- 120.10 +3.70 116.40 2100 ---- ---- ---- ---- 122.50 +3.70 118.80 2105 ---- ---- ---- ---- 125.10 +3.80 121.30 2110 ---- ---- ---- ---- 127.60 +3.80 123.80 2115 ---- ---- ---- ---- 130.20 +3.80 126.40 2120 ---- ---- ---- ---- 132.80 +3.90 128.90 2125 ---- ---- ---- ---- 135.50 +3.90 131.60 2130 ---- ---- ---- ---- 138.20 +4.00 134.20 2135 ---- ---- ---- ---- 141.00 +4.10 136.90 2140 ---- ---- ---- ---- 143.70 +4.10 139.60 2145 ---- ---- ---- ---- 146.50 +4.10 142.40 2150 ---- ---- ---- ---- 149.40 +4.20 145.20 2155 ---- ---- ---- ---- 152.30 +4.30 148.00 2160 ---- ---- ---- ---- 155.20 +4.30 150.90 2165 ---- ---- ---- ---- 158.10 +4.30 153.80 2170 ---- ---- ---- ---- 161.10 +4.40 156.70 2175 ---- ---- ---- ---- 164.10 +4.40 159.70 2180 ---- ---- ---- ---- 167.20 +4.50 162.70 2185 ---- ---- ---- ---- 170.20 +4.50 165.70 2190 ---- ---- ---- ---- 173.30 +4.50 168.80 2195 ---- ---- ---- ---- 176.40 +4.60 171.80 2200 ---- ---- ---- ---- 179.60 +4.70 174.90 2205 ---- ---- ---- ---- 182.80 +4.70 178.10 2210 ---- ---- ---- ---- 186.00 +4.80 181.20 2215 ---- ---- ---- ---- 189.20 +4.80 184.40 2220 ---- ---- ---- ---- 192.40 +4.80 187.60 2225 ---- ---- ---- ---- 195.70 +4.90 190.80 2230 ---- ---- ---- ---- 199.00 +4.90 194.10 2235 ---- ---- ---- ---- 202.30 +4.90 197.40 2240 ---- ---- ---- ---- 205.70 +5.00 200.70 2245 ---- ---- ---- ---- 209.00 +5.00 204.00 2250 ---- ---- ---- ---- 212.40 +5.10 207.30 2255 ---- ---- ---- ---- 215.80 +5.10 210.70 2260 ---- ---- ---- ---- 219.20 +5.10 214.10 2265 ---- ---- ---- ---- 222.70 +5.20 217.50 2270 ---- ---- ---- ---- 226.10 +5.20 220.90 2275 ---- ---- ---- ---- 229.60 +5.30 224.30 2280 ---- ---- ---- ---- 233.10 +5.30 227.80 2285 ---- ---- ---- ---- 236.60 +5.30 231.30 2290 ---- ---- ---- ---- 240.20 +5.50 234.70 2295 ---- ---- ---- ---- 243.70 +5.40 238.30 2300 ---- ---- ---- ---- 247.30 +5.50 241.80 2305 ---- ---- ---- ---- 250.90 +5.60 245.30 2310 ---- ---- ---- ---- 254.50 +5.60 248.90 2315 ---- ---- ---- ---- 258.10 +5.60 252.50 2320 ---- ---- ---- ---- 261.80 +5.70 256.10 2325 ---- ---- ---- ---- 265.40 +5.70 259.70 2330 ---- ---- ---- ---- 269.10 +5.70 263.40 2335 ---- ---- ---- ---- 272.80 +5.80 267.00 2340 ---- ---- ---- ---- 276.50 +5.80 270.70 2345 ---- ---- ---- ---- 280.20 +5.80 274.40 2350 ---- ---- ---- ---- 284.00 +5.90 278.10 2355 ---- ---- ---- ---- 287.70 +5.90 281.80 2360 ---- ---- ---- ---- 291.50 +5.90 285.60 2370 ---- ---- ---- ---- 299.10 +6.00 293.10 2380 ---- ---- ---- ---- 306.80 +6.10 300.70 2390 ---- ---- ---- ---- 314.50 +6.10 308.40 2400 ---- ---- ---- ---- 322.30 +6.20 316.10 2410 ---- ---- ---- ---- 330.10 +6.30 323.80 2420 ---- ---- ---- ---- 338.00 +6.30 331.70 2425 ---- ---- ---- ---- 342.00 +6.40 335.60 2430 ---- ---- ---- ---- 346.00 +6.40 339.60 2440 ---- ---- ---- ---- 354.00 +6.50 347.50 2450 ---- ---- ---- ---- 362.00 +6.50 355.50 2460 ---- ---- ---- ---- 370.10 +6.60 363.50 2475 ---- ---- ---- ---- 382.30 +6.60 375.70 2500 ---- ---- ---- ---- 403.00 +6.90 396.10 2525 ---- ---- ---- ---- 423.90 +7.00 416.90 2550 ---- ---- ---- ---- 445.00 +7.10 437.90 2575 ---- ---- ---- ---- 466.40 +7.20 459.20 2600 ---- ---- ---- ---- 488.10 +7.40 480.70 2625 ---- ---- ---- ---- 509.90 +7.50 502.40 2650 ---- ---- ---- ---- 532.00 +7.60 524.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .60 .00 .60 1150 ---- ---- ---- ---- .70 .00 .70 1175 ---- ---- ---- ---- .90 .00 .90 1200 ---- ---- ---- ---- 1.10 +.10 1.00 1220 ---- ---- ---- ---- 1.30 +.10 1.20 1225 ---- ---- ---- ---- 1.30 .00 1.30 1230 ---- ---- ---- ---- 1.40 +.10 1.30 1240 ---- ---- ---- ---- 1.50 +.10 1.40 1250 ---- ---- ---- ---- 1.60 +.10 1.50 1260 ---- ---- ---- ---- 1.70 +.10 1.60 1270 ---- ---- ---- ---- 1.90 +.10 1.80 1275 ---- ---- ---- ---- 1.90 +.10 1.80 1280 ---- ---- ---- ---- 2.00 +.10 1.90 1290 ---- ---- ---- ---- 2.10 +.10 2.00 1300 ---- ---- ---- ---- 2.30 +.10 2.20 1310 ---- ---- ---- ---- 2.50 +.10 2.40 1315 ---- ---- ---- ---- 2.60 +.20 2.40 1320 ---- ---- ---- ---- 2.60 +.10 2.50 1325 ---- ---- ---- ---- 2.70 +.10 2.60 1330 ---- ---- ---- ---- 2.80 +.10 2.70 1335 ---- ---- ---- ---- 2.90 +.10 2.80 1340 ---- ---- ---- ---- 3.00 +.10 2.90 1345 ---- ---- ---- ---- 3.10 +.10 3.00 1350 ---- ---- ---- ---- 3.20 +.10 3.10 1355 ---- ---- ---- ---- 3.40 +.20 3.20 1360 ---- ---- ---- ---- 3.50 +.20 3.30 1365 ---- ---- ---- ---- 3.60 +.20 3.40 1370 ---- ---- ---- ---- 3.70 +.20 3.50 1375 ---- ---- ---- ---- 3.80 +.10 3.70 1380 ---- ---- ---- ---- 4.00 +.20 3.80 1385 ---- ---- ---- ---- 4.10 +.20 3.90 1390 ---- ---- ---- ---- 4.20 +.20 4.00 1395 ---- ---- ---- ---- 4.40 +.20 4.20 1400 ---- ---- ---- ---- 4.50 +.20 4.30 1405 ---- ---- ---- ---- 4.60 +.20 4.40 1410 ---- ---- ---- ---- 4.80 +.20 4.60 1415 ---- ---- ---- ---- 4.90 +.20 4.70 1420 ---- ---- ---- ---- 5.10 +.20 4.90 1425 ---- ---- ---- ---- 5.30 +.30 5.00 1430 ---- ---- ---- ---- 5.40 +.20 5.20 1435 ---- ---- ---- ---- 5.60 +.20 5.40 1440 ---- ---- ---- ---- 5.80 +.30 5.50 1445 ---- ---- ---- ---- 6.00 +.30 5.70 1450 ---- ---- ---- ---- 6.10 +.20 5.90 1455 ---- ---- ---- ---- 6.30 +.20 6.10 1460 ---- ---- ---- ---- 6.50 +.20 6.30 1465 ---- ---- ---- ---- 6.70 +.30 6.40 1470 ---- ---- ---- ---- 6.90 +.30 6.60 1475 ---- ---- ---- ---- 7.10 +.30 6.80 1480 ---- ---- ---- ---- 7.40 +.40 7.00 1485 ---- ---- ---- ---- 7.60 +.30 7.30 1490 ---- ---- ---- ---- 7.80 +.30 7.50 1495 ---- ---- ---- ---- 8.00 +.30 7.70 1500 ---- ---- ---- ---- 8.30 +.40 7.90 1505 ---- ---- ---- ---- 8.50 +.30 8.20 1510 ---- ---- ---- ---- 8.80 +.40 8.40 1515 ---- ---- ---- ---- 9.00 +.40 8.60 1520 ---- ---- ---- ---- 9.30 +.40 8.90 1525 ---- ---- ---- ---- 9.50 +.40 9.10 1530 ---- ---- ---- ---- 9.80 +.40 9.40 1535 ---- ---- ---- ---- 10.10 +.40 9.70 1540 ---- ---- ---- ---- 10.40 +.40 10.00 1545 ---- ---- ---- ---- 10.70 +.50 10.20 1550 ---- ---- ---- ---- 11.00 +.50 10.50 1555 ---- ---- ---- ---- 11.30 +.50 10.80 1560 ---- ---- ---- ---- 11.60 +.50 11.10 1565 ---- ---- ---- ---- 11.90 +.50 11.40 1570 ---- ---- ---- ---- 12.20 +.50 11.70 1575 ---- ---- ---- ---- 12.60 +.50 12.10 1580 ---- ---- ---- ---- 12.90 +.50 12.40 1585 ---- ---- ---- ---- 13.30 +.60 12.70 1590 ---- ---- ---- ---- 13.60 +.50 13.10 1595 ---- ---- ---- ---- 14.00 +.60 13.40 1600 ---- ---- ---- ---- 14.40 +.60 13.80 1605 ---- ---- ---- ---- 14.70 +.50 14.20 1610 ---- ---- ---- ---- 15.10 +.60 14.50 1615 ---- ---- ---- ---- 15.50 +.60 14.90 1620 ---- ---- ---- ---- 15.90 +.60 15.30 1625 ---- ---- ---- ---- 16.40 +.70 15.70 1630 ---- ---- ---- ---- 16.80 +.70 16.10 1635 ---- ---- ---- ---- 17.20 +.70 16.50 1640 ---- ---- ---- ---- 17.70 +.70 17.00 1645 ---- ---- ---- ---- 18.10 +.70 17.40 1650 ---- ---- ---- ---- 18.60 +.80 17.80 1655 ---- ---- ---- ---- 19.00 +.70 18.30 1660 ---- ---- ---- ---- 19.50 +.70 18.80 1665 ---- ---- ---- ---- 20.00 +.80 19.20 1670 ---- ---- ---- ---- 20.50 +.80 19.70 1675 ---- ---- ---- ---- 21.00 +.80 20.20 1680 ---- ---- ---- ---- 21.50 +.80 20.70 1685 ---- ---- ---- ---- 22.10 +.90 21.20 1690 ---- ---- ---- ---- 22.60 +.90 21.70 1695 ---- ---- ---- ---- 23.20 +.90 22.30 1700 ---- ---- ---- ---- 23.70 +.90 22.80 1705 ---- ---- ---- ---- 24.30 +.90 23.40 1710 ---- ---- ---- ---- 24.90 +1.00 23.90 1715 ---- ---- ---- ---- 25.50 +1.00 24.50 1720 ---- ---- ---- ---- 26.10 +1.00 25.10 1725 ---- ---- ---- ---- 26.70 +1.00 25.70 1730 ---- ---- ---- ---- 27.30 +1.00 26.30 1735 ---- ---- ---- ---- 28.00 +1.10 26.90 1740 ---- ---- ---- ---- 28.60 +1.00 27.60 1745 ---- ---- ---- ---- 29.30 +1.10 28.20 1750 ---- ---- ---- ---- 30.00 +1.10 28.90 1755 ---- ---- ---- ---- 30.70 +1.20 29.50 1760 ---- ---- ---- ---- 31.40 +1.20 30.20 1765 ---- ---- ---- ---- 32.10 +1.20 30.90 1770 ---- ---- ---- ---- 32.80 +1.20 31.60 1775 ---- ---- ---- ---- 33.60 +1.30 32.30 1780 ---- ---- ---- ---- 34.30 +1.20 33.10 1785 ---- ---- ---- ---- 35.10 +1.30 33.80 1790 ---- ---- ---- ---- 35.90 +1.30 34.60 1795 ---- ---- ---- ---- 36.70 +1.30 35.40 1800 ---- ---- ---- ---- 37.50 +1.40 36.10 1805 ---- ---- ---- ---- 38.30 +1.40 36.90 1810 ---- ---- ---- ---- 39.20 +1.40 37.80 1815 ---- ---- ---- ---- 40.00 +1.40 38.60 1820 ---- ---- ---- ---- 40.90 +1.50 39.40 1825 ---- ---- ---- ---- 41.80 +1.50 40.30 1830 ---- ---- ---- ---- 42.70 +1.50 41.20 1835 ---- ---- ---- ---- 43.60 +1.60 42.00 1840 ---- ---- ---- ---- 44.50 +1.60 42.90 1845 ---- ---- ---- ---- 45.50 +1.60 43.90 1850 ---- ---- ---- ---- 46.50 +1.70 44.80 700 1855 ---- ---- ---- ---- 47.40 +1.70 45.70 1860 ---- ---- ---- ---- 48.40 +1.70 46.70 1865 ---- ---- ---- ---- 49.50 +1.80 47.70 1870 ---- ---- ---- ---- 50.50 +1.80 48.70 1875 ---- ---- ---- ---- 51.50 +1.80 49.70 1880 ---- ---- ---- ---- 52.60 +1.80 50.80 1885 ---- ---- ---- ---- 53.70 +1.90 51.80 1890 ---- ---- ---- ---- 54.90 +2.00 52.90 1895 ---- ---- ---- ---- 56.00 +2.00 54.00 1900 ---- ---- ---- ---- 57.20 +2.00 55.20 1905 ---- ---- ---- ---- 58.40 +2.10 56.30 1910 ---- ---- ---- ---- 59.60 +2.10 57.50 1915 ---- ---- ---- ---- 60.80 +2.10 58.70 1920 ---- ---- ---- ---- 62.10 +2.10 60.00 1925 ---- ---- ---- ---- 63.40 +2.20 61.20 1930 ---- ---- ---- ---- 64.70 +2.20 62.50 1935 ---- ---- ---- ---- 66.10 +2.20 63.90 1940 ---- ---- ---- ---- 67.50 +2.30 65.20 1945 ---- ---- ---- ---- 68.90 +2.30 66.60 1950 ---- ---- ---- ---- 70.40 +2.40 68.00 1955 ---- ---- ---- ---- 71.90 +2.40 69.50 1960 ---- ---- ---- ---- 73.40 +2.40 71.00 1965 ---- ---- ---- ---- 75.00 +2.50 72.50 1970 ---- ---- ---- ---- 76.60 +2.60 74.00 1975 ---- ---- ---- ---- 78.20 +2.60 75.60 1980 ---- ---- ---- ---- 79.80 +2.60 77.20 1985 ---- ---- ---- ---- 81.50 +2.60 78.90 1990 ---- ---- ---- ---- 83.30 +2.70 80.60 1995 ---- ---- ---- ---- 85.00 +2.70 82.30 2000 ---- ---- ---- ---- 86.80 +2.80 84.00 2005 ---- ---- ---- ---- 88.60 +2.80 85.80 2010 ---- ---- ---- ---- 90.50 +2.80 87.70 2015 ---- ---- ---- ---- 92.40 +2.90 89.50 2020 ---- ---- ---- ---- 94.30 +2.90 91.40 2025 ---- ---- ---- ---- 96.30 +3.00 93.30 2030 ---- ---- ---- ---- 98.30 +3.00 95.30 2035 ---- ---- ---- ---- 100.30 +3.00 97.30 2040 ---- ---- ---- ---- 102.40 +3.10 99.30 2045 ---- ---- ---- ---- 104.50 +3.20 101.30 2050 ---- ---- ---- ---- 106.60 +3.20 103.40 2055 ---- ---- ---- ---- 108.80 +3.30 105.50 2060 ---- ---- ---- ---- 111.00 +3.30 107.70 2065 ---- ---- ---- ---- 113.20 +3.30 109.90 2070 ---- ---- ---- ---- 115.50 +3.40 112.10 2075 ---- ---- ---- ---- 117.80 +3.40 114.40 2080 ---- ---- ---- ---- 120.10 +3.50 116.60 2085 ---- ---- ---- ---- 122.50 +3.50 119.00 2090 ---- ---- ---- ---- 124.90 +3.60 121.30 2095 ---- ---- ---- ---- 127.30 +3.60 123.70 2100 ---- ---- ---- ---- 129.80 +3.60 126.20 2105 ---- ---- ---- ---- 132.30 +3.70 128.60 2110 ---- ---- ---- ---- 134.90 +3.80 131.10 2115 ---- ---- ---- ---- 137.40 +3.80 133.60 2120 ---- ---- ---- ---- 140.00 +3.80 136.20 2125 ---- ---- ---- ---- 142.70 +3.90 138.80 2130 ---- ---- ---- ---- 145.40 +3.90 141.50 2135 ---- ---- ---- ---- 148.10 +4.00 144.10 2140 ---- ---- ---- ---- 150.90 +4.10 146.80 2145 ---- ---- ---- ---- 153.60 +4.00 149.60 2150 ---- ---- ---- ---- 156.50 +4.10 152.40 2155 ---- ---- ---- ---- 159.30 +4.10 155.20 2160 ---- ---- ---- ---- 162.20 +4.20 158.00 2165 ---- ---- ---- ---- 165.10 +4.20 160.90 2170 ---- ---- ---- ---- 168.10 +4.30 163.80 2175 ---- ---- ---- ---- 171.10 +4.40 166.70 2180 ---- ---- ---- ---- 174.10 +4.40 169.70 2185 ---- ---- ---- ---- 177.10 +4.40 172.70 2190 ---- ---- ---- ---- 180.20 +4.50 175.70 2195 ---- ---- ---- ---- 183.30 +4.50 178.80 2200 ---- ---- ---- ---- 186.40 +4.50 181.90 2205 ---- ---- ---- ---- 189.60 +4.60 185.00 2210 ---- ---- ---- ---- 192.80 +4.60 188.20 2215 ---- ---- ---- ---- 196.00 +4.70 191.30 2220 ---- ---- ---- ---- 199.20 +4.70 194.50 2225 ---- ---- ---- ---- 202.50 +4.70 197.80 2230 ---- ---- ---- ---- 205.80 +4.80 201.00 2235 ---- ---- ---- ---- 209.10 +4.80 204.30 2240 ---- ---- ---- ---- 212.40 +4.80 207.60 2245 ---- ---- ---- ---- 215.80 +4.90 210.90 2250 ---- ---- ---- ---- 219.20 +4.90 214.30 2255 ---- ---- ---- ---- 222.60 +5.00 217.60 2260 ---- ---- ---- ---- 226.00 +5.00 221.00 2265 ---- ---- ---- ---- 229.50 +5.10 224.40 2270 ---- ---- ---- ---- 233.00 +5.10 227.90 2275 ---- ---- ---- ---- 236.50 +5.20 231.30 2280 ---- ---- ---- ---- 240.00 +5.20 234.80 2285 ---- ---- ---- ---- 243.50 +5.20 238.30 2290 ---- ---- ---- ---- 247.10 +5.30 241.80 2295 ---- ---- ---- ---- 250.70 +5.30 245.40 2300 ---- ---- ---- ---- 254.20 +5.30 248.90 2305 ---- ---- ---- ---- 257.90 +5.40 252.50 2310 ---- ---- ---- ---- 261.50 +5.40 256.10 2315 ---- ---- ---- ---- 265.10 +5.40 259.70 2320 ---- ---- ---- ---- 268.80 +5.40 263.40 2325 ---- ---- ---- ---- 272.50 +5.50 267.00 2330 ---- ---- ---- ---- 276.20 +5.50 270.70 2335 ---- ---- ---- ---- 279.90 +5.50 274.40 2340 ---- ---- ---- ---- 283.70 +5.60 278.10 2345 ---- ---- ---- ---- 287.40 +5.60 281.80 2350 ---- ---- ---- ---- 291.20 +5.70 285.50 2355 ---- ---- ---- ---- 294.90 +5.60 289.30 2360 ---- ---- ---- ---- 298.70 +5.70 293.00 2365 ---- ---- ---- ---- 302.60 +5.80 296.80 2370 ---- ---- ---- ---- 306.40 +5.80 300.60 2375 ---- ---- ---- ---- 310.20 +5.80 304.40 2380 ---- ---- ---- ---- 314.10 +5.90 308.20 2385 ---- ---- ---- ---- 317.90 +5.80 312.10 2390 ---- ---- ---- ---- 321.80 +5.90 315.90 2395 ---- ---- ---- ---- 325.70 +5.90 319.80 2400 ---- ---- ---- ---- 329.60 +6.00 323.60 2405 ---- ---- ---- ---- 333.50 +6.00 327.50 2410 ---- ---- ---- ---- 337.50 +6.10 331.40 2415 ---- ---- ---- ---- 341.40 +6.10 335.30 2420 ---- ---- ---- ---- 345.40 +6.10 339.30 2425 ---- ---- ---- ---- 349.30 +6.10 343.20 2430 ---- ---- ---- ---- 353.30 +6.10 347.20 2435 ---- ---- ---- ---- 357.30 +6.20 351.10 2440 ---- ---- ---- ---- 361.30 +6.20 355.10 2450 ---- ---- ---- ---- 369.40 +6.30 363.10 2460 ---- ---- ---- ---- 377.50 +6.40 371.10 2470 ---- ---- ---- ---- 385.60 +6.40 379.20 2475 ---- ---- ---- ---- 389.70 +6.40 383.30 2480 ---- ---- ---- ---- 393.80 +6.40 387.40 2490 ---- ---- ---- ---- 402.00 +6.50 395.50 2500 ---- ---- ---- ---- 410.30 +6.50 403.80 2510 ---- ---- ---- ---- 418.60 +6.60 412.00 2520 ---- ---- ---- ---- 426.90 +6.60 420.30 2525 ---- ---- ---- ---- 431.10 +6.60 424.50 2530 ---- ---- ---- ---- 435.30 +6.60 428.70 2550 ---- ---- ---- ---- 452.20 +6.70 445.50 2575 ---- ---- ---- ---- 473.50 +6.80 466.70 2600 ---- ---- ---- ---- 495.10 +7.00 488.10 2625 ---- ---- ---- ---- 516.80 +7.10 509.70 2650 ---- ---- ---- ---- 538.70 +7.20 531.50 2675 ---- ---- ---- ---- 560.80 +7.30 553.50 2700 ---- ---- ---- ---- 583.00 +7.40 575.60 2725 ---- ---- ---- ---- 605.40 +7.50 597.90 2750 ---- ---- ---- ---- 628.00 +7.60 620.40 2775 ---- ---- ---- ---- 650.70 +7.70 643.00 2800 ---- ---- ---- ---- 673.50 +7.80 665.70 2825 ---- ---- ---- ---- 696.40 +7.80 688.60 2850 ---- ---- ---- ---- 719.50 +7.90 711.60 2875 ---- ---- ---- ---- 742.60 +7.90 734.70 2900 ---- ---- ---- ---- 765.90 +8.00 757.90 2925 ---- ---- ---- ---- 789.30 +8.10 781.20 2950 ---- ---- ---- ---- 812.70 +8.10 804.60 2975 ---- ---- ---- ---- 836.30 +8.30 828.00 3000 ---- ---- ---- ---- 859.90 +8.30 851.60 3100 ---- ---- ---- ---- 955.20 +8.60 946.60 3200 ---- ---- ---- ---- 1051.50 +8.80 1042.70 3300 ---- ---- ---- ---- 1148.60 +8.90 1139.70 3400 ---- ---- ---- ---- 1246.40 +9.10 1237.30 3500 ---- ---- ---- ---- 1344.80 +9.30 1335.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.00 .00 1.00 1100 ---- ---- ---- ---- 1.20 .00 1.20 1125 ---- ---- ---- ---- 1.50 +.10 1.40 1150 ---- ---- ---- ---- 1.70 .00 1.70 1175 ---- ---- ---- ---- 2.10 +.10 2.00 1200 ---- ---- ---- ---- 2.40 +.10 2.30 1225 ---- ---- ---- ---- 2.80 +.10 2.70 1250 ---- ---- ---- ---- 3.30 +.10 3.20 1270 ---- ---- ---- ---- 3.80 +.20 3.60 1275 ---- ---- ---- ---- 3.90 +.20 3.70 1280 ---- ---- ---- ---- 4.00 +.20 3.80 1290 ---- ---- ---- ---- 4.20 +.10 4.10 1300 ---- ---- ---- ---- 4.50 +.20 4.30 1310 ---- ---- ---- ---- 4.80 +.20 4.60 1320 ---- ---- ---- ---- 5.10 +.20 4.90 1325 ---- ---- ---- ---- 5.20 +.20 5.00 1330 ---- ---- ---- ---- 5.30 +.10 5.20 1340 ---- ---- ---- ---- 5.70 +.20 5.50 1350 ---- ---- ---- ---- 6.00 +.20 5.80 1360 ---- ---- ---- ---- 6.30 +.20 6.10 1370 ---- ---- ---- ---- 6.70 +.30 6.40 1375 ---- ---- ---- ---- 6.90 +.30 6.60 1380 ---- ---- ---- ---- 7.10 +.30 6.80 1385 ---- ---- ---- ---- 7.30 +.30 7.00 1390 ---- ---- ---- ---- 7.50 +.30 7.20 1395 ---- ---- ---- ---- 7.70 +.30 7.40 1400 ---- ---- ---- ---- 7.90 +.30 7.60 1405 ---- ---- ---- ---- 8.10 +.30 7.80 1410 ---- ---- ---- ---- 8.30 +.30 8.00 1415 ---- ---- ---- ---- 8.50 +.30 8.20 1420 ---- ---- ---- ---- 8.70 +.30 8.40 1425 ---- ---- ---- ---- 9.00 +.40 8.60 1430 ---- ---- ---- ---- 9.20 +.30 8.90 1435 ---- ---- ---- ---- 9.40 +.30 9.10 1440 ---- ---- ---- ---- 9.70 +.40 9.30 1445 ---- ---- ---- ---- 9.90 +.30 9.60 1450 ---- ---- ---- ---- 10.20 +.40 9.80 1455 ---- ---- ---- ---- 10.50 +.40 10.10 1460 ---- ---- ---- ---- 10.70 +.40 10.30 1465 ---- ---- ---- ---- 11.00 +.40 10.60 1470 ---- ---- ---- ---- 11.30 +.40 10.90 1475 ---- ---- ---- ---- 11.60 +.50 11.10 1480 ---- ---- ---- ---- 11.80 +.40 11.40 1485 ---- ---- ---- ---- 12.10 +.40 11.70 1490 ---- ---- ---- ---- 12.40 +.40 12.00 1495 ---- ---- ---- ---- 12.70 +.40 12.30 1500 ---- ---- ---- ---- 13.10 +.50 12.60 1505 ---- ---- ---- ---- 13.40 +.50 12.90 1510 ---- ---- ---- ---- 13.70 +.50 13.20 1515 ---- ---- ---- ---- 14.00 +.50 13.50 1520 ---- ---- ---- ---- 14.40 +.50 13.90 1525 ---- ---- ---- ---- 14.70 +.50 14.20 1530 ---- ---- ---- ---- 15.10 +.60 14.50 1535 ---- ---- ---- ---- 15.40 +.50 14.90 1540 ---- ---- ---- ---- 15.80 +.60 15.20 1545 ---- ---- ---- ---- 16.20 +.60 15.60 1550 ---- ---- ---- ---- 16.50 +.50 16.00 1555 ---- ---- ---- ---- 16.90 +.60 16.30 1560 ---- ---- ---- ---- 17.30 +.60 16.70 1565 ---- ---- ---- ---- 17.70 +.60 17.10 1570 ---- ---- ---- ---- 18.10 +.60 17.50 1575 ---- ---- ---- ---- 18.50 +.60 17.90 1580 ---- ---- ---- ---- 19.00 +.70 18.30 1585 ---- ---- ---- ---- 19.40 +.70 18.70 1590 ---- ---- ---- ---- 19.80 +.60 19.20 1595 ---- ---- ---- ---- 20.30 +.70 19.60 1600 ---- ---- ---- ---- 20.70 +.70 20.00 1605 ---- ---- ---- ---- 21.20 +.70 20.50 1610 ---- ---- ---- ---- 21.70 +.80 20.90 1615 ---- ---- ---- ---- 22.10 +.70 21.40 1620 ---- ---- ---- ---- 22.60 +.70 21.90 1625 ---- ---- ---- ---- 23.10 +.70 22.40 1630 ---- ---- ---- ---- 23.60 +.70 22.90 1635 ---- ---- ---- ---- 24.20 +.80 23.40 1640 ---- ---- ---- ---- 24.70 +.80 23.90 1645 ---- ---- ---- ---- 25.20 +.80 24.40 1650 ---- ---- ---- ---- 25.70 +.80 24.90 1655 ---- ---- ---- ---- 26.30 +.90 25.40 1660 ---- ---- ---- ---- 26.90 +.90 26.00 1665 ---- ---- ---- ---- 27.40 +.90 26.50 1670 ---- ---- ---- ---- 28.00 +.90 27.10 1675 ---- ---- ---- ---- 28.60 +.90 27.70 1680 ---- ---- ---- ---- 29.20 +1.00 28.20 1685 ---- ---- ---- ---- 29.80 +1.00 28.80 1690 ---- ---- ---- ---- 30.40 +1.00 29.40 1695 ---- ---- ---- ---- 31.00 +1.00 30.00 1700 ---- ---- ---- ---- 31.70 +1.10 30.60 1705 ---- ---- ---- ---- 32.30 +1.00 31.30 1710 ---- ---- ---- ---- 33.00 +1.10 31.90 1715 ---- ---- ---- ---- 33.70 +1.10 32.60 1720 ---- ---- ---- ---- 34.30 +1.10 33.20 1725 ---- ---- ---- ---- 35.00 +1.10 33.90 1730 ---- ---- ---- ---- 35.70 +1.10 34.60 1735 ---- ---- ---- ---- 36.40 +1.10 35.30 1740 ---- ---- ---- ---- 37.20 +1.20 36.00 1745 ---- ---- ---- ---- 37.90 +1.20 36.70 1750 ---- ---- ---- ---- 38.60 +1.20 37.40 1755 ---- ---- ---- ---- 39.40 +1.30 38.10 1760 ---- ---- ---- ---- 40.20 +1.30 38.90 1765 ---- ---- ---- ---- 40.90 +1.30 39.60 1770 ---- ---- ---- ---- 41.70 +1.30 40.40 1775 ---- ---- ---- ---- 42.50 +1.30 41.20 1780 ---- ---- ---- ---- 43.40 +1.40 42.00 1785 ---- ---- ---- ---- 44.20 +1.40 42.80 1790 ---- ---- ---- ---- 45.00 +1.40 43.60 1795 ---- ---- ---- ---- 45.90 +1.50 44.40 1800 ---- ---- ---- ---- 46.70 +1.40 45.30 1805 ---- ---- ---- ---- 47.60 +1.50 46.10 1810 ---- ---- ---- ---- 48.50 +1.50 47.00 1815 ---- ---- ---- ---- 49.40 +1.50 47.90 1820 ---- ---- ---- ---- 50.30 +1.50 48.80 1825 ---- ---- ---- ---- 51.30 +1.60 49.70 1830 ---- ---- ---- ---- 52.20 +1.60 50.60 1835 ---- ---- ---- ---- 53.20 +1.70 51.50 1840 ---- ---- ---- ---- 54.10 +1.60 52.50 1845 ---- ---- ---- ---- 55.10 +1.70 53.40 1850 ---- ---- ---- ---- 56.10 +1.70 54.40 1855 ---- ---- ---- ---- 57.10 +1.70 55.40 1860 ---- ---- ---- ---- 58.20 +1.80 56.40 1865 ---- ---- ---- ---- 59.20 +1.80 57.40 1870 ---- ---- ---- ---- 60.30 +1.90 58.40 1875 ---- ---- ---- ---- 61.30 +1.80 59.50 1880 ---- ---- ---- ---- 62.40 +1.90 60.50 1885 ---- ---- ---- ---- 63.50 +1.90 61.60 1890 ---- ---- ---- ---- 64.70 +2.00 62.70 1895 ---- ---- ---- ---- 65.80 +2.00 63.80 1900 ---- ---- ---- ---- 67.00 +2.00 65.00 1905 ---- ---- ---- ---- 68.10 +2.00 66.10 1910 ---- ---- ---- ---- 69.30 +2.00 67.30 1915 ---- ---- ---- ---- 70.60 +2.10 68.50 1920 ---- ---- ---- ---- 71.80 +2.10 69.70 1925 ---- ---- ---- ---- 73.10 +2.20 70.90 1930 ---- ---- ---- ---- 74.40 +2.20 72.20 1935 ---- ---- ---- ---- 75.70 +2.20 73.50 1940 ---- ---- ---- ---- 77.00 +2.20 74.80 1945 ---- ---- ---- ---- 78.40 +2.30 76.10 1950 ---- ---- ---- ---- 79.80 +2.30 77.50 1955 ---- ---- ---- ---- 81.20 +2.30 78.90 1960 ---- ---- ---- ---- 82.70 +2.40 80.30 1965 ---- ---- ---- ---- 84.20 +2.40 81.80 1970 ---- ---- ---- ---- 85.70 +2.40 83.30 1975 ---- ---- ---- ---- 87.30 +2.50 84.80 1980 ---- ---- ---- ---- 88.90 +2.60 86.30 1985 ---- ---- ---- ---- 90.50 +2.60 87.90 1990 ---- ---- ---- ---- 92.10 +2.60 89.50 1995 ---- ---- ---- ---- 93.80 +2.60 91.20 2000 ---- ---- ---- ---- 95.50 +2.60 92.90 2005 ---- ---- ---- ---- 97.30 +2.70 94.60 2010 ---- ---- ---- ---- 99.10 +2.80 96.30 2015 ---- ---- ---- ---- 100.90 +2.80 98.10 2020 ---- ---- ---- ---- 102.70 +2.80 99.90 2025 ---- ---- ---- ---- 104.60 +2.90 101.70 2030 ---- ---- ---- ---- 106.50 +2.90 103.60 2035 ---- ---- ---- ---- 108.50 +3.00 105.50 2040 ---- ---- ---- ---- 110.50 +3.00 107.50 2045 ---- ---- ---- ---- 112.50 +3.00 109.50 2050 ---- ---- ---- ---- 114.50 +3.00 111.50 2055 ---- ---- ---- ---- 116.60 +3.10 113.50 2060 ---- ---- ---- ---- 118.70 +3.10 115.60 2065 ---- ---- ---- ---- 120.90 +3.20 117.70 2070 ---- ---- ---- ---- 123.00 +3.20 119.80 2075 ---- ---- ---- ---- 125.20 +3.20 122.00 2080 ---- ---- ---- ---- 127.50 +3.30 124.20 2085 ---- ---- ---- ---- 129.70 +3.30 126.40 2090 ---- ---- ---- ---- 132.00 +3.30 128.70 2095 ---- ---- ---- ---- 134.40 +3.50 130.90 2100 ---- ---- ---- ---- 136.70 +3.40 133.30 2105 ---- ---- ---- ---- 139.10 +3.50 135.60 2110 ---- ---- ---- ---- 141.50 +3.50 138.00 2115 ---- ---- ---- ---- 144.00 +3.60 140.40 2120 ---- ---- ---- ---- 146.50 +3.60 142.90 2125 ---- ---- ---- ---- 149.00 +3.60 145.40 2130 ---- ---- ---- ---- 151.60 +3.70 147.90 2135 ---- ---- ---- ---- 154.20 +3.70 150.50 2140 ---- ---- ---- ---- 156.80 +3.70 153.10 2145 ---- ---- ---- ---- 159.50 +3.80 155.70 2150 ---- ---- ---- ---- 162.20 +3.90 158.30 2155 ---- ---- ---- ---- 164.90 +3.90 161.00 2160 ---- ---- ---- ---- 167.70 +3.90 163.80 2165 ---- ---- ---- ---- 170.50 +4.00 166.50 2170 ---- ---- ---- ---- 173.30 +4.00 169.30 2175 ---- ---- ---- ---- 176.20 +4.10 172.10 2180 ---- ---- ---- ---- 179.10 +4.10 175.00 2185 ---- ---- ---- ---- 182.00 +4.10 177.90 2190 ---- ---- ---- ---- 184.90 +4.10 180.80 2195 ---- ---- ---- ---- 187.90 +4.20 183.70 2200 ---- ---- ---- ---- 190.90 +4.20 186.70 2205 ---- ---- ---- ---- 194.00 +4.30 189.70 2210 ---- ---- ---- ---- 197.10 +4.30 192.80 2215 ---- ---- ---- ---- 200.20 +4.40 195.80 2220 ---- ---- ---- ---- 203.30 +4.40 198.90 2225 ---- ---- ---- ---- 206.40 +4.40 202.00 2230 ---- ---- ---- ---- 209.60 +4.40 205.20 2235 ---- ---- ---- ---- 212.80 +4.50 208.30 2240 ---- ---- ---- ---- 216.10 +4.60 211.50 2245 ---- ---- ---- ---- 219.30 +4.50 214.80 2250 ---- ---- ---- ---- 222.60 +4.60 218.00 2255 ---- ---- ---- ---- 225.90 +4.60 221.30 2260 ---- ---- ---- ---- 229.20 +4.60 224.60 2265 ---- ---- ---- ---- 232.60 +4.70 227.90 2270 ---- ---- ---- ---- 236.00 +4.80 231.20 2275 ---- ---- ---- ---- 239.40 +4.80 234.60 2280 ---- ---- ---- ---- 242.80 +4.80 238.00 2285 ---- ---- ---- ---- 246.20 +4.80 241.40 2290 ---- ---- ---- ---- 249.70 +4.90 244.80 2295 ---- ---- ---- ---- 253.20 +4.90 248.30 2300 ---- ---- ---- ---- 256.70 +5.00 251.70 2305 ---- ---- ---- ---- 260.20 +5.00 255.20 2310 ---- ---- ---- ---- 263.70 +5.00 258.70 2315 ---- ---- ---- ---- 267.30 +5.10 262.20 2320 ---- ---- ---- ---- 270.80 +5.00 265.80 2325 ---- ---- ---- ---- 274.40 +5.10 269.30 2330 ---- ---- ---- ---- 278.00 +5.10 272.90 2335 ---- ---- ---- ---- 281.70 +5.20 276.50 2340 ---- ---- ---- ---- 285.30 +5.20 280.10 2345 ---- ---- ---- ---- 289.00 +5.30 283.70 2350 ---- ---- ---- ---- 292.60 +5.20 287.40 2355 ---- ---- ---- ---- 296.30 +5.30 291.00 2360 ---- ---- ---- ---- 300.00 +5.30 294.70 2365 ---- ---- ---- ---- 303.80 +5.40 298.40 2370 ---- ---- ---- ---- 307.50 +5.40 302.10 2375 ---- ---- ---- ---- 311.20 +5.40 305.80 2380 ---- ---- ---- ---- 315.00 +5.40 309.60 2385 ---- ---- ---- ---- 318.80 +5.50 313.30 2390 ---- ---- ---- ---- 322.50 +5.40 317.10 2395 ---- ---- ---- ---- 326.30 +5.50 320.80 2400 ---- ---- ---- ---- 330.20 +5.60 324.60 2405 ---- ---- ---- ---- 334.00 +5.60 328.40 2410 ---- ---- ---- ---- 337.80 +5.60 332.20 2415 ---- ---- ---- ---- 341.70 +5.70 336.00 2420 ---- ---- ---- ---- 345.50 +5.60 339.90 2425 ---- ---- ---- ---- 349.40 +5.70 343.70 2430 ---- ---- ---- ---- 353.30 +5.70 347.60 2435 ---- ---- ---- ---- 357.20 +5.70 351.50 2440 ---- ---- ---- ---- 361.10 +5.70 355.40 2445 ---- ---- ---- ---- 365.00 +5.80 359.20 2450 ---- ---- ---- ---- 369.00 +5.80 363.20 2455 ---- ---- ---- ---- 372.90 +5.80 367.10 2460 ---- ---- ---- ---- 376.90 +5.90 371.00 2470 ---- ---- ---- ---- 384.80 +5.90 378.90 2475 ---- ---- ---- ---- 388.80 +5.90 382.90 2480 ---- ---- ---- ---- 392.80 +5.90 386.90 2490 ---- ---- ---- ---- 400.90 +6.10 394.80 2500 ---- ---- ---- ---- 408.90 +6.00 402.90 2510 ---- ---- ---- ---- 417.10 +6.20 410.90 2520 ---- ---- ---- ---- 425.20 +6.20 419.00 2525 ---- ---- ---- ---- 429.30 +6.20 423.10 2530 ---- ---- ---- ---- 433.40 +6.20 427.20 2540 ---- ---- ---- ---- 441.60 +6.20 435.40 2550 ---- ---- ---- ---- 449.90 +6.30 443.60 2560 ---- ---- ---- ---- 458.20 +6.30 451.90 2575 ---- ---- ---- ---- 470.80 +6.50 464.30 2600 ---- ---- ---- ---- 491.80 +6.50 485.30 2625 ---- ---- ---- ---- 513.00 +6.60 506.40 2650 ---- ---- ---- ---- 534.50 +6.70 527.80 2675 ---- ---- ---- ---- 556.10 +6.80 549.30 2700 ---- ---- ---- ---- 577.90 +6.90 571.00 2725 ---- ---- ---- ---- 599.80 +7.00 592.80 2750 ---- ---- ---- ---- 621.90 +7.10 614.80 3000 ---- ---- ---- ---- 849.60 +7.80 841.80 3500 ---- ---- ---- ---- 1327.60 +8.70 1318.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.40 +.20 8.20 1350 ---- ---- ---- ---- 9.50 +.30 9.20 1375 ---- ---- ---- ---- 10.70 +.30 10.40 1400 ---- ---- ---- ---- 12.10 +.40 11.70 1425 ---- ---- ---- ---- 13.50 +.40 13.10 1450 ---- ---- ---- ---- 15.10 +.50 14.60 1475 ---- ---- ---- ---- 16.80 +.50 16.30 1500 ---- ---- ---- ---- 18.70 +.60 18.10 1520 ---- ---- ---- ---- 20.30 +.60 19.70 1525 ---- ---- ---- ---- 20.70 +.60 20.10 1530 ---- ---- ---- ---- 21.20 +.70 20.50 1540 ---- ---- ---- ---- 22.00 +.60 21.40 1550 ---- ---- ---- ---- 22.90 +.60 22.30 1560 ---- ---- ---- ---- 23.90 +.70 23.20 1570 ---- ---- ---- ---- 24.80 +.70 24.10 1575 ---- ---- ---- ---- 25.30 +.70 24.60 1580 ---- ---- ---- ---- 25.80 +.70 25.10 1590 ---- ---- ---- ---- 26.90 +.80 26.10 1600 ---- ---- ---- ---- 27.90 +.80 27.10 1610 ---- ---- ---- ---- 29.00 +.80 28.20 1615 ---- ---- ---- ---- 29.60 +.90 28.70 1620 ---- ---- ---- ---- 30.10 +.80 29.30 1625 ---- ---- ---- ---- 30.70 +.90 29.80 1630 ---- ---- ---- ---- 31.30 +.90 30.40 1635 ---- ---- ---- ---- 31.90 +.90 31.00 1640 ---- ---- ---- ---- 32.50 +1.00 31.50 1645 ---- ---- ---- ---- 33.10 +1.00 32.10 1650 ---- ---- ---- ---- 33.70 +1.00 32.70 1655 ---- ---- ---- ---- 34.30 +.90 33.40 1660 ---- ---- ---- ---- 35.00 +1.00 34.00 1665 ---- ---- ---- ---- 35.60 +1.00 34.60 1670 ---- ---- ---- ---- 36.30 +1.10 35.20 1675 ---- ---- ---- ---- 36.90 +1.00 35.90 1680 ---- ---- ---- ---- 37.60 +1.10 36.50 1685 ---- ---- ---- ---- 38.30 +1.10 37.20 1690 ---- ---- ---- ---- 39.00 +1.10 37.90 1695 ---- ---- ---- ---- 39.70 +1.10 38.60 1700 ---- ---- ---- ---- 40.40 +1.20 39.20 1705 ---- ---- ---- ---- 41.10 +1.20 39.90 1710 ---- ---- ---- ---- 41.80 +1.10 40.70 1715 ---- ---- ---- ---- 42.60 +1.20 41.40 1720 ---- ---- ---- ---- 43.30 +1.20 42.10 1725 ---- ---- ---- ---- 44.10 +1.20 42.90 1730 ---- ---- ---- ---- 44.90 +1.30 43.60 1735 ---- ---- ---- ---- 45.60 +1.20 44.40 1740 ---- ---- ---- ---- 46.40 +1.30 45.10 1745 ---- ---- ---- ---- 47.20 +1.30 45.90 1750 ---- ---- ---- ---- 48.10 +1.40 46.70 1755 ---- ---- ---- ---- 48.90 +1.40 47.50 1760 ---- ---- ---- ---- 49.70 +1.40 48.30 1765 ---- ---- ---- ---- 50.60 +1.40 49.20 1770 ---- ---- ---- ---- 51.40 +1.40 50.00 1775 ---- ---- ---- ---- 52.30 +1.50 50.80 1780 ---- ---- ---- ---- 53.20 +1.50 51.70 1785 ---- ---- ---- ---- 54.10 +1.50 52.60 1790 ---- ---- ---- ---- 55.00 +1.60 53.40 1795 ---- ---- ---- ---- 55.90 +1.60 54.30 1800 ---- ---- ---- ---- 56.80 +1.60 55.20 1805 ---- ---- ---- ---- 57.70 +1.60 56.10 1810 ---- ---- ---- ---- 58.70 +1.60 57.10 1815 ---- ---- ---- ---- 59.60 +1.60 58.00 1820 ---- ---- ---- ---- 60.60 +1.60 59.00 1825 ---- ---- ---- ---- 61.60 +1.70 59.90 1830 ---- ---- ---- ---- 62.60 +1.70 60.90 1835 ---- ---- ---- ---- 63.60 +1.70 61.90 1840 ---- ---- ---- ---- 64.60 +1.70 62.90 1845 ---- ---- ---- ---- 65.70 +1.80 63.90 1850 ---- ---- ---- ---- 66.70 +1.80 64.90 1855 ---- ---- ---- ---- 67.80 +1.90 65.90 1860 ---- ---- ---- ---- 68.80 +1.80 67.00 1865 ---- ---- ---- ---- 69.90 +1.90 68.00 1870 ---- ---- ---- ---- 71.00 +1.90 69.10 1875 ---- ---- ---- ---- 72.10 +1.90 70.20 1880 ---- ---- ---- ---- 73.30 +2.00 71.30 1885 ---- ---- ---- ---- 74.40 +2.00 72.40 1890 ---- ---- ---- ---- 75.50 +2.00 73.50 1895 ---- ---- ---- ---- 76.70 +2.00 74.70 1900 ---- ---- ---- ---- 77.90 +2.10 75.80 1905 ---- ---- ---- ---- 79.10 +2.10 77.00 1910 ---- ---- ---- ---- 80.30 +2.10 78.20 1915 ---- ---- ---- ---- 81.60 +2.20 79.40 1920 ---- ---- ---- ---- 82.80 +2.20 80.60 1925 ---- ---- ---- ---- 84.10 +2.20 81.90 1930 ---- ---- ---- ---- 85.40 +2.20 83.20 1935 ---- ---- ---- ---- 86.70 +2.20 84.50 1940 ---- ---- ---- ---- 88.10 +2.30 85.80 1945 ---- ---- ---- ---- 89.40 +2.30 87.10 1950 ---- ---- ---- ---- 90.80 +2.30 88.50 1955 ---- ---- ---- ---- 92.30 +2.40 89.90 1960 ---- ---- ---- ---- 93.70 +2.40 91.30 1965 ---- ---- ---- ---- 95.20 +2.50 92.70 1970 ---- ---- ---- ---- 96.70 +2.50 94.20 1975 ---- ---- ---- ---- 98.20 +2.50 95.70 1980 ---- ---- ---- ---- 99.80 +2.60 97.20 1985 ---- ---- ---- ---- 101.40 +2.60 98.80 1990 ---- ---- ---- ---- 103.00 +2.60 100.40 1995 ---- ---- ---- ---- 104.70 +2.70 102.00 2000 ---- ---- ---- ---- 106.40 +2.70 103.70 2005 ---- ---- ---- ---- 108.10 +2.70 105.40 2010 ---- ---- ---- ---- 109.80 +2.70 107.10 2015 ---- ---- ---- ---- 111.60 +2.70 108.90 2020 ---- ---- ---- ---- 113.40 +2.80 110.60 2025 ---- ---- ---- ---- 115.30 +2.80 112.50 2030 ---- ---- ---- ---- 117.20 +2.90 114.30 2035 ---- ---- ---- ---- 119.10 +2.90 116.20 2040 ---- ---- ---- ---- 121.10 +3.00 118.10 2045 ---- ---- ---- ---- 123.10 +3.00 120.10 2050 ---- ---- ---- ---- 125.10 +3.00 122.10 2055 ---- ---- ---- ---- 127.10 +3.00 124.10 2060 ---- ---- ---- ---- 129.20 +3.10 126.10 2065 ---- ---- ---- ---- 131.30 +3.10 128.20 2070 ---- ---- ---- ---- 133.50 +3.20 130.30 2075 ---- ---- ---- ---- 135.60 +3.20 132.40 2080 ---- ---- ---- ---- 137.80 +3.20 134.60 2085 ---- ---- ---- ---- 140.10 +3.30 136.80 2090 ---- ---- ---- ---- 142.30 +3.30 139.00 2095 ---- ---- ---- ---- 144.60 +3.30 141.30 2100 ---- ---- ---- ---- 147.00 +3.40 143.60 2105 ---- ---- ---- ---- 149.30 +3.40 145.90 2110 ---- ---- ---- ---- 151.70 +3.40 148.30 2115 ---- ---- ---- ---- 154.10 +3.40 150.70 2120 ---- ---- ---- ---- 156.60 +3.50 153.10 2125 ---- ---- ---- ---- 159.10 +3.60 155.50 2130 ---- ---- ---- ---- 161.60 +3.60 158.00 2135 ---- ---- ---- ---- 164.10 +3.60 160.50 2140 ---- ---- ---- ---- 166.70 +3.60 163.10 2145 ---- ---- ---- ---- 169.30 +3.70 165.60 2150 ---- ---- ---- ---- 172.00 +3.80 168.20 2155 ---- ---- ---- ---- 174.60 +3.70 170.90 2160 ---- ---- ---- ---- 177.40 +3.80 173.60 2165 ---- ---- ---- ---- 180.10 +3.80 176.30 2170 ---- ---- ---- ---- 182.90 +3.90 179.00 2175 ---- ---- ---- ---- 185.70 +3.90 181.80 2180 ---- ---- ---- ---- 188.50 +3.90 184.60 2185 ---- ---- ---- ---- 191.40 +4.00 187.40 2190 ---- ---- ---- ---- 194.30 +4.00 190.30 2195 ---- ---- ---- ---- 197.20 +4.00 193.20 2200 ---- ---- ---- ---- 200.20 +4.10 196.10 2205 ---- ---- ---- ---- 203.20 +4.10 199.10 2210 ---- ---- ---- ---- 206.20 +4.10 202.10 2215 ---- ---- ---- ---- 209.30 +4.20 205.10 2220 ---- ---- ---- ---- 212.40 +4.20 208.20 2225 ---- ---- ---- ---- 215.50 +4.30 211.20 2230 ---- ---- ---- ---- 218.60 +4.30 214.30 2235 ---- ---- ---- ---- 221.80 +4.30 217.50 2240 ---- ---- ---- ---- 225.00 +4.40 220.60 2245 ---- ---- ---- ---- 228.20 +4.40 223.80 2250 ---- ---- ---- ---- 231.40 +4.40 227.00 2255 ---- ---- ---- ---- 234.70 +4.50 230.20 2260 ---- ---- ---- ---- 238.00 +4.50 233.50 2265 ---- ---- ---- ---- 241.30 +4.50 236.80 2270 ---- ---- ---- ---- 244.60 +4.50 240.10 2275 ---- ---- ---- ---- 248.00 +4.60 243.40 2280 ---- ---- ---- ---- 251.40 +4.70 246.70 2285 ---- ---- ---- ---- 254.80 +4.70 250.10 2290 ---- ---- ---- ---- 258.20 +4.70 253.50 2295 ---- ---- ---- ---- 261.60 +4.70 256.90 2300 ---- ---- ---- ---- 265.10 +4.80 260.30 2305 ---- ---- ---- ---- 268.60 +4.80 263.80 2310 ---- ---- ---- ---- 272.00 +4.70 267.30 2315 ---- ---- ---- ---- 275.60 +4.90 270.70 2320 ---- ---- ---- ---- 279.10 +4.90 274.20 2325 ---- ---- ---- ---- 282.70 +4.90 277.80 2330 ---- ---- ---- ---- 286.20 +4.90 281.30 2335 ---- ---- ---- ---- 289.80 +4.90 284.90 2340 ---- ---- ---- ---- 293.40 +5.00 288.40 2345 ---- ---- ---- ---- 297.00 +5.00 292.00 2350 ---- ---- ---- ---- 300.70 +5.10 295.60 2355 ---- ---- ---- ---- 304.30 +5.00 299.30 2360 ---- ---- ---- ---- 308.00 +5.10 302.90 2365 ---- ---- ---- ---- 311.70 +5.10 306.60 2370 ---- ---- ---- ---- 315.40 +5.20 310.20 2375 ---- ---- ---- ---- 319.10 +5.20 313.90 2380 ---- ---- ---- ---- 322.80 +5.20 317.60 2385 ---- ---- ---- ---- 326.50 +5.20 321.30 2390 ---- ---- ---- ---- 330.30 +5.30 325.00 2395 ---- ---- ---- ---- 334.00 +5.20 328.80 2400 ---- ---- ---- ---- 337.80 +5.30 332.50 2405 ---- ---- ---- ---- 341.60 +5.30 336.30 2410 ---- ---- ---- ---- 345.40 +5.40 340.00 2415 ---- ---- ---- ---- 349.20 +5.40 343.80 2420 ---- ---- ---- ---- 353.00 +5.40 347.60 2425 ---- ---- ---- ---- 356.80 +5.40 351.40 2430 ---- ---- ---- ---- 360.70 +5.50 355.20 2435 ---- ---- ---- ---- 364.50 +5.40 359.10 2440 ---- ---- ---- ---- 368.40 +5.50 362.90 2445 ---- ---- ---- ---- 372.30 +5.50 366.80 2450 ---- ---- ---- ---- 376.20 +5.60 370.60 2455 ---- ---- ---- ---- 380.10 +5.60 374.50 2460 ---- ---- ---- ---- 384.00 +5.60 378.40 2465 ---- ---- ---- ---- 387.90 +5.60 382.30 2470 ---- ---- ---- ---- 391.90 +5.70 386.20 2475 ---- ---- ---- ---- 395.80 +5.70 390.10 2480 ---- ---- ---- ---- 399.80 +5.70 394.10 2490 ---- ---- ---- ---- 407.70 +5.70 402.00 2500 ---- ---- ---- ---- 415.70 +5.80 409.90 2510 ---- ---- ---- ---- 423.70 +5.80 417.90 2520 ---- ---- ---- ---- 431.80 +5.90 425.90 2525 ---- ---- ---- ---- 435.80 +5.90 429.90 2530 ---- ---- ---- ---- 439.90 +6.00 433.90 2540 ---- ---- ---- ---- 448.00 +6.00 442.00 2550 ---- ---- ---- ---- 456.20 +6.10 450.10 2560 ---- ---- ---- ---- 464.40 +6.10 458.30 2570 ---- ---- ---- ---- 472.60 +6.10 466.50 2575 ---- ---- ---- ---- 476.70 +6.10 470.60 2600 ---- ---- ---- ---- 497.50 +6.20 491.30 2625 ---- ---- ---- ---- 518.50 +6.30 512.20 2650 ---- ---- ---- ---- 539.70 +6.40 533.30 2675 ---- ---- ---- ---- 561.00 +6.50 554.50 2700 ---- ---- ---- ---- 582.60 +6.60 576.00 2725 ---- ---- ---- ---- 604.20 +6.60 597.60 2750 ---- ---- ---- ---- 626.10 +6.80 619.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.30 +.40 12.90 1375 ---- ---- ---- ---- 14.80 +.40 14.40 1400 ---- ---- ---- ---- 16.30 +.40 15.90 1425 ---- ---- ---- ---- 18.10 +.50 17.60 1450 ---- ---- ---- ---- 19.90 +.50 19.40 1475 ---- ---- ---- ---- 21.90 +.50 21.40 1500 ---- ---- ---- ---- 24.10 +.60 23.50 1525 ---- ---- ---- ---- 26.40 +.70 25.70 1530 ---- ---- ---- ---- 26.90 +.70 26.20 1540 ---- ---- ---- ---- 27.90 +.70 27.20 1550 ---- ---- ---- ---- 28.90 +.70 28.20 1560 ---- ---- ---- ---- 30.00 +.80 29.20 1570 ---- ---- ---- ---- 31.00 +.80 30.20 1575 ---- ---- ---- ---- 31.60 +.80 30.80 1580 ---- ---- ---- ---- 32.10 +.80 31.30 1590 ---- ---- ---- ---- 33.30 +.90 32.40 1600 ---- ---- ---- ---- 34.40 +.90 33.50 1610 ---- ---- ---- ---- 35.60 +.90 34.70 1620 ---- ---- ---- ---- 36.90 +1.00 35.90 1625 ---- ---- ---- ---- 37.50 +1.00 36.50 1630 ---- ---- ---- ---- 38.10 +1.00 37.10 1635 ---- ---- ---- ---- 38.80 +1.00 37.80 1640 ---- ---- ---- ---- 39.40 +1.00 38.40 1645 ---- ---- ---- ---- 40.10 +1.10 39.00 1650 ---- ---- ---- ---- 40.70 +1.00 39.70 1655 ---- ---- ---- ---- 41.40 +1.10 40.30 1660 ---- ---- ---- ---- 42.10 +1.10 41.00 1665 ---- ---- ---- ---- 42.80 +1.10 41.70 1670 ---- ---- ---- ---- 43.50 +1.10 42.40 1675 ---- ---- ---- ---- 44.20 +1.10 43.10 1680 ---- ---- ---- ---- 44.90 +1.10 43.80 1685 ---- ---- ---- ---- 45.60 +1.10 44.50 1690 ---- ---- ---- ---- 46.40 +1.20 45.20 1695 ---- ---- ---- ---- 47.10 +1.20 45.90 1700 ---- ---- ---- ---- 47.90 +1.30 46.60 1705 ---- ---- ---- ---- 48.60 +1.20 47.40 1710 ---- ---- ---- ---- 49.40 +1.30 48.10 1715 ---- ---- ---- ---- 50.20 +1.30 48.90 1720 ---- ---- ---- ---- 51.00 +1.30 49.70 1725 ---- ---- ---- ---- 51.80 +1.30 50.50 1730 ---- ---- ---- ---- 52.60 +1.30 51.30 1735 ---- ---- ---- ---- 53.40 +1.30 52.10 1740 ---- ---- ---- ---- 54.20 +1.30 52.90 1745 ---- ---- ---- ---- 55.10 +1.40 53.70 1750 ---- ---- ---- ---- 55.90 +1.40 54.50 1755 ---- ---- ---- ---- 56.80 +1.50 55.30 1760 ---- ---- ---- ---- 57.60 +1.40 56.20 1765 ---- ---- ---- ---- 58.50 +1.40 57.10 1770 ---- ---- ---- ---- 59.40 +1.50 57.90 1775 ---- ---- ---- ---- 60.30 +1.50 58.80 1780 ---- ---- ---- ---- 61.20 +1.50 59.70 1785 ---- ---- ---- ---- 62.10 +1.50 60.60 1790 ---- ---- ---- ---- 63.00 +1.50 61.50 1795 ---- ---- ---- ---- 64.00 +1.60 62.40 1800 ---- ---- ---- ---- 64.90 +1.60 63.30 1805 ---- ---- ---- ---- 65.90 +1.60 64.30 1810 ---- ---- ---- ---- 66.90 +1.70 65.20 1815 ---- ---- ---- ---- 67.80 +1.60 66.20 1820 ---- ---- ---- ---- 68.80 +1.60 67.20 1825 ---- ---- ---- ---- 69.80 +1.70 68.10 1830 ---- ---- ---- ---- 70.90 +1.80 69.10 1835 ---- ---- ---- ---- 71.90 +1.80 70.10 1840 ---- ---- ---- ---- 72.90 +1.80 71.10 1845 ---- ---- ---- ---- 74.00 +1.80 72.20 1850 ---- ---- ---- ---- 75.00 +1.80 73.20 1855 ---- ---- ---- ---- 76.10 +1.80 74.30 1860 ---- ---- ---- ---- 77.20 +1.90 75.30 1865 ---- ---- ---- ---- 78.30 +1.90 76.40 1870 ---- ---- ---- ---- 79.40 +1.90 77.50 1875 ---- ---- ---- ---- 80.50 +1.90 78.60 1880 ---- ---- ---- ---- 81.60 +1.90 79.70 1885 ---- ---- ---- ---- 82.80 +2.00 80.80 1890 ---- ---- ---- ---- 83.90 +2.00 81.90 1895 ---- ---- ---- ---- 85.10 +2.00 83.10 1900 ---- ---- ---- ---- 86.30 +2.10 84.20 1905 ---- ---- ---- ---- 87.50 +2.10 85.40 1910 ---- ---- ---- ---- 88.70 +2.10 86.60 1915 ---- ---- ---- ---- 89.90 +2.20 87.70 1920 ---- ---- ---- ---- 91.10 +2.10 89.00 1925 ---- ---- ---- ---- 92.40 +2.20 90.20 1930 ---- ---- ---- ---- 93.60 +2.20 91.40 1935 ---- ---- ---- ---- 94.90 +2.20 92.70 1940 ---- ---- ---- ---- 96.20 +2.30 93.90 1945 ---- ---- ---- ---- 97.50 +2.30 95.20 1950 ---- ---- ---- ---- 98.90 +2.40 96.50 1955 ---- ---- ---- ---- 100.20 +2.30 97.90 1960 ---- ---- ---- ---- 101.60 +2.40 99.20 1965 ---- ---- ---- ---- 103.00 +2.40 100.60 1970 ---- ---- ---- ---- 104.40 +2.40 102.00 1975 ---- ---- ---- ---- 105.90 +2.50 103.40 1980 ---- ---- ---- ---- 107.40 +2.50 104.90 1985 ---- ---- ---- ---- 108.90 +2.50 106.40 1990 ---- ---- ---- ---- 110.40 +2.50 107.90 1995 ---- ---- ---- ---- 112.00 +2.60 109.40 2000 ---- ---- ---- ---- 113.60 +2.60 111.00 2005 ---- ---- ---- ---- 115.20 +2.70 112.50 2010 ---- ---- ---- ---- 116.80 +2.60 114.20 2015 ---- ---- ---- ---- 118.50 +2.70 115.80 2020 ---- ---- ---- ---- 120.20 +2.70 117.50 2025 ---- ---- ---- ---- 122.00 +2.80 119.20 2030 ---- ---- ---- ---- 123.80 +2.80 121.00 2035 ---- ---- ---- ---- 125.60 +2.80 122.80 2040 ---- ---- ---- ---- 127.40 +2.80 124.60 2045 ---- ---- ---- ---- 129.30 +2.90 126.40 2050 ---- ---- ---- ---- 131.20 +2.90 128.30 2055 ---- ---- ---- ---- 133.20 +3.00 130.20 2060 ---- ---- ---- ---- 135.20 +3.00 132.20 2065 ---- ---- ---- ---- 137.20 +3.00 134.20 2070 ---- ---- ---- ---- 139.20 +3.00 136.20 2075 ---- ---- ---- ---- 141.30 +3.10 138.20 2080 ---- ---- ---- ---- 143.40 +3.10 140.30 2085 ---- ---- ---- ---- 145.50 +3.10 142.40 2090 ---- ---- ---- ---- 147.70 +3.20 144.50 2095 ---- ---- ---- ---- 149.90 +3.20 146.70 2100 ---- ---- ---- ---- 152.10 +3.20 148.90 2105 ---- ---- ---- ---- 154.40 +3.30 151.10 2110 ---- ---- ---- ---- 156.70 +3.30 153.40 2115 ---- ---- ---- ---- 159.00 +3.30 155.70 2120 ---- ---- ---- ---- 161.30 +3.30 158.00 2125 ---- ---- ---- ---- 163.70 +3.40 160.30 2130 ---- ---- ---- ---- 166.10 +3.40 162.70 2135 ---- ---- ---- ---- 168.60 +3.50 165.10 2140 ---- ---- ---- ---- 171.00 +3.50 167.50 2145 ---- ---- ---- ---- 173.50 +3.50 170.00 2150 ---- ---- ---- ---- 176.10 +3.60 172.50 2155 ---- ---- ---- ---- 178.60 +3.60 175.00 2160 ---- ---- ---- ---- 181.20 +3.60 177.60 2165 ---- ---- ---- ---- 183.80 +3.60 180.20 2170 ---- ---- ---- ---- 186.50 +3.70 182.80 2175 ---- ---- ---- ---- 189.20 +3.70 185.50 2180 ---- ---- ---- ---- 191.90 +3.80 188.10 2185 ---- ---- ---- ---- 194.70 +3.80 190.90 2190 ---- ---- ---- ---- 197.50 +3.90 193.60 2195 ---- ---- ---- ---- 200.30 +3.90 196.40 2200 ---- ---- ---- ---- 203.10 +3.90 199.20 2205 ---- ---- ---- ---- 206.00 +3.90 202.10 2210 ---- ---- ---- ---- 208.90 +3.90 205.00 2215 ---- ---- ---- ---- 211.90 +4.00 207.90 2220 ---- ---- ---- ---- 214.80 +4.00 210.80 2225 ---- ---- ---- ---- 217.80 +4.00 213.80 2230 ---- ---- ---- ---- 220.90 +4.10 216.80 2235 ---- ---- ---- ---- 223.90 +4.10 219.80 2240 ---- ---- ---- ---- 227.00 +4.10 222.90 2245 ---- ---- ---- ---- 230.20 +4.20 226.00 2250 ---- ---- ---- ---- 233.30 +4.20 229.10 2255 ---- ---- ---- ---- 236.50 +4.30 232.20 2260 ---- ---- ---- ---- 239.70 +4.30 235.40 2265 ---- ---- ---- ---- 242.90 +4.30 238.60 2270 ---- ---- ---- ---- 246.10 +4.30 241.80 2275 ---- ---- ---- ---- 249.40 +4.30 245.10 2280 ---- ---- ---- ---- 252.70 +4.40 248.30 2285 ---- ---- ---- ---- 256.00 +4.40 251.60 2290 ---- ---- ---- ---- 259.40 +4.50 254.90 2295 ---- ---- ---- ---- 262.70 +4.40 258.30 2300 ---- ---- ---- ---- 266.10 +4.50 261.60 2305 ---- ---- ---- ---- 269.50 +4.50 265.00 2310 ---- ---- ---- ---- 273.00 +4.60 268.40 2315 ---- ---- ---- ---- 276.40 +4.60 271.80 2320 ---- ---- ---- ---- 279.90 +4.70 275.20 2325 ---- ---- ---- ---- 283.40 +4.70 278.70 2330 ---- ---- ---- ---- 286.90 +4.70 282.20 2335 ---- ---- ---- ---- 290.40 +4.70 285.70 2340 ---- ---- ---- ---- 293.90 +4.70 289.20 2345 ---- ---- ---- ---- 297.50 +4.80 292.70 2350 ---- ---- ---- ---- 301.00 +4.70 296.30 2355 ---- ---- ---- ---- 304.60 +4.80 299.80 2360 ---- ---- ---- ---- 308.20 +4.80 303.40 2365 ---- ---- ---- ---- 311.90 +4.90 307.00 2370 ---- ---- ---- ---- 315.50 +4.90 310.60 2375 ---- ---- ---- ---- 319.20 +5.00 314.20 2380 ---- ---- ---- ---- 322.80 +4.90 317.90 2385 ---- ---- ---- ---- 326.50 +5.00 321.50 2390 ---- ---- ---- ---- 330.20 +5.00 325.20 2395 ---- ---- ---- ---- 333.90 +5.00 328.90 2400 ---- ---- ---- ---- 337.60 +5.00 332.60 2405 ---- ---- ---- ---- 341.40 +5.10 336.30 2410 ---- ---- ---- ---- 345.10 +5.10 340.00 2415 ---- ---- ---- ---- 348.90 +5.20 343.70 2420 ---- ---- ---- ---- 352.60 +5.10 347.50 2425 ---- ---- ---- ---- 356.40 +5.20 351.20 2430 ---- ---- ---- ---- 360.20 +5.20 355.00 2435 ---- ---- ---- ---- 364.00 +5.20 358.80 2440 ---- ---- ---- ---- 367.80 +5.20 362.60 2445 ---- ---- ---- ---- 371.70 +5.30 366.40 2450 ---- ---- ---- ---- 375.50 +5.30 370.20 2455 ---- ---- ---- ---- 379.40 +5.40 374.00 2460 ---- ---- ---- ---- 383.20 +5.30 377.90 2465 ---- ---- ---- ---- 387.10 +5.40 381.70 2470 ---- ---- ---- ---- 391.00 +5.40 385.60 2475 ---- ---- ---- ---- 394.90 +5.40 389.50 2480 ---- ---- ---- ---- 398.80 +5.50 393.30 2485 ---- ---- ---- ---- 402.70 +5.50 397.20 2490 ---- ---- ---- ---- 406.60 +5.50 401.10 2495 ---- ---- ---- ---- 410.50 +5.50 405.00 2500 ---- ---- ---- ---- 414.50 +5.50 409.00 2510 ---- ---- ---- ---- 422.40 +5.60 416.80 2520 ---- ---- ---- ---- 430.40 +5.60 424.80 2525 ---- ---- ---- ---- 434.30 +5.60 428.70 2530 ---- ---- ---- ---- 438.40 +5.70 432.70 2540 ---- ---- ---- ---- 446.40 +5.70 440.70 2550 ---- ---- ---- ---- 454.50 +5.80 448.70 2560 ---- ---- ---- ---- 462.60 +5.80 456.80 2570 ---- ---- ---- ---- 470.70 +5.80 464.90 2575 ---- ---- ---- ---- 474.80 +5.90 468.90 2580 ---- ---- ---- ---- 478.90 +5.90 473.00 2590 ---- ---- ---- ---- 487.10 +5.90 481.20 2600 ---- ---- ---- ---- 495.30 +5.90 489.40 2625 ---- ---- ---- ---- 516.00 +6.00 510.00 2650 ---- ---- ---- ---- 537.00 +6.10 530.90 2675 ---- ---- ---- ---- 558.10 +6.20 551.90 2700 ---- ---- ---- ---- 579.30 +6.20 573.10 2725 ---- ---- ---- ---- 600.80 +6.40 594.40 2750 ---- ---- ---- ---- 622.40 +6.50 615.90 2775 ---- ---- ---- ---- 644.10 +6.50 637.60 2800 ---- ---- ---- ---- 666.00 +6.60 659.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.50 +.40 17.10 1375 ---- ---- ---- ---- 19.20 +.40 18.80 1400 ---- ---- ---- ---- 21.10 +.50 20.60 1425 ---- ---- ---- ---- 23.10 +.50 22.60 1450 ---- ---- ---- ---- 25.20 +.60 24.60 1475 ---- ---- ---- ---- 27.50 +.60 26.90 1500 ---- ---- ---- ---- 30.00 +.70 29.30 1525 ---- ---- ---- ---- 32.60 +.80 31.80 1550 ---- ---- ---- ---- 35.30 +.80 34.50 1560 ---- ---- ---- ---- 36.50 +.90 35.60 1570 ---- ---- ---- ---- 37.70 +.90 36.80 1575 ---- ---- ---- ---- 38.30 +.90 37.40 1580 ---- ---- ---- ---- 38.90 +.90 38.00 1590 ---- ---- ---- ---- 40.10 +.90 39.20 1600 ---- ---- ---- ---- 41.40 +1.00 40.40 1610 ---- ---- ---- ---- 42.70 +1.00 41.70 1620 ---- ---- ---- ---- 44.00 +1.00 43.00 1625 ---- ---- ---- ---- 44.70 +1.00 43.70 1630 ---- ---- ---- ---- 45.40 +1.10 44.30 1640 ---- ---- ---- ---- 46.80 +1.10 45.70 1650 ---- ---- ---- ---- 48.20 +1.10 47.10 1655 ---- ---- ---- ---- 48.90 +1.10 47.80 1660 ---- ---- ---- ---- 49.60 +1.10 48.50 1665 ---- ---- ---- ---- 50.40 +1.20 49.20 1670 ---- ---- ---- ---- 51.10 +1.20 49.90 1675 ---- ---- ---- ---- 51.90 +1.20 50.70 1680 ---- ---- ---- ---- 52.60 +1.20 51.40 1685 ---- ---- ---- ---- 53.40 +1.20 52.20 1690 ---- ---- ---- ---- 54.20 +1.20 53.00 1695 ---- ---- ---- ---- 55.00 +1.30 53.70 1700 ---- ---- ---- ---- 55.80 +1.30 54.50 1705 ---- ---- ---- ---- 56.60 +1.30 55.30 1710 ---- ---- ---- ---- 57.40 +1.30 56.10 1715 ---- ---- ---- ---- 58.20 +1.30 56.90 1720 ---- ---- ---- ---- 59.10 +1.40 57.70 1725 ---- ---- ---- ---- 59.90 +1.40 58.50 1730 ---- ---- ---- ---- 60.80 +1.40 59.40 1735 ---- ---- ---- ---- 61.60 +1.40 60.20 1740 ---- ---- ---- ---- 62.50 +1.40 61.10 1745 ---- ---- ---- ---- 63.40 +1.50 61.90 1750 ---- ---- ---- ---- 64.30 +1.50 62.80 1755 ---- ---- ---- ---- 65.10 +1.40 63.70 1760 ---- ---- ---- ---- 66.10 +1.50 64.60 1765 ---- ---- ---- ---- 67.00 +1.50 65.50 1770 ---- ---- ---- ---- 67.90 +1.50 66.40 1775 ---- ---- ---- ---- 68.80 +1.50 67.30 1780 ---- ---- ---- ---- 69.80 +1.60 68.20 1785 ---- ---- ---- ---- 70.70 +1.60 69.10 1790 ---- ---- ---- ---- 71.70 +1.60 70.10 1795 ---- ---- ---- ---- 72.70 +1.70 71.00 1800 ---- ---- ---- ---- 73.60 +1.60 72.00 1805 ---- ---- ---- ---- 74.60 +1.60 73.00 1810 ---- ---- ---- ---- 75.60 +1.70 73.90 1815 ---- ---- ---- ---- 76.60 +1.70 74.90 1820 ---- ---- ---- ---- 77.70 +1.80 75.90 1825 ---- ---- ---- ---- 78.70 +1.80 76.90 1830 ---- ---- ---- ---- 79.70 +1.70 78.00 1835 ---- ---- ---- ---- 80.80 +1.80 79.00 1840 ---- ---- ---- ---- 81.90 +1.90 80.00 1845 ---- ---- ---- ---- 82.90 +1.80 81.10 1850 ---- ---- ---- ---- 84.00 +1.80 82.20 1855 ---- ---- ---- ---- 85.10 +1.90 83.20 1860 ---- ---- ---- ---- 86.20 +1.90 84.30 1865 ---- ---- ---- ---- 87.30 +1.90 85.40 1870 ---- ---- ---- ---- 88.50 +2.00 86.50 1875 ---- ---- ---- ---- 89.60 +2.00 87.60 1880 ---- ---- ---- ---- 90.70 +1.90 88.80 1885 ---- ---- ---- ---- 91.90 +2.00 89.90 1890 ---- ---- ---- ---- 93.10 +2.10 91.00 1895 ---- ---- ---- ---- 94.30 +2.10 92.20 1900 ---- ---- ---- ---- 95.50 +2.10 93.40 1905 ---- ---- ---- ---- 96.70 +2.20 94.50 1910 ---- ---- ---- ---- 97.90 +2.20 95.70 1915 ---- ---- ---- ---- 99.10 +2.20 96.90 1920 ---- ---- ---- ---- 100.30 +2.10 98.20 1925 ---- ---- ---- ---- 101.60 +2.20 99.40 1930 ---- ---- ---- ---- 102.90 +2.30 100.60 1935 ---- ---- ---- ---- 104.10 +2.20 101.90 1940 ---- ---- ---- ---- 105.40 +2.30 103.10 1945 ---- ---- ---- ---- 106.70 +2.30 104.40 1950 ---- ---- ---- ---- 108.10 +2.40 105.70 1955 ---- ---- ---- ---- 109.40 +2.40 107.00 1960 ---- ---- ---- ---- 110.80 +2.40 108.40 1965 ---- ---- ---- ---- 112.10 +2.40 109.70 1970 ---- ---- ---- ---- 113.50 +2.40 111.10 1975 ---- ---- ---- ---- 115.00 +2.50 112.50 1980 ---- ---- ---- ---- 116.40 +2.50 113.90 1985 ---- ---- ---- ---- 117.90 +2.50 115.40 1990 ---- ---- ---- ---- 119.40 +2.60 116.80 1995 ---- ---- ---- ---- 120.90 +2.60 118.30 2000 ---- ---- ---- ---- 122.50 +2.60 119.90 2005 ---- ---- ---- ---- 124.00 +2.60 121.40 2010 ---- ---- ---- ---- 125.60 +2.60 123.00 2015 ---- ---- ---- ---- 127.30 +2.70 124.60 2020 ---- ---- ---- ---- 128.90 +2.70 126.20 2025 ---- ---- ---- ---- 130.60 +2.70 127.90 2030 ---- ---- ---- ---- 132.40 +2.80 129.60 2035 ---- ---- ---- ---- 134.10 +2.80 131.30 2040 ---- ---- ---- ---- 135.90 +2.80 133.10 2045 ---- ---- ---- ---- 137.70 +2.80 134.90 2050 ---- ---- ---- ---- 139.60 +2.90 136.70 2055 ---- ---- ---- ---- 141.50 +2.90 138.60 2060 ---- ---- ---- ---- 143.40 +2.90 140.50 2065 ---- ---- ---- ---- 145.40 +3.00 142.40 2070 ---- ---- ---- ---- 147.40 +3.00 144.40 2075 ---- ---- ---- ---- 149.40 +3.00 146.40 2080 ---- ---- ---- ---- 151.40 +3.00 148.40 2085 ---- ---- ---- ---- 153.50 +3.10 150.40 2090 ---- ---- ---- ---- 155.70 +3.20 152.50 2095 ---- ---- ---- ---- 157.80 +3.10 154.70 2100 ---- ---- ---- ---- 160.00 +3.20 156.80 2105 ---- ---- ---- ---- 162.20 +3.20 159.00 2110 ---- ---- ---- ---- 164.40 +3.20 161.20 2115 ---- ---- ---- ---- 166.70 +3.30 163.40 2120 ---- ---- ---- ---- 169.00 +3.30 165.70 2125 ---- ---- ---- ---- 171.30 +3.30 168.00 2130 ---- ---- ---- ---- 173.70 +3.40 170.30 2135 ---- ---- ---- ---- 176.10 +3.40 172.70 2140 ---- ---- ---- ---- 178.50 +3.40 175.10 2145 ---- ---- ---- ---- 180.90 +3.40 177.50 2150 ---- ---- ---- ---- 183.40 +3.50 179.90 2155 ---- ---- ---- ---- 185.90 +3.50 182.40 2160 ---- ---- ---- ---- 188.50 +3.60 184.90 2165 ---- ---- ---- ---- 191.00 +3.60 187.40 2170 ---- ---- ---- ---- 193.60 +3.60 190.00 2175 ---- ---- ---- ---- 196.30 +3.70 192.60 2180 ---- ---- ---- ---- 198.90 +3.70 195.20 2185 ---- ---- ---- ---- 201.60 +3.70 197.90 2190 ---- ---- ---- ---- 204.30 +3.70 200.60 2195 ---- ---- ---- ---- 207.10 +3.80 203.30 2200 ---- ---- ---- ---- 209.90 +3.80 206.10 2205 ---- ---- ---- ---- 212.70 +3.80 208.90 2210 ---- ---- ---- ---- 215.60 +3.90 211.70 2215 ---- ---- ---- ---- 218.50 +3.90 214.60 2220 ---- ---- ---- ---- 221.40 +3.90 217.50 2225 ---- ---- ---- ---- 224.30 +3.90 220.40 2230 ---- ---- ---- ---- 227.30 +4.00 223.30 2235 ---- ---- ---- ---- 230.30 +4.00 226.30 2240 ---- ---- ---- ---- 233.40 +4.10 229.30 2245 ---- ---- ---- ---- 236.40 +4.00 232.40 2250 ---- ---- ---- ---- 239.50 +4.10 235.40 2255 ---- ---- ---- ---- 242.60 +4.10 238.50 2260 ---- ---- ---- ---- 245.80 +4.20 241.60 2265 ---- ---- ---- ---- 249.00 +4.20 244.80 2270 ---- ---- ---- ---- 252.20 +4.20 248.00 2275 ---- ---- ---- ---- 255.40 +4.20 251.20 2280 ---- ---- ---- ---- 258.70 +4.30 254.40 2285 ---- ---- ---- ---- 261.90 +4.30 257.60 2290 ---- ---- ---- ---- 265.20 +4.30 260.90 2295 ---- ---- ---- ---- 268.60 +4.40 264.20 2300 ---- ---- ---- ---- 271.90 +4.40 267.50 2305 ---- ---- ---- ---- 275.30 +4.40 270.90 2310 ---- ---- ---- ---- 278.70 +4.50 274.20 2315 ---- ---- ---- ---- 282.10 +4.50 277.60 2320 ---- ---- ---- ---- 285.50 +4.50 281.00 2325 ---- ---- ---- ---- 289.00 +4.50 284.50 2330 ---- ---- ---- ---- 292.40 +4.50 287.90 2335 ---- ---- ---- ---- 295.90 +4.50 291.40 2340 ---- ---- ---- ---- 299.50 +4.60 294.90 2345 ---- ---- ---- ---- 303.00 +4.60 298.40 2350 ---- ---- ---- ---- 306.50 +4.60 301.90 2355 ---- ---- ---- ---- 310.10 +4.70 305.40 2360 ---- ---- ---- ---- 313.70 +4.70 309.00 2365 ---- ---- ---- ---- 317.30 +4.80 312.50 2370 ---- ---- ---- ---- 320.90 +4.80 316.10 2375 ---- ---- ---- ---- 324.50 +4.80 319.70 2380 ---- ---- ---- ---- 328.10 +4.80 323.30 2385 ---- ---- ---- ---- 331.80 +4.80 327.00 2390 ---- ---- ---- ---- 335.50 +4.90 330.60 2395 ---- ---- ---- ---- 339.20 +4.90 334.30 2400 ---- ---- ---- ---- 342.90 +4.90 338.00 2405 ---- ---- ---- ---- 346.60 +4.90 341.70 2410 ---- ---- ---- ---- 350.30 +4.90 345.40 2415 ---- ---- ---- ---- 354.00 +4.90 349.10 2420 ---- ---- ---- ---- 357.80 +5.00 352.80 2425 ---- ---- ---- ---- 361.50 +5.00 356.50 2430 ---- ---- ---- ---- 365.30 +5.00 360.30 2435 ---- ---- ---- ---- 369.10 +5.10 364.00 2440 ---- ---- ---- ---- 372.90 +5.10 367.80 2445 ---- ---- ---- ---- 376.70 +5.10 371.60 2450 ---- ---- ---- ---- 380.50 +5.10 375.40 2455 ---- ---- ---- ---- 384.30 +5.10 379.20 2460 ---- ---- ---- ---- 388.20 +5.20 383.00 2465 ---- ---- ---- ---- 392.00 +5.20 386.80 2470 ---- ---- ---- ---- 395.90 +5.20 390.70 2475 ---- ---- ---- ---- 399.80 +5.30 394.50 2480 ---- ---- ---- ---- 403.60 +5.20 398.40 2485 ---- ---- ---- ---- 407.50 +5.20 402.30 2490 ---- ---- ---- ---- 411.40 +5.30 406.10 2495 ---- ---- ---- ---- 415.40 +5.40 410.00 2500 ---- ---- ---- ---- 419.30 +5.40 413.90 2505 ---- ---- ---- ---- 423.20 +5.40 417.80 2510 ---- ---- ---- ---- 427.10 +5.30 421.80 2515 ---- ---- ---- ---- 431.10 +5.40 425.70 2520 ---- ---- ---- ---- 435.10 +5.50 429.60 2525 ---- ---- ---- ---- 439.00 +5.40 433.60 2530 ---- ---- ---- ---- 443.00 +5.50 437.50 2540 ---- ---- ---- ---- 451.00 +5.50 445.50 2550 ---- ---- ---- ---- 459.00 +5.50 453.50 2560 ---- ---- ---- ---- 467.10 +5.60 461.50 2570 ---- ---- ---- ---- 475.10 +5.60 469.50 2575 ---- ---- ---- ---- 479.20 +5.60 473.60 2580 ---- ---- ---- ---- 483.30 +5.70 477.60 2590 ---- ---- ---- ---- 491.40 +5.70 485.70 2600 ---- ---- ---- ---- 499.60 +5.70 493.90 2610 ---- ---- ---- ---- 507.80 +5.70 502.10 2625 ---- ---- ---- ---- 520.20 +5.80 514.40 2650 ---- ---- ---- ---- 541.00 +5.90 535.10 2675 ---- ---- ---- ---- 562.00 +6.00 556.00 2700 ---- ---- ---- ---- 583.10 +6.10 577.00 2725 ---- ---- ---- ---- 604.40 +6.10 598.30 2750 ---- ---- ---- ---- 625.90 +6.30 619.60 2775 ---- ---- ---- ---- 647.50 +6.30 641.20 2800 ---- ---- ---- ---- 669.20 +6.40 662.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.80 +.60 23.20 1400 ---- ---- ---- ---- 25.90 +.60 25.30 1425 ---- ---- ---- ---- 28.10 +.60 27.50 1450 ---- ---- ---- ---- 30.50 +.70 29.80 1475 ---- ---- ---- ---- 33.00 +.80 32.20 1500 ---- ---- ---- ---- 35.60 +.80 34.80 1525 ---- ---- ---- ---- 38.40 +.80 37.60 1550 ---- ---- ---- ---- 41.40 +.90 40.50 1570 ---- ---- ---- ---- 43.90 +1.00 42.90 1575 ---- ---- ---- ---- 44.50 +.90 43.60 1580 ---- ---- ---- ---- 45.20 +1.00 44.20 1590 ---- ---- ---- ---- 46.50 +1.00 45.50 1600 ---- ---- ---- ---- 47.80 +1.00 46.80 1610 ---- ---- ---- ---- 49.20 +1.10 48.10 1620 ---- ---- ---- ---- 50.60 +1.10 49.50 1625 ---- ---- ---- ---- 51.30 +1.10 50.20 1630 ---- ---- ---- ---- 52.00 +1.10 50.90 1640 ---- ---- ---- ---- 53.50 +1.20 52.30 1650 ---- ---- ---- ---- 55.00 +1.20 53.80 1660 ---- ---- ---- ---- 56.50 +1.20 55.30 1670 ---- ---- ---- ---- 58.00 +1.20 56.80 1675 ---- ---- ---- ---- 58.80 +1.20 57.60 1680 ---- ---- ---- ---- 59.60 +1.20 58.40 1685 ---- ---- ---- ---- 60.40 +1.30 59.10 1690 ---- ---- ---- ---- 61.20 +1.30 59.90 1695 ---- ---- ---- ---- 62.00 +1.30 60.70 1700 ---- ---- ---- ---- 62.90 +1.40 61.50 1705 ---- ---- ---- ---- 63.70 +1.30 62.40 1710 ---- ---- ---- ---- 64.50 +1.30 63.20 1715 ---- ---- ---- ---- 65.40 +1.40 64.00 1720 ---- ---- ---- ---- 66.20 +1.30 64.90 1725 ---- ---- ---- ---- 67.10 +1.40 65.70 1730 ---- ---- ---- ---- 68.00 +1.40 66.60 1735 ---- ---- ---- ---- 68.90 +1.50 67.40 1740 ---- ---- ---- ---- 69.70 +1.40 68.30 1745 ---- ---- ---- ---- 70.60 +1.40 69.20 1750 ---- ---- ---- ---- 71.60 +1.50 70.10 1755 ---- ---- ---- ---- 72.50 +1.50 71.00 1760 ---- ---- ---- ---- 73.40 +1.50 71.90 1765 ---- ---- ---- ---- 74.30 +1.50 72.80 1770 ---- ---- ---- ---- 75.30 +1.60 73.70 1775 ---- ---- ---- ---- 76.20 +1.60 74.60 1780 ---- ---- ---- ---- 77.20 +1.60 75.60 1785 ---- ---- ---- ---- 78.10 +1.60 76.50 1790 ---- ---- ---- ---- 79.10 +1.60 77.50 1795 ---- ---- ---- ---- 80.10 +1.60 78.50 1800 ---- ---- ---- ---- 81.10 +1.70 79.40 1805 ---- ---- ---- ---- 82.10 +1.70 80.40 1810 ---- ---- ---- ---- 83.10 +1.70 81.40 1815 ---- ---- ---- ---- 84.10 +1.70 82.40 1820 ---- ---- ---- ---- 85.20 +1.80 83.40 1825 ---- ---- ---- ---- 86.20 +1.70 84.50 1830 ---- ---- ---- ---- 87.30 +1.80 85.50 1835 ---- ---- ---- ---- 88.30 +1.80 86.50 1840 ---- ---- ---- ---- 89.40 +1.80 87.60 1845 ---- ---- ---- ---- 90.50 +1.90 88.60 1850 ---- ---- ---- ---- 91.60 +1.90 89.70 1855 ---- ---- ---- ---- 92.70 +1.90 90.80 1860 ---- ---- ---- ---- 93.80 +1.90 91.90 1865 ---- ---- ---- ---- 94.90 +1.90 93.00 1870 ---- ---- ---- ---- 96.00 +1.90 94.10 1875 ---- ---- ---- ---- 97.20 +2.00 95.20 1880 ---- ---- ---- ---- 98.30 +2.00 96.30 1885 ---- ---- ---- ---- 99.50 +2.00 97.50 1890 ---- ---- ---- ---- 100.60 +2.00 98.60 1895 ---- ---- ---- ---- 101.80 +2.00 99.80 1900 ---- ---- ---- ---- 103.00 +2.10 100.90 1905 ---- ---- ---- ---- 104.20 +2.10 102.10 1910 ---- ---- ---- ---- 105.40 +2.10 103.30 1915 ---- ---- ---- ---- 106.60 +2.10 104.50 1920 ---- ---- ---- ---- 107.90 +2.20 105.70 1925 ---- ---- ---- ---- 109.10 +2.20 106.90 1930 ---- ---- ---- ---- 110.30 +2.20 108.10 1935 ---- ---- ---- ---- 111.60 +2.20 109.40 1940 ---- ---- ---- ---- 112.90 +2.30 110.60 1945 ---- ---- ---- ---- 114.20 +2.30 111.90 1950 ---- ---- ---- ---- 115.40 +2.30 113.10 1955 ---- ---- ---- ---- 116.80 +2.40 114.40 1960 ---- ---- ---- ---- 118.10 +2.40 115.70 1965 ---- ---- ---- ---- 119.40 +2.40 117.00 1970 ---- ---- ---- ---- 120.80 +2.40 118.40 1975 ---- ---- ---- ---- 122.10 +2.40 119.70 1980 ---- ---- ---- ---- 123.50 +2.40 121.10 1985 ---- ---- ---- ---- 124.90 +2.50 122.40 1990 ---- ---- ---- ---- 126.30 +2.50 123.80 1995 ---- ---- ---- ---- 127.80 +2.60 125.20 2000 ---- ---- ---- ---- 129.20 +2.50 126.70 2005 ---- ---- ---- ---- 130.70 +2.60 128.10 2010 ---- ---- ---- ---- 132.20 +2.60 129.60 2015 ---- ---- ---- ---- 133.80 +2.70 131.10 2020 ---- ---- ---- ---- 135.30 +2.60 132.70 2025 ---- ---- ---- ---- 136.90 +2.70 134.20 2030 ---- ---- ---- ---- 138.50 +2.70 135.80 2035 ---- ---- ---- ---- 140.20 +2.70 137.50 2040 ---- ---- ---- ---- 141.90 +2.80 139.10 2045 ---- ---- ---- ---- 143.60 +2.80 140.80 2050 ---- ---- ---- ---- 145.30 +2.80 142.50 2055 ---- ---- ---- ---- 147.10 +2.80 144.30 2060 ---- ---- ---- ---- 148.90 +2.90 146.00 2065 ---- ---- ---- ---- 150.70 +2.90 147.80 2070 ---- ---- ---- ---- 152.60 +2.90 149.70 2075 ---- ---- ---- ---- 154.50 +2.90 151.60 2080 ---- ---- ---- ---- 156.40 +2.90 153.50 2085 ---- ---- ---- ---- 158.40 +3.00 155.40 2090 ---- ---- ---- ---- 160.40 +3.00 157.40 2095 ---- ---- ---- ---- 162.40 +3.00 159.40 2100 ---- ---- ---- ---- 164.50 +3.10 161.40 2105 ---- ---- ---- ---- 166.60 +3.10 163.50 2110 ---- ---- ---- ---- 168.70 +3.10 165.60 2115 ---- ---- ---- ---- 170.90 +3.20 167.70 2120 ---- ---- ---- ---- 173.10 +3.20 169.90 2125 ---- ---- ---- ---- 175.30 +3.20 172.10 2130 ---- ---- ---- ---- 177.60 +3.30 174.30 2135 ---- ---- ---- ---- 179.90 +3.30 176.60 2140 ---- ---- ---- ---- 182.20 +3.30 178.90 2145 ---- ---- ---- ---- 184.60 +3.30 181.30 2150 ---- ---- ---- ---- 187.00 +3.40 183.60 2155 ---- ---- ---- ---- 189.50 +3.40 186.10 2160 ---- ---- ---- ---- 192.00 +3.50 188.50 2165 ---- ---- ---- ---- 194.50 +3.50 191.00 2170 ---- ---- ---- ---- 197.00 +3.50 193.50 2175 ---- ---- ---- ---- 199.60 +3.50 196.10 2180 ---- ---- ---- ---- 202.30 +3.60 198.70 2185 ---- ---- ---- ---- 204.90 +3.60 201.30 2190 ---- ---- ---- ---- 207.60 +3.60 204.00 2195 ---- ---- ---- ---- 210.30 +3.60 206.70 2200 ---- ---- ---- ---- 213.00 +3.60 209.40 2205 ---- ---- ---- ---- 215.80 +3.70 212.10 2210 ---- ---- ---- ---- 218.60 +3.70 214.90 2215 ---- ---- ---- ---- 221.40 +3.70 217.70 2220 ---- ---- ---- ---- 224.30 +3.80 220.50 2225 ---- ---- ---- ---- 227.20 +3.80 223.40 2230 ---- ---- ---- ---- 230.10 +3.90 226.20 2235 ---- ---- ---- ---- 233.00 +3.90 229.10 2240 ---- ---- ---- ---- 235.90 +3.80 232.10 2245 ---- ---- ---- ---- 238.90 +3.90 235.00 2250 ---- ---- ---- ---- 241.90 +3.90 238.00 2255 ---- ---- ---- ---- 244.90 +3.90 241.00 2260 ---- ---- ---- ---- 248.00 +4.00 244.00 2265 ---- ---- ---- ---- 251.00 +4.00 247.00 2270 ---- ---- ---- ---- 254.10 +4.10 250.00 2275 ---- ---- ---- ---- 257.20 +4.10 253.10 2280 ---- ---- ---- ---- 260.30 +4.10 256.20 2285 ---- ---- ---- ---- 263.40 +4.10 259.30 2290 ---- ---- ---- ---- 266.60 +4.20 262.40 2295 ---- ---- ---- ---- 269.80 +4.20 265.60 2300 ---- ---- ---- ---- 273.00 +4.20 268.80 2305 ---- ---- ---- ---- 276.20 +4.20 272.00 2310 ---- ---- ---- ---- 279.50 +4.30 275.20 2315 ---- ---- ---- ---- 282.70 +4.30 278.40 2320 ---- ---- ---- ---- 286.00 +4.30 281.70 2325 ---- ---- ---- ---- 289.40 +4.40 285.00 2330 ---- ---- ---- ---- 292.70 +4.40 288.30 2335 ---- ---- ---- ---- 296.10 +4.40 291.70 2340 ---- ---- ---- ---- 299.50 +4.50 295.00 2345 ---- ---- ---- ---- 302.90 +4.50 298.40 2350 ---- ---- ---- ---- 306.30 +4.50 301.80 2355 ---- ---- ---- ---- 309.80 +4.50 305.30 2360 ---- ---- ---- ---- 313.30 +4.60 308.70 2365 ---- ---- ---- ---- 316.80 +4.60 312.20 2370 ---- ---- ---- ---- 320.30 +4.60 315.70 2375 ---- ---- ---- ---- 323.90 +4.60 319.30 2380 ---- ---- ---- ---- 327.40 +4.60 322.80 2385 ---- ---- ---- ---- 331.00 +4.60 326.40 2390 ---- ---- ---- ---- 334.60 +4.60 330.00 2395 ---- ---- ---- ---- 338.30 +4.70 333.60 2400 ---- ---- ---- ---- 341.90 +4.70 337.20 2405 ---- ---- ---- ---- 345.60 +4.80 340.80 2410 ---- ---- ---- ---- 349.30 +4.80 344.50 2415 ---- ---- ---- ---- 352.90 +4.70 348.20 2420 ---- ---- ---- ---- 356.70 +4.90 351.80 2425 ---- ---- ---- ---- 360.40 +4.90 355.50 2430 ---- ---- ---- ---- 364.10 +4.80 359.30 2435 ---- ---- ---- ---- 367.90 +4.90 363.00 2440 ---- ---- ---- ---- 371.60 +4.90 366.70 2445 ---- ---- ---- ---- 375.40 +4.90 370.50 2450 ---- ---- ---- ---- 379.20 +5.00 374.20 2455 ---- ---- ---- ---- 383.00 +5.00 378.00 2460 ---- ---- ---- ---- 386.80 +5.00 381.80 2465 ---- ---- ---- ---- 390.60 +5.00 385.60 2470 ---- ---- ---- ---- 394.40 +5.00 389.40 2475 ---- ---- ---- ---- 398.30 +5.10 393.20 2480 ---- ---- ---- ---- 402.10 +5.10 397.00 2485 ---- ---- ---- ---- 406.00 +5.10 400.90 2490 ---- ---- ---- ---- 409.80 +5.10 404.70 2495 ---- ---- ---- ---- 413.70 +5.10 408.60 2500 ---- ---- ---- ---- 417.60 +5.10 412.50 2505 ---- ---- ---- ---- 421.50 +5.20 416.30 2510 ---- ---- ---- ---- 425.40 +5.20 420.20 2515 ---- ---- ---- ---- 429.30 +5.20 424.10 2520 ---- ---- ---- ---- 433.30 +5.30 428.00 2525 ---- ---- ---- ---- 437.20 +5.30 431.90 2530 ---- ---- ---- ---- 441.10 +5.20 435.90 2535 ---- ---- ---- ---- 445.10 +5.30 439.80 2540 ---- ---- ---- ---- 449.10 +5.40 443.70 2550 ---- ---- ---- ---- 457.00 +5.30 451.70 2560 ---- ---- ---- ---- 465.00 +5.40 459.60 2570 ---- ---- ---- ---- 473.00 +5.40 467.60 2575 ---- ---- ---- ---- 477.00 +5.40 471.60 2580 ---- ---- ---- ---- 481.10 +5.50 475.60 2590 ---- ---- ---- ---- 489.20 +5.50 483.70 2600 ---- ---- ---- ---- 497.30 +5.60 491.70 2610 ---- ---- ---- ---- 505.40 +5.50 499.90 2620 ---- ---- ---- ---- 513.60 +5.60 508.00 2625 ---- ---- ---- ---- 517.70 +5.60 512.10 2630 ---- ---- ---- ---- 521.80 +5.60 516.20 2650 ---- ---- ---- ---- 538.40 +5.80 532.60 2675 ---- ---- ---- ---- 559.20 +5.80 553.40 2700 ---- ---- ---- ---- 580.20 +5.90 574.30 2725 ---- ---- ---- ---- 601.30 +5.90 595.40 2750 ---- ---- ---- ---- 622.60 +6.00 616.60 2775 ---- ---- ---- ---- 644.10 +6.10 638.00 2800 ---- ---- ---- ---- 665.70 +6.20 659.50 2825 ---- ---- ---- ---- 687.40 +6.20 681.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.90 +.70 30.20 1425 ---- ---- ---- ---- 33.30 +.70 32.60 1450 ---- ---- ---- ---- 35.90 +.70 35.20 1475 ---- ---- ---- ---- 38.60 +.70 37.90 1500 ---- ---- ---- ---- 41.50 +.80 40.70 1525 ---- ---- ---- ---- 44.50 +.90 43.60 1550 ---- ---- ---- ---- 47.70 +.90 46.80 1575 ---- ---- ---- ---- 51.00 +1.00 50.00 1580 ---- ---- ---- ---- 51.70 +1.00 50.70 1590 ---- ---- ---- ---- 53.10 +1.00 52.10 1600 ---- ---- ---- ---- 54.50 +1.00 53.50 1610 ---- ---- ---- ---- 56.00 +1.10 54.90 1620 ---- ---- ---- ---- 57.50 +1.20 56.30 1625 ---- ---- ---- ---- 58.20 +1.10 57.10 1630 ---- ---- ---- ---- 59.00 +1.20 57.80 1640 ---- ---- ---- ---- 60.50 +1.20 59.30 1650 ---- ---- ---- ---- 62.10 +1.20 60.90 1660 ---- ---- ---- ---- 63.70 +1.30 62.40 1670 ---- ---- ---- ---- 65.30 +1.30 64.00 1675 ---- ---- ---- ---- 66.10 +1.30 64.80 1680 ---- ---- ---- ---- 66.90 +1.30 65.60 1685 ---- ---- ---- ---- 67.80 +1.40 66.40 1690 ---- ---- ---- ---- 68.60 +1.30 67.30 1695 ---- ---- ---- ---- 69.50 +1.40 68.10 1700 ---- ---- ---- ---- 70.30 +1.40 68.90 1705 ---- ---- ---- ---- 71.20 +1.40 69.80 1710 ---- ---- ---- ---- 72.00 +1.40 70.60 1715 ---- ---- ---- ---- 72.90 +1.40 71.50 1720 ---- ---- ---- ---- 73.80 +1.40 72.40 1725 ---- ---- ---- ---- 74.70 +1.40 73.30 1730 ---- ---- ---- ---- 75.60 +1.40 74.20 1735 ---- ---- ---- ---- 76.50 +1.50 75.00 1740 ---- ---- ---- ---- 77.50 +1.50 76.00 1745 ---- ---- ---- ---- 78.40 +1.50 76.90 1750 ---- ---- ---- ---- 79.30 +1.50 77.80 1755 ---- ---- ---- ---- 80.30 +1.60 78.70 1760 ---- ---- ---- ---- 81.20 +1.60 79.60 1765 ---- ---- ---- ---- 82.20 +1.60 80.60 1770 ---- ---- ---- ---- 83.10 +1.60 81.50 1775 ---- ---- ---- ---- 84.10 +1.60 82.50 1780 ---- ---- ---- ---- 85.10 +1.60 83.50 1785 ---- ---- ---- ---- 86.10 +1.70 84.40 1790 ---- ---- ---- ---- 87.10 +1.70 85.40 1795 ---- ---- ---- ---- 88.10 +1.70 86.40 1800 ---- ---- ---- ---- 89.10 +1.70 87.40 1805 ---- ---- ---- ---- 90.20 +1.80 88.40 1810 ---- ---- ---- ---- 91.20 +1.80 89.40 1815 ---- ---- ---- ---- 92.20 +1.70 90.50 1820 ---- ---- ---- ---- 93.30 +1.80 91.50 1825 ---- ---- ---- ---- 94.30 +1.80 92.50 1830 ---- ---- ---- ---- 95.40 +1.80 93.60 1835 ---- ---- ---- ---- 96.50 +1.80 94.70 1840 ---- ---- ---- ---- 97.60 +1.90 95.70 1845 ---- ---- ---- ---- 98.70 +1.90 96.80 1850 ---- ---- ---- ---- 99.80 +1.90 97.90 1855 ---- ---- ---- ---- 100.90 +1.90 99.00 1860 ---- ---- ---- ---- 102.00 +1.90 100.10 1865 ---- ---- ---- ---- 103.20 +2.00 101.20 1870 ---- ---- ---- ---- 104.30 +2.00 102.30 1875 ---- ---- ---- ---- 105.50 +2.00 103.50 1880 ---- ---- ---- ---- 106.60 +2.00 104.60 1885 ---- ---- ---- ---- 107.80 +2.00 105.80 1890 ---- ---- ---- ---- 109.00 +2.10 106.90 1895 ---- ---- ---- ---- 110.20 +2.10 108.10 1900 ---- ---- ---- ---- 111.40 +2.10 109.30 1905 ---- ---- ---- ---- 112.60 +2.20 110.40 1910 ---- ---- ---- ---- 113.80 +2.20 111.60 1915 ---- ---- ---- ---- 115.00 +2.20 112.80 1920 ---- ---- ---- ---- 116.20 +2.10 114.10 1925 ---- ---- ---- ---- 117.50 +2.20 115.30 1930 ---- ---- ---- ---- 118.80 +2.30 116.50 1935 ---- ---- ---- ---- 120.00 +2.20 117.80 1940 ---- ---- ---- ---- 121.30 +2.30 119.00 1945 ---- ---- ---- ---- 122.60 +2.30 120.30 1950 ---- ---- ---- ---- 123.90 +2.30 121.60 1955 ---- ---- ---- ---- 125.20 +2.40 122.80 1960 ---- ---- ---- ---- 126.50 +2.40 124.10 1965 ---- ---- ---- ---- 127.80 +2.40 125.40 1970 ---- ---- ---- ---- 129.20 +2.40 126.80 1975 ---- ---- ---- ---- 130.50 +2.40 128.10 1980 ---- ---- ---- ---- 131.90 +2.50 129.40 1985 ---- ---- ---- ---- 133.30 +2.50 130.80 1990 ---- ---- ---- ---- 134.70 +2.50 132.20 1995 ---- ---- ---- ---- 136.10 +2.50 133.60 2000 ---- ---- ---- ---- 137.60 +2.60 135.00 2005 ---- ---- ---- ---- 139.00 +2.60 136.40 2010 ---- ---- ---- ---- 140.50 +2.60 137.90 2015 ---- ---- ---- ---- 142.00 +2.60 139.40 2020 ---- ---- ---- ---- 143.50 +2.60 140.90 2025 ---- ---- ---- ---- 145.10 +2.70 142.40 2030 ---- ---- ---- ---- 146.70 +2.70 144.00 2035 ---- ---- ---- ---- 148.30 +2.70 145.60 2040 ---- ---- ---- ---- 149.90 +2.70 147.20 2045 ---- ---- ---- ---- 151.60 +2.80 148.80 2050 ---- ---- ---- ---- 153.30 +2.80 150.50 2055 ---- ---- ---- ---- 155.00 +2.80 152.20 2060 ---- ---- ---- ---- 156.80 +2.90 153.90 2065 ---- ---- ---- ---- 158.60 +2.90 155.70 2070 ---- ---- ---- ---- 160.40 +2.90 157.50 2075 ---- ---- ---- ---- 162.20 +2.90 159.30 2080 ---- ---- ---- ---- 164.10 +2.90 161.20 2085 ---- ---- ---- ---- 166.10 +3.00 163.10 2090 ---- ---- ---- ---- 168.00 +3.00 165.00 2095 ---- ---- ---- ---- 170.00 +3.00 167.00 2100 ---- ---- ---- ---- 172.00 +3.00 169.00 2105 ---- ---- ---- ---- 174.10 +3.10 171.00 2110 ---- ---- ---- ---- 176.20 +3.10 173.10 2115 ---- ---- ---- ---- 178.30 +3.10 175.20 2120 ---- ---- ---- ---- 180.40 +3.10 177.30 2125 ---- ---- ---- ---- 182.60 +3.20 179.40 2130 ---- ---- ---- ---- 184.90 +3.30 181.60 2135 ---- ---- ---- ---- 187.10 +3.20 183.90 2140 ---- ---- ---- ---- 189.40 +3.30 186.10 2145 ---- ---- ---- ---- 191.70 +3.30 188.40 2150 ---- ---- ---- ---- 194.00 +3.30 190.70 2155 ---- ---- ---- ---- 196.40 +3.40 193.00 2160 ---- ---- ---- ---- 198.80 +3.40 195.40 2165 ---- ---- ---- ---- 201.20 +3.40 197.80 2170 ---- ---- ---- ---- 203.60 +3.40 200.20 2175 ---- ---- ---- ---- 206.10 +3.40 202.70 2180 ---- ---- ---- ---- 208.60 +3.50 205.10 2185 ---- ---- ---- ---- 211.20 +3.50 207.70 2190 ---- ---- ---- ---- 213.70 +3.50 210.20 2195 ---- ---- ---- ---- 216.30 +3.50 212.80 2200 ---- ---- ---- ---- 219.00 +3.60 215.40 2205 ---- ---- ---- ---- 221.60 +3.60 218.00 2210 ---- ---- ---- ---- 224.30 +3.60 220.70 2215 ---- ---- ---- ---- 227.00 +3.60 223.40 2220 ---- ---- ---- ---- 229.80 +3.70 226.10 2225 ---- ---- ---- ---- 232.60 +3.80 228.80 2230 ---- ---- ---- ---- 235.40 +3.80 231.60 2235 ---- ---- ---- ---- 238.30 +3.80 234.50 2240 ---- ---- ---- ---- 241.10 +3.80 237.30 2245 ---- ---- ---- ---- 244.10 +3.90 240.20 2250 ---- ---- ---- ---- 247.00 +3.90 243.10 2255 ---- ---- ---- ---- 250.00 +3.90 246.10 2260 ---- ---- ---- ---- 253.00 +3.90 249.10 2265 ---- ---- ---- ---- 256.00 +3.90 252.10 2270 ---- ---- ---- ---- 259.10 +4.00 255.10 2275 ---- ---- ---- ---- 262.20 +4.00 258.20 2280 ---- ---- ---- ---- 265.30 +4.00 261.30 2285 ---- ---- ---- ---- 268.50 +4.10 264.40 2290 ---- ---- ---- ---- 271.70 +4.10 267.60 2295 ---- ---- ---- ---- 274.90 +4.10 270.80 2300 ---- ---- ---- ---- 278.10 +4.10 274.00 2305 ---- ---- ---- ---- 281.40 +4.20 277.20 2310 ---- ---- ---- ---- 284.70 +4.20 280.50 2315 ---- ---- ---- ---- 288.00 +4.20 283.80 2320 ---- ---- ---- ---- 291.30 +4.20 287.10 2325 ---- ---- ---- ---- 294.70 +4.30 290.40 2330 ---- ---- ---- ---- 298.10 +4.30 293.80 2335 ---- ---- ---- ---- 301.50 +4.30 297.20 2340 ---- ---- ---- ---- 304.90 +4.30 300.60 2345 ---- ---- ---- ---- 308.30 +4.30 304.00 2350 ---- ---- ---- ---- 311.80 +4.40 307.40 2355 ---- ---- ---- ---- 315.30 +4.40 310.90 2360 ---- ---- ---- ---- 318.80 +4.40 314.40 2365 ---- ---- ---- ---- 322.30 +4.40 317.90 2370 ---- ---- ---- ---- 325.90 +4.50 321.40 2375 ---- ---- ---- ---- 329.40 +4.50 324.90 2380 ---- ---- ---- ---- 333.00 +4.50 328.50 2385 ---- ---- ---- ---- 336.60 +4.60 332.00 2390 ---- ---- ---- ---- 340.20 +4.60 335.60 2395 ---- ---- ---- ---- 343.80 +4.60 339.20 2400 ---- ---- ---- ---- 347.50 +4.70 342.80 2405 ---- ---- ---- ---- 351.10 +4.60 346.50 2410 ---- ---- ---- ---- 354.80 +4.70 350.10 2415 ---- ---- ---- ---- 358.50 +4.70 353.80 2420 ---- ---- ---- ---- 362.20 +4.70 357.50 2425 ---- ---- ---- ---- 365.90 +4.70 361.20 2430 ---- ---- ---- ---- 369.60 +4.70 364.90 2435 ---- ---- ---- ---- 373.40 +4.80 368.60 2440 ---- ---- ---- ---- 377.10 +4.80 372.30 2445 ---- ---- ---- ---- 380.90 +4.80 376.10 2450 ---- ---- ---- ---- 384.70 +4.90 379.80 2455 ---- ---- ---- ---- 388.40 +4.80 383.60 2460 ---- ---- ---- ---- 392.20 +4.80 387.40 2465 ---- ---- ---- ---- 396.00 +4.90 391.10 2470 ---- ---- ---- ---- 399.90 +5.00 394.90 2475 ---- ---- ---- ---- 403.70 +5.00 398.70 2480 ---- ---- ---- ---- 407.50 +4.90 402.60 2485 ---- ---- ---- ---- 411.40 +5.00 406.40 2490 ---- ---- ---- ---- 415.20 +5.00 410.20 2495 ---- ---- ---- ---- 419.10 +5.00 414.10 2500 ---- ---- ---- ---- 423.00 +5.10 417.90 2505 ---- ---- ---- ---- 426.90 +5.10 421.80 2510 ---- ---- ---- ---- 430.80 +5.10 425.70 2515 ---- ---- ---- ---- 434.70 +5.10 429.60 2520 ---- ---- ---- ---- 438.60 +5.10 433.50 2525 ---- ---- ---- ---- 442.50 +5.10 437.40 2530 ---- ---- ---- ---- 446.40 +5.10 441.30 2535 ---- ---- ---- ---- 450.40 +5.20 445.20 2540 ---- ---- ---- ---- 454.30 +5.20 449.10 2545 ---- ---- ---- ---- 458.30 +5.20 453.10 2550 ---- ---- ---- ---- 462.30 +5.30 457.00 2560 ---- ---- ---- ---- 470.20 +5.20 465.00 2570 ---- ---- ---- ---- 478.20 +5.30 472.90 2575 ---- ---- ---- ---- 482.20 +5.30 476.90 2580 ---- ---- ---- ---- 486.30 +5.40 480.90 2590 ---- ---- ---- ---- 494.30 +5.30 489.00 2600 ---- ---- ---- ---- 502.40 +5.40 497.00 2610 ---- ---- ---- ---- 510.60 +5.50 505.10 2620 ---- ---- ---- ---- 518.70 +5.50 513.20 2625 ---- ---- ---- ---- 522.80 +5.50 517.30 2630 ---- ---- ---- ---- 526.90 +5.50 521.40 2640 ---- ---- ---- ---- 535.10 +5.50 529.60 2650 ---- ---- ---- ---- 543.40 +5.60 537.80 2675 ---- ---- ---- ---- 564.10 +5.60 558.50 2700 ---- ---- ---- ---- 585.10 +5.80 579.30 2725 ---- ---- ---- ---- 606.10 +5.80 600.30 2750 ---- ---- ---- ---- 627.40 +5.90 621.50 2775 ---- ---- ---- ---- 648.80 +6.00 642.80 2800 ---- ---- ---- ---- 670.30 +6.00 664.30 2825 ---- ---- ---- ---- 692.00 +6.10 685.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 64.60 +1.20 63.40 1650 ---- ---- ---- ---- 68.60 +1.30 67.30 1675 ---- ---- ---- ---- 72.70 +1.30 71.40 1700 ---- ---- ---- ---- 77.00 +1.40 75.60 1725 ---- ---- ---- ---- 81.50 +1.40 80.10 1750 ---- ---- ---- ---- 86.20 +1.50 84.70 1775 ---- ---- ---- ---- 91.10 +1.70 89.40 1800 ---- ---- ---- ---- 96.10 +1.70 94.40 1820 ---- ---- ---- ---- 100.30 +1.80 98.50 1825 ---- ---- ---- ---- 101.40 +1.80 99.60 1830 ---- ---- ---- ---- 102.50 +1.90 100.60 1840 ---- ---- ---- ---- 104.70 +1.90 102.80 1850 ---- ---- ---- ---- 106.90 +1.90 105.00 1860 ---- ---- ---- ---- 109.10 +1.90 107.20 1870 ---- ---- ---- ---- 111.40 +2.00 109.40 1875 ---- ---- ---- ---- 112.50 +2.00 110.50 1880 ---- ---- ---- ---- 113.70 +2.00 111.70 1890 ---- ---- ---- ---- 116.00 +2.00 114.00 1900 ---- ---- ---- ---- 118.40 +2.10 116.30 1910 ---- ---- ---- ---- 120.80 +2.10 118.70 1915 ---- ---- ---- ---- 122.00 +2.10 119.90 1920 ---- ---- ---- ---- 123.30 +2.20 121.10 1925 ---- ---- ---- ---- 124.50 +2.20 122.30 1930 ---- ---- ---- ---- 125.80 +2.30 123.50 1935 ---- ---- ---- ---- 127.00 +2.20 124.80 1940 ---- ---- ---- ---- 128.30 +2.30 126.00 1945 ---- ---- ---- ---- 129.60 +2.30 127.30 1950 ---- ---- ---- ---- 130.80 +2.30 128.50 1955 ---- ---- ---- ---- 132.10 +2.30 129.80 1960 ---- ---- ---- ---- 133.40 +2.30 131.10 1965 ---- ---- ---- ---- 134.70 +2.30 132.40 1970 ---- ---- ---- ---- 136.10 +2.40 133.70 1975 ---- ---- ---- ---- 137.40 +2.40 135.00 1980 ---- ---- ---- ---- 138.70 +2.40 136.30 1985 ---- ---- ---- ---- 140.10 +2.50 137.60 1990 ---- ---- ---- ---- 141.50 +2.50 139.00 1995 ---- ---- ---- ---- 142.80 +2.50 140.30 2000 ---- ---- ---- ---- 144.20 +2.50 141.70 2005 ---- ---- ---- ---- 145.60 +2.50 143.10 2010 ---- ---- ---- ---- 147.10 +2.60 144.50 2015 ---- ---- ---- ---- 148.50 +2.60 145.90 2020 ---- ---- ---- ---- 150.00 +2.60 147.40 2025 ---- ---- ---- ---- 151.50 +2.70 148.80 2030 ---- ---- ---- ---- 153.00 +2.70 150.30 2035 ---- ---- ---- ---- 154.50 +2.70 151.80 2040 ---- ---- ---- ---- 156.00 +2.70 153.30 2045 ---- ---- ---- ---- 157.60 +2.70 154.90 2050 ---- ---- ---- ---- 159.20 +2.70 156.50 2055 ---- ---- ---- ---- 160.80 +2.70 158.10 2060 ---- ---- ---- ---- 162.50 +2.80 159.70 2065 ---- ---- ---- ---- 164.20 +2.80 161.40 2070 ---- ---- ---- ---- 165.90 +2.80 163.10 2075 ---- ---- ---- ---- 167.70 +2.90 164.80 2080 ---- ---- ---- ---- 169.40 +2.80 166.60 2085 ---- ---- ---- ---- 171.30 +3.00 168.30 2090 ---- ---- ---- ---- 173.10 +2.90 170.20 2095 ---- ---- ---- ---- 175.00 +3.00 172.00 2100 ---- ---- ---- ---- 176.90 +3.00 173.90 2105 ---- ---- ---- ---- 178.90 +3.10 175.80 2110 ---- ---- ---- ---- 180.80 +3.00 177.80 2115 ---- ---- ---- ---- 182.80 +3.00 179.80 2120 ---- ---- ---- ---- 184.90 +3.10 181.80 2125 ---- ---- ---- ---- 187.00 +3.10 183.90 2130 ---- ---- ---- ---- 189.10 +3.20 185.90 2135 ---- ---- ---- ---- 191.20 +3.10 188.10 2140 ---- ---- ---- ---- 193.40 +3.20 190.20 2145 ---- ---- ---- ---- 195.60 +3.20 192.40 2150 ---- ---- ---- ---- 197.90 +3.30 194.60 2155 ---- ---- ---- ---- 200.20 +3.30 196.90 2160 ---- ---- ---- ---- 202.50 +3.30 199.20 2165 ---- ---- ---- ---- 204.80 +3.30 201.50 2170 ---- ---- ---- ---- 207.20 +3.40 203.80 2175 ---- ---- ---- ---- 209.50 +3.30 206.20 2180 ---- ---- ---- ---- 212.00 +3.40 208.60 2185 ---- ---- ---- ---- 214.40 +3.40 211.00 2190 ---- ---- ---- ---- 216.90 +3.50 213.40 2195 ---- ---- ---- ---- 219.40 +3.50 215.90 2200 ---- ---- ---- ---- 221.90 +3.50 218.40 2205 ---- ---- ---- ---- 224.50 +3.50 221.00 2210 ---- ---- ---- ---- 227.10 +3.60 223.50 2215 ---- ---- ---- ---- 229.70 +3.60 226.10 2220 ---- ---- ---- ---- 232.40 +3.60 228.80 2225 ---- ---- ---- ---- 235.10 +3.70 231.40 2230 ---- ---- ---- ---- 237.80 +3.70 234.10 2235 ---- ---- ---- ---- 240.50 +3.70 236.80 2240 ---- ---- ---- ---- 243.30 +3.70 239.60 2245 ---- ---- ---- ---- 246.10 +3.70 242.40 2250 ---- ---- ---- ---- 249.00 +3.80 245.20 2255 ---- ---- ---- ---- 251.80 +3.80 248.00 2260 ---- ---- ---- ---- 254.70 +3.80 250.90 2265 ---- ---- ---- ---- 257.70 +3.90 253.80 2270 ---- ---- ---- ---- 260.70 +3.90 256.80 2275 ---- ---- ---- ---- 263.70 +3.90 259.80 2280 ---- ---- ---- ---- 266.70 +3.90 262.80 2285 ---- ---- ---- ---- 269.80 +4.00 265.80 2290 ---- ---- ---- ---- 272.90 +4.00 268.90 2295 ---- ---- ---- ---- 276.00 +4.00 272.00 2300 ---- ---- ---- ---- 279.20 +4.10 275.10 2305 ---- ---- ---- ---- 282.30 +4.00 278.30 2310 ---- ---- ---- ---- 285.60 +4.10 281.50 2315 ---- ---- ---- ---- 288.80 +4.10 284.70 2320 ---- ---- ---- ---- 292.10 +4.20 287.90 2325 ---- ---- ---- ---- 295.30 +4.10 291.20 2330 ---- ---- ---- ---- 298.70 +4.20 294.50 2335 ---- ---- ---- ---- 302.00 +4.20 297.80 2340 ---- ---- ---- ---- 305.40 +4.30 301.10 2345 ---- ---- ---- ---- 308.80 +4.30 304.50 2350 ---- ---- ---- ---- 312.20 +4.30 307.90 2355 ---- ---- ---- ---- 315.60 +4.30 311.30 2360 ---- ---- ---- ---- 319.00 +4.30 314.70 2365 ---- ---- ---- ---- 322.50 +4.30 318.20 2370 ---- ---- ---- ---- 326.00 +4.40 321.60 2375 ---- ---- ---- ---- 329.50 +4.40 325.10 2380 ---- ---- ---- ---- 333.10 +4.50 328.60 2385 ---- ---- ---- ---- 336.60 +4.40 332.20 2390 ---- ---- ---- ---- 340.20 +4.50 335.70 2395 ---- ---- ---- ---- 343.80 +4.50 339.30 2400 ---- ---- ---- ---- 347.40 +4.50 342.90 2405 ---- ---- ---- ---- 351.00 +4.50 346.50 2410 ---- ---- ---- ---- 354.60 +4.50 350.10 2415 ---- ---- ---- ---- 358.30 +4.60 353.70 2420 ---- ---- ---- ---- 361.90 +4.60 357.30 2425 ---- ---- ---- ---- 365.60 +4.60 361.00 2430 ---- ---- ---- ---- 369.30 +4.60 364.70 2435 ---- ---- ---- ---- 373.00 +4.60 368.40 2440 ---- ---- ---- ---- 376.70 +4.60 372.10 2445 ---- ---- ---- ---- 380.50 +4.70 375.80 2450 ---- ---- ---- ---- 384.20 +4.70 379.50 2455 ---- ---- ---- ---- 388.00 +4.80 383.20 2460 ---- ---- ---- ---- 391.70 +4.70 387.00 2465 ---- ---- ---- ---- 395.50 +4.70 390.80 2470 ---- ---- ---- ---- 399.30 +4.80 394.50 2475 ---- ---- ---- ---- 403.10 +4.80 398.30 2480 ---- ---- ---- ---- 406.90 +4.80 402.10 2485 ---- ---- ---- ---- 410.80 +4.90 405.90 2490 ---- ---- ---- ---- 414.60 +4.90 409.70 2495 ---- ---- ---- ---- 418.50 +4.90 413.60 2500 ---- ---- ---- ---- 422.30 +4.90 417.40 2505 ---- ---- ---- ---- 426.20 +5.00 421.20 2510 ---- ---- ---- ---- 430.10 +5.00 425.10 2515 ---- ---- ---- ---- 433.90 +4.90 429.00 2520 ---- ---- ---- ---- 437.80 +5.00 432.80 2525 ---- ---- ---- ---- 441.70 +5.00 436.70 2530 ---- ---- ---- ---- 445.60 +5.00 440.60 2535 ---- ---- ---- ---- 449.60 +5.10 444.50 2540 ---- ---- ---- ---- 453.50 +5.10 448.40 2545 ---- ---- ---- ---- 457.40 +5.00 452.40 2550 ---- ---- ---- ---- 461.40 +5.10 456.30 2555 ---- ---- ---- ---- 465.30 +5.10 460.20 2560 ---- ---- ---- ---- 469.30 +5.10 464.20 2565 ---- ---- ---- ---- 473.30 +5.20 468.10 2570 ---- ---- ---- ---- 477.30 +5.20 472.10 2575 ---- ---- ---- ---- 481.30 +5.20 476.10 2580 ---- ---- ---- ---- 485.30 +5.20 480.10 2590 ---- ---- ---- ---- 493.30 +5.30 488.00 2600 ---- ---- ---- ---- 501.30 +5.20 496.10 2610 ---- ---- ---- ---- 509.40 +5.30 504.10 2620 ---- ---- ---- ---- 517.60 +5.40 512.20 2625 ---- ---- ---- ---- 521.60 +5.30 516.30 2630 ---- ---- ---- ---- 525.70 +5.40 520.30 2640 ---- ---- ---- ---- 533.90 +5.40 528.50 2650 ---- ---- ---- ---- 542.10 +5.40 536.70 2660 ---- ---- ---- ---- 550.30 +5.40 544.90 2675 ---- ---- ---- ---- 562.70 +5.50 557.20 2700 ---- ---- ---- ---- 583.60 +5.60 578.00 2725 ---- ---- ---- ---- 604.60 +5.70 598.90 2750 ---- ---- ---- ---- 625.70 +5.70 620.00 2775 ---- ---- ---- ---- 647.00 +5.80 641.20 2800 ---- ---- ---- ---- 668.50 +5.90 662.60 2825 ---- ---- ---- ---- 690.00 +5.90 684.10 2850 ---- ---- ---- ---- 711.80 +6.10 705.70 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 98.00 +1.70 96.30 1800 ---- ---- ---- ---- 103.10 +1.80 101.30 1825 ---- ---- ---- ---- 108.40 +1.80 106.60 1850 ---- ---- ---- ---- 113.90 +1.90 112.00 1875 ---- ---- ---- ---- 119.60 +2.00 117.60 1900 ---- ---- ---- ---- 125.50 +2.10 123.40 1925 ---- ---- ---- ---- 131.60 +2.20 129.40 1950 ---- ---- ---- ---- 138.00 +2.30 135.70 1960 ---- ---- ---- ---- 140.60 +2.40 138.20 1970 ---- ---- ---- ---- 143.20 +2.40 140.80 1975 ---- ---- ---- ---- 144.50 +2.40 142.10 1980 ---- ---- ---- ---- 145.80 +2.40 143.40 1990 ---- ---- ---- ---- 148.50 +2.40 146.10 2000 ---- ---- ---- ---- 151.30 +2.50 148.80 2010 ---- ---- ---- ---- 154.10 +2.60 151.50 2020 ---- ---- ---- ---- 156.90 +2.60 154.30 2030 ---- ---- ---- ---- 159.90 +2.70 157.20 2040 ---- ---- ---- ---- 162.90 +2.70 160.20 2050 ---- ---- ---- ---- 166.00 +2.80 163.20 2055 ---- ---- ---- ---- 167.60 +2.80 164.80 2060 ---- ---- ---- ---- 169.20 +2.80 166.40 2065 ---- ---- ---- ---- 170.80 +2.80 168.00 2070 ---- ---- ---- ---- 172.50 +2.90 169.60 2075 ---- ---- ---- ---- 174.20 +2.90 171.30 2080 ---- ---- ---- ---- 175.90 +2.90 173.00 2085 ---- ---- ---- ---- 177.70 +2.90 174.80 2090 ---- ---- ---- ---- 179.50 +3.00 176.50 2095 ---- ---- ---- ---- 181.30 +3.00 178.30 2100 ---- ---- ---- ---- 183.10 +2.90 180.20 2105 ---- ---- ---- ---- 185.00 +3.00 182.00 2110 ---- ---- ---- ---- 187.00 +3.00 184.00 2115 ---- ---- ---- ---- 188.90 +3.00 185.90 2120 ---- ---- ---- ---- 190.90 +3.00 187.90 2125 ---- ---- ---- ---- 192.90 +3.00 189.90 2130 ---- ---- ---- ---- 195.00 +3.10 191.90 2135 ---- ---- ---- ---- 197.10 +3.10 194.00 2140 ---- ---- ---- ---- 199.20 +3.10 196.10 2145 ---- ---- ---- ---- 201.40 +3.20 198.20 2150 ---- ---- ---- ---- 203.60 +3.20 200.40 2155 ---- ---- ---- ---- 205.80 +3.20 202.60 2160 ---- ---- ---- ---- 208.10 +3.30 204.80 2165 ---- ---- ---- ---- 210.40 +3.30 207.10 2170 ---- ---- ---- ---- 212.70 +3.30 209.40 2175 ---- ---- ---- ---- 215.00 +3.30 211.70 2180 ---- ---- ---- ---- 217.40 +3.30 214.10 2185 ---- ---- ---- ---- 219.80 +3.40 216.40 2190 ---- ---- ---- ---- 222.30 +3.50 218.80 2195 ---- ---- ---- ---- 224.70 +3.40 221.30 2200 ---- ---- ---- ---- 227.20 +3.50 223.70 2205 ---- ---- ---- ---- 229.70 +3.50 226.20 2210 ---- ---- ---- ---- 232.30 +3.60 228.70 2215 ---- ---- ---- ---- 234.80 +3.50 231.30 2220 ---- ---- ---- ---- 237.40 +3.50 233.90 2225 ---- ---- ---- ---- 240.10 +3.60 236.50 2230 ---- ---- ---- ---- 242.80 +3.70 239.10 2235 ---- ---- ---- ---- 245.50 +3.70 241.80 2240 ---- ---- ---- ---- 248.20 +3.70 244.50 2245 ---- ---- ---- ---- 251.00 +3.70 247.30 2250 ---- ---- ---- ---- 253.80 +3.80 250.00 2255 ---- ---- ---- ---- 256.60 +3.80 252.80 2260 ---- ---- ---- ---- 259.50 +3.80 255.70 2265 ---- ---- ---- ---- 262.40 +3.80 258.60 2270 ---- ---- ---- ---- 265.30 +3.80 261.50 2275 ---- ---- ---- ---- 268.30 +3.90 264.40 2280 ---- ---- ---- ---- 271.30 +3.90 267.40 2285 ---- ---- ---- ---- 274.30 +3.90 270.40 2290 ---- ---- ---- ---- 277.40 +3.90 273.50 2295 ---- ---- ---- ---- 280.50 +4.00 276.50 2300 ---- ---- ---- ---- 283.60 +4.00 279.60 2305 ---- ---- ---- ---- 286.80 +4.00 282.80 2310 ---- ---- ---- ---- 290.00 +4.10 285.90 2315 ---- ---- ---- ---- 293.20 +4.10 289.10 2320 ---- ---- ---- ---- 296.40 +4.00 292.40 2325 ---- ---- ---- ---- 299.70 +4.10 295.60 2330 ---- ---- ---- ---- 303.00 +4.10 298.90 2335 ---- ---- ---- ---- 306.30 +4.10 302.20 2340 ---- ---- ---- ---- 309.60 +4.10 305.50 2345 ---- ---- ---- ---- 313.00 +4.20 308.80 2350 ---- ---- ---- ---- 316.40 +4.30 312.10 2355 ---- ---- ---- ---- 319.70 +4.20 315.50 2360 ---- ---- ---- ---- 323.20 +4.30 318.90 2365 ---- ---- ---- ---- 326.60 +4.30 322.30 2370 ---- ---- ---- ---- 330.00 +4.30 325.70 2375 ---- ---- ---- ---- 333.50 +4.30 329.20 2380 ---- ---- ---- ---- 336.90 +4.30 332.60 2385 ---- ---- ---- ---- 340.40 +4.30 336.10 2390 ---- ---- ---- ---- 343.90 +4.40 339.50 2395 ---- ---- ---- ---- 347.40 +4.40 343.00 2400 ---- ---- ---- ---- 350.90 +4.40 346.50 2405 ---- ---- ---- ---- 354.50 +4.50 350.00 2410 ---- ---- ---- ---- 358.00 +4.50 353.50 2415 ---- ---- ---- ---- 361.50 +4.40 357.10 2420 ---- ---- ---- ---- 365.10 +4.50 360.60 2425 ---- ---- ---- ---- 368.70 +4.60 364.10 2430 ---- ---- ---- ---- 372.30 +4.60 367.70 2435 ---- ---- ---- ---- 375.90 +4.60 371.30 2440 ---- ---- ---- ---- 379.50 +4.60 374.90 2445 ---- ---- ---- ---- 383.10 +4.70 378.40 2450 ---- ---- ---- ---- 386.70 +4.60 382.10 2455 ---- ---- ---- ---- 390.30 +4.60 385.70 2460 ---- ---- ---- ---- 394.00 +4.70 389.30 2465 ---- ---- ---- ---- 397.60 +4.70 392.90 2470 ---- ---- ---- ---- 401.30 +4.70 396.60 2475 ---- ---- ---- ---- 405.00 +4.80 400.20 2480 ---- ---- ---- ---- 408.70 +4.80 403.90 2485 ---- ---- ---- ---- 412.40 +4.80 407.60 2490 ---- ---- ---- ---- 416.10 +4.80 411.30 2495 ---- ---- ---- ---- 419.80 +4.90 414.90 2500 ---- ---- ---- ---- 423.50 +4.80 418.70 2505 ---- ---- ---- ---- 427.20 +4.80 422.40 2510 ---- ---- ---- ---- 431.00 +4.90 426.10 2515 ---- ---- ---- ---- 434.70 +4.90 429.80 2520 ---- ---- ---- ---- 438.50 +4.90 433.60 2530 ---- ---- ---- ---- 446.10 +5.00 441.10 2540 ---- ---- ---- ---- 453.60 +5.00 448.60 2550 ---- ---- ---- ---- 461.30 +5.10 456.20 2560 ---- ---- ---- ---- 468.90 +5.00 463.90 2570 ---- ---- ---- ---- 476.60 +5.10 471.50 2575 ---- ---- ---- ---- 480.50 +5.10 475.40 2580 ---- ---- ---- ---- 484.40 +5.20 479.20 2590 ---- ---- ---- ---- 492.10 +5.20 486.90 2600 ---- ---- ---- ---- 499.90 +5.20 494.70 2610 ---- ---- ---- ---- 507.80 +5.30 502.50 2625 ---- ---- ---- ---- 519.60 +5.30 514.30 2650 ---- ---- ---- ---- 539.40 +5.40 534.00 2675 ---- ---- ---- ---- 559.40 +5.50 553.90 2700 ---- ---- ---- ---- 579.60 +5.60 574.00 2725 ---- ---- ---- ---- 600.00 +5.70 594.30 2750 ---- ---- ---- ---- 620.50 +5.70 614.80 2775 ---- ---- ---- ---- 641.20 +5.80 635.40 2800 ---- ---- ---- ---- 662.10 +5.90 656.20 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 257.80B 237.70A 237.70A 240.20 -9.70 249.90 1755 ---- 252.80B 232.90A 232.90A 235.20 -9.70 244.90 1760 ---- 247.80B 227.90A 227.90A 230.20 -9.70 239.90 1765 ---- 242.80B 222.90A 222.90A 225.20 -9.70 234.90 1770 ---- 237.80B 217.90A 217.90A 220.20 -9.70 229.90 1775 ---- 232.80B 212.90A 212.90A 215.20 -9.70 224.90 1780 ---- 227.80B 207.90A 207.90A 210.20 -9.70 219.90 1785 ---- 222.80B 202.90A 202.90A 205.20 -9.70 214.90 1790 ---- 217.80B 197.90A 197.90A 200.20 -9.70 209.90 1795 ---- 212.80B 192.90A 212.80B 195.20 -9.70 204.90 1800 ---- 207.90B 187.20A 187.20A 190.20 -9.70 199.90 1805 ---- 202.80B 182.20A 182.20A 185.20 -9.70 194.90 1810 ---- 197.90B 177.20A 177.20A 180.20 -9.70 189.90 1815 ---- 193.60B 172.20A 172.20A 175.20 -9.70 184.90 1820 ---- 188.60B 167.20A 167.20A 170.20 -9.70 179.90 1825 ---- 183.60B 162.30A 162.30A 165.20 -9.70 174.90 1830 ---- 178.70B 157.30A 157.30A 160.20 -9.70 169.90 1835 ---- 173.70B 152.30A 152.30A 155.20 -9.80 165.00 1840 ---- 168.70B 147.30A 147.30A 150.20 -9.80 160.00 1845 ---- 163.70B 142.30A 142.30A 145.20 -9.80 155.00 1850 ---- 158.70B 137.30A 137.30A 140.30 -9.70 150.00 1 3 1855 ---- 153.70B 132.40A 132.40A 135.30 -9.70 145.00 1860 ---- 148.70B 127.40A 127.40A 130.30 -9.80 140.10 1865 ---- 143.70B 122.40A 122.40A 125.40 -9.70 135.10 1870 ---- 138.80B 117.50A 117.50A 120.40 -9.70 130.10 1875 ---- 133.80B 112.60A 112.60A 115.50 -9.70 125.20 1880 119.30 128.80B 107.70A 107.70A 110.50 -9.80 1 120.30 1885 ---- 123.90B 102.70A 102.70A 105.60 -9.70 115.30 1890 ---- 118.90B 97.80A 97.80A 100.70 -9.70 110.40 1895 ---- 114.00B 92.90A 92.90A 95.90 -9.60 105.50 1900 ---- 109.10B 88.10A 88.10A 91.00 -9.60 100.60 1 1905 ---- 104.20B 83.30A 83.30A 86.20 -9.50 95.70 1910 ---- 99.30B 78.50A 78.50A 81.40 -9.50 90.90 1915 ---- 94.40B 73.80A 73.80A 76.60 -9.50 86.10 1920 ---- 89.60B 69.20A 69.20A 71.90 -9.40 81.30 1925 ---- 84.80B 64.60A 64.60A 67.30 -9.30 76.60 1930 ---- 80.00B 60.10A 60.10A 62.80 -9.20 72.00 1935 ---- 75.30B 55.70A 55.70A 58.30 -9.10 67.40 1940 ---- 70.70B 51.50A 51.50A 53.90 -9.00 62.90 1945 ---- 66.20B 47.30A 47.30A 49.70 -8.80 58.50 1950 45.50 61.70B 43.30A 47.80B 45.60 -8.60 30 54.20 31 1955 46.50 57.30B 39.50A 51.00B 41.70 -8.30 1 50.00 2 1960 ---- 53.10B 35.80A 35.80A 37.90 -8.00 45.90 1965 ---- 48.90B 32.40A 32.40A 34.30 -7.70 42.00 10 1970 ---- 44.90B 29.10A 29.10A 31.00 -7.30 38.30 37 1975 ---- 41.10B 26.10A 26.10A 27.80 -7.00 34.80 2 1980 ---- 37.50B 23.20A 23.20A 24.80 -6.70 31.50 4 1985 ---- 34.00B 20.60A 20.60A 22.10 -6.30 28.40 7 1990 24.00 30.80B 18.20A 18.20A 19.50 -6.00 16 25.50 15 55 1995 ---- 27.70B 16.00A 16.00A 17.20 -5.60 22.80 3 2000 24.10 24.90B 14.00A 14.00A 15.10 -5.30 7 20.40 53 2005 ---- 22.30B 12.30A 12.30A 13.20 -4.90 18.10 1 2010 17.20 19.90B 10.60A 10.60A 11.50 -4.50 1 16.00 61 2015 15.10 17.70B 9.20A 9.20A 10.00 -4.20 1 14.20 12 21 2020 9.60 15.70B 8.00A 8.00A 8.60 -3.90 5 12.50 10 18 2025 7.20 13.80B 6.90A 6.90A 7.40 -3.60 8 11.00 27 2030 8.00 12.20B 6.00A 7.40B 6.40 -3.30 4 9.70 2 17 2035 6.20 10.70B 5.20A 6.40B 5.50 -3.00 1 8.50 1 30 2040 ---- 9.40B 4.50A 4.50A 4.80 -2.70 7.50 12 36 2045 4.50 8.30B 4.00A 4.20A 4.10 -2.50 10 6.60 20 2050 5.00 7.30B 3.50A 3.70A 3.60 -2.20 3 5.80 1 2055 ---- 6.40B 3.10A 3.10A 3.10 -2.00 5.10 1 2060 3.00 5.60B 2.70A 2.70A 2.70 -1.80 1 4.50 1 14 2065 ---- 5.00B 2.40A 5.00B 2.40 -1.60 4.00 10 2070 ---- 4.40B 2.10A 4.40B 2.10 -1.40 3.50 18 2075 ---- 3.80B 1.90A 3.80B 1.90 -1.20 3.10 6 33 2080 ---- 3.40B 1.70A 3.40B 1.70 -1.10 2.80 1 2085 ---- 3.00B 1.50A 3.00B 1.50 -1.00 2.50 61 2090 ---- 2.60B 1.40A 2.60B 1.30 -1.00 2.30 14 2095 ---- 2.30B 1.30A 2.30B 1.20 -.80 2.00 1 2100 ---- 2.10B 1.10A 2.10B 1.10 -.70 1.80 3 17 2105 ---- 1.90B 1.10A 1.90B 1.00 -.70 1.70 15 2110 1.00 1.70B 1.00 1.00 .90 -.60 1 1.50 2115 ---- 1.50B .90A 1.50B .80 -.60 1.40 2120 ---- 1.40B .90A 1.40B .80 -.50 1.30 2125 ---- 1.30B .80A 1.30B .70 -.50 1.20 2130 ---- 1.20B .70A 1.20B .60 -.50 1.10 2 2135 ---- 1.10B .70A 1.10B .60 -.40 1.00 2140 ---- ---- .70A .70A .60 -.40 1.00 2145 ---- ---- .60A .60A .50 -.40 .90 2150 ---- ---- .60A .60A .50 -.30 .80 2155 ---- ---- .60A .60A .50 -.30 .80 2160 ---- ---- .50A .50A .40 -.30 .70 2165 ---- ---- .50A .50A .40 -.30 .70 2170 ---- ---- .50A .50A .40 -.30 .70 2175 ---- ---- .50A .50A .40 -.20 .60 2180 ---- ---- .50A .50A .40 -.20 .60 2185 ---- ---- .40A .40A .30 -.30 .60 2190 ---- ---- .40A .40A .30 -.20 .50 2195 ---- ---- .40A .40A .30 -.20 .50 2200 ---- ---- .40A .40A .30 -.20 .50 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 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 10 1820 ---- ---- ---- ---- .10 -.10 .20 15 1825 ---- ---- ---- ---- .10 -.10 .20 10 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .20 .00 .20 1850 ---- ---- .20A .20A .20 -.10 .30 1 1855 ---- ---- ---- ---- .20 -.10 .30 10 1860 ---- ---- ---- ---- .30 .00 .30 22 1865 ---- ---- .30A .30A .30 -.10 .40 1870 ---- ---- .30A .30A .40 .00 .40 5 1875 ---- ---- .40A .40A .40 -.10 .50 1 1880 ---- ---- .40A .40A .50 .00 .50 29 1885 ---- ---- .50A .50A .60 .00 .60 1890 ---- ---- .50A .50A .70 +.10 .60 1 1895 ---- ---- .60A .60A .80 +.10 .70 2 1900 .90 .90 .70A .90 .90 .00 2 .90 10 15 1905 ---- 1.10B .80A .80A 1.10 +.10 1 1.00 2 1910 ---- 1.30B .90A .90A 1.30 +.20 1.10 1915 ---- 1.60B 1.10A 1.10A 1.60 +.30 3 1.30 100 1920 1.30 1.90B 1.20A 1.90B 1.90 +.30 7 1.60 2 26 1925 1.30 2.30B 1.30 1.70A 2.20 +.40 5 1.80 3 1930 ---- 2.80B 1.70A 1.70A 2.70 +.50 1 2.20 1 5 1935 ---- 3.40B 2.10A 2.10A 3.20 +.60 2.60 1 2 1940 3.50 4.10B 2.40A 3.50 3.80 +.70 75 3.10 151 166 1945 ---- 5.00B 2.90A 2.90A 4.60 +.90 3.70 10 16 1950 3.50 6.00B 3.40A 6.00B 5.50 +1.20 34 4.30 3 47 1955 ---- 7.10B 4.10A 4.10A 6.50 +1.30 5.20 10 22 1960 8.20 8.50B 4.80A 8.50B 7.80 +1.70 6 6.10 3 25 1965 8.90 10.00B 5.70A 10.00B 9.20 +2.00 20 7.20 42 1970 10.00 11.70B 6.70A 10.30B 10.80 +2.30 10 8.50 27 1975 9.50 13.70B 7.90A 13.70B 12.60 +2.70 4 9.90 3 2 1980 ---- 15.80B 9.30A 15.80B 14.60 +3.00 11.60 10 15 1985 ---- 18.20B 10.80A 18.20B 16.90 +3.40 13.50 2 7 1990 18.50 20.80B 12.60A 20.80B 19.30 +3.70 2 15.60 1 2 1995 ---- 23.60B 14.50A 23.60B 22.00 +4.10 17.90 1 1 2000 17.30 26.60B 16.70A 26.60B 24.90 +4.50 6 20.40 18 2005 24.50 29.80B 19.10A 29.80B 28.00 +4.80 10 23.20 2010 ---- 33.20B 21.70A 33.20B 31.20 +5.10 26.10 10 2015 ---- 36.80B 24.40A 36.80B 34.70 +5.40 29.30 2020 ---- 40.50B 27.30A 40.50B 38.40 +5.80 32.60 2025 ---- 44.40B 30.80A 44.40B 42.20 +6.10 1 36.10 2030 ---- 48.50B 34.00A 48.50B 46.20 +6.50 1 39.70 3 2035 ---- 52.70B 37.50A 52.70B 50.30 +6.80 43.50 3 2040 ---- 57.00B 41.20A 57.00B 54.50 +7.00 47.50 2045 ---- 61.40B 45.00A 61.40B 58.80 +7.20 51.60 1 2050 ---- 65.90B 49.00A 65.90B 63.30 +7.50 55.80 2055 ---- 70.50B 53.10A 70.50B 67.80 +7.70 60.10 2060 ---- 75.10B 57.30A 75.10B 72.40 +7.90 64.50 2065 ---- 79.80B 61.60A 79.80B 77.10 +8.20 68.90 2070 ---- 84.60B 65.90A 84.60B 81.80 +8.30 73.50 2075 ---- 89.30B 70.40A 89.30B 86.50 +8.40 78.10 2080 ---- 94.20B 74.90A 94.20B 91.30 +8.50 82.80 2085 ---- 99.00B 79.50A 99.00B 96.10 +8.60 87.50 2090 ---- 103.90B 84.10A 103.90B 101.00 +8.80 92.20 2095 ---- 108.70B 88.80A 108.70B 105.90 +8.90 97.00 2100 ---- 113.60B 93.60A 113.60B 110.70 +8.90 101.80 2105 ---- 118.50B 98.30A 118.50B 115.60 +9.00 106.60 2110 ---- 123.50B 103.10A 123.50B 120.50 +9.00 111.50 2115 ---- 128.40B 107.90A 128.40B 125.50 +9.20 116.30 2 2 2120 ---- 133.30B 112.80A 133.30B 130.40 +9.20 121.20 2125 ---- 138.30B 117.70A 138.30B 135.30 +9.20 126.10 2130 ---- 143.20B 122.50A 143.20B 140.30 +9.30 131.00 2135 ---- 148.20B 127.50A 148.20B 145.20 +9.30 135.90 1 1 2140 ---- 153.20B 132.40A 153.20B 150.20 +9.30 140.90 2 2 2145 ---- 158.20B 137.30A 158.20B 155.10 +9.30 145.80 2150 ---- 163.10B 142.20A 163.10B 160.10 +9.40 150.70 2155 ---- 168.10B 147.20A 168.10B 165.10 +9.40 155.70 2160 ---- 173.00B 152.10A 173.00B 170.10 +9.50 160.60 2165 ---- 178.10B 157.10A 178.10B 175.00 +9.40 165.60 2170 ---- 183.00B 162.00A 183.00B 180.00 +9.50 170.50 2175 ---- 188.00B 167.00A 188.00B 185.00 +9.50 175.50 1 1 2180 ---- 193.00B 171.90A 193.00B 190.00 +9.50 180.50 2 2 2185 ---- 198.00B 176.90A 198.00B 195.00 +9.60 185.40 2190 ---- 202.90B 181.80A 202.90B 199.90 +9.50 190.40 1 1 2195 ---- 207.90B 186.80A 207.90B 204.90 +9.50 195.40 1 1 2200 ---- 212.90B 191.80A 212.90B 209.90 +9.50 200.40 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1775 ---- 232.80B 212.90A 212.90A 215.20 -9.70 224.90 1780 ---- 227.80B 207.90A 207.90A 210.20 -9.70 219.90 1785 ---- 222.80B 202.90A 202.90A 205.20 -9.70 214.90 1790 ---- 217.80B 197.90A 197.90A 200.20 -9.70 209.90 1795 ---- 212.80B 192.90A 192.90A 195.20 -9.70 204.90 1800 ---- 207.90B 187.70A 187.70A 190.20 -9.70 199.90 1805 ---- 202.80B 182.90A 182.90A 185.20 -9.70 194.90 1810 ---- 197.80B 177.90A 177.90A 180.20 -9.70 189.90 1815 ---- 192.90B 172.80A 192.90B 175.20 -9.70 184.90 1820 ---- 187.90B 167.80A 167.80A 170.20 -9.70 179.90 1825 ---- 183.70B 162.30A 162.30A 165.30 -9.60 174.90 1830 ---- 177.90B 157.80A 157.80A 160.30 -9.70 170.00 1835 ---- 172.90B 152.80A 152.80A 155.30 -9.70 165.00 1840 ---- 168.00B 147.90A 147.90A 150.30 -9.70 160.00 1845 ---- 163.00B 142.90A 142.90A 145.40 -9.70 155.10 1850 ---- 158.70B 137.50A 137.50A 140.40 -9.70 150.10 1855 ---- 153.10B 133.00A 133.00A 135.50 -9.60 145.10 1860 ---- 148.10B 128.10A 128.10A 130.50 -9.70 140.20 1865 ---- 143.20B 123.20A 123.20A 125.60 -9.70 135.30 1870 ---- 138.20B 118.30A 118.30A 120.70 -9.70 130.40 1875 ---- 134.00B 112.90A 112.90A 115.80 -9.70 125.50 1880 ---- 128.40B 108.50A 108.50A 111.00 -9.60 120.60 1885 ---- 123.50B 103.70A 103.70A 106.10 -9.60 115.70 1890 ---- 118.60B 98.90A 98.90A 101.30 -9.50 110.80 1895 ---- 113.70B 94.10A 94.10A 96.50 -9.50 106.00 1900 ---- 109.50B 89.00A 89.00A 91.80 -9.40 101.20 1905 ---- 104.10B 84.70A 84.70A 87.10 -9.40 96.50 1910 ---- 99.30B 80.10A 80.10A 82.50 -9.20 91.70 1915 ---- 94.50B 75.20A 75.20A 77.90 -9.10 87.00 1920 ---- 89.80B 70.70A 70.70A 73.40 -9.00 82.40 1925 ---- 85.70B 66.30A 66.30A 68.90 -9.00 77.90 1930 ---- 80.90B 62.00A 62.00A 64.60 -8.80 73.40 1935 ---- 76.60B 57.90A 57.90A 60.30 -8.70 69.00 1940 ---- 72.10B 53.80A 53.80A 56.20 -8.40 64.60 1945 ---- 67.80B 49.90A 49.90A 52.20 -8.20 60.40 1950 ---- 63.50B 46.10A 46.10A 48.30 -8.00 56.30 1955 ---- 59.30B 42.40A 42.40A 44.50 -7.80 52.30 1960 ---- 55.30B 39.00A 39.00A 41.00 -7.50 48.50 1965 ---- 51.30B 35.70A 35.70A 37.60 -7.20 44.80 1970 ---- 47.50B 32.60A 32.60A 34.40 -6.90 41.30 1 1975 ---- 43.90B 29.70A 29.70A 31.30 -6.60 37.90 1 1980 ---- 40.50B 26.90A 26.90A 28.50 -6.30 34.80 1985 ---- 37.20B 24.40A 24.40A 25.80 -6.00 31.80 1 1990 ---- 34.10B 22.00A 22.00A 23.30 -5.70 29.00 1995 ---- 31.10B 19.80A 19.80A 21.00 -5.40 26.40 2 2000 28.10 28.40B 17.70A 19.80B 18.90 -5.10 6 24.00 5 7 2005 ---- 25.80B 15.90A 15.90A 16.90 -4.80 21.70 2 2010 ---- 23.40B 14.20A 14.20A 15.00 -4.60 19.60 2015 18.80 21.20B 12.60A 12.60A 13.40 -4.30 1 17.70 1 2020 ---- 19.20B 11.20A 11.20A 11.90 -4.00 15.90 2025 10.90 17.30B 10.00A 10.00A 10.60 -3.70 10 14.30 10 2030 9.30 15.50B 8.90A 9.90B 9.40 -3.40 2 12.80 2 2035 ---- 14.00B 7.90A 7.90A 8.40 -3.10 1 11.50 1 2 2040 ---- 12.50B 7.00A 7.00A 7.40 -2.90 4 10.30 2045 ---- 11.20B 6.20A 6.20A 6.60 -2.70 9.30 7 7 2050 ---- 10.00B 5.60A 5.60A 5.80 -2.50 8.30 4 2055 ---- 9.00B 4.90A 4.90A 5.20 -2.20 7.40 2060 ---- 8.00B 4.40A 4.40A 4.60 -2.10 6.70 10 10 2065 ---- 7.20B 4.00A 4.00A 4.10 -1.90 6.00 2070 ---- 6.40B 3.50A 3.50A 3.60 -1.80 5.40 2075 ---- 5.70B 3.20A 5.70B 3.20 -1.60 4.80 2080 ---- 5.10B 2.90A 2.90A 2.90 -1.50 4.40 2085 ---- 4.60B 2.60A 2.60A 2.60 -1.40 4.00 2090 ---- 4.10B 2.40A 4.10B 2.40 -1.20 3.60 2095 ---- 3.70B 2.20A 3.70B 2.10 -1.20 3.30 2100 ---- 3.30B 2.00A 3.30B 1.90 -1.10 3.00 2105 ---- 3.00B 1.80A 3.00B 1.80 -.90 2.70 2110 ---- 2.70B 1.60A 2.70B 1.60 -.90 2.50 2115 ---- 2.50B 1.50A 2.50B 1.50 -.80 2.30 2120 ---- 2.30B 1.40A 2.30B 1.30 -.80 2.10 2125 ---- 2.10B 1.30A 2.10B 1.20 -.70 1.90 2130 ---- 1.90B 1.20A 1.90B 1.10 -.60 1.70 2 2 2135 ---- 1.70B 1.00A 1.70B 1.00 -.60 1.60 2140 1.00 1.60B .90 .90 1.00 -.50 4 1.50 2145 ---- ---- 1.00A 1.00A .90 -.50 1.40 2150 ---- 1.30B .90A 1.30B .80 -.40 1.20 15 15 2155 ---- ---- .90A .90A .80 -.40 1.20 2160 ---- ---- .80A .80A .70 -.40 1.10 2165 ---- 1.10B .80A 1.10B .60 -.40 1.00 2170 ---- 1.00B .70A 1.00B .60 -.30 .90 2175 ---- ---- .70A .70A .60 -.30 .90 2180 ---- .90B .70A .90B .50 -.30 .80 2 2 2185 ---- ---- .60A .60A .50 -.30 .80 1 2190 ---- ---- .60A .60A .50 -.30 .80 14 14 2195 ---- ---- .60A .60A .40 -.30 .70 2200 ---- ---- .50A .50A .40 -.30 .70 25 25 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options PUT 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 1805 ---- ---- ---- ---- .20 +.10 .10 1810 ---- ---- ---- ---- .20 .00 .20 1815 ---- ---- ---- ---- .20 .00 .20 1820 ---- ---- ---- ---- .20 .00 .20 1825 ---- ---- ---- ---- .20 .00 .20 1830 ---- ---- ---- ---- .30 .00 .30 10 1835 ---- ---- ---- ---- .30 .00 .30 10 1840 ---- ---- ---- ---- .40 +.10 .30 2 2 1845 ---- ---- ---- ---- .40 .00 .40 1850 ---- ---- ---- ---- .40 .00 .40 1855 ---- ---- .40A .40A .50 .00 .50 1860 ---- ---- ---- ---- .60 +.10 .50 1 1865 ---- ---- .50A .50A .70 +.10 .60 1870 ---- ---- .60A .60A .70 .00 .70 1875 ---- ---- .70A .70A .90 +.10 .80 1880 .80 .90B .80 .90B 1.00 +.10 12 .90 1885 .80 1.10 .80 1.10 1.10 +.10 5 1.00 1890 ---- 1.30B 1.00A 1.00A 1.30 +.10 1.20 1895 ---- 1.50B 1.10A 1.10A 1.50 +.20 1.30 2 2 1900 ---- 1.80B 1.20A 1.20A 1.80 +.30 1.50 1905 ---- 2.10B 1.40A 1.40A 2.10 +.30 1.80 1910 ---- 2.50B 1.70A 1.70A 2.40 +.40 2 2.00 10 1915 ---- 2.90B 1.90A 1.90A 2.90 +.60 2.30 1920 ---- 3.50B 2.20A 2.20A 3.30 +.60 5 2.70 1 1 1925 ---- 4.10B 2.60A 2.60A 3.90 +.80 3.10 1 12 1930 ---- 4.80B 3.00A 3.00A 4.50 +.90 5 3.60 1 11 1935 ---- 5.60B 3.50A 3.50A 5.30 +1.10 4.20 1940 ---- 6.50B 4.00A 4.00A 6.10 +1.20 4.90 1 1945 ---- 7.60B 4.60A 4.60A 7.10 +1.40 1 5.70 4 1950 ---- 8.80B 5.30A 5.30A 8.20 +1.70 6.50 10 15 1955 ---- 10.10B 6.20A 6.20A 9.40 +1.90 1 7.50 1 3 1960 11.50 11.60B 7.10A 10.00A 10.80 +2.10 1 8.70 1965 ---- 13.40B 8.20A 8.20A 12.40 +2.40 1 10.00 1970 ---- 15.20B 9.40A 9.40A 14.20 +2.70 11.50 10 10 1975 ---- 17.30B 10.80A 17.30B 16.20 +3.10 13.10 1980 ---- 19.50B 12.30A 19.50B 18.30 +3.40 14.90 1985 ---- 21.90B 14.10A 14.10A 20.70 +3.80 16.90 1 1990 20.30 24.50B 16.00A 19.30A 23.10 +4.00 7 19.10 1995 ---- 27.30B 18.00A 27.30B 25.80 +4.30 21.50 2000 ---- 30.30B 20.20A 30.30B 28.60 +4.60 24.00 5 5 2005 ---- 33.40B 22.70A 33.40B 31.60 +4.80 26.80 2010 ---- 36.70B 25.30A 36.70B 34.80 +5.10 29.70 2015 ---- 40.10B 28.00A 40.10B 38.10 +5.40 32.70 2020 ---- 43.70B 31.00A 43.70B 41.60 +5.60 36.00 2025 ---- 47.50B 34.20A 47.50B 45.30 +6.00 39.30 2030 ---- 51.30B 37.60A 51.30B 49.10 +6.20 42.90 2035 ---- 55.30B 40.90A 55.30B 53.10 +6.60 46.50 2040 ---- 59.40B 44.50A 59.40B 57.10 +6.80 50.30 2045 ---- 63.60B 48.10A 63.60B 61.30 +7.10 54.20 2050 ---- 67.90B 51.90A 67.90B 65.50 +7.20 58.30 2055 ---- 72.30B 55.90A 72.30B 69.80 +7.40 62.40 2060 ---- 76.80B 59.90A 76.80B 74.20 +7.60 66.60 2065 ---- 81.30B 64.00A 81.30B 78.70 +7.80 70.90 2070 ---- 85.90B 68.20A 85.90B 83.20 +7.90 75.30 2075 ---- 90.60B 72.50A 90.60B 87.80 +8.00 79.80 2080 ---- 94.80B 76.90A 94.80B 92.50 +8.20 84.30 2085 ---- 99.50B 81.30A 99.50B 97.20 +8.40 88.80 2090 ---- 104.30B 85.80A 104.30B 101.90 +8.40 93.50 2095 ---- 109.10B 90.30A 109.10B 106.70 +8.60 98.10 2100 ---- 114.40B 94.90A 114.40B 111.50 +8.70 102.80 1 2105 ---- 118.70B 99.60A 118.70B 116.30 +8.70 107.60 2110 ---- 123.50B 104.80A 123.50B 121.20 +8.90 112.30 2115 ---- 128.40B 109.50A 128.40B 126.00 +8.90 117.10 2120 ---- 133.30B 114.30A 133.30B 130.90 +9.00 121.90 2125 ---- 138.60B 118.50A 138.60B 135.80 +9.10 126.70 2130 ---- 143.10B 123.90A 143.10B 140.70 +9.10 131.60 2135 ---- 148.00B 128.70A 148.00B 145.60 +9.20 136.40 2140 ---- 152.90B 133.50A 152.90B 150.50 +9.20 141.30 2145 ---- 157.90B 138.30A 157.90B 155.40 +9.20 146.20 2150 ---- 163.30B 142.70A 163.30B 160.30 +9.30 151.00 2155 ---- 167.70B 148.20A 167.70B 165.30 +9.40 155.90 2160 ---- 172.70B 153.10A 172.70B 170.20 +9.30 160.90 2165 ---- 177.60B 158.00A 177.60B 175.20 +9.40 165.80 2170 ---- 182.60B 162.80A 182.60B 180.10 +9.40 170.70 2175 ---- 188.10B 167.20A 188.10B 185.10 +9.40 175.70 2180 ---- 192.50B 172.80A 192.50B 190.00 +9.40 180.60 2185 ---- 197.50B 177.60A 197.50B 195.00 +9.40 185.60 2190 ---- 202.50B 182.60A 202.50B 200.00 +9.50 190.50 2195 ---- 207.50B 187.50A 207.50B 204.90 +9.40 195.50 2200 ---- 212.90B 191.90A 212.90B 209.90 +9.40 200.50 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options CALL 1715 ---- 274.00B 253.20A 253.20A 256.00 -9.90 265.90 1720 ---- 269.00B 248.20A 248.20A 251.00 -9.90 260.90 1725 ---- 264.00B 243.20A 243.20A 246.00 -9.90 255.90 1730 ---- 259.00B 238.20A 238.20A 241.00 -9.90 250.90 1735 ---- 254.00B 233.20A 233.20A 236.00 -9.90 245.90 1740 ---- 249.00B 228.20A 228.20A 231.00 -9.90 240.90 1745 ---- 244.00B 223.20A 223.20A 226.00 -9.90 235.90 1750 ---- 239.00B 218.20A 218.20A 221.00 -9.90 230.90 1755 ---- 234.00B 213.20A 213.20A 216.00 -9.90 225.90 1760 ---- 229.00B 208.20A 208.20A 211.00 -9.90 220.90 1765 ---- 224.00B 203.20A 203.20A 206.00 -9.90 215.90 1770 ---- 219.00B 198.20A 198.20A 201.00 -9.90 210.90 1775 ---- 214.00B 193.20A 193.20A 196.00 -9.90 205.90 1780 ---- 209.00B 188.20A 188.20A 191.00 -9.90 200.90 1785 ---- 204.00B 183.20A 183.20A 186.00 -9.90 195.90 1790 ---- 199.00B 178.20A 178.20A 181.00 -9.90 190.90 1795 ---- 194.00B 173.20A 173.20A 176.00 -9.90 185.90 1800 ---- 189.00B 168.20A 168.20A 171.00 -9.90 180.90 1 1805 ---- 184.00B 163.20A 163.20A 166.00 -9.90 175.90 1810 ---- 179.00B 158.20A 158.20A 161.00 -9.90 170.90 1815 ---- 174.00B 153.20A 153.20A 156.00 -9.90 165.90 1820 ---- 169.00B 148.20A 148.20A 151.00 -9.90 160.90 1825 ---- 164.00B 143.20A 143.20A 146.00 -9.90 155.90 1830 ---- 159.00B 138.20A 138.20A 141.00 -9.90 150.90 1835 ---- 154.00B 133.20A 133.20A 136.00 -9.90 145.90 1840 ---- 149.00B 128.20A 128.20A 131.00 -9.90 140.90 1845 ---- 144.00B 123.20A 123.20A 126.00 -9.90 135.90 1 1850 ---- 139.10B 118.20A 118.20A 121.00 -9.90 130.90 1855 ---- 134.00B 113.20A 113.20A 116.00 -9.90 125.90 1860 ---- 129.00B 108.20A 108.20A 111.00 -9.90 120.90 1865 ---- 124.00B 103.20A 103.20A 106.00 -9.90 115.90 1870 ---- 119.00B 98.20A 98.20A 101.00 -9.90 110.90 1 1875 ---- 114.50B 93.00A 93.00A 96.00 -9.90 105.90 1880 ---- 109.00B 88.20A 88.20A 91.00 -9.90 100.90 1 1885 ---- 104.00B 83.20A 83.20A 86.00 -9.90 95.90 1 1890 ---- 99.50B 78.00A 78.00A 81.00 -9.90 90.90 1895 ---- 94.50B 72.90A 72.90A 76.00 -9.90 85.90 2 1900 ---- 89.50B 67.90A 67.90A 71.00 -9.90 80.90 1 1905 ---- 84.50B 63.00A 63.00A 66.00 -9.90 75.90 5 1910 ---- 79.50B 58.00A 58.00A 61.00 -9.90 70.90 7 1915 57.40 74.50B 53.00A 59.00B 56.00 -9.90 1 65.90 2 1920 ---- 69.50B 48.00A 48.00A 51.00 -9.90 60.90 6 1925 44.50 64.60B 43.00A 43.00A 46.00 -9.90 1 55.90 1 10 1930 ---- 59.60B 38.00A 38.00A 41.00 -9.90 1 50.90 1 5 1935 37.80 54.60B 33.10A 33.10A 36.00 -9.90 2 45.90 12 1940 43.70 49.60B 28.20A 44.90B 31.10 -9.90 2 41.00 19 1945 ---- 44.70B 23.40A 23.40A 26.20 -9.90 36.10 1 14 1950 23.80 39.70B 18.80A 24.30B 21.40 -9.90 6 31.30 1 88 1955 19.00 34.80B 14.40A 19.50B 16.90 -9.70 4 26.60 160 1960 13.90 30.00B 10.50A 15.00B 12.70 -9.40 7 22.10 82 164 1965 12.40 25.40B 7.00 10.80B 9.00 -8.80 24 17.80 27 196 1970 13.20 21.00B 4.70A 7.40B 6.00 -7.90 44 13.90 2 310 1975 11.40 16.80B 2.90A 4.70B 3.70 -6.90 100 10.60 35 251 1980 9.30 13.00B 1.70A 2.10A 2.20 -5.60 769 7.80 351 947 1985 5.20 9.90 1.10 1.10 1.30 -4.30 380 5.60 144 255 1990 3.80 7.20B .60 .70 .70 -3.20 198 3.90 169 309 1995 3.00 5.50 .40 .50A .50 -2.20 114 2.70 10 125 2000 2.00 3.70B .30 .30 .30 -1.60 642 1.90 287 1347 2005 1.50 2.50B .30 .30 .20 -1.10 18 1.30 21 46 2010 1.00 2.00 .20 .20 .10 -.80 93 .90 56 139 2015 ---- 1.20B .20A 1.20B .10 -.60 2 .70 3 47 2020 .90 .90 .10A .10A .10 -.50 5 .60 28 112 2025 .20 .70B .10 .10 .10 -.40 38 .50 12 55 2030 .60 .60 .10 .10 .10 -.30 46 .40 46 68 2035 .10 .40B .10 .10 .10 -.20 32 .30 3 112 2040 .40 .40 .10A .10A .10 -.20 14 .30 1 97 2045 .20 .20 .10A .10A .10 -.20 20 .30 95 133 2050 .10 .10 .10 .10 .10 -.20 2 .30 150 223 2055 ---- ---- .10A .10A .10 -.20 .30 10 52 2060 .10 .10 .10 .10 .10 -.10 9 .20 23 147 2065 ---- ---- .10A .10A .10 -.10 5 .20 4 46 2070 .20 .20 .10A .10A .10 -.10 18 .20 52 2075 ---- ---- .10A .10A .10 -.10 .20 2 58 2080 ---- ---- .10A .10A .10 -.10 .20 45 2085 .10 .10 .10 .10 .10 -.10 8 .20 47 2090 .10 .10 .10 .10 .10 -.10 1 .20 4 17 2095 ---- ---- ---- ---- .10 .00 .10 6 2100 ---- ---- ---- ---- .10 .00 .10 2 145 2105 ---- ---- ---- ---- .10 .00 .10 2 25 2110 ---- ---- ---- ---- .10 .00 .10 2 2115 ---- ---- ---- ---- .10 .00 .10 14 2120 ---- ---- ---- ---- .10 .00 .10 10 10 2125 ---- ---- ---- ---- .10 .00 .10 5 5 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 6 9 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 2175 ---- ---- ---- ---- .10 .00 .10 2180 ---- ---- ---- ---- .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 .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 .10 262 1855 ---- ---- ---- ---- .10 .00 .10 3 1860 ---- ---- ---- ---- .10 .00 .10 7 1865 ---- ---- ---- ---- .10 .00 .10 27 1870 ---- ---- ---- ---- .10 .00 .10 101 1875 ---- ---- ---- ---- .10 .00 .10 87 1880 ---- ---- ---- ---- .10 .00 .10 91 1885 .10 .10 .10 .10 .10 .00 4 .10 58 1890 ---- ---- ---- ---- .10 .00 .10 430 1895 ---- ---- ---- ---- .10 .00 .10 38 1900 ---- ---- ---- ---- .10 .00 .10 20 121 1905 .10 .10 .10 .10 .10 .00 2 .10 24 108 1910 ---- ---- ---- ---- .10 .00 .10 3 117 1915 ---- ---- ---- ---- .10 .00 2 .10 33 105 1920 ---- ---- ---- ---- .10 .00 .10 2 150 1925 .10 .10 .10 .10 .10 .00 10 .10 2 43 1930 ---- ---- ---- ---- .10 .00 .10 16 185 1935 ---- ---- ---- ---- .10 .00 .10 6 70 1940 .10 .20 .10 .20 .20 .00 15 .20 57 110 1945 .10 .50 .10 .20A .30 -.10 67 .40 9 60 1950 .20 .90 .20 .30 .50 .00 110 .50 93 232 1955 .50 1.50 .40 .70A 1.00 +.20 100 .80 40 182 1960 1.00 2.70B .70 2.40B 1.80 +.50 182 1.30 32 140 1965 2.10 4.40B 1.10 2.40B 3.10 +1.10 133 2.00 132 249 1970 2.90 6.80B 1.60 4.10 5.10 +1.90 364 3.20 259 272 1975 4.80 9.80B 2.60 6.90B 7.80 +3.00 368 4.80 55 218 1980 5.70 13.60B 3.90A 11.20B 11.30 +4.30 279 7.00 51 43 1985 8.00 18.00B 5.70A 18.00B 15.40 +5.60 41 9.80 16 26 1990 8.90 22.60B 8.10A 17.00A 19.80 +6.70 13 13.10 4 6 1995 ---- 27.40B 11.00A 27.40B 24.60 +7.70 2 16.90 1 2000 21.50 32.30B 14.40A 26.40A 29.40 +8.30 27 21.10 3 7 2005 ---- 37.20B 18.30A 37.20B 34.30 +8.80 25.50 2 2010 ---- 42.20B 22.50A 42.20B 39.20 +9.10 1 30.10 2015 ---- 47.10B 27.00A 47.10B 44.20 +9.30 34.90 2020 ---- 52.20B 31.60A 52.20B 49.20 +9.40 39.80 1 2025 ---- 57.10B 36.40A 57.10B 54.20 +9.50 44.70 2030 ---- 62.10B 41.20A 62.10B 59.20 +9.60 49.60 1 2035 66.10 67.10B 46.10A 67.10B 64.20 +9.70 1 54.50 2040 ---- 72.10B 51.00A 72.10B 69.20 +9.70 59.50 2045 ---- 77.10B 55.90A 77.10B 74.20 +9.70 64.50 1 2050 ---- 82.10B 60.90A 82.10B 79.20 +9.80 69.40 1 2055 ---- 87.10B 65.80A 87.10B 84.20 +9.80 74.40 2060 ---- 92.10B 70.80A 92.10B 89.20 +9.80 79.40 1 2065 ---- 97.10B 75.80A 97.10B 94.20 +9.80 84.40 1 2070 ---- 102.10B 80.80A 102.10B 99.20 +9.80 89.40 3 2075 ---- 107.10B 85.70A 107.10B 104.20 +9.80 94.40 1 2080 ---- 111.80B 90.70A 111.80B 109.20 +9.80 99.40 2085 ---- 116.80B 95.70A 116.80B 114.20 +9.90 104.30 2090 ---- 121.70B 100.70A 121.70B 119.20 +9.90 109.30 2095 ---- 126.70B 105.70A 126.70B 124.20 +9.90 114.30 2100 ---- 131.80B 110.60A 131.80B 129.20 +9.90 119.30 2105 ---- 136.70B 115.60A 136.70B 134.20 +9.90 124.30 2110 ---- 141.70B 120.60A 141.70B 139.20 +9.90 129.30 2115 ---- 146.70B 125.60A 146.70B 144.20 +9.90 134.30 2120 ---- 151.70B 130.60A 151.70B 149.20 +9.90 139.30 2125 ---- 156.70B 135.60A 156.70B 154.20 +9.90 144.30 2130 ---- 161.70B 140.60A 161.70B 159.20 +9.90 149.30 2135 ---- 166.70B 145.60A 166.70B 164.20 +9.90 154.30 2140 ---- 171.70B 150.60A 171.70B 169.20 +9.90 159.30 2145 ---- 176.70B 155.50A 176.70B 174.20 +9.90 164.30 2150 ---- 181.70B 160.50A 181.70B 179.20 +9.90 169.30 2155 ---- 186.70B 165.50A 186.70B 184.20 +9.90 174.30 2160 ---- 191.70B 170.50A 191.70B 189.20 +9.90 179.30 2165 ---- 196.70B 175.50A 196.70B 194.20 +9.90 184.30 2170 ---- 201.70B 180.50A 201.70B 199.20 +9.90 189.30 2175 ---- 206.70B 185.50A 206.70B 204.20 +9.90 194.30 2180 ---- 211.70B 190.50A 211.70B 209.20 +9.90 199.30 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options CALL 1735 ---- 272.90B 252.80A 252.80A 255.20 -9.70 264.90 1740 ---- 267.90B 247.80A 247.80A 250.20 -9.70 259.90 1745 ---- 262.90B 242.80A 242.80A 245.20 -9.70 254.90 1750 ---- 257.90B 237.80A 237.80A 240.20 -9.70 249.90 1755 ---- 252.90B 232.80A 232.80A 235.20 -9.70 244.90 1760 ---- 247.90B 227.80A 227.80A 230.20 -9.70 239.90 1765 ---- 242.90B 222.80A 222.80A 225.20 -9.70 234.90 1770 ---- 237.90B 217.80A 217.80A 220.20 -9.70 229.90 1775 ---- 232.90B 212.80A 212.80A 215.20 -9.70 224.90 1780 ---- 227.90B 207.80A 207.80A 210.20 -9.70 219.90 1785 ---- 222.90B 202.80A 202.80A 205.20 -9.70 214.90 1790 ---- 217.90B 197.80A 197.80A 200.20 -9.70 209.90 1795 ---- 212.90B 192.80A 192.80A 195.20 -9.70 204.90 1800 ---- 207.90B 187.80A 187.80A 190.20 -9.70 199.90 1805 ---- 202.90B 182.80A 182.80A 185.20 -9.70 194.90 1810 ---- 197.90B 177.80A 177.80A 180.20 -9.70 189.90 1815 ---- 192.90B 172.70A 172.70A 175.20 -9.70 184.90 1820 ---- 187.90B 167.70A 167.70A 170.20 -9.70 179.90 1 1825 ---- 182.90B 162.20A 162.20A 165.20 -9.70 174.90 1830 ---- 177.90B 157.70A 157.70A 160.20 -9.70 169.90 1835 ---- 172.90B 152.20A 152.20A 155.20 -9.70 164.90 1840 ---- 168.40B 147.20A 147.20A 150.20 -9.70 159.90 1845 ---- 163.70B 142.20A 142.20A 145.20 -9.70 154.90 1850 ---- 158.70B 137.20A 137.20A 140.20 -9.70 149.90 1 1855 ---- 153.70B 132.20A 132.20A 135.20 -9.70 144.90 1860 ---- 148.70B 127.20A 127.20A 130.20 -9.70 139.90 1865 ---- 143.70B 122.30A 122.30A 125.20 -9.70 134.90 1 1 1870 ---- 138.70B 117.20A 117.20A 120.20 -9.80 130.00 1875 ---- 133.70B 112.30A 112.30A 115.20 -9.80 125.00 21 22 1880 ---- 128.70B 107.30A 107.30A 110.30 -9.70 120.00 1885 103.70 123.70B 102.30A 102.30A 105.30 -9.70 1 115.00 1890 105.20 118.70B 97.40A 111.70B 100.30 -9.80 1 110.10 1 1895 100.80 113.70B 92.40A 92.40A 95.40 -9.70 1 105.10 1900 99.20 108.80B 87.50A 87.50A 90.40 -9.80 1 100.20 1 1905 ---- 103.80B 82.50A 82.50A 85.50 -9.70 95.20 1910 ---- 98.80B 77.60A 77.60A 80.60 -9.70 90.30 2 1915 ---- 93.90B 72.80A 72.80A 75.70 -9.70 85.40 2 1920 ---- 89.00B 67.90A 67.90A 70.80 -9.70 80.50 1 1925 ---- 84.00B 63.10A 63.10A 66.00 -9.70 75.70 1 1930 ---- 79.20B 58.40A 58.40A 61.20 -9.60 70.80 1 1935 ---- 74.30B 53.70A 53.70A 56.50 -9.50 66.00 2 1940 53.40 69.50B 49.20A 49.20A 51.90 -9.40 2 61.30 4 1945 48.80 64.70B 44.70A 44.70A 47.30 -9.40 2 56.70 11 1950 43.70 60.00B 40.40A 45.30B 42.90 -9.20 2 52.10 1 156 1955 39.30 55.40B 36.30A 40.90B 38.60 -9.00 3 47.60 3 1960 36.50 50.90B 32.30A 32.30A 34.50 -8.80 2 43.30 1 1 1965 32.20 46.50B 28.50A 28.50A 30.70 -8.40 2 39.10 14 1970 26.40 42.20B 25.00A 25.00A 27.00 -8.10 4 35.10 102 1975 34.90 38.10B 21.70A 21.70A 23.60 -7.70 7 31.30 31 1980 19.80 34.20B 18.80A 21.90B 20.40 -7.30 1 27.70 68 1985 17.20 30.50B 16.00A 18.80B 17.50 -6.90 2 24.40 4 24 1990 15.10 27.00B 13.60A 13.60A 14.90 -6.40 4 21.30 3 102 1995 ---- 23.60B 11.40A 11.40A 12.60 -5.90 42 18.50 7 57 2000 12.00 20.70B 9.50A 10.60A 10.50 -5.40 21 15.90 120 260 2005 14.50 18.00B 7.90A 9.30B 8.70 -4.90 42 13.60 20 39 2010 7.20 15.50B 6.50A 7.70B 7.10 -4.60 25 11.70 16 142 2015 6.20 13.30B 5.40A 6.60B 5.80 -4.10 5 9.90 28 2020 5.10 11.30B 4.40A 5.20B 4.80 -3.70 14 8.50 19 39 2025 6.50 9.70B 3.60A 3.60A 3.90 -3.30 24 7.20 20 57 2030 3.50 8.20B 3.00A 3.60B 3.10 -3.00 18 6.10 3 198 2035 6.80 7.00B 2.50A 2.70 2.60 -2.60 36 5.20 4 24 2040 5.90 5.90 2.10 2.20B 2.10 -2.30 122 4.40 1 501 2045 2.10 5.00B 1.80A 1.80A 1.70 -2.10 1 3.80 103 112 2050 ---- 4.30B 1.60A 4.30B 1.50 -1.70 3.20 21 29 2055 ---- 3.70B 1.30A 1.30A 1.30 -1.50 1 2.80 47 2060 2.10 3.10B 1.10 1.10 1.10 -1.30 30 2.40 259 256 2065 ---- 2.60B 1.00A 2.60B 1.00 -1.10 2.10 1 2070 1.90 2.30B .90A .90A .90 -.90 2 1.80 5 6 2075 ---- 2.00B .80A 2.00B .70 -.90 1.60 28 30 2080 1.80 1.80 .80A .80A .60 -.80 7 1.40 4 14 2085 ---- 1.50B .60A 1.50B .50 -.80 1.30 1 22 2090 ---- 1.30B .60A 1.30B .50 -.70 3 1.20 8 26 2095 .50 1.20B .50 .50 .50 -.60 7 1.10 39 2100 ---- 1.10B .50A 1.10B .40 -.60 2 1.00 31 2105 .60 1.00B .50A .50A .40 -.50 6 .90 1 2110 ---- .90B .40A .90B .40 -.40 .80 30 2115 ---- ---- .40A .40A .40 -.40 .80 2 2120 ---- ---- .40A .40A .40 -.30 .70 2125 .50 .50 .40A .40A .30 -.40 14 .70 18 2130 ---- ---- .30A .30A .30 -.30 .60 2135 ---- ---- .30A .30A .30 -.30 .60 12 2140 ---- ---- .30A .30A .30 -.30 .60 2145 ---- ---- .30A .30A .30 -.20 .50 2 2150 ---- ---- .30A .30A .20 -.30 .50 25 25 2155 ---- ---- .30A .30A .20 -.30 .50 2160 .50 .50 .30A .30A .20 -.30 30 .50 2165 ---- ---- .30A .30A .20 -.20 .40 31 2170 ---- ---- .30A .30A .20 -.20 .40 10 2175 ---- ---- .30A .30A .20 -.20 .40 4 4 2180 ---- .40B ---- .40B .20 -.10 .30 39 2185 ---- .40B .20A .40B .20 -.10 .30 7 2190 ---- .40B .20A .40B .20 -.10 .30 2195 ---- ---- .20A .20A .20 -.10 .30 14 14 2200 .30 .30 .20 .20 .20 -.10 70 .30 10 10 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 .10 71 1840 ---- ---- ---- ---- .10 .00 .10 1845 ---- ---- ---- ---- .10 .00 .10 6 1850 ---- ---- ---- ---- .10 .00 .10 4 1855 ---- ---- ---- ---- .10 .00 .10 2 1860 ---- ---- ---- ---- .10 .00 .10 1865 ---- ---- ---- ---- .10 .00 .10 1870 ---- ---- ---- ---- .10 .00 .10 19 19 1875 ---- ---- ---- ---- .10 -.10 .20 21 22 1880 ---- ---- ---- ---- .10 -.10 .20 10 1885 ---- ---- ---- ---- .20 .00 .20 9 18 1890 ---- ---- .20A .20A .20 -.10 .30 37 1895 .20 .20 .20 .20 .20 -.10 50 .30 6 36 1900 .20 .20 .20 .20 .30 -.10 52 .40 41 1905 .20 .30B .20 .30B .40 .00 20 .40 3 1910 ---- ---- .40A .40A .40 -.10 .50 12 1915 ---- ---- .40A .40A .50 -.10 .60 330 1920 ---- ---- .50A .50A .70 .00 .70 155 1925 .70 1.00 .60 .80A .80 .00 7 .80 47 1930 ---- 1.10B .70A .70A 1.10 +.10 3 1.00 2 185 1935 ---- 1.40B .90A .90A 1.30 +.10 1.20 7 26 1940 ---- 1.90B 1.10A 1.10A 1.70 +.20 5 1.50 37 1945 1.60 2.40B 1.30A 1.90 2.20 +.40 4 1.80 11 23 1950 2.50 3.10B 1.60A 3.10B 2.70 +.50 8 2.20 5 263 1955 2.40 4.00 2.10A 3.20 3.50 +.80 15 2.70 2 29 1960 4.20 5.00B 2.60A 3.80A 4.40 +1.00 17 3.40 561 602 1965 3.60 6.30 3.20A 4.70A 5.50 +1.30 11 4.20 108 105 1970 7.00 7.60B 3.90A 5.90A 6.80 +1.60 26 5.20 12 11 1975 8.90 9.40B 4.80A 8.30B 8.40 +2.00 10 6.40 4 8 1980 5.70 11.30B 5.70 9.00A 10.20 +2.40 10 7.80 3 59 1985 8.00 13.60B 7.00 13.60B 12.30 +2.80 6 9.50 6 12 1990 11.80 16.20B 8.70A 14.10B 14.70 +3.30 107 11.40 3 1995 13.50 19.00B 10.50A 19.00B 17.40 +3.80 6 13.60 4 2000 22.20 22.20 12.50A 18.40A 20.30 +4.30 1 16.00 13 35 2005 ---- 25.50B 14.70A 25.50B 23.50 +4.80 18.70 11 10 2010 ---- 29.10B 17.30A 29.10B 26.90 +5.20 21.70 3 2015 ---- 32.90B 20.10A 32.90B 30.60 +5.60 25.00 7 2020 ---- 37.00B 23.30A 37.00B 34.50 +6.00 28.50 2025 ---- 41.20B 26.50A 41.20B 38.60 +6.30 32.30 2030 ---- 45.60B 30.00A 45.60B 42.90 +6.70 36.20 2035 ---- 50.10B 33.70A 50.10B 47.30 +7.00 40.30 2040 ---- 54.70B 37.60A 54.70B 51.90 +7.40 44.50 2045 ---- 59.40B 41.70A 59.40B 56.50 +7.70 48.80 2050 ---- 64.10B 46.00A 64.10B 61.20 +7.90 53.30 2055 ---- 68.90B 50.30A 68.90B 66.00 +8.20 57.80 2060 ---- 73.80B 54.70A 73.80B 70.90 +8.50 62.40 2065 ---- 78.60B 59.30A 78.60B 75.70 +8.60 67.10 2070 ---- 83.50B 63.90A 83.50B 80.60 +8.80 71.80 1 1 2075 ---- 88.40B 68.50A 88.40B 85.50 +8.90 76.60 2080 ---- 93.40B 73.30A 93.40B 90.40 +9.00 81.40 2 2 2085 ---- 98.30B 78.00A 98.30B 95.30 +9.00 86.30 2090 ---- 103.20B 82.80A 103.20B 100.20 +9.00 91.20 2095 ---- 108.20B 87.70A 108.20B 105.20 +9.10 96.10 2100 ---- 113.20B 92.60A 113.20B 110.20 +9.20 101.00 2 2 2105 ---- 118.10B 97.50A 118.10B 115.10 +9.20 105.90 2110 ---- 123.10B 102.40A 123.10B 120.10 +9.30 110.80 2115 ---- 128.10B 107.30A 128.10B 125.10 +9.30 115.80 2120 ---- 133.00B 112.20A 133.00B 130.10 +9.40 120.70 1 1 2125 ---- 138.00B 117.20A 138.00B 135.00 +9.30 125.70 2130 ---- 143.00B 122.10A 143.00B 140.00 +9.40 130.60 2135 138.40 148.00B 127.00A 136.30A 145.00 +9.40 1 135.60 2140 ---- 153.00B 132.00A 153.00B 150.00 +9.50 140.50 2145 ---- 158.00B 137.00A 158.00B 155.00 +9.50 145.50 2150 ---- 162.90B 141.90A 162.90B 160.00 +9.50 150.50 2 2 2155 ---- 167.90B 146.90A 167.90B 164.90 +9.40 155.50 2160 ---- 173.00B 151.90A 173.00B 169.90 +9.50 160.40 2165 ---- 177.90B 156.80A 177.90B 174.90 +9.50 165.40 2170 ---- 182.90B 161.80A 182.90B 179.90 +9.50 170.40 2175 ---- 187.90B 166.80A 187.90B 184.90 +9.60 175.30 2180 ---- 192.90B 171.80A 192.90B 189.90 +9.60 180.30 2185 ---- 197.90B 176.70A 197.90B 194.90 +9.60 185.30 2190 ---- 202.90B 181.70A 202.90B 199.90 +9.60 190.30 2195 ---- 207.90B 186.70A 207.90B 204.90 +9.60 195.30 2200 ---- 212.90B 191.70A 212.90B 209.90 +9.60 200.30 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option CALL 1050 ---- ---- 14.469A 14.469A 14.462 -.425 14.887 1075 ---- ---- 14.217A 14.217A 14.212 -.425 14.637 1100 ---- ---- 13.967A 13.967A 13.962 -.425 14.387 1125 ---- ---- 13.717A 13.717A 13.712 -.425 14.137 1150 ---- ---- 13.469A 13.469A 13.462 -.425 13.887 1175 ---- ---- 13.219A 13.219A 13.212 -.425 13.637 1200 ---- ---- 12.969A 12.969A 12.962 -.425 13.387 1225 ---- ---- 12.719A 12.719A 12.712 -.425 13.137 1250 ---- ---- 12.469A 12.469A 12.462 -.425 12.887 1275 ---- ---- 12.219A 12.219A 12.212 -.425 12.637 1300 ---- ---- 11.969A 11.969A 11.962 -.425 12.387 1325 ---- ---- 11.719A 11.719A 11.712 -.425 12.137 1350 ---- ---- 11.469A 11.469A 11.462 -.425 11.887 1375 ---- ---- 11.219A 11.219A 11.212 -.425 11.637 1400 ---- ---- 10.967A 10.967A 10.962 -.425 11.387 1425 ---- ---- 10.719A 10.719A 10.712 -.425 11.137 1450 ---- ---- 10.469A 10.469A 10.462 -.425 10.887 1475 ---- ---- 10.219A 10.219A 10.212 -.425 10.637 1500 ---- ---- 9.969A 9.969A 9.962 -.425 10.387 1525 ---- ---- 9.719A 9.719A 9.712 -.425 10.137 1550 ---- ---- 9.469A 9.469A 9.462 -.425 9.887 1575 ---- ---- 9.219A 9.219A 9.212 -.425 9.637 1600 ---- ---- 8.969A 8.969A 8.962 -.425 9.387 1625 ---- ---- 8.719A 8.719A 8.712 -.425 9.137 1650 ---- ---- 8.469A 8.469A 8.462 -.425 8.887 1675 ---- ---- 8.219A 8.219A 8.212 -.425 8.637 1700 ---- ---- 7.969A 7.969A 7.962 -.425 8.387 1725 ---- ---- 7.719A 7.719A 7.712 -.425 8.137 1750 ---- ---- 7.469A 7.469A 7.462 -.425 7.887 1775 ---- ---- 7.219A 7.219A 7.212 -.425 7.637 1800 ---- ---- 6.977A 6.977A 6.962 -.425 7.387 17 1825 ---- ---- 6.719A 6.719A 6.712 -.425 7.137 1850 ---- ---- 6.469A 6.469A 6.462 -.425 6.887 1875 ---- ---- 6.219A 6.219A 6.212 -.425 6.637 1900 ---- ---- 5.969A 5.969A 5.962 -.425 6.387 1925 ---- ---- 5.719A 5.719A 5.712 -.425 6.137 1950 ---- ---- 5.469A 5.469A 5.462 -.425 5.887 1975 ---- ---- 5.219A 5.219A 5.212 -.425 5.637 2000 ---- ---- 4.977A 4.977A 4.962 -.425 5.387 1 2025 ---- ---- 4.727A 4.727A 4.712 -.425 5.137 2 2050 ---- ---- 4.477A 4.477A 4.462 -.425 4.887 3 2055 ---- ---- 4.419A 4.419A 4.412 -.425 4.837 2060 ---- ---- 4.369A 4.369A 4.362 -.425 4.787 2065 ---- ---- 4.319A 4.319A 4.312 -.425 4.737 2070 ---- ---- 4.269A 4.269A 4.262 -.425 4.687 2075 ---- ---- 4.227A 4.227A 4.212 -.425 4.637 1 2080 ---- ---- 4.169A 4.169A 4.162 -.425 4.587 2085 ---- ---- 4.119A 4.119A 4.112 -.425 4.537 2090 ---- ---- 4.069A 4.069A 4.062 -.425 4.487 2095 ---- ---- 4.019A 4.019A 4.012 -.425 4.437 2100 ---- ---- 3.977A 3.977A 3.962 -.425 4.387 1 2105 ---- ---- 3.919A 3.919A 3.912 -.425 4.337 2110 ---- ---- 3.869A 3.869A 3.862 -.425 4.287 2115 ---- ---- 3.819A 3.819A 3.812 -.425 4.237 2120 ---- ---- 3.769A 3.769A 3.762 -.425 4.187 2125 ---- ---- 3.728A 3.728A 3.712 -.425 4.137 7 2130 ---- ---- 3.669A 3.669A 3.662 -.425 4.087 2135 ---- ---- 3.619A 3.619A 3.612 -.425 4.037 2140 ---- ---- 3.567A 3.567A 3.562 -.425 3.987 2145 ---- ---- 3.517A 3.517A 3.512 -.425 3.937 2150 ---- ---- 3.478A 3.478A 3.462 -.425 3.887 6 2155 ---- ---- 3.417A 3.417A 3.412 -.425 3.837 2160 ---- ---- 3.367A 3.367A 3.362 -.425 3.787 2165 ---- ---- 3.317A 3.317A 3.312 -.425 3.737 2170 ---- ---- 3.267A 3.267A 3.262 -.425 3.687 2175 ---- ---- 3.153A 3.153A 3.213 -.424 3.637 2 2180 ---- ---- 3.167A 3.167A 3.163 -.424 3.587 2185 ---- ---- 3.053A 3.053A 3.113 -.424 3.537 5 2190 ---- ---- 3.003A 3.003A 3.063 -.424 3.487 3 2195 ---- ---- 2.953A 2.953A 3.013 -.424 3.437 2 2200 3.434 3.434 2.903A 2.903A 2.963 -.424 1 3.387 3 36 2205 ---- ---- 2.853A 2.853A 2.913 -.424 3.337 6 2210 ---- ---- 2.804A 2.804A 2.863 -.424 3.287 6 2215 ---- ---- 2.754A 2.754A 2.814 -.423 3.237 2220 ---- ---- 2.704A 2.704A 2.764 -.424 3.188 10 2225 ---- 3.153B 2.654A 2.654A 2.714 -.424 3.138 13 2230 ---- 3.103B 2.604A 2.604A 2.664 -.424 3.088 6 2235 ---- 3.053B 2.554A 2.554A 2.614 -.424 3.038 6 2240 ---- 3.003B 2.504A 2.504A 2.564 -.424 2.988 11 2245 ---- 2.953B 2.455A 2.455A 2.514 -.424 2.938 7 2250 ---- 2.903B 2.405A 2.405A 2.464 -.424 2.888 159 2255 ---- 2.854B 2.355A 2.355A 2.414 -.424 2.838 11 2260 ---- 2.804B 2.306A 2.306A 2.364 -.424 2.788 38 2265 ---- 2.754B 2.256A 2.256A 2.314 -.424 2.738 20 2270 ---- 2.704B 2.206A 2.206A 2.264 -.424 2.688 12 2275 ---- 2.654B 2.156A 2.156A 2.215 -.423 2.638 32 2280 ---- 2.604B 2.106A 2.106A 2.165 -.423 25 2.588 35 2285 ---- 2.554B 2.057A 2.057A 2.115 -.424 2.539 50 2290 ---- 2.504B 2.007A 2.007A 2.065 -.424 2.489 10 2295 ---- 2.454B 1.958A 1.958A 2.015 -.424 2.439 14 2300 ---- 2.404B 1.908A 1.908A 1.965 -.424 2.389 377 2305 ---- 2.354B 1.859A 1.859A 1.916 -.423 2.339 26 2310 ---- 2.305B 1.809A 1.809A 1.866 -.423 2.289 19 2315 ---- 2.255B 1.760A 1.760A 1.816 -.424 2.240 60 2320 ---- 2.205B 1.711A 1.711A 1.767 -.423 2.190 17 2325 ---- 2.155B 1.661A 1.661A 1.717 -.423 2.140 392 2330 ---- 2.105B 1.612A 1.612A 1.668 -.423 2.091 55 2335 ---- 2.056B 1.563A 1.563A 1.619 -.422 2.041 17 2340 ---- 2.006B 1.514A 1.514A 1.570 -.422 1.992 463 2345 ---- 1.956B 1.465A 1.465A 1.521 -.421 1.942 152 2350 ---- 1.907B 1.416A 1.416A 1.472 -.421 1.893 302 2355 ---- 1.857B 1.368A 1.368A 1.423 -.420 1.843 14 2360 ---- 1.807B 1.319A 1.319A 1.374 -.420 1.794 9 2365 ---- 1.758B 1.271A 1.271A 1.326 -.418 1.744 28 2370 ---- 1.708B 1.223A 1.223A 1.277 -.418 1.695 45 2375 ---- 1.659B 1.175A 1.175A 1.229 -.417 1.646 292 2380 ---- 1.610B 1.127A 1.127A 1.181 -.416 1.597 24 2385 ---- 1.561B 1.080A 1.080A 1.133 -.415 1.548 21 2390 ---- 1.511B 1.033A 1.033A 1.086 -.413 1.499 26 2395 1.414 1.462B .987A 1.461B 1.038 -.413 2 1.451 82 2400 1.299 1.413B .940A .952A .991 -.411 9 1.402 2 537 2405 ---- 1.364B .895A .895A .945 -.409 1.354 112 2410 ---- 1.316B .849A .849A .899 -.406 1.305 133 2415 ---- 1.267B .804A .804A .853 -.405 1.258 23 2420 ---- 1.219B .761A .761A .808 -.402 1.210 34 2425 ---- 1.233B .718A .718A .764 -.398 1.162 2 194 2430 ---- 1.123B .676A .676A .721 -.394 1.115 87 2435 ---- 1.075B .635A .635A .678 -.391 1.069 18 2440 ---- 1.028B .595A .595A .637 -.386 1.023 15 36 2445 ---- .981B .556A .556A .597 -.380 .977 28 2450 ---- .996B .518A .518A .558 -.374 3 .932 4 365 2455 .682 .888B .482A .482A .520 -.367 1 .887 67 2460 ---- ---- .448A .448A .483 -.360 .843 1 123 2465 ---- ---- .414A .414A .448 -.352 .800 48 2470 ---- ---- .382A .382A .415 -.343 .758 62 2475 .660 .774B .352A .768B .383 -.334 4 .717 3 105 2480 ---- ---- .323A .323A .353 -.324 .677 21 2485 ---- ---- .296A .296A .324 -.313 .637 50 2490 ---- ---- .271A .271A .297 -.302 .599 41 2495 ---- ---- .247A .247A .271 -.292 .563 29 2500 .482 .574B .220 .228B .247 -.280 89 .527 59 467 2505 .214 .538B .204A .220B .224 -.269 4 .493 56 2510 ---- .504B .185A .185A .203 -.257 .460 1 43 2515 ---- .471B .167A .167A .184 -.245 .429 48 2520 .338 .440B .149A .380B .166 -.233 4 .399 76 2525 .345 .411B .135A .205B .149 -.222 26 .371 60 355 2530 ---- .382B .122A .122A .134 -.210 .344 7 49 2535 .305 .354B .109A .109A .121 -.198 2 .319 3 20 2540 .162 .329B .098A .098A .108 -.187 9 .295 8 103 2545 .287 .304B .088A .088A .097 -.176 1 .273 60 2550 .246 .281B .077 .078B .087 -.165 216 .252 79 616 2555 .101 .260B .072A .111B .078 -.154 2 .232 1 15 2560 ---- .240B .065A .065A .070 -.144 .214 2 27 2565 .200 .222B .058A .146B .063 -.134 2 .197 10 84 2570 .067 .204B .052A .052A .057 -.124 5 .181 17 2575 .190 .190 .048A .048A .051 -.116 45 .167 30 307 2580 .170 .173B .044A .044A .046 -.107 11 .153 6 12 2585 .043 .158B .037 .041A .042 -.099 7 .141 49 2590 .038 .146B .034 .034 .038 -.092 5 .130 23 2595 .039 .134B .035 .038B .035 -.084 2 .119 18 2600 .093 .124B .033A .037B .032 -.078 48 .110 100 583 2605 .040 .113B .030 .030 .029 -.072 4 .101 2 15 2610 .097 .105B .028A .035B .027 -.067 4 .094 1 106 2615 ---- .096B .026A .026A .025 -.061 .086 30 2620 .056 .089B .024A .024A .023 -.057 2 .080 3 13 2625 .023 .081B .023 .023 .022 -.052 9 .074 20 208 2630 ---- .074B .022A .022A .020 -.049 .069 4 13 2635 .021 .069B .021 .021 .019 -.045 2 .064 10 47 2640 ---- .064B .020A .020A .018 -.041 .059 15 2645 ---- .059B .019A .019A .017 -.038 .055 10 41 2650 .055 .055 .017 .017 .016 -.036 13 .052 254 428 2655 ---- .051B .018A .018A .015 -.033 .048 6 2660 ---- .047B .017A .017A .014 -.031 .045 1 15 2665 .042 .042 .017A .017A .014 -.029 1 .043 39 2670 ---- ---- .016A .016A .013 -.027 .040 2675 .017 .017 .014A .014A .013 -.025 2 .038 1 42 2680 ---- ---- .014A .014A .012 -.024 .036 2685 ---- ---- .013A .013A .011 -.023 .034 2690 ---- ---- .013A .013A .011 -.021 1 .032 1 2695 ---- ---- .012A .012A .011 -.019 .030 2 2700 .025 .029 .012A .012A .010 -.019 15 .029 39 396 2725 .022 .022 .011A .011A .008 -.015 16 .023 117 2750 ---- ---- .009A .009A .007 -.012 .019 177 2775 ---- ---- .008A .008A .006 -.010 .016 186 2800 ---- ---- .009A .009A .005 -.009 .014 2 219 2825 ---- ---- .008A .008A .005 -.008 .013 46 2850 ---- ---- .008A .008A .004 -.007 .011 75 2875 ---- ---- .006A .006A .004 -.006 .010 45 2900 ---- ---- .007A .007A .003 -.006 .009 2 93 2925 ---- ---- .005A .005A .003 -.005 .008 65 2950 ---- ---- .004A .004A .003 -.004 .007 209 2975 ---- ---- .006A .006A .003 -.004 .007 78 3000 .005 .005 .004A .004A .002 -.004 11 .006 4 2270 3025 ---- ---- .004A .004A .002 -.004 .006 2 32 3050 ---- ---- ---- ---- .002 -.003 .005 10 48 3075 ---- ---- ---- ---- .002 -.003 .005 3 25 3100 ---- ---- ---- ---- .002 -.003 .005 92 3125 ---- ---- ---- ---- .002 -.003 .005 208 3150 ---- ---- ---- ---- .002 -.002 .004 42 3175 ---- ---- ---- ---- .002 -.002 .004 1 17 3200 ---- ---- ---- ---- .002 -.002 .004 1023 3225 ---- ---- ---- ---- .002 -.002 .004 12 3250 ---- ---- ---- ---- .002 -.002 .004 22 3275 ---- ---- ---- ---- .001 -.003 .004 11 3300 ---- ---- ---- ---- .001 -.002 .003 1 690 3325 ---- ---- ---- ---- .001 -.002 .003 7 3350 ---- ---- ---- ---- .001 -.002 .003 6 3375 ---- ---- ---- ---- .001 -.002 .003 9 3400 ---- ---- ---- ---- .001 -.002 .003 78 3425 ---- ---- ---- ---- .001 -.002 .003 10 3450 ---- ---- ---- ---- .001 -.002 .003 25 3475 ---- ---- ---- ---- .001 -.002 .003 40 3500 ---- ---- ---- ---- .001 -.002 .003 674 3525 ---- ---- ---- ---- .001 -.002 .003 3550 ---- ---- ---- ---- .001 -.002 .003 265 3575 ---- ---- ---- ---- .001 -.002 .003 1 3600 ---- ---- ---- ---- .001 -.002 .003 38 3625 ---- ---- ---- ---- .001 -.002 .003 5 3650 .004 .004 .002A .002A .001 -.002 5 .003 1 37 SO SEP23 Silver Option CALL 825 ---- ---- 16.715A 16.715A 16.712 -.425 17.137 850 ---- ---- 16.465A 16.465A 16.462 -.425 16.887 875 ---- ---- 16.215A 16.215A 16.212 -.425 16.637 900 ---- ---- 15.965A 15.965A 15.962 -.425 16.387 925 ---- ---- 15.715A 15.715A 15.712 -.425 16.137 950 ---- ---- 15.465A 15.465A 15.462 -.425 15.887 975 ---- ---- 15.215A 15.215A 15.212 -.425 15.637 1000 ---- ---- 14.965A 14.965A 14.962 -.425 15.387 1025 ---- ---- 14.715A 14.715A 14.712 -.425 15.137 1050 ---- ---- 14.465A 14.465A 14.462 -.425 14.887 1075 ---- ---- 14.215A 14.215A 14.212 -.425 14.637 1100 ---- ---- 13.965A 13.965A 13.962 -.425 14.387 1125 ---- ---- 13.715A 13.715A 13.712 -.425 14.137 1150 ---- ---- 13.465A 13.465A 13.462 -.425 13.887 1175 ---- ---- 13.215A 13.215A 13.212 -.425 13.637 1200 ---- ---- 12.965A 12.965A 12.962 -.425 13.387 1225 ---- ---- 12.715A 12.715A 12.712 -.425 13.137 1250 ---- ---- 12.465A 12.465A 12.462 -.425 12.887 1275 ---- ---- 12.215A 12.215A 12.212 -.425 12.637 1300 ---- ---- 11.965A 11.965A 11.962 -.425 12.387 1325 ---- ---- 11.715A 11.715A 11.712 -.425 12.137 1350 ---- ---- 11.465A 11.465A 11.462 -.425 11.887 1375 ---- ---- 11.216A 11.216A 11.212 -.425 11.637 1400 ---- ---- 10.966A 10.966A 10.962 -.425 11.387 1425 ---- ---- 10.715A 10.715A 10.712 -.425 11.137 1450 ---- ---- 10.466A 10.466A 10.462 -.425 10.887 1475 ---- ---- 10.215A 10.215A 10.212 -.425 10.637 1500 ---- ---- 9.965A 9.965A 9.962 -.425 10.387 1525 ---- ---- 9.716A 9.716A 9.712 -.425 10.137 1550 ---- ---- 9.466A 9.466A 9.462 -.425 9.887 1575 ---- ---- 9.216A 9.216A 9.212 -.425 9.637 1600 ---- ---- 8.966A 8.966A 8.962 -.425 9.387 1625 ---- ---- 8.716A 8.716A 8.712 -.425 9.137 1650 ---- ---- 8.466A 8.466A 8.462 -.425 8.887 1675 ---- ---- 8.216A 8.216A 8.212 -.425 8.637 1700 ---- ---- 7.965A 7.965A 7.962 -.425 8.387 36 1725 ---- ---- 7.722A 7.722A 7.712 -.425 8.137 2 1750 ---- ---- 7.472A 7.472A 7.462 -.425 7.887 1 1775 ---- ---- 7.216A 7.216A 7.212 -.425 7.637 1800 ---- ---- 6.973A 6.973A 6.962 -.425 7.387 34 1825 ---- ---- 6.716A 6.716A 6.712 -.425 7.137 1850 ---- ---- 6.466A 6.466A 6.462 -.425 6.887 1875 ---- ---- 6.216A 6.216A 6.212 -.425 6.637 1900 ---- ---- 5.973A 5.973A 5.962 -.425 6.387 9 1925 ---- ---- 5.714A 5.714A 5.712 -.425 6.137 1950 ---- ---- 5.468A 5.468A 5.462 -.425 5.887 1975 ---- ---- 5.216A 5.216A 5.213 -.424 5.637 2000 ---- ---- 4.976A 4.976A 4.964 -.424 19 5.388 25 2025 ---- ---- 4.720A 4.720A 4.716 -.424 5.140 2050 ---- ---- 4.481A 4.481A 4.469 -.423 4.892 2 3 2055 ---- ---- 4.423A 4.423A 4.420 -.422 4.842 2060 ---- ---- 4.377A 4.377A 4.370 -.423 4.793 2065 ---- ---- 4.327A 4.327A 4.321 -.422 4.743 2070 ---- ---- 4.278A 4.278A 4.272 -.422 4.694 2075 ---- ---- 4.234A 4.234A 4.223 -.421 4.644 3 2080 ---- ---- 4.179A 4.179A 4.173 -.422 4.595 2085 ---- ---- 4.128A 4.128A 4.124 -.421 4.545 2090 ---- ---- 4.081A 4.081A 4.075 -.421 4.496 2095 ---- ---- 4.032A 4.032A 4.026 -.421 4.447 2100 ---- ---- 3.977A 3.977A 3.977 -.420 4.397 111 2105 ---- ---- 3.934A 3.934A 3.928 -.420 4.348 2110 ---- ---- 3.885A 3.885A 3.879 -.420 4.299 2115 ---- ---- 3.836A 3.836A 3.830 -.420 4.250 2120 ---- ---- 3.787A 3.787A 3.781 -.420 4.201 2125 ---- ---- 3.746A 3.746A 3.733 -.418 4.151 13 2130 ---- ---- 3.688A 3.688A 3.684 -.418 4.102 2135 ---- ---- 3.641A 3.641A 3.635 -.418 4.053 2140 ---- ---- 3.598A 3.598A 3.586 -.418 4.004 1 2145 ---- ---- 3.551A 3.551A 3.538 -.417 3.955 10 2150 ---- ---- 3.488A 3.488A 3.489 -.417 3.906 190 2155 ---- ---- 3.447A 3.447A 3.441 -.417 3.858 2160 ---- ---- 3.396A 3.396A 3.393 -.416 3.809 2165 ---- ---- 3.350A 3.350A 3.344 -.416 3.760 2170 ---- ---- 3.309A 3.309A 3.296 -.415 3.711 2 2175 ---- ---- 3.194A 3.194A 3.248 -.415 3.663 3 2180 ---- ---- 3.213A 3.213A 3.200 -.414 3.614 7 2185 ---- ---- 3.165A 3.165A 3.152 -.414 3.566 2 2190 ---- ---- 3.105A 3.105A 3.104 -.413 3.517 2195 ---- ---- 3.069A 3.069A 3.057 -.412 3.469 4 2200 ---- ---- 2.955A 2.955A 3.009 -.411 3.420 331 2205 ---- ---- 2.962A 2.962A 2.962 -.410 3.372 2210 ---- ---- 2.918A 2.918A 2.914 -.410 3.324 2215 ---- ---- 2.868A 2.868A 2.867 -.409 3.276 2220 ---- ---- 2.833A 2.833A 2.820 -.408 3.228 4 2225 ---- 3.252B 2.720A 2.720A 2.773 -.407 3.180 1 2230 ---- ---- 2.739A 2.739A 2.726 -.406 3.132 4 2235 ---- ---- 2.680A 2.680A 2.680 -.405 3.085 2240 ---- ---- 2.643A 2.643A 2.633 -.404 3.037 2 2245 ---- ---- 2.597A 2.597A 2.587 -.402 2.989 2 2250 ---- 3.013B 2.489A 2.489A 2.541 -.401 2.942 139 2255 ---- ---- 2.505A 2.505A 2.495 -.400 2.895 27 2260 ---- ---- 2.459A 2.459A 2.449 -.399 2.848 4 2265 ---- ---- 2.416A 2.416A 2.404 -.397 2.801 23 2270 ---- ---- 2.369A 2.369A 2.359 -.396 2.755 1 2275 ---- 2.777B 2.262A 2.262A 2.314 -.394 2.708 181 2280 ---- ---- 2.279A 2.279A 2.269 -.393 2.662 8 2285 ---- ---- 2.234A 2.234A 2.225 -.391 2.616 34 2290 ---- ---- 2.179A 2.179A 2.180 -.390 2.570 72 2295 ---- ---- 2.144A 2.144A 2.137 -.388 2.525 5 2300 ---- 2.548B 2.042A 2.042A 2.093 -.386 36 2.479 493 2305 ---- ---- 2.056A 2.056A 2.050 -.384 2.434 17 2310 ---- ---- 2.013A 2.013A 2.007 -.382 2.389 22 2315 ---- ---- 1.971A 1.971A 1.964 -.380 2.344 6 2320 ---- ---- 1.929A 1.929A 1.922 -.378 2.300 54 2325 ---- 2.320B 1.831A 1.831A 1.880 -.376 2.256 18 162 2330 ---- ---- 1.845A 1.845A 1.839 -.372 2.211 71 2335 ---- ---- 1.804A 1.804A 1.798 -.369 2.167 54 2340 ---- ---- 1.750A 1.750A 1.757 -.367 2.124 275 2345 ---- ---- 1.723A 1.723A 1.717 -.363 2.080 26 2350 2.010 2.101B 1.631A 1.728B 1.678 -.359 5 2.037 169 2355 ---- ---- 1.645A 1.645A 1.638 -.357 1.995 16 2360 1.636 1.636 1.592A 1.592A 1.599 -.353 5 1.952 103 2365 ---- ---- 1.567A 1.567A 1.561 -.349 1.910 8 2370 ---- ---- 1.530A 1.530A 1.523 -.346 1.869 8 2375 ---- 1.891B 1.444A 1.444A 1.486 -.342 1.828 234 2380 ---- ---- 1.454A 1.454A 1.449 -.338 1.787 7 2385 ---- ---- 1.419A 1.419A 1.413 -.334 1.747 6 2390 ---- ---- 1.383A 1.383A 1.377 -.331 1.708 66 2395 ---- ---- 1.348A 1.348A 1.342 -.327 1.669 20 2400 1.299 1.693B 1.268A 1.290 1.307 -.323 3 1.630 21 509 2405 ---- ---- 1.280A 1.280A 1.273 -.319 1.592 48 2410 ---- ---- 1.245A 1.245A 1.240 -.314 1.554 18 2415 ---- ---- 1.214A 1.214A 1.207 -.310 1.517 39 2420 ---- ---- 1.180A 1.180A 1.174 -.307 1.481 1 2425 1.370 1.505B 1.107A 1.389B 1.143 -.302 11 1.445 158 2430 ---- ---- 1.118A 1.118A 1.111 -.299 1.410 23 2435 ---- ---- 1.056A 1.056A 1.081 -.294 1.375 78 2440 ---- ---- 1.025A 1.025A 1.051 -.290 1.341 4 2445 ---- ---- .998A .998A 1.022 -.285 1.307 2 2450 1.260 1.330B .961A .961A .993 -.281 9 1.274 50 544 2455 ---- ---- .934A .934A .965 -.276 1.241 2 2460 ---- 1.258B .907A .907A .937 -.272 1.209 14 2465 .986 1.226B .881A .881A .910 -.268 4 1.178 5 2470 .966 1.195B .855A .855A .884 -.263 1 1.147 20 2475 ---- 1.168B .830A .830A .858 -.259 12 1.117 10 250 2480 .912 1.133B .806A .806A .833 -.255 26 1.088 25 2485 .886 1.104B .782A .782A .809 -.250 12 1.059 1 2490 .860 1.075B .759A .759A .785 -.245 3 1.030 71 2495 ---- 1.046B .737A .737A .761 -.241 1.002 57 2500 .920 1.022B .714A .716A .738 -.237 130 .975 152 1380 2505 ---- .999B .693A .693A .716 -.232 .948 10 14 2510 .789 .972B .672A .672A .695 -.227 47 .922 20 2515 .742 .946B .651A .743B .673 -.224 3 .897 28 2520 .720 .920B .631A .721B .653 -.219 6 .872 4 2525 .786 .895B .612A .612A .633 -.215 34 .848 4 283 2530 .830 .871B .593A .871B .613 -.211 1 .824 8 9 2535 .825 .847B .574A .658B .594 -.207 6 .801 10 15 2540 .580 .824B .556A .556A .576 -.202 1 .778 61 69 2545 .618 .802B .539A .619B .558 -.198 1 .756 5 2550 .717 .782B .522A .765B .541 -.193 56 .734 20 594 2555 .747 .760B .506A .506A .524 -.189 9 .713 31 2560 .693 .738B .490A .738B .507 -.186 6 .693 5 16 2565 .660 .717B .475A .475A .492 -.181 5 .673 9 2570 .636 .696B .460A .460A .476 -.177 39 .653 22 2575 .635 .676B .446A .446A .461 -.174 8 .635 56 89 2580 .616 .656B .432A .656B .447 -.169 2 .616 13 2585 ---- .637B .418A .418A .433 -.165 .598 19 2590 .576 .619B .405A .405A .419 -.162 8 .581 4 15 2595 .549 .600B .392A .600B .406 -.158 28 .564 17 2600 .543 .583 .380A .382A .394 -.153 149 .547 116 2160 2605 ---- .565B .368A .368A .382 -.150 .532 4 9 2610 .493 .550B .357A .357A .370 -.146 4 .516 3 20 2615 ---- .533B .346A .346A .358 -.143 .501 7 18 2620 ---- .517B .335A .335A .347 -.139 1 .486 9 58 2625 ---- .502B .325A .325A .337 -.135 13 .472 90 322 2630 ---- .487B .315A .315A .326 -.132 1 .458 10 9 2635 ---- .472B .305A .305A .316 -.129 30 .445 16 2640 ---- .459B .296A .296A .307 -.125 .432 1 14 2645 ---- .445B .286A .286A .297 -.123 .420 3 2650 .390 .433B .278A .402B .288 -.119 95 .407 221 347 2655 ---- .420B .269A .269A .280 -.116 .396 3 2660 .383 .408B .261A .261A .271 -.113 1 .384 10 20 2665 ---- .396B .254A .254A .263 -.110 3 .373 15 2670 ---- .385B .246A .246A .255 -.107 .362 11 2675 ---- .375B .239A .239A .248 -.104 27 .352 24 120 2680 .330 .365B .232A .232A .240 -.102 3 .342 3 2685 .350 .355B .225A .225A .233 -.099 18 .332 80 2690 .302 .346B .219A .219A .227 -.096 7 .323 6 3 2695 .331 .337B .212A .337B .220 -.094 5 .314 7 3 2700 .299 .327B .205 .207A .214 -.091 309 .305 25 1463 2725 .280 .286B .179A .202B .185 -.080 17 .265 33 128 2750 .241 .242B .156A .237B .160 -.071 58 .231 1 572 2775 .157 .213B .135A .135A .140 -.062 58 .202 160 2800 .162 .185B .121A .121A .123 -.054 151 .177 61 974 2825 ---- .162B .107A .107A .108 -.048 .156 26 2850 ---- .143B .094A .094A .096 -.042 3 .138 638 2875 ---- .127B .084A .084A .085 -.038 1 .123 118 2900 .097 .113B .075A .075A .076 -.033 29 .109 2 374 2925 ---- .100B .067A .067A .068 -.030 5 .098 73 2950 .059 .090B .059 .059 .061 -.027 2 .088 85 2975 .065 .081B .055A .055A .055 -.024 8 .079 174 3000 .073 .077B .050A .050A .050 -.022 40 .072 32 3537 3025 .053 .067B .046A .046A .045 -.021 1 .066 8 45 3050 .042 .042 .042 .042 .041 -.019 2 .060 38 3075 ---- ---- .039A .039A .038 -.017 .055 31 3100 .047 .047 .033 .033 .034 -.017 16 .051 1 126 3125 ---- ---- .034A .034A .032 -.015 .047 7 3150 .038 .038 .026 .026 .029 -.014 5 .043 144 3175 ---- ---- .029A .029A .027 -.013 .040 42 3200 ---- ---- .026A .026A .025 -.013 6 .038 15 763 3225 ---- ---- .025A .025A .023 -.012 .035 25 3250 ---- ---- .024A .024A .022 -.011 .033 462 3275 ---- ---- .023A .023A .020 -.011 .031 8 3300 ---- ---- .021A .021A .019 -.010 11 .029 2 476 3325 ---- ---- .022A .022A .018 -.010 .028 44 3350 ---- ---- .021A .021A .017 -.009 .026 14 3375 ---- ---- .020A .020A .016 -.009 .025 33 3400 ---- ---- .016A .016A .015 -.009 .024 672 3425 ---- ---- .018A .018A .014 -.008 .022 5 3450 ---- ---- .017A .017A .014 -.007 .021 22 3475 ---- ---- .017A .017A .013 -.007 .020 1 3500 ---- ---- .014A .014A .012 -.008 114 .020 15 1515 3525 ---- ---- .016A .016A .012 -.007 .019 14 3550 ---- ---- .016A .016A .011 -.007 .018 27 3575 ---- ---- .015A .015A .011 -.006 .017 5 3600 ---- ---- .013A .013A .010 -.007 .017 158 3625 ---- ---- .013A .013A .010 -.006 .016 5 3650 ---- ---- .014A .014A .010 -.005 .015 12 4000 ---- ---- .010A .010A .007 -.004 .011 2040 4500 ---- ---- ---- ---- .005 -.003 .008 119 5000 ---- ---- ---- ---- .004 -.002 .006 141 6000 ---- ---- ---- ---- .003 -.001 .004 88 7000 ---- ---- ---- ---- .001 -.001 .002 12 60 8000 ---- ---- ---- ---- .001 .000 .001 10 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 58 SO OCT23 Silver Option CALL 1300 ---- ---- ---- ---- 12.310 -.426 12.736 1325 ---- ---- ---- ---- 12.060 -.426 12.486 1350 ---- ---- ---- ---- 11.810 -.426 12.236 1375 ---- ---- ---- ---- 11.560 -.426 11.986 1400 ---- ---- ---- ---- 11.310 -.426 11.736 1425 ---- ---- ---- ---- 11.060 -.426 11.486 1450 ---- ---- ---- ---- 10.810 -.426 11.236 1475 ---- ---- ---- ---- 10.560 -.426 10.986 1500 ---- ---- ---- ---- 10.310 -.426 10.736 1525 ---- ---- ---- ---- 10.060 -.426 10.486 1550 ---- ---- ---- ---- 9.810 -.426 10.236 1575 ---- ---- ---- ---- 9.560 -.426 9.986 1600 ---- ---- ---- ---- 9.310 -.426 9.736 1625 ---- ---- ---- ---- 9.060 -.426 9.486 1650 ---- ---- ---- ---- 8.810 -.426 9.236 1675 ---- ---- ---- ---- 8.560 -.426 8.986 1700 ---- ---- ---- ---- 8.310 -.426 8.736 1725 ---- ---- ---- ---- 8.060 -.426 8.486 1750 ---- ---- ---- ---- 7.810 -.426 8.236 1775 ---- ---- ---- ---- 7.560 -.426 7.986 1800 ---- ---- ---- ---- 7.310 -.426 7.736 1825 ---- ---- ---- ---- 7.060 -.426 7.486 1850 ---- ---- ---- ---- 6.810 -.426 7.236 1875 ---- ---- ---- ---- 6.560 -.426 6.986 17 1900 ---- ---- ---- ---- 6.311 -.425 6.736 5 1925 ---- ---- ---- ---- 6.063 -.424 6.487 5 1950 ---- ---- ---- ---- 5.815 -.424 6.239 1975 ---- ---- ---- ---- 5.569 -.423 5.992 2000 ---- ---- ---- ---- 5.323 -.422 5.745 5 2025 ---- ---- ---- ---- 5.078 -.421 5.499 2050 ---- ---- ---- ---- 4.835 -.420 5.255 2 2075 ---- ---- ---- ---- 4.592 -.419 5.011 2 2100 ---- ---- 4.299A 4.299A 4.352 -.416 4.768 15 2110 ---- ---- ---- ---- 4.256 -.415 4.671 2115 ---- ---- ---- ---- 4.208 -.415 4.623 2120 ---- ---- ---- ---- 4.160 -.415 4.575 2125 ---- ---- 4.060A 4.060A 4.112 -.415 4.527 1 2130 ---- ---- ---- ---- 4.065 -.414 4.479 2135 ---- ---- ---- ---- 4.017 -.414 4.431 5 2140 ---- ---- ---- ---- 3.970 -.413 4.383 5 2145 ---- ---- ---- ---- 3.923 -.412 4.335 2150 ---- 4.356B 3.824A 3.824A 3.875 -.412 4.287 1 2155 ---- ---- ---- ---- 3.828 -.411 4.239 2160 ---- ---- ---- ---- 3.781 -.411 4.192 2165 ---- ---- ---- ---- 3.734 -.410 4.144 2170 ---- ---- ---- ---- 3.688 -.409 4.097 2175 ---- 4.120B 3.590A 3.590A 3.641 -.408 4.049 1 2180 ---- ---- ---- ---- 3.594 -.408 4.002 2185 ---- ---- ---- ---- 3.548 -.407 3.955 2190 ---- ---- ---- ---- 3.502 -.406 3.908 2195 ---- ---- ---- ---- 3.456 -.405 3.861 2200 ---- 3.883B 3.359A 3.359A 3.410 -.404 3.814 6 2205 ---- ---- ---- ---- 3.364 -.403 3.767 2210 ---- ---- ---- ---- 3.318 -.402 3.720 2215 ---- ---- ---- ---- 3.273 -.401 3.674 2220 ---- ---- ---- ---- 3.228 -.399 3.627 2225 ---- 3.650B 3.132A 3.132A 3.182 -.399 3.581 2230 ---- ---- ---- ---- 3.138 -.397 3.535 2235 ---- ---- ---- ---- 3.093 -.396 3.489 2240 ---- ---- ---- ---- 3.048 -.396 3.444 2245 ---- ---- ---- ---- 3.004 -.394 3.398 2250 ---- 3.420B 2.910A 2.910A 2.960 -.393 3.353 1 2255 ---- ---- 3.038A 3.038A 2.916 -.391 3.307 2260 ---- ---- 2.992A 2.992A 2.872 -.390 3.262 2265 ---- ---- 2.951A 2.951A 2.829 -.388 3.217 2270 ---- ---- 2.907A 2.907A 2.786 -.387 3.173 2275 ---- 3.195B 2.694A 2.694A 2.743 -.385 3.128 1 2280 ---- ---- 2.821A 2.821A 2.700 -.384 3.084 2285 ---- ---- 2.778A 2.778A 2.658 -.382 3.040 2290 ---- ---- 2.736A 2.736A 2.615 -.381 2.996 2295 ---- ---- 2.694A 2.694A 2.573 -.379 2.952 2300 ---- 2.975B 2.484A 2.484A 2.532 -.377 3 2.909 1 26 2305 ---- ---- 2.611A 2.611A 2.491 -.375 2.866 2310 ---- ---- 2.569A 2.569A 2.450 -.373 2.823 2315 ---- ---- 2.529A 2.529A 2.409 -.371 2.780 2320 ---- ---- 2.488A 2.488A 2.368 -.370 2.738 2325 ---- 2.760B 2.284A 2.284A 2.328 -.368 2.696 7 2330 ---- ---- 2.408A 2.408A 2.289 -.365 2.654 2335 ---- ---- 2.368A 2.368A 2.249 -.363 2.612 5 2340 ---- ---- 2.329A 2.329A 2.210 -.361 2.571 1 2345 ---- ---- 2.290A 2.290A 2.171 -.359 2.530 2350 ---- 2.551B 2.091A 2.091A 2.133 -.356 2.489 29 2355 ---- ---- 2.213A 2.213A 2.095 -.354 2.449 2360 ---- ---- 2.176A 2.176A 2.058 -.351 2.409 18 2365 ---- ---- 2.139A 2.139A 2.020 -.349 2.369 2370 ---- ---- 2.101A 2.101A 1.983 -.347 2.330 5 2375 ---- 2.350B 1.908A 1.908A 1.947 -.344 2.291 1 2380 ---- ---- 2.029A 2.029A 1.911 -.342 2.253 2385 ---- ---- 1.993A 1.993A 1.875 -.339 2.214 1 2390 ---- ---- 1.957A 1.957A 1.840 -.336 2.176 2395 ---- ---- 1.922A 1.922A 1.805 -.334 2.139 2400 ---- 2.158B 1.736A 1.736A 1.771 -.331 2.102 18 2405 ---- ---- 1.854A 1.854A 1.737 -.328 2.065 1 2410 ---- ---- 1.822A 1.822A 1.704 -.325 2.029 2 2415 ---- ---- 1.788A 1.788A 1.671 -.322 1.993 1 2420 ---- ---- 1.755A 1.755A 1.638 -.319 1.957 5 2425 ---- 1.977B 1.574A 1.574A 1.606 -.316 1.922 17 2430 ---- ---- 1.692A 1.692A 1.575 -.313 1.888 7 2435 ---- ---- 1.660A 1.660A 1.544 -.309 1.853 2440 ---- ---- 1.630A 1.630A 1.513 -.307 1.820 16 2445 ---- ---- 1.599A 1.599A 1.483 -.303 1.786 2450 ---- 1.805B 1.424A 1.424A 1.453 -.300 1.753 22 2455 ---- ---- 1.402A 1.402A 1.424 -.297 1.721 2460 ---- ---- 1.374A 1.374A 1.395 -.294 1.689 3 2465 ---- ---- 1.346A 1.346A 1.366 -.291 1.657 2470 ---- ---- 1.318A 1.318A 1.338 -.288 1.626 5 2475 ---- 1.643B 1.285A 1.285A 1.311 -.285 1.596 2 2480 ---- 1.613B 1.258A 1.258A 1.284 -.281 1.565 2485 ---- 1.582B 1.232A 1.232A 1.257 -.278 1.535 6 2490 ---- 1.553B 1.207A 1.207A 1.231 -.275 1.506 2495 ---- 1.523B 1.181A 1.181A 1.205 -.272 1.477 2500 1.426 1.494B 1.152A 1.489B 1.180 -.269 5 1.449 287 2505 ---- 1.466B 1.127A 1.127A 1.155 -.266 1.421 4 5 2510 ---- 1.438B 1.103A 1.103A 1.130 -.263 1 1.393 2515 ---- 1.410B 1.080A 1.080A 1.106 -.260 1.366 2 2520 ---- 1.383B 1.056A 1.056A 1.083 -.256 1.339 4 2525 ---- 1.356B 1.034A 1.034A 1.060 -.253 1.313 187 2530 ---- 1.330B 1.012A 1.012A 1.037 -.250 1.287 2535 ---- 1.303B .991A .991A 1.015 -.247 1.262 2540 ---- 1.277B .969A .969A .993 -.244 1.237 1 2545 ---- 1.252B .948A .948A .971 -.241 1.212 32 2550 ---- 1.227B .927A .927A .950 -.238 1.188 31 2555 ---- 1.203B .907A .907A .930 -.234 60 1.164 1 1 2560 ---- 1.179B .887A .887A .909 -.232 1.141 2565 ---- 1.155B .868A .868A .890 -.228 20 1.118 102 2570 ---- 1.132B .849A .849A .870 -.226 1.096 1 2575 ---- 1.110B .830A .830A .851 -.223 1.074 19 2580 ---- 1.088B .812A .812A .833 -.219 1.052 4 2585 ---- 1.066B .794A .794A .814 -.217 1.031 2590 ---- 1.045B .777A .777A .797 -.213 1.010 1 2595 ---- 1.024B .760A .760A .779 -.210 .989 2600 .773 1.003B .743A .743A .762 -.207 73 .969 305 2605 ---- .983B .726A .726A .745 -.204 .949 2610 ---- .963B .710A .710A .729 -.201 .930 2615 ---- .944B .695A .695A .713 -.198 .911 2620 ---- .925B .679A .679A .697 -.195 .892 2625 .857 .906B .664A .906B .682 -.192 1 .874 13 2630 .671 .888B .650A .650A .667 -.189 10 .856 2635 .656 .870B .635A .635A .653 -.185 10 .838 2640 .641 .852B .622A .622A .639 -.182 10 .821 1 2645 .627 .835B .608A .608A .625 -.179 1 .804 2650 .646 .818B .595A .595A .611 -.177 62 .788 1 326 2655 ---- .801B .582A .582A .598 -.174 .772 2660 .741 .785B .569A .569A .585 -.171 11 .756 2665 ---- .769B .556A .556A .572 -.169 .741 2675 .584 .739B .533A .597B .548 -.163 1 .711 203 2700 .493 .666B .478A .478A .492 -.149 92 .641 1 123 2725 .445 .602B .430A .430A .442 -.137 6 .579 30 2750 ---- .544B .387A .387A .398 -.126 .524 134 2775 ---- .494B .349A .349A .359 -.116 .475 19 2800 .322 .447B .315A .328B .325 -.106 66 .431 20 282 2825 ---- .407B .286A .286A .294 -.098 .392 1 20 2850 ---- .369B .261A .261A .267 -.090 .357 6 15 2875 ---- .336B .236A .236A .244 -.082 .326 11 2900 .234 .308B .217A .242B .222 -.076 8 .298 21 38 2925 .208 .280B .198A .198A .203 -.070 7 .273 4 2950 .186 .257B .182A .182A .186 -.065 1 .251 43 2975 .184 .237B .167A .167A .171 -.060 4 .231 16 3000 .164 .218B .155A .155A .158 -.055 33 .213 221 3025 ---- .200B .143A .143A .146 -.050 .196 7 19 3050 ---- .185B .132A .132A .135 -.047 .182 26 3075 ---- .171B .122A .122A .125 -.043 .168 4 10 3100 .120 .159B .114A .124B .116 -.040 13 .156 301 3125 ---- .148B .107A .107A .108 -.037 .145 4 3150 ---- .137B .099A .099A .101 -.034 .135 30 3175 .101 .128B .092A .092A .094 -.032 2 .126 11 3200 ---- .119B .087A .087A .088 -.030 .118 162 3225 .079 .112B .079 .079 .082 -.029 1 .111 6 3250 ---- .105B .077A .077A .077 -.027 .104 13 3275 ---- ---- .073A .073A .073 -.025 .098 3 3300 ---- ---- .068A .068A .068 -.024 .092 1 43 3325 ---- ---- .065A .065A .064 -.023 .087 3 3350 ---- ---- .061A .061A .060 -.022 .082 18 3375 ---- ---- .058A .058A .057 -.021 .078 10 3400 ---- ---- .055A .055A .054 -.020 1 .074 87 3425 ---- ---- .052A .052A .051 -.019 .070 1 3450 ---- ---- .050A .050A .048 -.019 .067 9 3475 ---- ---- .047A .047A .045 -.018 .063 24 3500 ---- ---- .045A .045A .043 -.017 .060 1 151 3525 ---- ---- .043A .043A .041 -.017 .058 21 3550 ---- ---- .041A .041A .039 -.016 .055 29 3575 ---- ---- .039A .039A .037 -.016 .053 2 3600 ---- ---- .037A .037A .035 -.016 .051 94 3625 ---- ---- .036A .036A .033 -.016 .049 3650 ---- ---- .034A .034A .032 -.015 .047 20 3675 ---- ---- .033A .033A .031 -.014 .045 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 12.310 -.426 12.736 1325 ---- ---- ---- ---- 12.060 -.426 12.486 1350 ---- ---- ---- ---- 11.810 -.426 12.236 1375 ---- ---- ---- ---- 11.560 -.426 11.986 1400 ---- ---- ---- ---- 11.310 -.426 11.736 1425 ---- ---- ---- ---- 11.060 -.426 11.486 1450 ---- ---- ---- ---- 10.810 -.426 11.236 1475 ---- ---- ---- ---- 10.560 -.426 10.986 1500 ---- ---- ---- ---- 10.310 -.426 10.736 1525 ---- ---- ---- ---- 10.060 -.426 10.486 1550 ---- ---- ---- ---- 9.810 -.426 10.236 1575 ---- ---- ---- ---- 9.560 -.426 9.986 1600 ---- ---- ---- ---- 9.310 -.426 9.736 1625 ---- ---- ---- ---- 9.060 -.426 9.486 1650 ---- ---- ---- ---- 8.810 -.426 9.236 1675 ---- ---- ---- ---- 8.560 -.426 8.986 1700 ---- ---- ---- ---- 8.310 -.426 8.736 1725 ---- ---- ---- ---- 8.060 -.426 8.486 1750 ---- ---- ---- ---- 7.810 -.426 8.236 1775 ---- ---- ---- ---- 7.560 -.426 7.986 1800 ---- ---- ---- ---- 7.310 -.426 7.736 1825 ---- ---- ---- ---- 7.061 -.425 7.486 1850 ---- ---- ---- ---- 6.813 -.425 7.238 1875 ---- ---- ---- ---- 6.566 -.424 6.990 1900 ---- ---- ---- ---- 6.319 -.424 6.743 14 1925 ---- ---- ---- ---- 6.074 -.423 6.497 1950 ---- ---- ---- ---- 5.830 -.422 6.252 1975 ---- ---- ---- ---- 5.588 -.420 6.008 2000 ---- ---- ---- ---- 5.346 -.419 5.765 1 2025 ---- ---- 5.056A 5.056A 5.106 -.417 5.523 2050 ---- 5.355B 4.819A 4.819A 4.868 -.415 5.283 1 2075 ---- 5.115B 4.583A 4.583A 4.633 -.412 5.045 2100 ---- 4.880B 4.350A 4.350A 4.399 -.410 4.809 9 2125 ---- 4.645B 4.119A 4.119A 4.168 -.407 4.575 2150 ---- 4.412B 3.892A 3.892A 3.940 -.403 4.343 2 2175 ---- 4.182B 3.668A 3.668A 3.716 -.399 4.115 2200 ---- 3.955B 3.449A 3.449A 3.496 -.394 3.890 2225 ---- 3.733B 3.234A 3.234A 3.281 -.388 3.669 2250 ---- 3.517B 3.026A 3.026A 3.071 -.381 3.452 2275 ---- 3.303B 2.824A 2.824A 2.867 -.373 3.240 2 2300 ---- 3.097B 2.629A 2.629A 2.671 -.364 3.035 29 2325 ---- 2.895B 2.443A 2.443A 2.482 -.354 2.836 10 2350 ---- 2.703B 2.264A 2.264A 2.301 -.344 2.645 56 2375 ---- 2.515B 2.095A 2.095A 2.129 -.333 2.462 2400 ---- 2.339B 1.934A 1.934A 1.966 -.322 2.288 4 2425 ---- 2.169B 1.783A 1.783A 1.812 -.310 2.122 2 2450 ---- 2.008B 1.642A 1.642A 1.668 -.297 1.965 34 2475 ---- 1.862B 1.510A 1.510A 1.533 -.285 1.818 9 2500 ---- 1.722B 1.380A 1.380A 1.408 -.271 1.679 109 2525 ---- 1.590B 1.267A 1.267A 1.292 -.258 1.550 8 2550 ---- 1.467B 1.162A 1.162A 1.185 -.244 1.429 6 2575 ---- 1.353B 1.065A 1.065A 1.086 -.232 1.318 20 2600 1.009 1.248B .976A .976A .996 -.219 2 1.215 699 2625 ---- 1.151B .894A .894A .913 -.207 1.120 1 5 2650 ---- 1.061B .820A .820A .837 -.195 1.032 128 375 2675 .828 .979B .752A .752A .769 -.183 1 .952 8 2700 .863 .903B .690A .690A .706 -.172 5 .878 1 30 2725 .800 .833B .635A .635A .649 -.161 8 .810 3 2750 ---- .769B .584A .584A .598 -.150 .748 20 2775 .657 .711B .538A .538A .551 -.141 1 .692 7 2800 .608 .658B .497A .497A .508 -.132 1 .640 412 2825 .562 .609B .459A .459A .470 -.123 5 .593 24 2850 .521 .564B .425A .425A .434 -.116 9 .550 128 375 2875 .421 .524B .393A .393A .403 -.108 4 .511 2900 .483 .487B .365A .365A .373 -.102 8 .475 7 2925 ---- .453B .339A .339A .347 -.095 .442 1 2950 ---- .422B .317A .317A .323 -.089 .412 10 2975 ---- .393B .295A .295A .301 -.083 .384 6 13 3000 .365 .367B .276A .303B .281 -.078 14 .359 600 3025 ---- .343B .258A .258A .263 -.073 .336 8 3050 ---- .322B .241A .241A .246 -.069 .315 1 3075 .238 .302B .226A .226A .231 -.064 17 .295 3100 ---- .283B .213A .213A .217 -.060 .277 679 3125 .213 .266B .200A .219B .204 -.057 10 .261 3 3150 ---- .250B .189A .189A .192 -.053 .245 2 3175 .187 .236B .178A .178A .181 -.050 2 .231 3200 .175 .222B .168A .168A .171 -.047 2 .218 106 3225 .195 .210B .159A .159A .162 -.044 1 .206 1 3250 ---- .199B .151A .151A .153 -.042 1 .195 14 3275 ---- .189B .143A .143A .145 -.040 .185 3 3300 ---- .179B .136A .136A .137 -.038 .175 1 17 3325 ---- .169B .129A .129A .130 -.036 .166 3350 ---- .161B .123A .123A .124 -.034 .158 3375 .149 .153B .117A .117A .118 -.033 3 .151 1 3400 ---- .146B .111A .146B .112 -.031 .143 21 3425 ---- .139B .106A .106A .107 -.030 1 .137 1 3450 ---- .133B .102A .102A .102 -.029 .131 3 3475 ---- .127B .097A .127B .097 -.028 .125 3500 ---- .121B .093A .121B .093 -.027 .120 545 3525 ---- .116B .089A .116B .089 -.026 .115 3550 .091 .111B .085A .085A .086 -.024 13 .110 3575 ---- ---- .082A .082A .082 -.024 .106 3600 ---- ---- .079A .079A .079 -.023 .102 1 3625 ---- ---- .075A .075A .076 -.022 .098 1 3650 ---- ---- .073A .073A .073 -.021 .094 1 34 3675 .083 .083 .070A .070A .071 -.020 4 .091 2 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 18.060 -.426 18.486 750 ---- ---- ---- ---- 17.810 -.426 18.236 775 ---- ---- ---- ---- 17.560 -.426 17.986 800 ---- ---- ---- ---- 17.310 -.426 17.736 1 825 ---- ---- ---- ---- 17.060 -.426 17.486 850 ---- ---- ---- ---- 16.810 -.426 17.236 875 ---- ---- ---- ---- 16.560 -.426 16.986 900 ---- ---- ---- ---- 16.310 -.426 16.736 925 ---- ---- ---- ---- 16.060 -.426 16.486 950 ---- ---- ---- ---- 15.810 -.426 16.236 975 ---- ---- ---- ---- 15.560 -.426 15.986 1000 ---- ---- ---- ---- 15.310 -.426 15.736 1025 ---- ---- ---- ---- 15.060 -.426 15.486 1050 ---- ---- ---- ---- 14.810 -.426 15.236 1075 ---- ---- ---- ---- 14.560 -.426 14.986 1100 ---- ---- ---- ---- 14.310 -.426 14.736 1125 ---- ---- ---- ---- 14.060 -.426 14.486 1150 ---- ---- ---- ---- 13.810 -.426 14.236 1175 ---- ---- ---- ---- 13.560 -.426 13.986 1200 ---- ---- ---- ---- 13.310 -.426 13.736 1225 ---- ---- ---- ---- 13.060 -.426 13.486 1250 ---- ---- ---- ---- 12.810 -.426 13.236 1275 ---- ---- ---- ---- 12.560 -.426 12.986 1300 ---- ---- ---- ---- 12.310 -.426 12.736 1325 ---- ---- ---- ---- 12.060 -.426 12.486 1350 ---- ---- ---- ---- 11.810 -.426 12.236 1375 ---- ---- ---- ---- 11.560 -.426 11.986 1400 ---- ---- ---- ---- 11.310 -.426 11.736 1425 ---- ---- ---- ---- 11.060 -.426 11.486 1450 ---- ---- ---- ---- 10.810 -.426 11.236 1475 ---- ---- ---- ---- 10.560 -.426 10.986 1500 ---- ---- ---- ---- 10.310 -.426 10.736 4 1525 ---- ---- ---- ---- 10.060 -.426 10.486 1550 ---- ---- ---- ---- 9.810 -.426 10.236 1575 ---- ---- ---- ---- 9.560 -.426 9.986 1600 ---- ---- ---- ---- 9.310 -.426 9.736 51 1625 ---- ---- ---- ---- 9.060 -.426 9.486 1650 ---- ---- ---- ---- 8.810 -.426 9.236 1675 ---- ---- ---- ---- 8.560 -.426 8.986 1700 ---- ---- ---- ---- 8.310 -.426 8.736 10 1725 ---- ---- ---- ---- 8.060 -.426 8.486 1750 ---- ---- ---- ---- 7.810 -.426 8.236 28 1775 ---- ---- ---- ---- 7.561 -.425 7.986 19 1800 ---- ---- ---- ---- 7.313 -.425 7.738 177 1825 ---- ---- ---- ---- 7.067 -.423 7.490 1850 ---- ---- ---- ---- 6.821 -.423 7.244 6 1875 ---- ---- ---- ---- 6.577 -.421 6.998 2 1900 ---- ---- ---- ---- 6.334 -.420 6.754 3 1925 ---- ---- ---- ---- 6.092 -.419 6.511 2 1950 ---- ---- ---- ---- 5.852 -.417 6.269 4 1975 ---- ---- 5.564A 5.564A 5.614 -.415 6.029 2000 ---- 5.862B 5.328A 5.328A 5.377 -.414 5.791 17 2025 ---- 5.623B 5.093A 5.093A 5.143 -.411 5.554 2050 ---- 5.388B 4.861A 4.861A 4.910 -.409 5.319 2075 ---- 5.154B 4.632A 4.632A 4.681 -.406 5.087 2100 ---- 4.923B 4.406A 4.406A 4.454 -.403 4.857 7 2125 ---- 4.695B 4.183A 4.183A 4.231 -.400 4.631 100 2150 ---- 4.470B 3.964A 3.964A 4.012 -.395 4.407 2175 ---- 4.249B 3.749A 3.749A 3.797 -.390 4.187 55 2200 ---- 4.032B 3.540A 3.540A 3.587 -.384 3.971 16 2225 ---- 3.820B 3.337A 3.337A 3.382 -.378 3.760 2250 ---- 3.613B 3.139A 3.139A 3.183 -.371 3.554 1 17 2275 ---- 3.410B 2.949A 2.949A 2.991 -.363 3.354 1 229 2300 ---- 3.215B 2.765A 2.765A 2.806 -.354 3.160 68 2325 ---- 3.025B 2.589A 2.589A 2.628 -.345 2.973 78 2350 ---- 2.842B 2.421A 2.421A 2.458 -.334 2.792 25 2375 ---- 2.667B 2.261A 2.261A 2.295 -.324 2.619 87 2400 ---- 2.499B 2.110A 2.110A 2.141 -.313 34 2.454 2 191 2425 ---- 2.339B 1.966A 1.966A 1.995 -.302 2.297 25 2450 1.875 2.195B 1.831A 1.838A 1.858 -.291 1 2.149 171 2475 ---- 2.053B 1.700A 1.700A 1.729 -.279 2.008 151 2500 1.593 1.919B 1.582A 1.616B 1.608 -.268 1 1.876 1 819 2525 ---- 1.791B 1.471A 1.471A 1.495 -.257 1.752 11 2550 ---- 1.673B 1.367A 1.367A 1.389 -.247 1.636 5 292 2575 ---- 1.562B 1.270A 1.270A 1.291 -.236 1.527 141 2600 1.410 1.458B 1.181A 1.413B 1.200 -.225 58 1.425 435 2625 ---- 1.362B 1.098A 1.098A 1.116 -.215 1.331 326 2650 1.258 1.272B 1.021A 1.258B 1.038 -.205 80 1.243 235 2675 ---- 1.188B .950A .950A .966 -.195 1.161 2 2700 ---- 1.110B .885A .885A .900 -.185 18 1.085 1586 2725 ---- 1.038B .825A .825A .839 -.176 1.015 3 2750 .877 .971B .770A .770A .783 -.167 3 .950 125 485 2775 ---- .909B .719A .719A .731 -.158 .889 7 2800 .820 .851B .672A .672A .683 -.150 29 .833 25 836 2825 ---- .798B .628A .628A .639 -.143 .782 277 2850 ---- .748B .588A .588A .598 -.136 .734 69 2875 ---- .702B .552A .552A .561 -.128 .689 210 2900 ---- .660B .518A .518A .526 -.122 .648 905 2925 ---- .620B .487A .487A .494 -.115 .609 280 2950 ---- .584B .457A .457A .465 -.109 .574 16 2975 ---- .550B .431A .431A .437 -.104 .541 11 3000 .488 .518B .406A .406A .412 -.098 121 .510 143 3998 3025 ---- .489B .383A .383A .389 -.092 .481 35 3050 ---- .463B .362A .362A .367 -.088 .455 24 3075 .427 .438B .343A .343A .347 -.083 12 .430 265 3100 ---- .414B .324A .324A .329 -.078 .407 299 3125 ---- .392B .307A .307A .311 -.075 .386 5 3150 .315 .372B .292A .292A .296 -.070 10 .366 11 3175 ---- .353B .277A .277A .281 -.067 .348 2 3200 ---- .336B .263A .263A .267 -.063 .330 467 3225 ---- .319B .250A .250A .254 -.060 .314 2 3250 ---- .305B .239A .239A .242 -.057 .299 141 3275 ---- .290B .228A .228A .230 -.055 .285 1 3300 ---- .276B .217A .217A .220 -.052 .272 77 3325 ---- .264B .207A .207A .210 -.050 .260 2 3350 ---- .252B .198A .198A .201 -.048 .249 86 3375 ---- .241B .190A .190A .192 -.046 .238 2 3400 ---- .230B .182A .182A .184 -.044 .228 45 57 3425 ---- .220B .174A .174A .176 -.042 .218 2 3450 ---- .211B .167A .167A .169 -.040 .209 10 3475 ---- .202B .160A .160A .162 -.038 .200 1 3500 .190 .194B .154A .154A .155 -.037 176 .192 60 2755 3525 ---- .187B .148A .148A .149 -.036 .185 3550 ---- .179B .142A .179B .143 -.035 .178 12 3575 ---- .172B .137A .172B .137 -.034 .171 3600 ---- .166B .132A .166B .132 -.032 .164 148 3625 ---- .160B .127A .160B .127 -.031 .158 6 3650 ---- .154B .123A .154B .122 -.031 .153 2 3675 ---- .148B .118A .148B .118 -.029 .147 3700 ---- .143B .114A .143B .113 -.029 .142 83 3725 ---- .138B .110A .138B .109 -.028 .137 5 3750 ---- .133B .107A .133B .105 -.027 .132 4 3775 ---- .129B .103A .129B .102 -.026 .128 2 3800 ---- .125B .100A .125B .098 -.026 .124 3 3825 ---- .121B .097A .121B .095 -.025 .120 2 3850 ---- .117B .094A .117B .092 -.024 .116 3 3875 ---- .113B .091A .113B .088 -.024 .112 3900 ---- ---- .088A .088A .085 -.024 .109 2 3925 ---- .106B .085A .106B .083 -.022 .105 1 3950 ---- .103B .083A .103B .080 -.022 .102 11 3975 ---- .100B .080A .100B .077 -.022 .099 4000 .075 .097B .075 .078 .075 -.021 69 .096 53 1923 4025 ---- .094B .076A .094B .073 -.020 .093 4050 ---- .091B .073A .091B .070 -.020 .090 1 4075 ---- ---- .071A .071A .068 -.020 .088 10 4500 ---- ---- .046A .046A .043 -.013 50 .056 25 270 5000 .031 .031 .027 .027 .029 -.008 23 .037 40 1935 6000 ---- ---- ---- ---- .016 -.004 .020 24 409 7000 ---- ---- ---- ---- .011 -.003 .014 52 7500 ---- ---- ---- ---- .009 -.003 .012 55 8000 ---- ---- ---- ---- .008 -.002 .010 10 9000 ---- ---- ---- ---- .006 -.002 6 .008 22 47 10000 ---- ---- ---- ---- .006 -.001 5 .007 20 149 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 12.171 -.425 12.596 1375 ---- ---- ---- ---- 11.921 -.425 12.346 1400 ---- ---- ---- ---- 11.671 -.425 12.096 1425 ---- ---- ---- ---- 11.421 -.425 11.846 1450 ---- ---- ---- ---- 11.171 -.425 11.596 1475 ---- ---- ---- ---- 10.921 -.425 11.346 1500 ---- ---- ---- ---- 10.671 -.425 11.096 1525 ---- ---- ---- ---- 10.421 -.425 10.846 1550 ---- ---- ---- ---- 10.171 -.425 10.596 1575 ---- ---- ---- ---- 9.921 -.425 10.346 1600 ---- ---- ---- ---- 9.671 -.425 10.096 1625 ---- ---- ---- ---- 9.421 -.425 9.846 1650 ---- ---- ---- ---- 9.171 -.425 9.596 1675 ---- ---- ---- ---- 8.921 -.425 9.346 1700 ---- ---- ---- ---- 8.671 -.425 9.096 1725 ---- ---- ---- ---- 8.421 -.425 8.846 1750 ---- ---- ---- ---- 8.172 -.424 8.596 1775 ---- ---- ---- ---- 7.925 -.423 8.348 1800 ---- ---- ---- ---- 7.678 -.422 8.100 1825 ---- ---- ---- ---- 7.433 -.421 7.854 1850 ---- ---- ---- ---- 7.189 -.420 7.609 1875 ---- ---- ---- ---- 6.946 -.419 7.365 1900 ---- ---- ---- ---- 6.704 -.418 7.122 13 1925 ---- ---- ---- ---- 6.465 -.416 6.881 1950 ---- ---- 6.178A 6.178A 6.226 -.415 6.641 1975 ---- 6.464B 5.942A 5.942A 5.990 -.413 6.403 2000 ---- 6.227B 5.708A 5.708A 5.755 -.411 6.166 2025 ---- 5.992B 5.476A 5.476A 5.523 -.409 5.932 2050 ---- 5.760B 5.247A 5.247A 5.293 -.406 5.699 2075 ---- 5.528B 5.020A 5.020A 5.066 -.403 5.469 2100 ---- 5.301B 4.797A 4.797A 4.843 -.399 5.242 2125 ---- 5.075B 4.577A 4.577A 4.622 -.396 5.018 2150 ---- 4.852B 4.360A 4.360A 4.406 -.392 4.798 2175 ---- 4.635B 4.149A 4.149A 4.194 -.387 4.581 2200 ---- 4.420B 3.943A 3.943A 3.986 -.383 4.369 2225 ---- 4.210B 3.742A 3.742A 3.784 -.377 4.161 2250 ---- 4.003B 3.546A 3.546A 3.587 -.370 3.957 2275 ---- 3.805B 3.357A 3.357A 3.395 -.364 3.759 2300 ---- 3.611B 3.174A 3.174A 3.210 -.357 3.567 1 2325 ---- 3.421B 2.997A 2.997A 3.031 -.349 3.380 2350 ---- 3.237B 2.828A 2.828A 2.860 -.340 3.200 2375 ---- 3.062B 2.665A 2.665A 2.695 -.331 3.026 2400 2.625 2.894B 2.510A 2.510A 2.537 -.322 15 2.859 25 2425 ---- 2.729B 2.362A 2.362A 2.387 -.313 2.700 2450 ---- 2.575B 2.221A 2.221A 2.244 -.303 2.547 2475 ---- 2.428B 2.088A 2.088A 2.109 -.293 2.402 4 2500 ---- 2.305B 1.953A 1.953A 1.981 -.283 2.264 25 2525 ---- 2.173B 1.834A 1.834A 1.861 -.272 2.133 2550 ---- 2.048B 1.722A 1.722A 1.747 -.263 2.010 1 2575 ---- 1.930B 1.616A 1.616A 1.641 -.252 1.893 11 2600 ---- 1.819B 1.517A 1.517A 1.541 -.242 1.783 1 75 2625 ---- 1.715B 1.425A 1.425A 1.447 -.233 1.680 1 2650 ---- 1.616B 1.339A 1.339A 1.360 -.223 1.583 3 9 2675 ---- 1.524B 1.258A 1.258A 1.278 -.214 1.492 9 2700 1.226 1.437B 1.183A 1.265B 1.202 -.205 1 1.407 6 6 2725 ---- 1.356B 1.112A 1.112A 1.131 -.197 1.328 6 6 2750 1.279 1.280B 1.047A 1.047A 1.065 -.188 7 1.253 2775 ---- 1.209B .987A .987A 1.003 -.180 1.183 2800 ---- 1.142B .930A .930A .946 -.172 1.118 2 2825 .896 1.079B .878A .878A .892 -.165 5 1.057 2850 ---- 1.021B .829A .829A .843 -.157 1.000 2875 ---- .967B .783A .783A .796 -.151 .947 2900 ---- .916B .741A .741A .753 -.144 .897 9 2925 ---- .868B .702A .702A .713 -.137 .850 2950 ---- .823B .665A .665A .675 -.131 .806 2975 ---- .782B .631A .631A .640 -.125 .765 3000 ---- .743B .599A .599A .608 -.119 .727 139 3025 ---- .706B .569A .569A .577 -.114 .691 24 3050 ---- .671B .541A .541A .549 -.108 .657 4 3075 ---- .639B .514A .514A .522 -.104 .626 9 3100 ---- .609B .489A .489A .497 -.099 .596 18 3125 ---- .580B .467A .467A .474 -.095 .569 10 3150 .540 .554B .445A .445A .452 -.091 3 .543 3175 ---- .529B .425A .425A .431 -.087 .518 10 3200 ---- .505B .406A .406A .412 -.083 .495 3225 .461 .483B .388A .462B .393 -.081 5 .474 6 3250 ---- .462B .371A .371A .376 -.077 .453 12 3275 ---- .442B .355A .355A .360 -.074 .434 3300 .413 .423B .340A .340A .345 -.071 4 .416 5 3325 ---- .406B .326A .326A .330 -.068 .398 6 3350 .369 .389B .313A .313A .317 -.065 14 .382 3375 .320 .374B .301A .301A .304 -.063 15 .367 3400 .316 .359B .289A .289A .292 -.060 8 .352 3425 ---- .345B .279A .279A .281 -.058 .339 3450 .285 .332B .268A .268A .270 -.056 4 .326 3475 ---- .319B .258A .258A .260 -.054 .314 3500 .264 .307B .249A .249A .251 -.051 4 .302 3525 ---- .296B .240A .240A .242 -.049 .291 3550 .236 .285B .231A .231A .233 -.048 1 .281 3575 ---- .275B .223A .223A .225 -.046 .271 1 3600 ---- .265B .216A .216A .217 -.045 .262 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 14.671 -.425 15.096 1125 ---- ---- ---- ---- 14.421 -.425 14.846 1150 ---- ---- ---- ---- 14.171 -.425 14.596 1175 ---- ---- ---- ---- 13.921 -.425 14.346 1200 ---- ---- ---- ---- 13.671 -.425 14.096 1225 ---- ---- ---- ---- 13.421 -.425 13.846 1250 ---- ---- ---- ---- 13.171 -.425 13.596 1275 ---- ---- ---- ---- 12.921 -.425 13.346 1300 ---- ---- ---- ---- 12.671 -.425 13.096 1325 ---- ---- ---- ---- 12.421 -.425 12.846 1350 ---- ---- ---- ---- 12.171 -.425 12.596 1375 ---- ---- ---- ---- 11.921 -.425 12.346 1400 ---- ---- ---- ---- 11.671 -.425 12.096 1425 ---- ---- ---- ---- 11.421 -.425 11.846 1450 ---- ---- ---- ---- 11.171 -.425 11.596 1475 ---- ---- ---- ---- 10.921 -.425 11.346 1500 ---- ---- ---- ---- 10.671 -.425 11.096 1525 ---- ---- ---- ---- 10.421 -.425 10.846 1550 ---- ---- ---- ---- 10.171 -.425 10.596 1575 ---- ---- ---- ---- 9.921 -.425 10.346 1600 ---- ---- ---- ---- 9.671 -.425 10.096 1625 ---- ---- ---- ---- 9.421 -.425 9.846 1650 ---- ---- ---- ---- 9.171 -.425 9.596 2 1675 ---- ---- ---- ---- 8.922 -.424 9.346 3 1700 ---- ---- ---- ---- 8.674 -.424 9.098 1725 ---- ---- ---- ---- 8.428 -.422 8.850 75 1750 ---- ---- ---- ---- 8.183 -.422 8.605 7 1775 ---- ---- ---- ---- 7.939 -.421 8.360 1800 ---- ---- ---- ---- 7.698 -.419 8.117 1825 ---- ---- ---- ---- 7.458 -.417 7.875 1850 ---- ---- 7.173A 7.173A 7.220 -.415 7.635 1875 ---- 7.405B 6.937A 6.937A 6.983 -.414 7.397 1900 ---- 7.218B 6.703A 6.703A 6.749 -.412 7.161 1925 ---- 6.984B 6.471A 6.471A 6.518 -.409 6.927 1950 ---- 6.750B 6.242A 6.242A 6.288 -.407 6.695 1975 ---- 6.520B 6.015A 6.015A 6.061 -.404 6.465 2000 ---- 6.291B 5.791A 5.791A 5.837 -.401 6.238 2 2025 ---- 6.066B 5.570A 5.570A 5.616 -.397 6.013 2050 ---- 5.843B 5.352A 5.352A 5.398 -.393 5.791 2075 ---- 5.623B 5.138A 5.138A 5.184 -.389 5.573 2100 ---- 5.405B 4.928A 4.928A 4.973 -.385 5.358 2125 ---- 5.193B 4.722A 4.722A 4.766 -.381 5.147 2150 ---- 4.985B 4.521A 4.521A 4.564 -.376 4.940 2175 ---- 4.782B 4.324A 4.324A 4.366 -.371 4.737 2200 ---- 4.580B 4.133A 4.133A 4.172 -.366 4.538 1 2225 ---- 4.386B 3.947A 3.947A 3.984 -.360 4.344 2250 ---- 4.194B 3.767A 3.767A 3.801 -.354 4.155 2275 ---- 4.009B 3.592A 3.592A 3.624 -.348 3.972 2300 ---- 3.829B 3.423A 3.423A 3.453 -.341 3.794 26 2325 ---- 3.657B 3.260A 3.260A 3.287 -.335 3.622 1 2350 ---- 3.487B 3.104A 3.104A 3.128 -.328 3.456 2375 ---- 3.324B 2.953A 2.953A 2.976 -.319 3.295 2400 ---- 3.168B 2.809A 2.809A 2.829 -.312 3.141 98 2425 ---- 3.017B 2.671A 2.671A 2.689 -.304 2.993 76 2450 ---- 2.875B 2.539A 2.539A 2.555 -.296 2.851 11 2475 ---- 2.753B 2.415A 2.415A 2.428 -.287 2.715 2500 ---- 2.623B 2.281A 2.281A 2.306 -.279 2.585 29 2525 ---- 2.498B 2.167A 2.167A 2.191 -.270 2.461 28 2550 ---- 2.378B 2.058A 2.058A 2.082 -.262 2.344 2575 ---- 2.265B 1.955A 1.955A 1.978 -.254 2.232 2600 ---- 2.158B 1.858A 1.858A 1.880 -.246 2.126 155 559 2625 ---- 2.056B 1.767A 1.767A 1.787 -.238 2.025 31 2650 1.726 1.960B 1.680A 1.709B 1.699 -.231 78 1.930 222 2675 ---- 1.869B 1.598A 1.598A 1.617 -.223 1.840 1 2700 ---- 1.782B 1.522A 1.522A 1.539 -.216 1.755 8 2725 ---- 1.701B 1.449A 1.449A 1.465 -.210 1.675 2 2750 ---- 1.623B 1.381A 1.381A 1.396 -.203 1.599 1 2775 ---- 1.550B 1.316A 1.316A 1.331 -.196 1.527 1 2800 ---- 1.481B 1.256A 1.256A 1.270 -.190 1.460 99 2825 ---- 1.415B 1.199A 1.199A 1.212 -.184 1.396 2850 ---- 1.353B 1.145A 1.145A 1.158 -.177 1.335 2875 ---- 1.294B 1.094A 1.094A 1.107 -.171 1.278 2900 ---- 1.239B 1.046A 1.046A 1.058 -.165 1.223 226 2925 ---- 1.186B 1.002A 1.002A 1.013 -.159 1.172 2950 ---- 1.137B .959A .959A .970 -.153 1.123 2975 ---- 1.090B .919A .919A .930 -.147 1.077 10 3000 ---- 1.045B .881A .881A .892 -.141 1.033 42 3025 ---- 1.003B .845A .845A .856 -.136 .992 2 3050 ---- .963B .811A .811A .821 -.131 .952 3075 ---- .924B .779A .779A .789 -.126 .915 3100 ---- .888B .748A .748A .758 -.121 .879 1 3125 ---- .854B .720A .720A .729 -.116 .845 3150 ---- .821B .692A .692A .701 -.112 .813 42 3175 ---- .790B .666A .666A .675 -.107 .782 3200 ---- .761B .642A .642A .650 -.103 .753 4 3225 ---- .733B .618A .618A .626 -.099 .725 3250 ---- .706B .596A .596A .603 -.096 .699 125 375 3275 ---- .681B .575A .575A .581 -.093 .674 3300 ---- .657B .554A .554A .561 -.089 .650 91 3325 ---- .634B .535A .535A .541 -.086 .627 3350 ---- .612B .517A .517A .522 -.083 .605 8 3375 ---- .591B .500A .500A .504 -.081 .585 9 3400 ---- .571B .483A .483A .487 -.078 .565 109 3425 ---- .552B .467A .467A .471 -.075 .546 3450 ---- .533B .452A .452A .456 -.072 .528 3475 ---- .516B .438A .438A .441 -.070 .511 10 3500 ---- .499B .424A .424A .427 -.067 26 .494 1674 3525 ---- .483B .411A .411A .413 -.065 .478 6 3550 ---- .468B .398A .398A .400 -.063 .463 3575 ---- .454B .386A .386A .388 -.061 .449 13 3600 ---- .440B .375A .375A .376 -.059 .435 2 3625 ---- .426B .364A .364A .365 -.056 .421 10 3650 ---- .413B .353A .353A .354 -.055 .409 10 3675 ---- .401B .343A .401B .344 -.052 .396 10 3700 ---- .390B .334A .390B .334 -.051 .385 15 4000 .269 .281B .243A .273B .242 -.033 28 .275 126 1807 5000 ---- .124B .112A .124B .110 -.010 .120 55 7000 ---- ---- .046A .046A .044 -.003 .047 5 10000 ---- ---- ---- ---- .022 -.002 .024 15 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 12.390 -.425 12.815 1375 ---- ---- ---- ---- 12.140 -.425 12.565 1400 ---- ---- ---- ---- 11.890 -.425 12.315 1425 ---- ---- ---- ---- 11.640 -.425 12.065 1450 ---- ---- ---- ---- 11.390 -.425 11.815 1475 ---- ---- ---- ---- 11.140 -.425 11.565 1500 ---- ---- ---- ---- 10.890 -.425 11.315 1525 ---- ---- ---- ---- 10.640 -.425 11.065 1550 ---- ---- ---- ---- 10.390 -.425 10.815 1575 ---- ---- ---- ---- 10.140 -.425 10.565 1600 ---- ---- ---- ---- 9.890 -.425 10.315 1625 ---- ---- ---- ---- 9.641 -.424 10.065 1650 ---- ---- ---- ---- 9.394 -.423 9.817 1675 ---- ---- ---- ---- 9.148 -.422 9.570 1700 ---- ---- ---- ---- 8.904 -.420 9.324 1725 ---- ---- ---- ---- 8.662 -.418 9.080 1750 ---- ---- ---- ---- 8.421 -.417 8.838 1775 ---- ---- ---- ---- 8.182 -.415 8.597 1800 ---- ---- 7.904A 7.904A 7.946 -.412 8.358 1825 ---- 8.166B 7.669A 7.669A 7.711 -.410 8.121 1850 ---- 7.930B 7.437A 7.437A 7.478 -.408 7.886 1875 ---- 7.696B 7.207A 7.207A 7.247 -.406 7.653 1900 ---- 7.465B 6.980A 6.980A 7.020 -.403 7.423 1925 ---- 7.236B 6.755A 6.755A 6.794 -.401 7.195 1950 ---- 7.009B 6.533A 6.533A 6.572 -.397 6.969 1975 ---- 6.785B 6.314A 6.314A 6.352 -.395 6.747 2000 ---- 6.564B 6.098A 6.098A 6.136 -.391 6.527 2025 ---- 6.346B 5.885A 5.885A 5.922 -.388 6.310 2050 ---- 6.131B 5.676A 5.676A 5.713 -.384 6.097 2075 ---- 5.921B 5.471A 5.471A 5.507 -.380 5.887 2100 ---- 5.713B 5.270A 5.270A 5.305 -.376 5.681 1 2125 ---- 5.509B 5.073A 5.073A 5.107 -.371 5.478 2150 ---- 5.309B 4.881A 4.881A 4.913 -.366 5.279 2175 ---- 5.113B 4.694A 4.694A 4.724 -.361 5.085 2200 ---- 4.922B 4.511A 4.511A 4.539 -.356 4.895 2225 ---- 4.735B 4.333A 4.333A 4.359 -.351 4.710 2250 ---- 4.553B 4.161A 4.161A 4.184 -.345 4.529 2275 ---- 4.377B 3.993A 3.993A 4.015 -.339 4.354 2300 ---- 4.204B 3.831A 3.831A 3.850 -.334 4.184 2325 ---- 4.036B 3.674A 3.674A 3.691 -.328 4.019 2350 ---- 3.875B 3.523A 3.523A 3.538 -.323 3.861 2375 ---- 3.719B 3.377A 3.377A 3.390 -.317 3.707 2400 ---- 3.567B 3.236A 3.236A 3.247 -.311 3.558 2425 ---- 3.421B 3.102A 3.102A 3.110 -.305 3.415 2450 ---- 3.281B 2.972A 2.972A 2.979 -.298 3.277 2475 ---- 3.176B 2.848A 2.848A 2.853 -.291 3.144 2500 ---- 3.047B 2.707A 2.707A 2.732 -.284 3.016 2525 ---- 2.924B 2.593A 2.593A 2.617 -.276 2.893 2550 ---- 2.805B 2.482A 2.482A 2.506 -.269 2.775 2575 ---- 2.691B 2.379A 2.379A 2.401 -.261 2.662 2600 ---- 2.583B 2.280A 2.280A 2.300 -.254 2.554 2625 ---- 2.480B 2.185A 2.185A 2.205 -.246 2.451 2650 ---- 2.381B 2.095A 2.095A 2.114 -.239 2.353 2675 ---- 2.286B 2.009A 2.009A 2.027 -.232 2.259 2700 ---- 2.196B 1.927A 1.927A 1.944 -.226 2.170 50 50 2725 ---- 2.110B 1.849A 1.849A 1.865 -.220 2.085 2750 ---- 2.028B 1.775A 1.775A 1.791 -.213 2.004 2775 ---- 1.950B 1.705A 1.705A 1.720 -.206 1.926 2800 ---- 1.875B 1.638A 1.638A 1.652 -.201 1.853 2825 ---- 1.804B 1.574A 1.574A 1.588 -.195 1.783 2850 ---- 1.736B 1.514A 1.514A 1.527 -.189 1.716 2875 ---- 1.671B 1.456A 1.456A 1.468 -.184 1.652 2900 ---- 1.609B 1.402A 1.402A 1.413 -.179 1.592 2925 ---- 1.551B 1.350A 1.350A 1.360 -.174 1.534 2950 ---- 1.494B 1.300A 1.300A 1.310 -.168 1.478 2975 ---- 1.441B 1.253A 1.253A 1.262 -.164 1.426 3000 ---- 1.390B 1.208A 1.208A 1.217 -.158 1.375 165 3025 ---- 1.342B 1.166A 1.166A 1.174 -.153 1.327 3050 ---- 1.295B 1.125A 1.125A 1.132 -.150 1.282 3075 ---- 1.250B 1.086A 1.086A 1.093 -.145 1.238 3100 ---- 1.208B 1.049A 1.049A 1.055 -.141 1.196 3125 ---- 1.167B 1.014A 1.014A 1.020 -.136 1.156 3150 ---- 1.128B .980A .980A .986 -.132 1.118 3175 ---- 1.091B .948A .948A .953 -.129 1.082 3200 ---- 1.056B .917A .917A .922 -.125 1.047 3225 ---- 1.022B .888A .888A .892 -.122 1.014 3250 ---- .989B .860A .860A .864 -.118 .982 3275 ---- .958B .833A .833A .837 -.114 .951 3300 ---- .928B .807A .807A .811 -.111 .922 57 3325 ---- .899B .782A .782A .786 -.108 .894 3350 ---- .872B .759A .759A .762 -.105 .867 3375 ---- .846B .736A .736A .739 -.102 .841 3400 ---- .820B .715A .715A .717 -.099 .816 3 3425 ---- .796B .694A .694A .696 -.095 .791 3450 ---- .773B .674A .674A .676 -.092 .768 3475 ---- .751B .655A .655A .656 -.090 .746 3500 ---- .729B .637A .637A .638 -.087 .725 3525 ---- .708B .619A .619A .620 -.084 .704 3550 ---- .688B .602A .602A .603 -.081 .684 3575 ---- .670B .586A .586A .586 -.079 .665 3600 ---- .652B .571A .571A .570 -.077 .647 3625 ---- .634B .556A .556A .555 -.075 .630 3650 ---- .617B .541A .541A .541 -.072 .613 3675 ---- .601B .528A .528A .526 -.070 .596 3700 ---- .585B .514A .514A .513 -.068 .581 3725 ---- .570B .502A .502A .500 -.066 .566 4500 ---- .292B .265A .265A .260 -.030 .290 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.864 -.421 19.285 750 ---- ---- ---- ---- 18.614 -.421 19.035 775 ---- ---- ---- ---- 18.364 -.421 18.785 800 ---- ---- ---- ---- 18.114 -.421 18.535 825 ---- ---- ---- ---- 17.864 -.421 18.285 850 ---- ---- ---- ---- 17.614 -.421 18.035 875 ---- ---- ---- ---- 17.364 -.421 17.785 900 ---- ---- ---- ---- 17.114 -.421 17.535 925 ---- ---- ---- ---- 16.864 -.421 17.285 950 ---- ---- ---- ---- 16.614 -.421 17.035 975 ---- ---- ---- ---- 16.364 -.421 16.785 1000 ---- ---- ---- ---- 16.114 -.421 16.535 1025 ---- ---- ---- ---- 15.864 -.421 16.285 1050 ---- ---- ---- ---- 15.614 -.421 16.035 1075 ---- ---- ---- ---- 15.364 -.421 15.785 1100 ---- ---- ---- ---- 15.114 -.421 15.535 1125 ---- ---- ---- ---- 14.864 -.421 15.285 1150 ---- ---- ---- ---- 14.614 -.421 15.035 1175 ---- ---- ---- ---- 14.364 -.421 14.785 1200 ---- ---- ---- ---- 14.114 -.421 14.535 1225 ---- ---- ---- ---- 13.864 -.421 14.285 1250 ---- ---- ---- ---- 13.614 -.421 14.035 1275 ---- ---- ---- ---- 13.364 -.421 13.785 1300 ---- ---- ---- ---- 13.114 -.421 13.535 1325 ---- ---- ---- ---- 12.864 -.421 13.285 1350 ---- ---- ---- ---- 12.614 -.421 13.035 1375 ---- ---- ---- ---- 12.364 -.421 12.785 1400 ---- ---- ---- ---- 12.114 -.421 12.535 1425 ---- ---- ---- ---- 11.864 -.421 12.285 1450 ---- ---- ---- ---- 11.614 -.421 12.035 1475 ---- ---- ---- ---- 11.364 -.421 11.785 1500 ---- ---- ---- ---- 11.114 -.421 11.535 1525 ---- ---- ---- ---- 10.864 -.421 11.285 1550 ---- ---- ---- ---- 10.614 -.421 11.035 1575 ---- ---- ---- ---- 10.364 -.421 10.785 1600 ---- ---- ---- ---- 10.115 -.420 10.535 1625 ---- ---- ---- ---- 9.868 -.417 10.285 1650 ---- ---- ---- ---- 9.623 -.414 10.037 1675 ---- ---- ---- ---- 9.380 -.412 9.792 1700 ---- ---- ---- ---- 9.140 -.409 9.549 1725 ---- ---- ---- ---- 8.902 -.405 9.307 1750 ---- ---- ---- ---- 8.666 -.403 9.069 1775 ---- ---- ---- ---- 8.432 -.400 8.832 1800 ---- ---- ---- ---- 8.201 -.396 8.597 1825 ---- ---- ---- ---- 7.972 -.393 8.365 1850 ---- ---- ---- ---- 7.745 -.390 8.135 1875 ---- ---- ---- ---- 7.520 -.387 7.907 1900 ---- ---- ---- ---- 7.299 -.383 7.682 1925 ---- ---- ---- ---- 7.080 -.380 7.460 1950 ---- ---- ---- ---- 6.863 -.377 7.240 1975 ---- ---- ---- ---- 6.650 -.373 7.023 2000 ---- ---- ---- ---- 6.441 -.368 6.809 2025 ---- ---- ---- ---- 6.235 -.364 6.599 2050 ---- ---- ---- ---- 6.033 -.359 6.392 2075 ---- ---- ---- ---- 5.835 -.354 6.189 2100 ---- ---- ---- ---- 5.641 -.349 5.990 2125 ---- ---- ---- ---- 5.451 -.344 5.795 2150 ---- ---- ---- ---- 5.266 -.338 5.604 2175 ---- ---- ---- ---- 5.085 -.333 5.418 2200 ---- ---- ---- ---- 4.909 -.327 5.236 2225 ---- ---- ---- ---- 4.737 -.321 5.058 2250 ---- ---- ---- ---- 4.569 -.316 4.885 2275 ---- ---- ---- ---- 4.406 -.311 4.717 2300 ---- ---- ---- ---- 4.248 -.305 4.553 2325 ---- ---- ---- ---- 4.094 -.301 4.395 2350 ---- ---- ---- ---- 3.945 -.296 4.241 2375 ---- ---- ---- ---- 3.800 -.292 4.092 2400 ---- ---- ---- ---- 3.660 -.288 3.948 83 2425 ---- ---- ---- ---- 3.524 -.285 3.809 2450 ---- ---- ---- ---- 3.393 -.282 3.675 2475 ---- ---- ---- ---- 3.266 -.280 3.546 2500 ---- ---- ---- ---- 3.145 -.276 3.421 2525 ---- ---- ---- ---- 3.028 -.273 3.301 2550 ---- ---- ---- ---- 2.915 -.270 3.185 1 2575 ---- ---- ---- ---- 2.808 -.266 3.074 2600 ---- ---- ---- ---- 2.705 -.262 2.967 25 2625 ---- ---- ---- ---- 2.608 -.257 2.865 12 2650 ---- ---- ---- ---- 2.514 -.252 2.766 13 2675 ---- ---- ---- ---- 2.425 -.246 2.671 2700 ---- ---- ---- ---- 2.341 -.239 2.580 16 2725 ---- ---- ---- ---- 2.259 -.233 2.492 2750 ---- ---- ---- ---- 2.182 -.227 2.409 2775 ---- ---- ---- ---- 2.107 -.221 2.328 2800 ---- ---- ---- ---- 2.036 -.215 2.251 22 83 2825 ---- ---- ---- ---- 1.967 -.210 2.177 2850 ---- ---- ---- ---- 1.901 -.205 2.106 2875 ---- ---- ---- ---- 1.838 -.200 2.038 2900 ---- ---- ---- ---- 1.777 -.196 1.973 2925 ---- ---- ---- ---- 1.719 -.192 1.911 2950 ---- ---- ---- ---- 1.663 -.188 1.851 6 2975 ---- ---- ---- ---- 1.610 -.184 1.794 3000 ---- ---- ---- ---- 1.559 -.180 3 1.739 2750 3025 ---- ---- ---- ---- 1.512 -.175 1.687 3050 ---- ---- ---- ---- 1.466 -.171 1.637 3075 ---- ---- ---- ---- 1.423 -.166 1.589 3100 ---- ---- ---- ---- 1.383 -.160 1.543 22 31 3125 ---- ---- ---- ---- 1.345 -.154 1.499 3150 ---- ---- ---- ---- 1.309 -.148 1.457 3175 ---- ---- ---- ---- 1.275 -.141 1.416 3200 ---- ---- ---- ---- 1.242 -.134 1.376 3225 ---- ---- ---- ---- 1.210 -.128 1.338 3250 ---- ---- ---- ---- 1.178 -.123 1.301 3275 ---- ---- ---- ---- 1.146 -.119 1.265 3300 ---- ---- ---- ---- 1.115 -.114 1.229 3325 ---- ---- ---- ---- 1.084 -.111 1.195 3350 ---- ---- ---- ---- 1.054 -.108 1.162 3375 ---- ---- ---- ---- 1.024 -.106 1.130 3400 ---- ---- ---- ---- .995 -.103 1.098 3425 ---- ---- ---- ---- .967 -.102 1.069 3450 ---- ---- ---- ---- .940 -.100 1.040 3475 ---- ---- ---- ---- .914 -.098 1.012 3500 ---- ---- ---- ---- .889 -.097 .986 2651 3525 ---- ---- ---- ---- .866 -.095 .961 3550 ---- ---- ---- ---- .844 -.093 .937 3575 ---- ---- ---- ---- .823 -.091 .914 3600 ---- ---- ---- ---- .803 -.090 .893 3625 ---- ---- ---- ---- .784 -.088 .872 3650 ---- ---- ---- ---- .766 -.086 .852 3675 ---- ---- ---- ---- .749 -.085 .834 3700 ---- ---- ---- ---- .733 -.082 .815 3725 ---- ---- ---- ---- .718 -.080 .798 3750 ---- ---- ---- ---- .703 -.078 .781 3775 ---- ---- ---- ---- .689 -.076 .765 3800 .680 .680 .680 .680 .675 -.075 1 .750 10 3825 ---- ---- ---- ---- .662 -.073 .735 3850 ---- ---- ---- ---- .649 -.072 .721 3875 ---- ---- ---- ---- .637 -.070 .707 3900 ---- ---- ---- ---- .625 -.068 .693 3925 ---- ---- ---- ---- .613 -.067 .680 3950 ---- ---- ---- ---- .602 -.066 .668 3975 ---- ---- ---- ---- .592 -.064 .656 4000 ---- ---- ---- ---- .581 -.063 .644 4025 ---- ---- ---- ---- .571 -.062 .633 4050 ---- ---- ---- ---- .562 -.060 .622 4075 ---- ---- ---- ---- .552 -.059 .611 4100 ---- ---- ---- ---- .543 -.058 .601 4500 ---- ---- ---- ---- .432 -.044 .476 4700 ---- ---- ---- ---- .394 -.039 .433 4900 ---- ---- ---- ---- .364 -.035 .399 5000 ---- ---- ---- ---- .351 -.034 6 .385 25 225 6000 ---- ---- ---- ---- .282 -.027 .309 7000 ---- ---- ---- ---- .269 -.026 3 .295 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 19.358 -.403 19.761 750 ---- ---- ---- ---- 19.108 -.403 19.511 775 ---- ---- ---- ---- 18.858 -.403 19.261 800 ---- ---- ---- ---- 18.608 -.403 19.011 825 ---- ---- ---- ---- 18.358 -.403 18.761 850 ---- ---- ---- ---- 18.108 -.403 18.511 875 ---- ---- ---- ---- 17.858 -.403 18.261 900 ---- ---- ---- ---- 17.608 -.403 18.011 925 ---- ---- ---- ---- 17.358 -.403 17.761 950 ---- ---- ---- ---- 17.108 -.403 17.511 975 ---- ---- ---- ---- 16.858 -.403 17.261 1000 ---- ---- ---- ---- 16.608 -.403 17.011 1025 ---- ---- ---- ---- 16.358 -.403 16.761 1050 ---- ---- ---- ---- 16.108 -.403 16.511 1075 ---- ---- ---- ---- 15.858 -.403 16.261 1100 ---- ---- ---- ---- 15.608 -.403 16.011 1125 ---- ---- ---- ---- 15.358 -.403 15.761 1150 ---- ---- ---- ---- 15.108 -.403 15.511 1175 ---- ---- ---- ---- 14.858 -.403 15.261 1200 ---- ---- ---- ---- 14.608 -.403 15.011 1225 ---- ---- ---- ---- 14.358 -.403 14.761 1250 ---- ---- ---- ---- 14.108 -.403 14.511 1275 ---- ---- ---- ---- 13.858 -.403 14.261 1300 ---- ---- ---- ---- 13.608 -.403 14.011 1325 ---- ---- ---- ---- 13.358 -.403 13.761 1350 ---- ---- ---- ---- 13.108 -.403 13.511 1375 ---- ---- ---- ---- 12.858 -.403 13.261 1400 ---- ---- ---- ---- 12.608 -.403 13.011 1425 ---- ---- ---- ---- 12.358 -.403 12.761 1450 ---- ---- ---- ---- 12.109 -.402 12.511 1475 ---- ---- ---- ---- 11.861 -.400 12.261 1500 ---- ---- ---- ---- 11.614 -.399 12.013 1525 ---- ---- ---- ---- 11.370 -.396 11.766 1550 ---- ---- ---- ---- 11.126 -.394 11.520 1575 ---- ---- ---- ---- 10.885 -.391 11.276 1600 ---- ---- ---- ---- 10.645 -.389 11.034 1625 ---- ---- ---- ---- 10.406 -.387 10.793 1650 ---- ---- ---- ---- 10.170 -.384 10.554 1675 ---- ---- ---- ---- 9.935 -.382 10.317 1700 ---- ---- ---- ---- 9.702 -.380 10.082 1725 ---- ---- ---- ---- 9.472 -.377 9.849 1750 ---- ---- ---- ---- 9.243 -.375 9.618 1775 ---- ---- ---- ---- 9.018 -.371 9.389 1800 ---- ---- ---- ---- 8.794 -.369 9.163 1825 ---- ---- ---- ---- 8.573 -.366 8.939 1850 ---- ---- ---- ---- 8.355 -.363 8.718 1875 ---- ---- ---- ---- 8.140 -.360 8.500 1900 ---- ---- ---- ---- 7.928 -.356 8.284 1925 ---- ---- ---- ---- 7.719 -.352 8.071 1950 ---- ---- ---- ---- 7.512 -.350 7.862 1975 ---- ---- ---- ---- 7.309 -.346 7.655 2000 ---- ---- ---- ---- 7.110 -.342 7.452 2025 ---- ---- ---- ---- 6.913 -.338 7.251 2050 ---- ---- ---- ---- 6.720 -.335 7.055 2075 ---- ---- ---- ---- 6.531 -.331 6.862 2100 ---- ---- ---- ---- 6.346 -.326 6.672 2125 ---- ---- ---- ---- 6.164 -.323 6.487 2150 ---- ---- ---- ---- 5.987 -.318 6.305 2175 ---- ---- ---- ---- 5.814 -.314 6.128 2200 ---- ---- ---- ---- 5.645 -.309 5.954 2225 ---- ---- ---- ---- 5.481 -.305 5.786 2250 ---- ---- ---- ---- 5.321 -.300 5.621 2275 ---- ---- ---- ---- 5.165 -.296 5.461 2300 ---- ---- ---- ---- 5.015 -.291 5.306 2325 ---- ---- ---- ---- 4.869 -.287 5.156 2350 ---- ---- ---- ---- 4.728 -.282 5.010 2375 ---- ---- ---- ---- 4.591 -.278 4.869 2400 ---- ---- ---- ---- 4.460 -.272 4.732 2425 ---- ---- ---- ---- 4.333 -.268 4.601 2450 ---- ---- ---- ---- 4.210 -.263 4.473 2475 ---- ---- ---- ---- 4.092 -.259 4.351 2500 ---- ---- ---- ---- 3.979 -.254 4.233 2525 ---- ---- ---- ---- 3.870 -.249 4.119 2550 ---- ---- ---- ---- 3.765 -.245 4.010 2575 ---- ---- ---- ---- 3.665 -.240 3.905 2600 ---- ---- ---- ---- 3.568 -.236 3.804 2625 ---- ---- ---- ---- 3.476 -.231 3.707 2650 ---- ---- ---- ---- 3.387 -.227 3.614 2675 ---- ---- ---- ---- 3.302 -.223 3.525 2700 ---- ---- ---- ---- 3.220 -.219 3.439 2725 ---- ---- ---- ---- 3.142 -.214 3.356 2750 ---- ---- ---- ---- 3.066 -.211 3.277 2775 ---- ---- ---- ---- 2.994 -.207 3.201 2800 ---- ---- ---- ---- 2.924 -.203 3.127 2825 ---- ---- ---- ---- 2.857 -.200 3.057 2850 ---- ---- ---- ---- 2.793 -.196 2.989 2875 ---- ---- ---- ---- 2.731 -.192 2.923 2900 ---- ---- ---- ---- 2.671 -.189 2.860 2925 ---- ---- ---- ---- 2.613 -.186 2.799 2950 ---- ---- ---- ---- 2.558 -.182 2.740 2975 ---- ---- ---- ---- 2.504 -.179 2.683 3000 ---- ---- ---- ---- 2.452 -.176 2.628 3025 ---- ---- ---- ---- 2.402 -.173 2.575 3050 ---- ---- ---- ---- 2.354 -.170 2.524 3075 ---- ---- ---- ---- 2.307 -.167 2.474 3100 ---- ---- ---- ---- 2.262 -.164 2.426 3125 ---- ---- ---- ---- 2.218 -.162 2.380 3150 ---- ---- ---- ---- 2.176 -.158 2.334 3175 ---- ---- ---- ---- 2.135 -.156 2.291 3200 ---- ---- ---- ---- 2.095 -.153 2.248 3225 ---- ---- ---- ---- 2.056 -.151 2.207 3250 ---- ---- ---- ---- 2.018 -.149 2.167 1 3275 ---- ---- ---- ---- 1.982 -.146 2.128 3300 ---- ---- ---- ---- 1.946 -.144 2.090 3325 ---- ---- ---- ---- 1.912 -.142 2.054 3350 ---- ---- ---- ---- 1.879 -.139 2.018 3375 ---- ---- ---- ---- 1.846 -.137 1.983 3400 ---- ---- ---- ---- 1.814 -.135 1.949 3425 ---- ---- ---- ---- 1.784 -.133 1.917 3450 ---- ---- ---- ---- 1.754 -.131 1.885 3475 ---- ---- ---- ---- 1.725 -.129 1.854 3500 ---- ---- ---- ---- 1.697 -.127 1.824 1 3525 ---- ---- ---- ---- 1.669 -.125 1.794 3550 ---- ---- ---- ---- 1.643 -.123 1.766 3575 ---- ---- ---- ---- 1.617 -.121 1.738 3600 ---- ---- ---- ---- 1.592 -.120 1.712 3625 ---- ---- ---- ---- 1.567 -.119 1.686 3650 ---- ---- ---- ---- 1.544 -.116 1.660 3675 ---- ---- ---- ---- 1.521 -.115 1.636 3700 ---- ---- ---- ---- 1.499 -.113 1.612 3725 ---- ---- ---- ---- 1.478 -.111 1.589 3750 ---- ---- ---- ---- 1.457 -.110 1.567 3775 ---- ---- ---- ---- 1.437 -.109 1.546 3800 ---- ---- ---- ---- 1.417 -.108 1.525 3825 ---- ---- ---- ---- 1.398 -.106 1.504 3850 ---- ---- ---- ---- 1.380 -.105 1.485 3875 ---- ---- ---- ---- 1.362 -.103 1.465 3900 ---- ---- ---- ---- 1.345 -.102 1.447 3925 ---- ---- ---- ---- 1.328 -.101 1.429 3950 ---- ---- ---- ---- 1.312 -.099 1.411 3975 ---- ---- ---- ---- 1.296 -.098 1.394 4000 ---- ---- ---- ---- 1.281 -.097 1.378 4025 ---- ---- ---- ---- 1.266 -.096 1.362 4050 ---- ---- ---- ---- 1.251 -.095 1.346 4075 ---- ---- ---- ---- 1.237 -.094 1.331 4100 ---- ---- ---- ---- 1.224 -.093 1.317 5000 ---- ---- ---- ---- .928 -.069 .997 6000 ---- ---- ---- ---- .835 -.058 .893 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 17.521 -.403 17.924 950 ---- ---- ---- ---- 17.271 -.403 17.674 975 ---- ---- ---- ---- 17.021 -.403 17.424 1000 ---- ---- ---- ---- 16.771 -.403 17.174 1025 ---- ---- ---- ---- 16.521 -.403 16.924 1050 ---- ---- ---- ---- 16.271 -.403 16.674 1075 ---- ---- ---- ---- 16.021 -.403 16.424 1100 ---- ---- ---- ---- 15.771 -.403 16.174 1125 ---- ---- ---- ---- 15.521 -.403 15.924 1150 ---- ---- ---- ---- 15.271 -.403 15.674 1175 ---- ---- ---- ---- 15.021 -.403 15.424 1200 ---- ---- ---- ---- 14.771 -.403 15.174 1225 ---- ---- ---- ---- 14.521 -.403 14.924 1250 ---- ---- ---- ---- 14.271 -.403 14.674 1275 ---- ---- ---- ---- 14.022 -.402 14.424 1300 ---- ---- ---- ---- 13.775 -.400 14.175 1325 ---- ---- ---- ---- 13.529 -.398 13.927 1350 ---- ---- ---- ---- 13.285 -.396 13.681 1375 ---- ---- ---- ---- 13.043 -.393 13.436 1400 ---- ---- ---- ---- 12.802 -.391 13.193 1425 ---- ---- ---- ---- 12.563 -.389 12.952 1450 ---- ---- ---- ---- 12.325 -.387 12.712 1475 ---- ---- ---- ---- 12.088 -.385 12.473 1500 ---- ---- ---- ---- 11.852 -.383 12.235 1525 ---- ---- ---- ---- 11.618 -.381 11.999 1550 ---- ---- ---- ---- 11.386 -.379 11.765 1575 ---- ---- ---- ---- 11.155 -.376 11.531 1600 ---- ---- ---- ---- 10.925 -.374 11.299 1625 ---- ---- ---- ---- 10.697 -.372 11.069 1650 ---- ---- ---- ---- 10.471 -.370 10.841 1675 ---- ---- ---- ---- 10.247 -.367 10.614 1700 ---- ---- ---- ---- 10.024 -.365 10.389 1725 ---- ---- ---- ---- 9.804 -.363 10.167 1750 ---- ---- ---- ---- 9.587 -.359 9.946 1775 ---- ---- ---- ---- 9.371 -.357 9.728 1800 ---- ---- ---- ---- 9.159 -.354 9.513 1825 ---- ---- ---- ---- 8.949 -.351 9.300 1850 ---- ---- ---- ---- 8.742 -.348 9.090 1875 ---- ---- ---- ---- 8.537 -.346 8.883 1900 ---- ---- ---- ---- 8.336 -.342 8.678 1925 ---- ---- ---- ---- 8.138 -.339 8.477 1950 ---- ---- ---- ---- 7.942 -.336 8.278 1975 ---- ---- ---- ---- 7.750 -.333 8.083 2000 ---- ---- ---- ---- 7.562 -.329 7.891 2025 ---- ---- ---- ---- 7.376 -.326 7.702 2050 ---- ---- ---- ---- 7.194 -.322 7.516 2075 ---- ---- ---- ---- 7.015 -.319 7.334 2100 ---- ---- ---- ---- 6.840 -.315 7.155 2125 ---- ---- ---- ---- 6.669 -.311 6.980 2150 ---- ---- ---- ---- 6.502 -.307 6.809 2175 ---- ---- ---- ---- 6.338 -.304 6.642 2200 ---- ---- ---- ---- 6.179 -.300 6.479 2225 ---- ---- ---- ---- 6.024 -.296 6.320 2250 ---- ---- ---- ---- 5.873 -.292 6.165 2275 ---- ---- ---- ---- 5.727 -.288 6.015 2300 ---- ---- ---- ---- 5.585 -.284 5.869 2325 ---- ---- ---- ---- 5.447 -.280 5.727 2350 ---- ---- ---- ---- 5.314 -.276 5.590 2375 ---- ---- ---- ---- 5.186 -.272 5.458 2400 ---- ---- ---- ---- 5.061 -.269 5.330 2425 ---- ---- ---- ---- 4.942 -.264 5.206 2450 ---- ---- ---- ---- 4.826 -.261 5.087 2475 ---- ---- ---- ---- 4.715 -.257 4.972 2500 ---- ---- ---- ---- 4.609 -.252 4.861 2525 ---- ---- ---- ---- 4.506 -.249 4.755 2550 ---- ---- ---- ---- 4.407 -.245 4.652 2575 ---- ---- ---- ---- 4.313 -.241 4.554 2600 ---- ---- ---- ---- 4.222 -.237 4.459 2625 ---- ---- ---- ---- 4.135 -.234 4.369 2650 ---- ---- ---- ---- 4.051 -.231 4.282 2675 ---- ---- ---- ---- 3.971 -.227 4.198 2700 ---- ---- ---- ---- 3.894 -.224 4.118 2725 ---- ---- ---- ---- 3.820 -.221 4.041 2750 ---- ---- ---- ---- 3.750 -.216 3.966 2775 ---- ---- ---- ---- 3.681 -.214 3.895 2800 ---- ---- ---- ---- 3.616 -.210 3.826 2825 ---- ---- ---- ---- 3.553 -.207 3.760 2850 ---- ---- ---- ---- 3.492 -.205 3.697 2875 ---- ---- ---- ---- 3.433 -.202 3.635 2900 ---- ---- ---- ---- 3.377 -.199 3.576 2925 ---- ---- ---- ---- 3.322 -.196 3.518 2950 ---- ---- ---- ---- 3.270 -.193 3.463 2975 ---- ---- ---- ---- 3.219 -.190 3.409 3000 ---- ---- ---- ---- 3.170 -.188 3.358 3025 ---- ---- ---- ---- 3.122 -.185 3.307 3050 ---- ---- ---- ---- 3.076 -.183 3.259 3075 ---- ---- ---- ---- 3.031 -.181 3.212 3100 ---- ---- ---- ---- 2.988 -.178 3.166 3125 ---- ---- ---- ---- 2.946 -.176 3.122 3150 ---- ---- ---- ---- 2.905 -.173 3.078 3175 ---- ---- ---- ---- 2.865 -.171 3.036 3200 ---- ---- ---- ---- 2.826 -.170 2.996 3225 ---- ---- ---- ---- 2.789 -.167 2.956 3250 ---- ---- ---- ---- 2.752 -.165 2.917 3275 ---- ---- ---- ---- 2.716 -.163 2.879 3300 ---- ---- ---- ---- 2.681 -.162 2.843 3325 ---- ---- ---- ---- 2.648 -.159 2.807 3350 ---- ---- ---- ---- 2.614 -.158 2.772 3375 ---- ---- ---- ---- 2.582 -.156 2.738 3400 ---- ---- ---- ---- 2.551 -.154 2.705 3425 ---- ---- ---- ---- 2.520 -.152 2.672 3450 ---- ---- ---- ---- 2.490 -.150 2.640 3475 ---- ---- ---- ---- 2.461 -.149 2.610 3500 ---- ---- ---- ---- 2.432 -.147 2.579 3525 ---- ---- ---- ---- 2.405 -.145 2.550 3550 ---- ---- ---- ---- 2.378 -.144 2.522 3575 ---- ---- ---- ---- 2.351 -.143 2.494 3600 ---- ---- ---- ---- 2.326 -.141 2.467 3625 ---- ---- ---- ---- 2.301 -.139 2.440 3650 ---- ---- ---- ---- 2.277 -.138 2.415 3675 ---- ---- ---- ---- 2.253 -.137 2.390 3700 ---- ---- ---- ---- 2.231 -.135 2.366 3725 ---- ---- ---- ---- 2.208 -.134 2.342 3750 ---- ---- ---- ---- 2.187 -.132 2.319 3775 ---- ---- ---- ---- 2.166 -.131 2.297 3800 ---- ---- ---- ---- 2.146 -.130 2.276 3825 ---- ---- ---- ---- 2.126 -.129 2.255 3850 ---- ---- ---- ---- 2.107 -.128 2.235 3875 ---- ---- ---- ---- 2.089 -.126 2.215 3900 ---- ---- ---- ---- 2.071 -.125 2.196 3925 ---- ---- ---- ---- 2.053 -.124 2.177 3950 ---- ---- ---- ---- 2.036 -.123 2.159 3975 ---- ---- ---- ---- 2.020 -.122 2.142 4000 ---- ---- ---- ---- 2.004 -.121 2.125 4025 ---- ---- ---- ---- 1.988 -.120 2.108 4050 ---- ---- ---- ---- 1.973 -.119 2.092 4075 ---- ---- ---- ---- 1.958 -.118 2.076 4100 ---- ---- ---- ---- 1.944 -.117 2.061 4125 ---- ---- ---- ---- 1.930 -.116 2.046 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.633 -.403 18.036 950 ---- ---- ---- ---- 17.383 -.403 17.786 975 ---- ---- ---- ---- 17.133 -.403 17.536 1000 ---- ---- ---- ---- 16.883 -.403 17.286 1025 ---- ---- ---- ---- 16.633 -.403 17.036 1050 ---- ---- ---- ---- 16.383 -.403 16.786 1075 ---- ---- ---- ---- 16.133 -.403 16.536 1100 ---- ---- ---- ---- 15.883 -.403 16.286 1125 ---- ---- ---- ---- 15.633 -.403 16.036 1150 ---- ---- ---- ---- 15.383 -.403 15.786 1175 ---- ---- ---- ---- 15.133 -.403 15.536 1200 ---- ---- ---- ---- 14.886 -.400 15.286 1225 ---- ---- ---- ---- 14.640 -.398 15.038 1250 ---- ---- ---- ---- 14.396 -.396 14.792 1275 ---- ---- ---- ---- 14.154 -.394 14.548 1300 ---- ---- ---- ---- 13.913 -.392 14.305 1325 ---- ---- ---- ---- 13.674 -.390 14.064 1350 ---- ---- ---- ---- 13.436 -.388 13.824 1375 ---- ---- ---- ---- 13.200 -.386 13.586 1400 ---- ---- ---- ---- 12.965 -.384 13.349 1425 ---- ---- ---- ---- 12.731 -.382 13.113 1450 ---- ---- ---- ---- 12.499 -.379 12.878 1475 ---- ---- ---- ---- 12.268 -.377 12.645 1500 ---- ---- ---- ---- 12.038 -.375 12.413 1525 ---- ---- ---- ---- 11.809 -.374 12.183 1550 ---- ---- ---- ---- 11.582 -.371 11.953 1575 ---- ---- ---- ---- 11.356 -.369 11.725 1600 ---- ---- ---- ---- 11.132 -.367 11.499 1625 ---- ---- ---- ---- 10.909 -.365 11.274 1650 ---- ---- ---- ---- 10.688 -.362 11.050 1675 ---- ---- ---- ---- 10.469 -.360 10.829 1700 ---- ---- ---- ---- 10.252 -.358 10.610 1725 ---- ---- ---- ---- 10.038 -.354 10.392 1750 ---- ---- ---- ---- 9.826 -.352 10.178 1775 ---- ---- ---- ---- 9.616 -.349 9.965 1800 ---- ---- ---- ---- 9.409 -.347 9.756 1825 ---- ---- ---- ---- 9.205 -.344 9.549 1850 ---- ---- ---- ---- 9.003 -.341 9.344 1875 ---- ---- ---- ---- 8.805 -.338 9.143 1900 ---- ---- ---- ---- 8.609 -.335 8.944 1925 ---- ---- ---- ---- 8.417 -.332 8.749 1950 ---- ---- ---- ---- 8.227 -.329 8.556 1975 ---- ---- ---- ---- 8.041 -.326 8.367 2000 ---- ---- ---- ---- 7.858 -.323 8.181 2025 ---- ---- ---- ---- 7.678 -.320 7.998 2050 ---- ---- ---- ---- 7.502 -.316 7.818 2075 ---- ---- ---- ---- 7.329 -.313 7.642 2100 ---- ---- ---- ---- 7.160 -.309 7.469 2125 ---- ---- ---- ---- 6.994 -.306 7.300 2150 ---- ---- ---- ---- 6.832 -.303 7.135 2175 ---- ---- ---- ---- 6.674 -.299 6.973 2200 ---- ---- ---- ---- 6.520 -.296 6.816 2225 ---- ---- ---- ---- 6.371 -.291 6.662 2250 ---- ---- ---- ---- 6.225 -.288 6.513 2275 ---- ---- ---- ---- 6.084 -.284 6.368 2300 ---- ---- ---- ---- 5.947 -.281 6.228 2325 ---- ---- ---- ---- 5.815 -.277 6.092 2350 ---- ---- ---- ---- 5.687 -.273 5.960 2375 ---- ---- ---- ---- 5.563 -.270 5.833 2400 ---- ---- ---- ---- 5.444 -.266 5.710 2425 ---- ---- ---- ---- 5.329 -.263 5.592 2450 ---- ---- ---- ---- 5.218 -.259 5.477 2475 ---- ---- ---- ---- 5.112 -.255 5.367 2500 ---- ---- ---- ---- 5.009 -.252 5.261 2525 ---- ---- ---- ---- 4.911 -.249 5.160 2550 ---- ---- ---- ---- 4.817 -.245 5.062 2575 ---- ---- ---- ---- 4.726 -.242 4.968 2600 ---- ---- ---- ---- 4.639 -.239 4.878 2625 ---- ---- ---- ---- 4.556 -.235 4.791 2650 ---- ---- ---- ---- 4.476 -.232 4.708 2675 ---- ---- ---- ---- 4.400 -.229 4.629 2700 ---- ---- ---- ---- 4.326 -.226 4.552 2725 ---- ---- ---- ---- 4.256 -.223 4.479 2750 ---- ---- ---- ---- 4.188 -.221 4.409 2775 ---- ---- ---- ---- 4.124 -.217 4.341 2800 ---- ---- ---- ---- 4.061 -.214 4.275 2825 ---- ---- ---- ---- 4.001 -.212 4.213 2850 ---- ---- ---- ---- 3.943 -.209 4.152 2875 ---- ---- ---- ---- 3.887 -.207 4.094 2900 ---- ---- ---- ---- 3.833 -.204 4.037 2925 ---- ---- ---- ---- 3.781 -.202 3.983 2950 ---- ---- ---- ---- 3.731 -.199 3.930 2975 ---- ---- ---- ---- 3.682 -.197 3.879 3000 ---- ---- ---- ---- 3.635 -.195 3.830 3025 ---- ---- ---- ---- 3.590 -.192 3.782 3050 ---- ---- ---- ---- 3.546 -.189 3.735 3075 ---- ---- ---- ---- 3.503 -.188 3.691 3100 ---- ---- ---- ---- 3.461 -.186 3.647 3125 ---- ---- ---- ---- 3.421 -.183 3.604 3150 ---- ---- ---- ---- 3.381 -.182 3.563 3175 ---- ---- ---- ---- 3.343 -.180 3.523 3200 ---- ---- ---- ---- 3.306 -.178 3.484 3225 ---- ---- ---- ---- 3.270 -.175 3.445 3250 ---- ---- ---- ---- 3.234 -.174 3.408 3275 ---- ---- ---- ---- 3.200 -.172 3.372 3300 ---- ---- ---- ---- 3.166 -.170 3.336 3325 ---- ---- ---- ---- 3.133 -.169 3.302 3350 ---- ---- ---- ---- 3.101 -.167 3.268 3375 ---- ---- ---- ---- 3.070 -.165 3.235 3400 ---- ---- ---- ---- 3.039 -.164 3.203 3425 ---- ---- ---- ---- 3.009 -.163 3.172 3450 ---- ---- ---- ---- 2.980 -.161 3.141 3475 ---- ---- ---- ---- 2.952 -.159 3.111 3500 ---- ---- ---- ---- 2.924 -.158 3.082 3525 ---- ---- ---- ---- 2.897 -.156 3.053 3550 ---- ---- ---- ---- 2.870 -.155 3.025 3575 ---- ---- ---- ---- 2.845 -.153 2.998 3600 ---- ---- ---- ---- 2.820 -.152 2.972 3625 ---- ---- ---- ---- 2.795 -.151 2.946 3650 ---- ---- ---- ---- 2.772 -.149 2.921 3675 ---- ---- ---- ---- 2.749 -.148 2.897 3700 ---- ---- ---- ---- 2.726 -.147 2.873 3725 ---- ---- ---- ---- 2.704 -.146 2.850 3750 ---- ---- ---- ---- 2.683 -.145 2.828 3775 ---- ---- ---- ---- 2.663 -.143 2.806 3800 ---- ---- ---- ---- 2.643 -.142 2.785 3825 ---- ---- ---- ---- 2.624 -.141 2.765 3850 ---- ---- ---- ---- 2.605 -.140 2.745 3875 ---- ---- ---- ---- 2.587 -.139 2.726 3900 ---- ---- ---- ---- 2.569 -.138 2.707 3925 ---- ---- ---- ---- 2.552 -.137 2.689 3950 ---- ---- ---- ---- 2.536 -.135 2.671 3975 ---- ---- ---- ---- 2.520 -.134 2.654 4000 ---- ---- ---- ---- 2.504 -.134 2.638 4025 ---- ---- ---- ---- 2.489 -.133 2.622 4050 ---- ---- ---- ---- 2.474 -.132 2.606 4075 ---- ---- ---- ---- 2.460 -.131 2.591 4100 ---- ---- ---- ---- 2.446 -.130 2.576 4125 ---- ---- ---- ---- 2.433 -.129 2.562 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 17.424 -.403 17.827 1050 ---- ---- ---- ---- 17.174 -.403 17.577 1075 ---- ---- ---- ---- 16.926 -.401 17.327 1100 ---- ---- ---- ---- 16.681 -.398 17.079 1125 ---- ---- ---- ---- 16.437 -.397 16.834 1150 ---- ---- ---- ---- 16.195 -.395 16.590 1175 ---- ---- ---- ---- 15.955 -.393 16.348 1200 ---- ---- ---- ---- 15.717 -.390 16.107 1225 ---- ---- ---- ---- 15.480 -.389 15.869 1250 ---- ---- ---- ---- 15.245 -.387 15.632 1275 ---- ---- ---- ---- 15.012 -.384 15.396 1300 ---- ---- ---- ---- 14.779 -.383 15.162 1325 ---- ---- ---- ---- 14.549 -.380 14.929 1350 ---- ---- ---- ---- 14.319 -.378 14.697 1375 ---- ---- ---- ---- 14.090 -.377 14.467 1400 ---- ---- ---- ---- 13.863 -.375 14.238 1425 ---- ---- ---- ---- 13.637 -.373 14.010 1450 ---- ---- ---- ---- 13.412 -.370 13.782 1475 ---- ---- ---- ---- 13.188 -.368 13.556 1500 ---- ---- ---- ---- 12.965 -.366 13.331 1525 ---- ---- ---- ---- 12.743 -.364 13.107 1550 ---- ---- ---- ---- 12.522 -.362 12.884 1575 ---- ---- ---- ---- 12.301 -.361 12.662 1600 ---- ---- ---- ---- 12.082 -.359 12.441 1625 ---- ---- ---- ---- 11.864 -.356 12.220 1650 ---- ---- ---- ---- 11.647 -.354 12.001 1675 ---- ---- ---- ---- 11.431 -.352 11.783 1700 ---- ---- ---- ---- 11.216 -.351 11.567 1725 ---- ---- ---- ---- 11.004 -.348 11.352 1750 ---- ---- ---- ---- 10.792 -.346 11.138 1775 ---- ---- ---- ---- 10.583 -.344 10.927 1800 ---- ---- ---- ---- 10.376 -.342 10.718 1825 ---- ---- ---- ---- 10.172 -.338 10.510 1850 ---- ---- ---- ---- 9.970 -.336 10.306 1875 ---- ---- ---- ---- 9.770 -.334 10.104 1900 ---- ---- ---- ---- 9.574 -.331 9.905 1925 ---- ---- ---- ---- 9.380 -.329 9.709 1950 ---- ---- ---- ---- 9.189 -.326 9.515 1975 ---- ---- ---- ---- 9.001 -.324 9.325 2000 ---- ---- ---- ---- 8.817 -.320 9.137 2025 ---- ---- ---- ---- 8.635 -.318 8.953 2050 ---- ---- ---- ---- 8.456 -.315 8.771 2075 ---- ---- ---- ---- 8.281 -.312 8.593 2100 ---- ---- ---- ---- 8.109 -.309 8.418 2125 ---- ---- ---- ---- 7.940 -.306 8.246 2150 ---- ---- ---- ---- 7.774 -.303 8.077 2175 ---- ---- ---- ---- 7.612 -.300 7.912 2200 ---- ---- ---- ---- 7.453 -.297 7.750 2225 ---- ---- ---- ---- 7.298 -.294 7.592 2250 ---- ---- ---- ---- 7.147 -.290 7.437 2275 ---- ---- ---- ---- 6.999 -.288 7.287 2300 ---- ---- ---- ---- 6.856 -.284 7.140 2325 ---- ---- ---- ---- 6.716 -.281 6.997 2350 ---- ---- ---- ---- 6.581 -.278 6.859 2375 ---- ---- ---- ---- 6.450 -.275 6.725 2400 ---- ---- ---- ---- 6.323 -.272 6.595 2425 ---- ---- ---- ---- 6.201 -.268 6.469 2450 ---- ---- ---- ---- 6.083 -.265 6.348 2475 ---- ---- ---- ---- 5.969 -.262 6.231 2500 ---- ---- ---- ---- 5.860 -.259 6.119 2525 ---- ---- ---- ---- 5.754 -.256 6.010 2550 ---- ---- ---- ---- 5.653 -.253 5.906 2575 ---- ---- ---- ---- 5.556 -.250 5.806 2600 ---- ---- ---- ---- 5.463 -.247 5.710 2625 ---- ---- ---- ---- 5.374 -.243 5.617 2650 ---- ---- ---- ---- 5.288 -.241 5.529 2675 ---- ---- ---- ---- 5.206 -.238 5.444 2700 ---- ---- ---- ---- 5.128 -.235 5.363 2725 ---- ---- ---- ---- 5.053 -.233 5.286 2750 ---- ---- ---- ---- 4.982 -.229 5.211 2775 ---- ---- ---- ---- 4.913 -.227 5.140 2800 ---- ---- ---- ---- 4.848 -.224 5.072 2825 ---- ---- ---- ---- 4.785 -.222 5.007 2850 ---- ---- ---- ---- 4.725 -.219 4.944 2875 ---- ---- ---- ---- 4.667 -.217 4.884 2900 ---- ---- ---- ---- 4.612 -.215 4.827 2925 ---- ---- ---- ---- 4.559 -.212 4.771 2950 ---- ---- ---- ---- 4.507 -.211 4.718 2975 ---- ---- ---- ---- 4.458 -.208 4.666 3000 ---- ---- ---- ---- 4.410 -.206 4.616 3025 ---- ---- ---- ---- 4.364 -.204 4.568 3050 ---- ---- ---- ---- 4.320 -.202 4.522 3075 ---- ---- ---- ---- 4.277 -.200 4.477 3100 ---- ---- ---- ---- 4.236 -.198 4.434 3125 ---- ---- ---- ---- 4.196 -.196 4.392 3150 ---- ---- ---- ---- 4.157 -.194 4.351 3175 ---- ---- ---- ---- 4.119 -.193 4.312 3200 ---- ---- ---- ---- 4.082 -.191 4.273 3225 ---- ---- ---- ---- 4.046 -.190 4.236 3250 ---- ---- ---- ---- 4.012 -.187 4.199 3275 ---- ---- ---- ---- 3.978 -.186 4.164 3300 ---- ---- ---- ---- 3.945 -.184 4.129 3325 ---- ---- ---- ---- 3.913 -.182 4.095 3350 ---- ---- ---- ---- 3.881 -.181 4.062 3375 ---- ---- ---- ---- 3.850 -.180 4.030 3400 ---- ---- ---- ---- 3.820 -.179 3.999 3425 ---- ---- ---- ---- 3.791 -.177 3.968 3450 ---- ---- ---- ---- 3.763 -.175 3.938 3475 ---- ---- ---- ---- 3.735 -.174 3.909 3500 ---- ---- ---- ---- 3.707 -.173 3.880 3525 ---- ---- ---- ---- 3.680 -.172 3.852 3550 ---- ---- ---- ---- 3.654 -.170 3.824 3575 ---- ---- ---- ---- 3.628 -.169 3.797 3600 ---- ---- ---- ---- 3.603 -.168 3.771 3625 ---- ---- ---- ---- 3.579 -.166 3.745 3650 ---- ---- ---- ---- 3.555 -.165 3.720 3675 ---- ---- ---- ---- 3.532 -.164 3.696 3700 ---- ---- ---- ---- 3.509 -.163 3.672 3725 ---- ---- ---- ---- 3.487 -.162 3.649 3750 ---- ---- ---- ---- 3.466 -.161 3.627 3775 ---- ---- ---- ---- 3.445 -.160 3.605 3800 ---- ---- ---- ---- 3.425 -.159 3.584 3825 ---- ---- ---- ---- 3.406 -.157 3.563 3850 ---- ---- ---- ---- 3.387 -.157 3.544 3875 ---- ---- ---- ---- 3.369 -.155 3.524 3900 ---- ---- ---- ---- 3.351 -.155 3.506 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.530 -.400 17.930 1050 ---- ---- ---- ---- 17.286 -.397 17.683 1075 ---- ---- ---- ---- 17.043 -.396 17.439 1100 ---- ---- ---- ---- 16.803 -.393 17.196 1125 ---- ---- ---- ---- 16.564 -.392 16.956 1150 ---- ---- ---- ---- 16.328 -.389 16.717 1175 ---- ---- ---- ---- 16.093 -.387 16.480 1200 ---- ---- ---- ---- 15.860 -.385 16.245 1225 ---- ---- ---- ---- 15.628 -.383 16.011 1250 ---- ---- ---- ---- 15.397 -.381 15.778 1275 ---- ---- ---- ---- 15.168 -.379 15.547 1300 ---- ---- ---- ---- 14.940 -.377 15.317 1325 ---- ---- ---- ---- 14.714 -.375 15.089 1350 ---- ---- ---- ---- 14.488 -.374 14.862 1375 ---- ---- ---- ---- 14.264 -.371 14.635 1400 ---- ---- ---- ---- 14.041 -.369 14.410 1425 ---- ---- ---- ---- 13.819 -.367 14.186 1450 ---- ---- ---- ---- 13.597 -.366 13.963 1475 ---- ---- ---- ---- 13.377 -.363 13.740 1500 ---- ---- ---- ---- 13.158 -.361 13.519 1525 ---- ---- ---- ---- 12.939 -.359 13.298 1550 ---- ---- ---- ---- 12.721 -.358 13.079 1575 ---- ---- ---- ---- 12.504 -.356 12.860 1600 ---- ---- ---- ---- 12.288 -.354 12.642 1625 ---- ---- ---- ---- 12.073 -.352 12.425 1650 ---- ---- ---- ---- 11.859 -.350 12.209 1675 ---- ---- ---- ---- 11.646 -.348 11.994 1700 ---- ---- ---- ---- 11.435 -.345 11.780 1725 ---- ---- ---- ---- 11.225 -.343 11.568 1750 ---- ---- ---- ---- 11.017 -.341 11.358 1775 ---- ---- ---- ---- 10.811 -.339 11.150 1800 ---- ---- ---- ---- 10.607 -.336 10.943 1825 ---- ---- ---- ---- 10.405 -.334 10.739 1850 ---- ---- ---- ---- 10.206 -.332 10.538 1875 ---- ---- ---- ---- 10.010 -.330 10.340 1900 ---- ---- ---- ---- 9.817 -.327 10.144 1925 ---- ---- ---- ---- 9.627 -.324 9.951 1950 ---- ---- ---- ---- 9.439 -.322 9.761 1975 ---- ---- ---- ---- 9.255 -.319 9.574 2000 ---- ---- ---- ---- 9.073 -.316 9.389 2025 ---- ---- ---- ---- 8.895 -.313 9.208 2050 ---- ---- ---- ---- 8.719 -.311 9.030 2075 ---- ---- ---- ---- 8.547 -.309 8.856 2100 ---- ---- ---- ---- 8.378 -.306 8.684 2125 ---- ---- ---- ---- 8.213 -.302 8.515 2150 ---- ---- ---- ---- 8.050 -.300 8.350 2175 ---- ---- ---- ---- 7.891 -.297 8.188 2200 ---- ---- ---- ---- 7.736 -.294 8.030 2225 ---- ---- ---- ---- 7.584 -.291 7.875 2250 ---- ---- ---- ---- 7.436 -.288 7.724 2275 ---- ---- ---- ---- 7.292 -.285 7.577 2300 ---- ---- ---- ---- 7.152 -.282 7.434 2325 ---- ---- ---- ---- 7.016 -.278 7.294 2350 ---- ---- ---- ---- 6.884 -.275 7.159 2375 ---- ---- ---- ---- 6.756 -.273 7.029 2400 ---- ---- ---- ---- 6.632 -.270 6.902 2425 ---- ---- ---- ---- 6.513 -.267 6.780 2450 ---- ---- ---- ---- 6.398 -.264 6.662 2475 ---- ---- ---- ---- 6.288 -.261 6.549 2500 ---- ---- ---- ---- 6.182 -.258 6.440 2525 ---- ---- ---- ---- 6.079 -.255 6.334 2550 ---- ---- ---- ---- 5.981 -.252 6.233 2575 ---- ---- ---- ---- 5.887 -.250 6.137 2600 ---- ---- ---- ---- 5.797 -.247 6.044 2625 ---- ---- ---- ---- 5.711 -.244 5.955 2650 ---- ---- ---- ---- 5.628 -.242 5.870 2675 ---- ---- ---- ---- 5.550 -.238 5.788 2700 ---- ---- ---- ---- 5.474 -.236 5.710 2725 ---- ---- ---- ---- 5.402 -.234 5.636 2750 ---- ---- ---- ---- 5.334 -.231 5.565 2775 ---- ---- ---- ---- 5.268 -.229 5.497 2800 ---- ---- ---- ---- 5.205 -.227 5.432 2825 ---- ---- ---- ---- 5.146 -.223 5.369 2850 ---- ---- ---- ---- 5.088 -.222 5.310 2875 ---- ---- ---- ---- 5.033 -.220 5.253 2900 ---- ---- ---- ---- 4.981 -.217 5.198 2925 ---- ---- ---- ---- 4.930 -.215 5.145 2950 ---- ---- ---- ---- 4.881 -.214 5.095 2975 ---- ---- ---- ---- 4.835 -.211 5.046 3000 ---- ---- ---- ---- 4.789 -.210 4.999 3025 ---- ---- ---- ---- 4.746 -.207 4.953 3050 ---- ---- ---- ---- 4.704 -.205 4.909 3075 ---- ---- ---- ---- 4.663 -.204 4.867 3100 ---- ---- ---- ---- 4.624 -.202 4.826 3125 ---- ---- ---- ---- 4.586 -.201 4.787 3150 ---- ---- ---- ---- 4.550 -.198 4.748 3175 ---- ---- ---- ---- 4.514 -.197 4.711 3200 ---- ---- ---- ---- 4.479 -.196 4.675 3225 ---- ---- ---- ---- 4.446 -.193 4.639 3250 ---- ---- ---- ---- 4.413 -.192 4.605 3275 ---- ---- ---- ---- 4.381 -.191 4.572 3300 ---- ---- ---- ---- 4.350 -.189 4.539 3325 ---- ---- ---- ---- 4.319 -.188 4.507 3350 ---- ---- ---- ---- 4.290 -.186 4.476 3375 ---- ---- ---- ---- 4.261 -.185 4.446 3400 ---- ---- ---- ---- 4.233 -.183 4.416 3425 ---- ---- ---- ---- 4.205 -.182 4.387 3450 ---- ---- ---- ---- 4.178 -.181 4.359 3475 ---- ---- ---- ---- 4.151 -.180 4.331 3500 ---- ---- ---- ---- 4.126 -.178 4.304 3525 ---- ---- ---- ---- 4.100 -.178 4.278 3550 ---- ---- ---- ---- 4.075 -.177 4.252 3575 ---- ---- ---- ---- 4.051 -.175 4.226 3600 ---- ---- ---- ---- 4.028 -.173 4.201 3625 ---- ---- ---- ---- 4.005 -.172 4.177 3650 ---- ---- ---- ---- 3.982 -.172 4.154 3675 ---- ---- ---- ---- 3.960 -.171 4.131 3700 ---- ---- ---- ---- 3.939 -.169 4.108 3725 ---- ---- ---- ---- 3.918 -.169 4.087 3750 ---- ---- ---- ---- 3.898 -.168 4.066 3775 ---- ---- ---- ---- 3.879 -.166 4.045 3800 ---- ---- ---- ---- 3.860 -.165 4.025 3825 ---- ---- ---- ---- 3.842 -.164 4.006 3850 ---- ---- ---- ---- 3.824 -.164 3.988 3875 ---- ---- ---- ---- 3.807 -.163 3.970 3900 ---- ---- ---- ---- 3.790 -.162 3.952 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.662 -.393 18.055 1050 ---- ---- ---- ---- 17.425 -.391 17.816 1075 ---- ---- ---- ---- 17.189 -.389 17.578 1100 ---- ---- ---- ---- 16.956 -.386 17.342 1125 ---- ---- ---- ---- 16.724 -.384 17.108 1150 ---- ---- ---- ---- 16.493 -.383 16.876 1175 ---- ---- ---- ---- 16.265 -.380 16.645 1200 ---- ---- ---- ---- 16.037 -.379 16.416 1225 ---- ---- ---- ---- 15.811 -.377 16.188 1250 ---- ---- ---- ---- 15.586 -.375 15.961 1275 ---- ---- ---- ---- 15.363 -.372 15.735 1300 ---- ---- ---- ---- 15.141 -.370 15.511 1325 ---- ---- ---- ---- 14.919 -.369 15.288 1350 ---- ---- ---- ---- 14.699 -.367 15.066 1375 ---- ---- ---- ---- 14.480 -.364 14.844 1400 ---- ---- ---- ---- 14.261 -.363 14.624 1425 ---- ---- ---- ---- 14.044 -.361 14.405 1450 ---- ---- ---- ---- 13.827 -.359 14.186 1475 ---- ---- ---- ---- 13.611 -.357 13.968 1500 ---- ---- ---- ---- 13.396 -.355 13.751 1525 ---- ---- ---- ---- 13.182 -.353 13.535 1550 ---- ---- ---- ---- 12.968 -.351 13.319 1575 ---- ---- ---- ---- 12.755 -.350 13.105 1600 ---- ---- ---- ---- 12.543 -.347 12.890 1625 ---- ---- ---- ---- 12.332 -.345 12.677 1650 ---- ---- ---- ---- 12.121 -.344 12.465 1675 ---- ---- ---- ---- 11.912 -.342 12.254 1700 ---- ---- ---- ---- 11.705 -.339 12.044 1725 ---- ---- ---- ---- 11.498 -.337 11.835 1750 ---- ---- ---- ---- 11.294 -.335 11.629 1775 ---- ---- ---- ---- 11.091 -.333 11.424 1800 ---- ---- ---- ---- 10.891 -.331 11.222 1825 ---- ---- ---- ---- 10.693 -.328 11.021 1850 ---- ---- ---- ---- 10.498 -.326 10.824 1875 ---- ---- ---- ---- 10.306 -.323 10.629 1900 ---- ---- ---- ---- 10.116 -.321 10.437 1925 ---- ---- ---- ---- 9.930 -.318 10.248 1950 ---- ---- ---- ---- 9.746 -.316 10.062 1975 ---- ---- ---- ---- 9.565 -.314 9.879 2000 ---- ---- ---- ---- 9.388 -.311 9.699 2025 ---- ---- ---- ---- 9.214 -.309 9.523 2050 ---- ---- ---- ---- 9.043 -.306 9.349 2075 ---- ---- ---- ---- 8.875 -.303 9.178 2100 ---- ---- ---- ---- 8.710 -.301 9.011 2125 ---- ---- ---- ---- 8.548 -.298 8.846 2150 ---- ---- ---- ---- 8.390 -.295 8.685 2175 ---- ---- ---- ---- 8.235 -.293 8.528 2200 ---- ---- ---- ---- 8.083 -.290 8.373 2225 ---- ---- ---- ---- 7.936 -.287 8.223 2250 ---- ---- ---- ---- 7.792 -.284 8.076 2275 ---- ---- ---- ---- 7.652 -.281 7.933 2300 ---- ---- ---- ---- 7.515 -.279 7.794 2325 ---- ---- ---- ---- 7.383 -.276 7.659 2350 ---- ---- ---- ---- 7.255 -.273 7.528 2375 ---- ---- ---- ---- 7.131 -.271 7.402 2400 ---- ---- ---- ---- 7.012 -.268 7.280 2425 ---- ---- ---- ---- 6.897 -.265 7.162 2450 ---- ---- ---- ---- 6.786 -.262 7.048 2475 ---- ---- ---- ---- 6.680 -.259 6.939 2500 ---- ---- ---- ---- 6.577 -.257 6.834 2525 ---- ---- ---- ---- 6.479 -.254 6.733 2550 ---- ---- ---- ---- 6.385 -.252 6.637 2575 ---- ---- ---- ---- 6.295 -.249 6.544 2600 ---- ---- ---- ---- 6.209 -.246 6.455 2625 ---- ---- ---- ---- 6.127 -.244 6.371 2650 ---- ---- ---- ---- 6.048 -.242 6.290 2675 ---- ---- ---- ---- 5.974 -.238 6.212 2700 ---- ---- ---- ---- 5.902 -.237 6.139 2725 ---- ---- ---- ---- 5.834 -.235 6.069 2750 ---- ---- ---- ---- 5.770 -.232 6.002 2775 ---- ---- ---- ---- 5.708 -.230 5.938 2800 ---- ---- ---- ---- 5.649 -.228 5.877 2825 ---- ---- ---- ---- 5.593 -.226 5.819 2850 ---- ---- ---- ---- 5.539 -.224 5.763 2875 ---- ---- ---- ---- 5.488 -.222 5.710 2900 ---- ---- ---- ---- 5.439 -.220 5.659 2925 ---- ---- ---- ---- 5.392 -.218 5.610 2950 ---- ---- ---- ---- 5.347 -.216 5.563 2975 ---- ---- ---- ---- 5.304 -.214 5.518 3000 ---- ---- ---- ---- 5.262 -.213 5.475 3025 ---- ---- ---- ---- 5.222 -.211 5.433 3050 ---- ---- ---- ---- 5.183 -.209 5.392 3075 ---- ---- ---- ---- 5.146 -.208 5.354 3100 ---- ---- ---- ---- 5.110 -.206 5.316 3125 ---- ---- ---- ---- 5.076 -.204 5.280 3150 ---- ---- ---- ---- 5.042 -.203 5.245 3175 ---- ---- ---- ---- 5.009 -.202 5.211 3200 ---- ---- ---- ---- 4.978 -.200 5.178 3225 ---- ---- ---- ---- 4.947 -.198 5.145 3250 ---- ---- ---- ---- 4.917 -.197 5.114 3275 ---- ---- ---- ---- 4.888 -.196 5.084 3300 ---- ---- ---- ---- 4.859 -.195 5.054 3325 ---- ---- ---- ---- 4.832 -.193 5.025 3350 ---- ---- ---- ---- 4.805 -.192 4.997 3375 ---- ---- ---- ---- 4.778 -.191 4.969 3400 ---- ---- ---- ---- 4.753 -.189 4.942 3425 ---- ---- ---- ---- 4.727 -.189 4.916 3450 ---- ---- ---- ---- 4.703 -.187 4.890 3475 ---- ---- ---- ---- 4.679 -.186 4.865 3500 ---- ---- ---- ---- 4.655 -.185 4.840 3525 ---- ---- ---- ---- 4.632 -.184 4.816 3550 ---- ---- ---- ---- 4.610 -.182 4.792 3575 ---- ---- ---- ---- 4.588 -.181 4.769 3600 ---- ---- ---- ---- 4.566 -.181 4.747 3625 ---- ---- ---- ---- 4.545 -.180 4.725 3650 ---- ---- ---- ---- 4.525 -.178 4.703 3675 ---- ---- ---- ---- 4.505 -.178 4.683 3700 ---- ---- ---- ---- 4.486 -.176 4.662 3725 ---- ---- ---- ---- 4.467 -.176 4.643 3750 ---- ---- ---- ---- 4.449 -.175 4.624 3775 ---- ---- ---- ---- 4.431 -.174 4.605 3800 ---- ---- ---- ---- 4.415 -.173 4.588 3825 ---- ---- ---- ---- 4.398 -.173 4.571 3850 ---- ---- ---- ---- 4.383 -.171 4.554 3875 ---- ---- ---- ---- 4.367 -.171 4.538 3900 ---- ---- ---- ---- 4.353 -.170 4.523 3925 ---- ---- ---- ---- 4.339 -.169 4.508 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.330 -.365 15.695 1325 ---- ---- ---- ---- 15.113 -.363 15.476 1350 ---- ---- ---- ---- 14.896 -.362 15.258 1375 ---- ---- ---- ---- 14.681 -.360 15.041 1400 ---- ---- ---- ---- 14.467 -.358 14.825 1425 ---- ---- ---- ---- 14.253 -.356 14.609 1450 ---- ---- ---- ---- 14.040 -.354 14.394 1475 ---- ---- ---- ---- 13.828 -.352 14.180 1500 ---- ---- ---- ---- 13.616 -.351 13.967 1525 ---- ---- ---- ---- 13.405 -.349 13.754 1550 ---- ---- ---- ---- 13.195 -.347 13.542 1575 ---- ---- ---- ---- 12.985 -.345 13.330 1600 ---- ---- ---- ---- 12.776 -.343 13.119 1625 ---- ---- ---- ---- 12.568 -.341 12.909 1650 ---- ---- ---- ---- 12.360 -.339 12.699 1675 ---- ---- ---- ---- 12.153 -.337 12.490 1700 ---- ---- ---- ---- 11.948 -.335 12.283 1725 ---- ---- ---- ---- 11.744 -.332 12.076 1750 ---- ---- ---- ---- 11.541 -.331 11.872 1775 ---- ---- ---- ---- 11.340 -.329 11.669 1800 ---- ---- ---- ---- 11.141 -.327 11.468 1825 ---- ---- ---- ---- 10.944 -.325 11.269 1850 ---- ---- ---- ---- 10.750 -.322 11.072 1875 ---- ---- ---- ---- 10.559 -.320 10.879 1900 ---- ---- ---- ---- 10.370 -.318 10.688 1925 ---- ---- ---- ---- 10.185 -.315 10.500 1950 ---- ---- ---- ---- 10.002 -.313 10.315 1975 ---- ---- ---- ---- 9.823 -.310 10.133 2000 ---- ---- ---- ---- 9.646 -.308 9.954 2025 ---- ---- ---- ---- 9.473 -.306 9.779 2050 ---- ---- ---- ---- 9.303 -.303 9.606 2075 ---- ---- ---- ---- 9.136 -.301 9.437 2100 ---- ---- ---- ---- 8.972 -.298 9.270 2125 ---- ---- ---- ---- 8.811 -.296 9.107 2150 ---- ---- ---- ---- 8.654 -.293 8.947 2175 ---- ---- ---- ---- 8.500 -.290 8.790 2200 ---- ---- ---- ---- 8.349 -.288 8.637 2225 ---- ---- ---- ---- 8.202 -.285 8.487 2250 ---- ---- ---- ---- 8.059 -.282 8.341 2275 ---- ---- ---- ---- 7.919 -.280 8.199 2300 ---- ---- ---- ---- 7.783 -.277 8.060 2325 ---- ---- ---- ---- 7.651 -.274 7.925 2350 ---- ---- ---- ---- 7.523 -.272 7.795 2375 ---- ---- ---- ---- 7.399 -.270 7.669 2400 ---- ---- ---- ---- 7.280 -.267 7.547 2425 ---- ---- ---- ---- 7.165 -.264 7.429 2450 ---- ---- ---- ---- 7.054 -.261 7.315 2475 ---- ---- ---- ---- 6.948 -.258 7.206 2500 ---- ---- ---- ---- 6.846 -.256 7.102 2525 ---- ---- ---- ---- 6.748 -.253 7.001 2550 ---- ---- ---- ---- 6.654 -.251 6.905 2575 ---- ---- ---- ---- 6.564 -.249 6.813 2600 ---- ---- ---- ---- 6.478 -.246 6.724 2625 ---- ---- ---- ---- 6.396 -.244 6.640 2650 ---- ---- ---- ---- 6.318 -.242 6.560 2675 ---- ---- ---- ---- 6.244 -.239 6.483 2700 ---- ---- ---- ---- 6.174 -.237 6.411 2725 ---- ---- ---- ---- 6.106 -.235 6.341 2750 ---- ---- ---- ---- 6.043 -.232 6.275 2775 ---- ---- ---- ---- 5.982 -.231 6.213 2800 ---- ---- ---- ---- 5.924 -.229 6.153 2825 ---- ---- ---- ---- 5.870 -.226 6.096 2850 ---- ---- ---- ---- 5.818 -.224 6.042 2875 ---- ---- ---- ---- 5.768 -.223 5.991 2900 ---- ---- ---- ---- 5.720 -.221 5.941 2925 ---- ---- ---- ---- 5.675 -.219 5.894 2950 ---- ---- ---- ---- 5.632 -.217 5.849 2975 ---- ---- ---- ---- 5.590 -.216 5.806 3000 ---- ---- ---- ---- 5.550 -.214 5.764 3025 ---- ---- ---- ---- 5.512 -.212 5.724 3050 ---- ---- ---- ---- 5.475 -.211 5.686 3075 ---- ---- ---- ---- 5.439 -.210 5.649 3100 ---- ---- ---- ---- 5.405 -.208 5.613 3125 ---- ---- ---- ---- 5.373 -.206 5.579 3150 ---- ---- ---- ---- 5.341 -.205 5.546 3175 ---- ---- ---- ---- 5.311 -.204 5.515 3200 ---- ---- ---- ---- 5.282 -.202 5.484 3225 ---- ---- ---- ---- 5.254 -.201 5.455 3250 ---- ---- ---- ---- 5.227 -.200 5.427 3275 ---- ---- ---- ---- 5.201 -.198 5.399 3300 ---- ---- ---- ---- 5.176 -.197 5.373 3325 ---- ---- ---- ---- 5.151 -.196 5.347 3350 ---- ---- ---- ---- 5.127 -.195 5.322 3375 ---- ---- ---- ---- 5.103 -.194 5.297 3400 ---- ---- ---- ---- 5.079 -.193 5.272 3425 ---- ---- ---- ---- 5.056 -.191 5.247 3450 ---- ---- ---- ---- 5.032 -.191 5.223 3475 ---- ---- ---- ---- 5.009 -.189 5.198 3500 ---- ---- ---- ---- 4.985 -.188 5.173 3525 ---- ---- ---- ---- 4.960 -.187 5.147 3550 ---- ---- ---- ---- 4.935 -.187 5.122 3575 ---- ---- ---- ---- 4.910 -.185 5.095 3600 ---- ---- ---- ---- 4.885 -.184 5.069 3625 ---- ---- ---- ---- 4.860 -.183 5.043 3650 ---- ---- ---- ---- 4.835 -.182 5.017 3675 ---- ---- ---- ---- 4.809 -.181 4.990 3700 ---- ---- ---- ---- 4.784 -.181 4.965 3725 ---- ---- ---- ---- 4.760 -.179 4.939 3750 ---- ---- ---- ---- 4.736 -.178 4.914 3775 ---- ---- ---- ---- 4.712 -.177 4.889 3800 ---- ---- ---- ---- 4.689 -.176 4.865 3825 ---- ---- ---- ---- 4.666 -.176 4.842 3850 ---- ---- ---- ---- 4.644 -.175 4.819 3875 ---- ---- ---- ---- 4.623 -.173 4.796 3900 ---- ---- ---- ---- 4.602 -.173 4.775 3925 ---- ---- ---- ---- 4.582 -.172 4.754 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 .002 .002 .001 .001 .001 .000 3 .001 62 2055 ---- ---- ---- ---- .001 .000 .001 2060 ---- ---- ---- ---- .001 .000 .001 5 2065 ---- ---- ---- ---- .001 .000 .001 1 2070 .001 .001 .001 .001 .001 .000 4 .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 .001 .001 .001 .001 .000 1 .001 1 718 2105 ---- ---- ---- ---- .001 .000 .001 3 50 2110 ---- ---- ---- ---- .001 .000 .001 50 2115 ---- ---- ---- ---- .001 .000 .001 47 2120 ---- ---- ---- ---- .001 .000 .001 82 2125 ---- ---- ---- ---- .001 .000 .001 75 2130 ---- ---- ---- ---- .001 .000 .001 68 2135 ---- ---- ---- ---- .001 .000 .001 94 2140 ---- ---- ---- ---- .001 .000 .001 34 2145 ---- ---- ---- ---- .001 .000 .001 74 2150 ---- ---- ---- ---- .001 .000 .001 228 2155 ---- ---- ---- ---- .001 .000 .001 34 2160 .001 .001 .001 .001 .001 .000 2 .001 1 159 2165 ---- ---- ---- ---- .001 .000 .001 33 2170 ---- ---- ---- ---- .002 +.001 .001 32 2175 .001 .001 .001 .001 .002 +.001 1 .001 375 2180 ---- ---- ---- ---- .002 .000 .002 22 2185 ---- ---- ---- ---- .002 .000 .002 9 2190 ---- ---- ---- ---- .002 .000 .002 19 2195 ---- ---- ---- ---- .002 .000 .002 21 2200 .001 .001 .001 .001 .002 .000 1 .002 350 2205 ---- ---- ---- ---- .003 +.001 .002 31 2210 ---- ---- ---- ---- .003 +.001 .002 35 2215 ---- ---- ---- ---- .003 +.001 .002 1 27 2220 ---- ---- ---- ---- .003 +.001 .002 12 2225 ---- ---- ---- ---- .003 +.001 1 .002 173 2230 ---- ---- ---- ---- .003 +.001 .002 5 36 2235 ---- ---- ---- ---- .003 +.001 .002 19 2240 ---- ---- ---- ---- .003 +.001 .002 55 2245 ---- ---- ---- ---- .003 +.001 .002 25 2250 .002 .002 .002 .002 .003 +.001 1 .002 298 2255 ---- ---- ---- ---- .003 +.001 .002 18 2260 ---- ---- ---- ---- .003 +.001 .002 36 2265 .003 .003 .003 .003 .003 +.001 3 .002 40 2270 ---- ---- ---- ---- .004 +.002 .002 39 2275 ---- ---- ---- ---- .004 +.001 .003 279 2280 ---- ---- ---- ---- .004 +.001 .003 218 2285 ---- ---- ---- ---- .004 +.001 .003 24 148 2290 ---- ---- ---- ---- .004 +.001 .003 45 2295 ---- ---- ---- ---- .004 +.001 .003 8 2300 .005 .005 .005 .005 .004 +.001 1 .003 364 2305 ---- ---- ---- ---- .005 +.001 .004 37 2310 ---- ---- ---- ---- .005 +.001 .004 79 2315 ---- ---- ---- ---- .005 +.001 .004 107 2320 ---- ---- ---- ---- .006 +.002 .004 142 2325 ---- ---- ---- ---- .006 +.001 .005 137 2330 ---- ---- ---- ---- .007 +.002 .005 87 2335 ---- .006B ---- .006B .008 +.003 .005 140 2340 ---- ---- ---- ---- .009 +.003 .006 27 2345 ---- .007B ---- .007B .010 +.004 .006 130 2350 ---- .009B ---- .009B .011 +.004 20 .007 59 216 2355 ---- .010B ---- .010B .012 +.005 .007 4 2360 ---- .011B ---- .011B .013 +.005 .008 21 2365 ---- .014B ---- .014B .015 +.006 .009 6 2370 ---- .016B ---- .016B .016 +.007 .009 36 2375 ---- .018B ---- .018B .018 +.008 20 .010 1 227 2380 ---- .021B ---- .021B .020 +.009 .011 2 21 2385 ---- .023B ---- .023B .022 +.010 .012 16 2390 .015 .026B .012 .026B .024 +.011 4 .013 13 2395 ---- .029B .014A .014A .027 +.012 .015 45 2400 .015 .033B .012 .032 .030 +.014 87 .016 2 664 2405 .020 .037B .017A .017A .033 +.015 1 .018 72 2410 .042 .042 .018A .041A .037 +.018 1 .019 1 123 2415 ---- .047B .019A .019A .042 +.021 .021 17 2420 .023 .053B .021A .045A .047 +.023 12 .024 2 15 2425 .047 .062 .023A .054B .053 +.027 46 .026 10 156 2430 .023 .067B .023 .058A .059 +.030 8 .029 1 17 2435 .055 .076B .026A .063A .067 +.034 3 .033 14 2440 .056 .087B .030A .087B .075 +.039 14 .036 14 2445 ---- .098B .033A .098B .085 +.044 .041 4 23 2450 .050 .110B .037A .110B .096 +.051 86 .045 246 351 2455 .055 .123B .041A .041A .108 +.057 6 .051 38 2460 .050 .137B .046A .137B .122 +.065 6 .057 49 2465 ---- .153B .051A .153B .137 +.073 .064 9 2470 ---- .171B .057A .171B .153 +.081 203 .072 3 9 2475 .072 .190B .064A .160A .171 +.091 51 .080 20 76 2480 .087 .211B .072A .211B .191 +.101 10 .090 1 7 2485 .105 .235B .082A .099A .212 +.111 4 .101 9 2490 .105 .259B .093A .259B .235 +.122 16 .113 1 7 2495 .110 .285B .104A .226A .259 +.133 29 .126 7 2500 .130 .313B .116A .313B .285 +.145 66 .140 97 346 2505 ---- .343B .131A .343B .312 +.156 .156 8 2510 .194 .374B .147A .149A .341 +.168 5 .173 7 31 2515 .160 .407B .160 .407B .372 +.180 2 .192 6 18 2520 .200 .441B .182A .441B .404 +.192 12 .212 7 19 2525 .330 .477B .201A .477B .437 +.203 13 .234 7 76 2530 .261 .514B .222A .225A .472 +.215 22 .257 16 2535 ---- .552B .244A .552B .508 +.226 .282 17 2540 ---- .592B .268A .592B .546 +.238 2 .308 1 22 2545 ---- .632B .293A .631B .585 +.249 .336 9 2550 .354 .674B .322A .332A .625 +.260 10 .365 6 110 2555 ---- .716B .350A .715B .666 +.271 .395 2 2560 ---- .760B .378A .378A .708 +.281 .427 4 12 2565 ---- .804B .410A .410A .751 +.291 .460 1 2570 ---- .848B .455A .455A .794 +.300 .494 2 2575 ---- .893B .475A .892B .839 +.310 .529 199 2580 ---- .938B .534A .938B .884 +.318 .566 2585 ---- .985B .572A .984B .929 +.325 .604 1 2590 ---- 1.031B .611A 1.031B .976 +.334 .642 1 2595 ---- 1.078B .651A 1.078B 1.022 +.340 .682 2600 1.061 1.126B .661A 1.068A 1.069 +.346 11 .723 3 228 2605 ---- 1.173B .734A 1.173B 1.117 +.353 .764 2 2610 ---- 1.221B .776A 1.221B 1.164 +.358 .806 2615 ---- 1.269B .820A 1.269B 1.212 +.363 .849 2620 ---- 1.318B .864A 1.317B 1.261 +.369 .892 2625 ---- 1.366B .870A 1.366B 1.309 +.373 .936 15 2630 ---- 1.414B .954A 1.414B 1.358 +.377 .981 1 2635 ---- 1.464B .999A 1.464B 1.406 +.380 1.026 2640 ---- 1.512B 1.046A 1.512B 1.455 +.383 1.072 2645 ---- 1.561B 1.092A 1.561B 1.504 +.386 1.118 2650 ---- 1.610B 1.094A 1.610B 1.553 +.389 1.164 13 2655 ---- 1.660B 1.186A 1.660B 1.602 +.391 1.211 2660 ---- 1.709B 1.234A 1.709B 1.651 +.394 1.257 1 2665 ---- 1.758B 1.281A 1.758B 1.701 +.396 1.305 2670 ---- 1.808B 1.329A 1.808B 1.750 +.398 1.352 2675 ---- 1.857B 1.329A 1.857B 1.799 +.399 1.400 4 2680 ---- 1.907B 1.425A 1.907B 1.849 +.401 1.448 2685 ---- 1.956B 1.474A 1.956B 1.898 +.402 1.496 2690 ---- 2.006B 1.522A 2.006B 1.948 +.404 1.544 2695 ---- 2.055B 1.571A 2.055B 1.997 +.405 1.592 2700 1.671 2.105B 1.569A 1.620A 2.047 +.406 2 1.641 3 2725 ---- 2.353B 1.812A 1.812A 2.295 +.410 1.885 2 2750 ---- 2.602B 2.112A 2.602B 2.544 +.413 2.131 5 2775 ---- 2.851B 2.359A 2.851B 2.793 +.415 2.378 1 2800 ---- 3.101B 2.608A 3.100B 3.042 +.417 2.625 4 2825 ---- 3.350B 2.856A 3.350B 3.291 +.417 2.874 2850 ---- 3.600B 3.105A 3.600B 3.541 +.419 3.122 1 2875 ---- 3.850B 3.354A 3.850B 3.790 +.419 3.371 2900 3.900 4.099B 3.603A 4.099B 4.040 +.420 1 3.620 5 2925 ---- 4.349B 3.853A 4.349B 4.289 +.420 3.869 2 2950 ---- 4.598B 4.102A 4.598B 4.539 +.421 4.118 2975 ---- 4.849B 4.352A 4.849B 4.789 +.422 4.367 3000 ---- 5.099B 4.602A 5.099B 5.039 +.422 4.617 3025 ---- 5.349B 4.851A 5.349B 5.289 +.423 4.866 1 3050 ---- 5.598B 5.100A 5.598B 5.538 +.422 5.116 3075 ---- 5.848B 5.350A 5.848B 5.788 +.423 5.365 3100 ---- 6.098B 5.600A 6.098B 6.038 +.423 5.615 3125 ---- 6.348B 5.849A 6.348B 6.288 +.423 5.865 3150 ---- 6.598B 6.099A 6.598B 6.538 +.423 6.115 3175 ---- 6.848B 6.349A 6.848B 6.788 +.424 6.364 3200 ---- 7.098B 6.599A 7.098B 7.038 +.424 6.614 3 3225 ---- 7.348B 6.849A 7.348B 7.288 +.424 6.864 3250 ---- 7.598B 7.099A 7.598B 7.538 +.424 7.114 3275 ---- 7.848B 7.348A 7.848B 7.788 +.424 7.364 3300 ---- 8.097B 7.598A 8.097B 8.038 +.424 7.614 3325 ---- 8.347B 7.848A 8.347B 8.288 +.424 7.864 3350 ---- 8.597B 8.098A 8.597B 8.538 +.424 8.114 2 3375 ---- 8.784B 8.348A 8.784B 8.788 +.425 8.363 3400 ---- 9.034B 8.598A 9.034B 9.038 +.425 8.613 3425 ---- 9.284B 8.848A 9.284B 9.288 +.425 8.863 3450 ---- 9.534B 9.097A 9.534B 9.538 +.425 9.113 3475 ---- 9.784B 9.347A 9.784B 9.788 +.425 9.363 3500 ---- 10.033B 9.597A 10.033B 10.038 +.425 9.613 3525 9.912 10.284B 9.847A 9.847A 10.288 +.425 2 9.863 3550 ---- 10.534B 10.097A 10.534B 10.538 +.425 10.113 3575 10.412 10.784B 10.348A 10.348A 10.788 +.425 2 10.363 7 3600 ---- 11.022B ---- 11.022B 11.038 +.425 10.613 21 3625 ---- 11.272B ---- 11.272B 11.288 +.425 10.863 2 3650 ---- 11.529B ---- 11.529B 11.538 +.425 11.113 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 ---- ---- ---- ---- .002 -.001 .003 7 1800 ---- ---- ---- ---- .003 .000 .003 163 1825 ---- ---- ---- ---- .003 -.001 .004 35 1850 ---- ---- ---- ---- .004 .000 .004 166 1875 ---- ---- ---- ---- .005 .000 .005 134 1900 ---- ---- ---- ---- .006 .000 .006 84 1925 ---- ---- ---- ---- .007 .000 .007 22 1950 ---- ---- ---- ---- .009 +.001 .008 31 1975 ---- ---- ---- ---- .011 +.001 .010 1 43 2000 ---- ---- ---- ---- .013 +.001 .012 6 399 2025 ---- ---- ---- ---- .015 +.001 .014 48 2050 ---- .017B ---- .017B .018 +.002 .016 2 260 2055 ---- ---- ---- ---- .019 +.002 .017 8 2060 ---- .018B ---- .018B .020 +.003 .017 2065 ---- ---- ---- ---- .020 +.002 .018 3 2070 ---- ---- ---- ---- .021 +.003 .018 1 2075 ---- ---- ---- ---- .022 +.003 .019 47 2080 ---- ---- ---- ---- .023 +.003 .020 22 2085 ---- ---- ---- ---- .024 +.004 .020 23 2090 ---- .023B ---- .023B .025 +.004 .021 2095 ---- ---- ---- ---- .026 +.004 .022 6 2100 ---- .025B ---- .025B .027 +.005 1 .022 5 427 2105 ---- .024B ---- .024B .028 +.005 .023 1 2110 ---- .025B ---- .025B .029 +.005 .024 9 2115 ---- .026B ---- .026B .030 +.005 .025 16 2120 ---- .027B ---- .027B .031 +.005 .026 10 14 2125 ---- .029B ---- .029B .032 +.005 .027 114 2130 ---- .031B ---- .030B .033 +.005 .028 31 2135 .034 .034 .034 .034 .035 +.007 1 .028 1 24 2140 ---- .034B ---- .033B .036 +.007 .029 10 15 2145 ---- .035B ---- .035B .037 +.006 .031 8 2150 .035 .037B .035 .037B .039 +.007 7 .032 10 460 2155 ---- .038B ---- .038B .040 +.007 .033 11 2160 ---- .040B ---- .040B .042 +.008 .034 3 2165 ---- .042B ---- .042B .044 +.009 .035 3 2170 ---- .044B ---- .044B .045 +.009 1 .036 31 2175 ---- .046B ---- .046B .047 +.009 .038 56 2180 ---- .048B ---- .048B .049 +.010 .039 14 2185 ---- .050B ---- .050B .051 +.011 1 .040 2 2190 ---- .052B ---- .052B .053 +.011 .042 5 2195 ---- .054B ---- .054B .055 +.012 .043 6 2200 .045 .057B .045 .057B .058 +.013 21 .045 2 413 2205 ---- .059B ---- .059B .060 +.013 .047 19 2210 ---- .062B ---- .062B .063 +.014 .049 24 2215 ---- .065B ---- .065B .065 +.015 .050 1 16 2220 ---- .068B ---- .068B .068 +.016 1 .052 5 2225 .070 .071B .070 .071B .071 +.017 22 .054 18 196 2230 ---- .074B ---- .074B .074 +.018 .056 39 2235 .071 .078B .071 .078B .078 +.019 1 .059 140 2240 .073 .081B .073 .081B .081 +.020 1 .061 1 90 2245 .076 .085B .076 .085B .085 +.022 1 .063 28 2250 .065 .089B .065 .089B .088 +.022 18 .066 103 384 2255 .081 .094B .081 .094B .092 +.023 1 .069 15 32 2260 .084 .098B .084 .098B .097 +.025 1 .072 6 2265 .087 .103B .087 .103B .101 +.026 5 .075 1 101 2270 ---- .108B ---- .108B .106 +.028 .078 57 2275 .111 .114B .111 .111 .111 +.030 1 .081 2 395 2280 ---- .119B ---- .119B .116 +.031 1 .085 21 2285 .116 .125B .116 .121 .121 +.032 2 .089 112 2290 .122 .131B .122 .127 .127 +.034 3 .093 73 2295 .120 .137B .120 .137B .133 +.036 4 .097 14 2300 .102 .144B .101A .139B .139 +.037 59 .102 82 358 2305 .131 .151B .106A .151B .146 +.039 13 .107 76 2310 ---- .158B .110A .110A .153 +.041 .112 3 25 2315 .161 .165B .115A .165B .160 +.043 1 .117 9 2320 .151 .173B .120A .173B .168 +.046 1 .122 3 89 2325 ---- .182B .125A .125A .176 +.049 7 .127 12 106 2330 ---- .191B .130A .130A .184 +.051 1 .133 5 39 2335 .184 .200B .136A .200B .193 +.054 2 .139 60 2340 ---- .209B .142A .209B .202 +.057 .145 50 2345 .204 .219B .149A .219B .212 +.060 2 .152 6 2350 .211 .230B .155A .224B .222 +.064 41 .158 110 150 2355 .218 .241B .162A .217A .232 +.066 2 .166 8 2360 .230 .252B .170A .227A .243 +.070 2 .173 8 2365 ---- .264B .178A .264B .255 +.074 .181 1 22 2370 ---- .277B .186A .277B .267 +.078 3 .189 84 2375 .210 .290B .195A .283B .279 +.081 3 .198 305 2380 ---- .303B .204A .303B .292 +.085 .207 24 28 2385 .307 .317B .213A .317B .306 +.089 31 .217 2 9 2390 ---- .332B .223A .332B .320 +.093 .227 1 16 2395 ---- .347B .233A .347B .334 +.096 .238 88 2400 .255 .362B .244A .332A .349 +.100 34 .249 87 195 2405 .367 .379B .255A .378B .365 +.104 5 .261 3 2410 ---- .395B .266A .395B .381 +.108 1 .273 69 2415 ---- .413B .279A .413B .398 +.112 .286 1 31 2420 .405 .431B .291A .431B .416 +.117 1 .299 4 7 2425 .409 .450B .304A .450B .434 +.121 12 .313 10 75 2430 .455 .468B .318A .468B .452 +.124 2 .328 6 2435 .473 .488B .332A .479B .472 +.129 16 .343 25 32 2440 ---- .508B .347A .508B .491 +.133 .358 2 2445 ---- .529B .362A .529B .512 +.138 .374 10 2450 .389 .551B .378A .551B .533 +.142 39 .391 4 115 2455 .558 .573B .394A .573B .555 +.147 8 .408 1 2460 .521 .596B .411A .596B .577 +.151 2 .426 3 2465 ---- .620B .430A .620B .600 +.155 .445 3 2470 .470 .644B .447A .447A .623 +.159 3 .464 8 2475 .492 .669B .467A .467A .647 +.164 60 .483 45 2480 .485 .694B .485 .694B .672 +.169 35 .503 6 2485 .505 .720B .505 .720B .697 +.173 3 .524 2490 ---- .746B .526A .746B .723 +.178 .545 1 63 2495 .658 .773B .547A .773B .749 +.182 1 .567 35 2500 .603 .801B .569A .801B .776 +.186 44 .590 256 747 2505 .623 .829B .591A .829B .804 +.191 3 .613 17 2510 .650 .858B .614A .614A .832 +.195 38 .637 15 2515 .795 .887B .638A .887B .861 +.200 1 .661 1 8 2520 .697 .917B .662A .819A .890 +.204 4 .686 1 12 2525 .686 .948B .686 .948B .920 +.209 3 .711 3 126 2530 .741 .979B .712A .979B .950 +.213 11 .737 2 4 2535 .774 1.010B .737A 1.010B .981 +.217 2 .764 7 9 2540 .795 1.042B .764A 1.041B 1.012 +.221 1 .791 3 2545 .834 1.074B .790A 1.074B 1.044 +.225 2 .819 1 2 2550 .859 1.108B .818 1.108B 1.076 +.229 9 .847 1 153 2555 .888 1.141B .846 1.139B 1.109 +.233 4 .876 2 2560 .877 1.176B .874A 1.059A 1.143 +.238 4 .905 3 2565 ---- 1.209B .904A 1.208B 1.177 +.242 .935 4 2570 .982 1.244B .932A .932A 1.211 +.246 1 .965 9 2575 1.000 1.281B .962A 1.281B 1.246 +.250 1 .996 23 2580 ---- 1.315B .993A 1.314B 1.281 +.254 1.027 1 5 2585 ---- 1.352B 1.024A 1.352B 1.317 +.258 1.059 2590 1.056 1.388B 1.056 1.387B 1.353 +.262 1 1.091 5 2595 ---- 1.425B 1.089A 1.424B 1.390 +.266 1.124 1 2600 ---- 1.466B 1.120A 1.466B 1.427 +.269 1.158 1 556 2605 ---- 1.502B 1.152A 1.501B 1.465 +.274 1.191 1 2610 ---- 1.539B 1.186A 1.538B 1.503 +.277 1.226 2615 ---- 1.579B 1.235A 1.235A 1.541 +.281 1.260 2 2620 ---- 1.617B 1.269A 1.269A 1.580 +.284 1.296 2625 ---- 1.660B 1.291A 1.660B 1.619 +.288 1.331 16 2630 ---- 1.649B 1.340A 1.340A 1.658 +.291 1.367 2 2635 ---- 1.689B ---- 1.689B 1.698 +.294 1.404 2640 ---- 1.727B ---- 1.726B 1.738 +.298 1.440 2645 ---- 1.768B ---- 1.768B 1.779 +.301 1.478 2650 ---- 1.863B 1.471A 1.862B 1.820 +.305 1.515 1 10 2655 ---- 1.850B ---- 1.849B 1.861 +.308 1.553 2660 ---- 1.891B ---- 1.891B 1.902 +.310 1.592 2665 ---- 1.933B ---- 1.933B 1.944 +.314 1.630 2670 ---- 1.975B ---- 1.975B 1.986 +.317 1.669 2675 ---- 2.073B 1.661A 2.072B 2.028 +.319 1.709 37 2680 ---- 2.060B ---- 2.060B 2.071 +.322 1.749 2685 ---- 2.111B ---- 2.111B 2.113 +.324 1.789 2690 ---- 2.154B ---- 2.154B 2.156 +.327 1.829 2695 ---- 2.198B ---- 2.198B 2.199 +.329 1.870 2700 ---- 2.289B 1.859A 2.289B 2.243 +.332 1.911 1 687 2725 ---- 2.511B 2.065A 2.511B 2.463 +.344 2.119 6 2750 ---- 2.737B 2.276A 2.736B 2.688 +.354 1 2.334 12 2775 ---- 2.966B 2.495A 2.966B 2.917 +.362 2.555 1 2800 ---- 3.199B 2.717A 3.198B 3.149 +.370 2.779 20 2825 ---- 3.434B 2.944A 3.434B 3.383 +.376 3.007 3 2850 ---- 3.672B 3.175A 3.672B 3.620 +.382 3.238 3 2875 ---- 3.911B 3.408A 3.911B 3.859 +.387 3.472 2900 ---- 4.152B 3.643A 4.152B 4.099 +.391 3.708 1 2925 ---- 4.394B 3.881A 4.394B 4.341 +.395 3.946 2 2950 ---- 4.638B 4.120A 4.638B 4.584 +.398 4.186 1 2975 ---- 4.853B 4.360A 4.853B 4.827 +.400 4.427 1 3000 ---- 5.055B 4.603A 5.055B 5.072 +.403 4.669 59 3025 ---- 5.299B 4.844A 5.299B 5.317 +.405 4.912 2 3050 ---- 5.548B 5.088A 5.548B 5.563 +.407 5.156 2 3075 ---- 5.790B 5.332A 5.332A 5.809 +.409 5.400 2 3100 ---- 6.037B ---- 6.037B 6.056 +.410 5.646 2 3125 ---- 6.297B ---- 6.297B 6.303 +.411 5.892 3150 ---- 6.532B ---- 6.532B 6.550 +.412 6.138 1 3175 ---- 6.778B ---- 6.778B 6.798 +.413 6.385 1 3200 ---- 7.040B ---- 7.040B 7.046 +.414 6.632 50 3225 ---- 7.288B ---- 7.288B 7.295 +.416 6.879 3250 ---- 7.527B ---- 7.527B 7.543 +.416 7.127 17 3275 ---- 7.774B ---- 7.774B 7.792 +.417 7.375 1 3300 ---- 8.035B ---- 8.035B 8.041 +.418 7.623 92 3325 ---- 8.285B ---- 8.285B 8.290 +.418 7.872 3350 ---- 8.534B ---- 8.534B 8.540 +.420 8.120 3375 ---- 8.784B ---- 8.784B 8.789 +.420 8.369 3400 ---- 9.024B ---- 9.024B 9.039 +.421 8.618 6 3425 ---- 9.283B ---- 9.283B 9.288 +.421 8.867 3450 ---- 9.520B ---- 9.520B 9.538 +.422 9.116 23 3475 ---- 9.783B ---- 9.783B 9.788 +.423 9.365 3500 ---- 10.020B ---- 10.020B 10.038 +.423 9.615 30 3525 ---- 10.283B ---- 10.283B 10.288 +.424 9.864 3550 ---- 10.532B ---- 10.532B 10.538 +.424 10.114 3575 ---- 10.782B ---- 10.782B 10.788 +.424 10.364 3600 ---- 11.032B ---- 11.032B 11.038 +.425 10.613 3625 ---- 11.283B ---- 11.283B 11.288 +.425 10.863 3650 ---- 11.532B ---- 11.532B 11.538 +.425 11.113 4000 ---- 15.017B ---- 15.017B 15.038 +.425 19 14.613 22 4500 ---- 20.024B ---- 20.024B 20.038 +.425 19.613 5000 ---- 25.020B ---- 25.020B 25.038 +.425 24.613 6000 ---- 35.016B ---- 35.016B 35.038 +.425 34.613 7000 ---- 45.013B ---- 45.013B 45.038 +.425 44.613 8000 ---- 55.008B ---- 55.008B 55.038 +.425 54.613 9000 ---- 64.998B ---- 64.998B 65.038 +.425 64.613 10000 ---- 74.993B ---- 74.993B 75.038 +.425 74.613 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 -.001 .002 10 1525 ---- ---- ---- ---- .002 .000 .002 1550 ---- ---- ---- ---- .002 .000 .002 8 1575 ---- ---- ---- ---- .002 -.001 .003 5 1600 ---- ---- ---- ---- .003 .000 .003 14 1625 ---- ---- ---- ---- .003 -.001 .004 1650 ---- ---- ---- ---- .004 .000 .004 1675 ---- ---- ---- ---- .005 .000 .005 8 1700 ---- ---- ---- ---- .005 -.001 .006 43 1725 ---- ---- ---- ---- .006 -.001 .007 85 1750 ---- ---- ---- ---- .008 .000 .008 1 21 1775 ---- ---- ---- ---- .009 .000 1 .009 5 1800 ---- ---- ---- ---- .010 .000 .010 1 23 1825 ---- ---- ---- ---- .012 .000 .012 6 1850 ---- ---- ---- ---- .014 .000 .014 88 1875 ---- ---- ---- ---- .017 +.001 .016 1 20 1900 ---- ---- ---- ---- .019 +.001 .018 25 1925 ---- ---- ---- ---- .023 +.002 .021 6 1950 ---- ---- ---- ---- .026 +.001 .025 16 1975 ---- ---- ---- ---- .031 +.003 .028 2 14 2000 ---- ---- ---- ---- .036 +.004 1 .032 22 2025 ---- ---- ---- ---- .042 +.005 .037 13 2050 ---- .046B ---- .046B .048 +.005 .043 17 2075 ---- .054B ---- .054B .056 +.007 .049 42 2100 ---- .063B ---- .063B .065 +.008 .057 1 149 2110 ---- .067B ---- .067B .069 +.009 .060 29 2115 ---- .070B ---- .070B .071 +.009 .062 9 2120 ---- .072B ---- .072B .073 +.010 .063 10 16 2125 .074 .074 .074 .074 .075 +.010 1 .065 1 36 2130 ---- .077B ---- .077B .078 +.011 .067 4 2135 ---- .079B ---- .079B .080 +.011 .069 7 2140 ---- .082B ---- .082B .083 +.012 .071 7 2145 ---- .085B ---- .085B .085 +.012 .073 5 2150 ---- .087B ---- .087B .088 +.013 .075 10 43 2155 ---- .090B ---- .090B .091 +.014 .077 5 2160 ---- .093B ---- .093B .093 +.014 .079 4 2165 ---- .096B ---- .096B .096 +.014 .082 2170 ---- .100B ---- .100B .100 +.016 .084 2 2175 ---- .104B ---- .104B .103 +.016 .087 28 2180 ---- .106B ---- .106B .106 +.017 .089 1 14 2185 ---- .110B ---- .110B .110 +.018 .092 17 2190 ---- .114B ---- .114B .113 +.018 .095 2195 ---- .118B ---- .118B .117 +.019 .098 8 2200 ---- .122B ---- .122B .121 +.020 .101 21 2205 ---- .126B ---- .126B .125 +.021 .104 2 2210 ---- .130B ---- .130B .129 +.022 .107 3 2215 ---- .135B ---- .135B .133 +.023 .110 5 2220 ---- .140B ---- .140B .138 +.024 .114 6 2225 ---- .145B ---- .145B .142 +.025 .117 52 2230 ---- .150B .120A .150B .147 +.026 .121 4 2235 ---- .155B .124A .155B .152 +.027 .125 2 2240 ---- .160B .128A .160B .158 +.029 .129 11 2245 ---- .166B .132A .166B .163 +.030 .133 9 2250 ---- .172B .137A .172B .169 +.031 .138 359 2255 ---- .178B .141A .178B .175 +.033 .142 5 2260 ---- .184B .146A .184B .181 +.034 .147 2265 ---- .191B .150A .191B .187 +.035 .152 12 2270 ---- .198B .155A .198B .193 +.036 .157 148 2275 ---- .205B .160A .205B .200 +.038 .162 18 2280 ---- .212B .166A .212B .207 +.039 .168 6 2285 ---- .220B .171A .220B .215 +.042 .173 2290 ---- .228B .178A .228B .222 +.043 .179 2295 ---- .236B .183A .236B .230 +.045 .185 1 2300 ---- .244B .189A .244B .238 +.046 3 .192 1 67 2305 ---- .253B .195A .253B .247 +.049 .198 2 2310 ---- .262B .202A .261B .255 +.050 .205 150 2315 ---- .271B .209A .271B .264 +.052 .212 22 2320 ---- .281B .216A .281B .274 +.054 .220 2325 ---- .291B .223A .291B .283 +.056 .227 9 2330 ---- .301B .231A .301B .293 +.058 .235 18 2335 ---- .312B .239A .312B .303 +.060 .243 7 2340 ---- .323B .247A .323B .314 +.062 .252 1 2345 ---- .334B .256A .334B .325 +.065 .260 1 2350 ---- .346B .263A .346B .336 +.066 .270 92 2355 ---- .358B .273A .358B .348 +.069 .279 7 12 2360 ---- .371B .283A .371B .360 +.071 .289 1 2365 ---- .383B .293A .383B .373 +.074 .299 2370 ---- .397B .302A .397B .385 +.076 .309 19 2375 ---- .410B .312A .410B .399 +.079 .320 1 9 2380 ---- .425B .323A .425B .412 +.081 .331 2385 ---- .440B .335A .440B .426 +.084 .342 1 1 2390 ---- .454B .346A .454B .441 +.087 .354 4 4 2395 ---- .470B .358A .470B .456 +.090 .366 2400 ---- .485B .370A .485B .471 +.092 .379 6 2405 ---- .502B .382A .502B .487 +.095 .392 7 2410 ---- .518B .395A .518B .503 +.098 .405 13 2415 ---- .535B .409A .535B .520 +.101 .419 6 2420 ---- .552B .422A .552B .537 +.104 .433 1 2425 ---- .570B .436A .570B .554 +.106 .448 2 2430 ---- .589B .450A .589B .573 +.110 .463 1 2435 ---- .608B .465A .608B .591 +.113 .478 2440 ---- .628B .481A .628B .610 +.116 .494 2445 ---- .648B .496A .648B .629 +.119 .510 2450 ---- .668B .512A .668B .649 +.122 .527 1 2455 ---- .689B .529A .689B .670 +.126 .544 2460 ---- .710B .546A .710B .690 +.128 .562 2465 ---- .730B .563A .730B .711 +.131 .580 2470 ---- .753B .581A .753B .733 +.135 .598 2475 ---- .775B .600A .775B .755 +.138 .617 2 2480 ---- .798B .619A .798B .778 +.142 .636 2 2485 ---- .821B .638A .821B .801 +.145 .656 2490 ---- .845B .657A .845B .824 +.147 .677 2495 ---- .869B .678A .869B .848 +.151 .697 2500 .848 .894B .699A .836A .872 +.154 2 .718 5 2505 ---- .919B .720A .919B .897 +.157 .740 2510 ---- .944B .740A .944B .922 +.160 .762 2515 ---- .971B .762A .971B .948 +.163 .785 4 2520 ---- .997B .785A .997B .974 +.167 .807 7 2525 ---- 1.024B .807A 1.024B 1.000 +.169 .831 184 2530 .863 1.051B .831A .831A 1.027 +.172 1 .855 2 2535 ---- 1.079B .853A 1.079B 1.054 +.175 .879 1 2540 ---- 1.107B .877A 1.107B 1.082 +.179 .903 2545 ---- 1.136B .902A 1.136B 1.110 +.182 .928 25 2550 ---- 1.165B .926A 1.165B 1.139 +.185 .954 1 24 2555 ---- 1.194B .952A 1.194B 1.168 +.188 .980 2560 ---- 1.224B .977A 1.224B 1.197 +.191 1.006 2 2565 ---- 1.254B 1.003A 1.254B 1.227 +.194 1.033 99 2570 ---- 1.286B 1.030A 1.286B 1.257 +.197 1.060 2575 ---- 1.316B 1.057A 1.316B 1.288 +.201 1.087 7 23 2580 ---- 1.349B 1.084A 1.349B 1.319 +.204 1.115 2585 ---- 1.380B 1.112A 1.380B 1.350 +.206 1.144 2590 ---- 1.413B 1.140A 1.413B 1.382 +.210 1.172 2595 ---- 1.446B 1.168A 1.446B 1.414 +.213 1.201 2600 ---- 1.479B 1.197A 1.479B 1.447 +.216 1.231 7 2605 ---- 1.512B 1.228A 1.512B 1.480 +.219 1.261 2610 ---- 1.546B 1.256A 1.546B 1.513 +.222 1.291 2615 ---- 1.578B 1.286A 1.577B 1.547 +.225 1.322 2620 ---- 1.612B 1.317A 1.611B 1.581 +.228 1.353 2625 1.396 1.649B 1.348A 1.348A 1.615 +.231 11 1.384 13 2630 1.426 1.682B 1.379A 1.379A 1.650 +.234 10 1.416 2635 ---- 1.719B 1.410A 1.718B 1.685 +.237 1.448 2640 ---- 1.753B 1.442A 1.752B 1.720 +.240 1.480 2645 ---- 1.789B 1.474A 1.788B 1.756 +.243 1.513 2650 ---- 1.829B 1.507A 1.829B 1.792 +.246 1.546 2 2655 ---- 1.862B 1.540A 1.861B 1.828 +.248 1.580 2660 ---- 1.899B 1.573A 1.898B 1.865 +.252 1.613 2665 ---- 1.937B 1.606A 1.937B 1.902 +.254 1.648 2675 ---- 2.015B 1.674A 2.015B 1.977 +.260 1.717 2 2700 ---- 2.209B 1.854A 2.207B 2.169 +.273 1 1.896 1 2725 ---- 2.409B 2.037A 2.408B 2.368 +.286 2.082 2750 ---- 2.615B 2.227A 2.614B 2.572 +.297 2.275 1 2775 ---- 2.826B 2.424A 2.826B 2.782 +.308 2.474 2800 ---- 3.041B 2.626A 3.040B 2.996 +.318 1 2.678 6 2825 ---- 3.260B 2.833A 3.260B 3.214 +.326 2.888 5 2850 ---- 3.482B 3.044A 3.481B 3.435 +.334 3.101 1 2875 ---- 3.707B 3.260A 3.706B 3.660 +.342 3.318 1 2900 ---- 3.935B 3.479A 3.935B 3.887 +.348 3.539 3 2925 ---- 4.165B 3.702A 4.164B 4.117 +.354 3.763 1 2950 ---- 4.397B 3.927A 4.397B 4.349 +.360 3 3.989 1 2 2975 ---- 4.631B 4.155A 4.630B 4.583 +.365 4.218 1 3000 ---- 4.867B 4.385A 4.866B 4.818 +.370 4.448 3025 ---- 5.104B 4.617A 5.104B 5.055 +.374 4.681 3050 ---- 5.343B 4.851A 5.343B 5.293 +.378 4.915 3075 ---- 5.583B 5.086A 5.583B 5.533 +.382 5.151 3100 ---- 5.823B 5.323A 5.822B 5.773 +.385 5.388 1 3125 ---- 6.065B 5.561A 6.065B 6.014 +.388 5.626 3150 ---- 6.308B 5.800A 6.308B 6.257 +.392 5.865 1 3175 ---- 6.551B 6.040A 6.551B 6.499 +.394 6.105 2 3200 ---- 6.795B 6.281A 6.795B 6.743 +.397 6.346 1 3225 ---- 7.039B 6.523A 7.039B 6.987 +.399 6.588 3250 ---- 7.186B 6.765A 7.186B 7.231 +.400 6.831 3275 ---- 7.364B 7.008A 7.360B 7.476 +.402 7.074 3300 ---- 7.456B 7.252A 7.456B 7.722 +.404 7.318 2 3325 ---- 7.616B 7.495A 7.616B 7.968 +.406 7.562 2 3350 ---- ---- 7.740A 7.740A 8.214 +.407 7.807 3375 ---- ---- ---- ---- 8.461 +.409 8.052 1 3400 ---- ---- ---- ---- 8.707 +.409 8.298 3425 ---- ---- ---- ---- 8.955 +.411 8.544 1 3450 ---- ---- ---- ---- 9.202 +.411 8.791 2 3475 ---- ---- ---- ---- 9.450 +.412 9.038 3500 ---- ---- ---- ---- 9.698 +.413 9.285 11 3525 ---- ---- ---- ---- 9.946 +.414 9.532 3550 ---- ---- ---- ---- 10.195 +.415 9.780 3575 ---- ---- ---- ---- 10.444 +.417 10.027 1 3600 ---- ---- ---- ---- 10.693 +.417 10.276 3625 ---- ---- ---- ---- 10.942 +.418 10.524 3650 ---- ---- ---- ---- 11.191 +.419 10.772 3675 ---- ---- ---- ---- 11.441 +.420 11.021 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .002 .000 .002 1400 ---- ---- ---- ---- .002 -.001 .003 25 1425 ---- ---- ---- ---- .003 .000 .003 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .004 .000 .004 1500 ---- ---- ---- ---- .005 .000 .005 3 1525 ---- ---- ---- ---- .005 -.001 .006 1550 ---- ---- ---- ---- .006 -.001 .007 1575 ---- ---- ---- ---- .007 -.001 .008 1600 ---- ---- ---- ---- .009 .000 .009 1625 ---- ---- ---- ---- .010 .000 .010 1650 ---- ---- ---- ---- .011 .000 .011 1675 ---- ---- ---- ---- .013 .000 .013 1700 .014 .014 .014 .014 .015 .000 3 .015 1725 ---- ---- ---- ---- .017 .000 .017 1750 ---- ---- ---- ---- .020 +.001 .019 1 1775 ---- ---- ---- ---- .023 +.001 .022 1800 ---- ---- ---- ---- .026 +.001 .025 3 1825 ---- ---- ---- ---- .029 +.001 .028 3 1850 ---- ---- ---- ---- .034 +.002 .032 12 1875 ---- ---- ---- ---- .038 +.002 1 .036 14 1900 .038 .040B .038 .040B .043 +.002 4 .041 10 1925 ---- ---- ---- ---- .050 +.004 .046 2 1950 ---- .056B ---- .056B .056 +.004 .052 3 1975 ---- .063B ---- .063B .064 +.005 1 .059 2000 .074 .075 .072 .072 .073 +.006 9 .067 50 2025 .079 .083B .079 .078A .083 +.007 1 .076 5 2050 ---- .094B ---- .094B .095 +.009 .086 1 11 2075 ---- .108B ---- .108B .109 +.012 .097 17 2100 ---- .124B .109A .109A .124 +.013 .111 19 2125 ---- .143B .123A .123A .143 +.017 1 .126 2 2150 ---- .165B .140A .140A .164 +.020 1 .144 15 2175 ---- .190B .159A .190B .188 +.024 1 .164 22 2200 .214 .220B .182A .214 .217 +.029 2 .188 1 411 2225 ---- .254B .210A .210A .250 +.035 .215 1 2250 ---- .294B .240A .240A .288 +.041 1 .247 8 2275 ---- .340B .276A .276A .333 +.049 .284 3 2300 ---- .393B .318A .393B .384 +.058 1 .326 19 2325 ---- .453B .366A .453B .443 +.068 3 .375 19 2350 ---- .522B .421A .522B .510 +.078 5 .432 11 2375 ---- .599B .484A .599B .585 +.088 .497 33 2400 ---- .685B .555A .685B .670 +.100 .570 5 2425 ---- .781B .634A .781B .764 +.112 .652 2450 ---- .885B .722A .885B .867 +.125 .742 2475 ---- 1.000B .819A 1.000B .979 +.137 .842 1 2500 ---- 1.123B .926A 1.122B 1.101 +.150 3 .951 1 2525 ---- 1.257B 1.041A 1.257B 1.233 +.164 1.069 2 2550 ---- 1.399B 1.166A 1.399B 1.373 +.177 1.196 4 2575 ---- 1.549B 1.299A 1.549B 1.521 +.189 1.332 1 2600 ---- 1.708B 1.441A 1.708B 1.678 +.202 1.476 2625 ---- 1.876B 1.590A 1.875B 1.843 +.215 1.628 6 2650 ---- 2.049B 1.748A 2.048B 2.015 +.227 1.788 1 2675 ---- 2.230B 1.912A 2.230B 2.194 +.239 1.955 2700 ---- 2.416B 2.083A 2.416B 2.379 +.251 2.128 2 2725 ---- 2.608B 2.263A 2.608B 2.569 +.261 2.308 2750 ---- 2.806B 2.445A 2.805B 2.765 +.271 2.494 1 2775 ---- 3.007B 2.635A 3.007B 2.966 +.281 2.685 2800 ---- 3.214B 2.829A 3.212B 3.171 +.290 2.881 2825 ---- 3.423B 3.027A 3.423B 3.380 +.299 3.081 1 2850 ---- 3.637B 3.230A 3.636B 3.593 +.307 3.286 2875 ---- 3.854B 3.437A 3.853B 3.809 +.315 3.494 2900 ---- 4.073B 3.648A 4.073B 4.028 +.322 3.706 2925 ---- 4.296B 3.862A 4.295B 4.249 +.328 3.921 2950 ---- 4.521B 4.078A 4.521B 4.473 +.334 4.139 2975 ---- 4.747B 4.298A 4.747B 4.700 +.341 4.359 3000 ---- 4.976B 4.520A 4.976B 4.928 +.346 4.582 3025 ---- 5.207B 4.744A 5.206B 5.158 +.351 4.807 3050 ---- 5.439B 4.970A 5.438B 5.390 +.356 5.034 12 3075 ---- 5.672B 5.199A 5.672B 5.623 +.360 5.263 3100 ---- 5.907B 5.429A 5.907B 5.858 +.365 5.493 1 3125 ---- 6.143B 5.661A 6.142B 6.093 +.368 5.725 3150 ---- 6.380B 5.894A 6.380B 6.330 +.372 5.958 3175 ---- 6.619B 6.129A 6.617B 6.568 +.375 6.193 3200 ---- 6.858B 6.365A 6.858B 6.807 +.379 6.428 3225 ---- 7.098B 6.601A 7.098B 7.047 +.382 6.665 3250 ---- 7.339B 6.839A 7.337B 7.287 +.384 6.903 3275 ---- 7.580B 7.078A 7.580B 7.528 +.386 7.142 3300 ---- 7.822B 7.317A 7.821B 7.770 +.389 7.381 3325 ---- 8.065B 7.557A 8.065B 8.012 +.391 7.621 3350 ---- 8.309B 7.798A 8.309B 8.255 +.393 7.862 3375 ---- 8.552B 8.040A 8.552B 8.499 +.395 8.104 3400 ---- 8.797B 8.282A 8.797B 8.743 +.397 8.346 3425 ---- 9.041B 8.525A 9.041B 8.987 +.398 8.589 3450 ---- 9.188B 8.768A 9.188B 9.232 +.400 8.832 3475 ---- 9.365B 9.010A 9.365B 9.478 +.402 9.076 3500 ---- 9.518B 9.255A 9.518B 9.723 +.403 9.320 3525 ---- 9.636B 9.500A 9.636B 9.969 +.404 9.565 3550 ---- ---- 9.745A 9.745A 10.216 +.406 9.810 3575 ---- ---- ---- ---- 10.463 +.408 10.055 3600 ---- ---- ---- ---- 10.710 +.409 10.301 3625 ---- ---- ---- ---- 10.957 +.410 10.547 3650 ---- ---- ---- ---- 11.204 +.410 10.794 3675 ---- ---- ---- ---- 11.452 +.412 11.040 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 ---- ---- ---- ---- .002 .000 .002 1 1225 ---- ---- ---- ---- .002 .000 .002 404 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .003 .000 .003 1300 ---- ---- ---- ---- .003 .000 .003 1325 ---- ---- ---- ---- .004 .000 .004 1350 ---- ---- ---- ---- .004 -.001 .005 1 1375 ---- ---- ---- ---- .005 .000 .005 203 1400 ---- ---- ---- ---- .006 .000 .006 2 1425 ---- ---- ---- ---- .007 .000 .007 3 1450 ---- ---- ---- ---- .008 .000 .008 202 1475 ---- ---- ---- ---- .009 .000 .009 1500 ---- ---- ---- ---- .010 .000 .010 6 1525 ---- ---- ---- ---- .012 .000 .012 1 1550 ---- ---- ---- ---- .013 -.001 .014 2 1575 ---- ---- ---- ---- .015 .000 .015 1 1600 ---- ---- ---- ---- .017 .000 .017 134 1625 ---- ---- ---- ---- .020 .000 .020 1650 ---- ---- ---- ---- .022 .000 .022 8 1675 ---- ---- ---- ---- .025 .000 .025 1 1700 ---- ---- ---- ---- .028 .000 .028 8 1725 ---- ---- ---- ---- .032 +.001 .031 165 1750 ---- ---- ---- ---- .036 +.001 .035 5 1775 ---- ---- ---- ---- .041 +.002 .039 192 1800 ---- ---- ---- ---- .046 +.002 .044 308 1825 ---- ---- ---- ---- .052 +.003 .049 6 1850 ---- ---- ---- ---- .058 +.003 .055 103 1875 ---- .064B ---- .064B .066 +.005 .061 1 11 1900 ---- .072B ---- .072B .074 +.005 .069 104 1925 ---- .081B ---- .081B .083 +.006 .077 119 1950 ---- .091B ---- .091B .093 +.007 .086 39 1975 .109 .109 .105 .105 .105 +.009 4 .096 3 2000 ---- .117B .107A .107A .118 +.010 .108 1 262 2025 .132 .132 .120A .132 .134 +.013 3 .121 46 2050 ---- .150B .134A .134A .151 +.015 .136 40 2075 ---- .170B .150A .150A .170 +.017 .153 27 2100 ---- .192B .168A .168A .192 +.019 .173 47 220 2125 ---- .219B .190A .190A .218 +.023 .195 173 2150 ---- .249B .214A .249B .247 +.027 .220 252 2175 ---- .283B .242A .283B .280 +.032 .248 22 2200 .275 .322B .268 .322B .318 +.038 71 .280 173 2225 ---- .367B .310A .310A .360 +.043 .317 1 26 2250 ---- .417B .350A .350A .409 +.050 .359 20 2275 ---- .473B .397A .473B .464 +.058 .406 225 2300 .465 .537B .448A .537B .526 +.066 1 .460 177 2325 ---- .607B .506A .607B .595 +.076 .519 101 2350 ---- .685B .571A .685B .672 +.086 .586 10 225 2375 ---- .771B .643A .771B .757 +.097 .660 179 2400 .767 .865B .723A .865B .849 +.107 3 .742 228 2425 ---- .967B .813A .967B .950 +.118 .832 26 2450 ---- 1.078B .908A 1.078B 1.059 +.129 .930 59 2475 ---- 1.196B 1.012A 1.196B 1.177 +.141 1.036 39 2500 1.274 1.324B 1.124A 1.269A 1.302 +.152 3 1.150 151 174 2525 ---- 1.459B 1.243A 1.459B 1.435 +.162 1.273 9 2550 ---- 1.602B 1.371A 1.602B 1.577 +.174 1.403 5 24 2575 ---- 1.752B 1.506A 1.752B 1.725 +.184 1.541 100 2600 ---- 1.909B 1.648A 1.909B 1.881 +.195 1.686 19 2625 ---- 2.072B 1.798A 2.072B 2.043 +.205 1.838 35 2650 ---- 2.244B 1.954A 2.243B 2.212 +.216 1.996 1 2675 ---- 2.420B 2.116A 2.419B 2.387 +.226 2.161 111 2700 ---- 2.602B 2.285A 2.602B 2.567 +.235 2.332 4 2725 ---- 2.789B 2.458A 2.788B 2.753 +.245 2.508 2750 ---- 2.979B 2.638A 2.979B 2.943 +.254 2.689 1 2775 ---- 3.176B 2.824A 3.175B 3.138 +.262 2.876 2800 ---- 3.376B 3.012A 3.376B 3.337 +.270 3.067 1 2825 ---- 3.580B 3.207A 3.580B 3.540 +.278 3.262 2850 ---- 3.787B 3.403A 3.787B 3.747 +.286 3.461 1 1 2875 ---- 3.998B 3.604A 3.997B 3.956 +.293 3.663 2900 ---- 4.211B 3.809A 4.211B 4.169 +.300 3.869 1 2925 ---- 4.427B 4.016A 4.427B 4.384 +.307 4.077 2950 ---- 4.646B 4.227A 4.645B 4.602 +.313 4.289 2975 ---- 4.867B 4.441A 4.867B 4.823 +.320 4.503 3000 ---- 5.090B 4.657A 5.089B 5.045 +.325 4.720 167 3025 ---- 5.315B 4.875A 5.314B 5.269 +.330 4.939 3050 ---- 5.541B 5.096A 5.541B 5.496 +.336 5.160 3075 ---- 5.770B 5.318A 5.769B 5.723 +.340 5.383 3100 ---- 6.000B 5.543A 5.999B 5.953 +.346 5.607 3125 ---- 6.231B 5.769A 6.230B 6.184 +.350 5.834 1 3150 ---- 6.464B 5.997A 6.464B 6.416 +.354 6.062 3175 ---- 6.697B 6.226A 6.696B 6.649 +.357 6.292 1 3200 ---- 6.932B 6.457A 6.931B 6.884 +.362 6.522 1 3225 ---- 7.168B 6.689A 7.166B 7.119 +.365 6.754 3250 ---- 7.405B 6.923A 7.405B 7.356 +.368 6.988 1 3275 ---- 7.643B 7.158A 7.641B 7.593 +.371 7.222 15 3300 ---- 7.881B 7.393A 7.881B 7.831 +.374 7.457 1 3325 ---- 8.120B 7.629A 8.120B 8.070 +.376 7.694 3350 ---- 8.360B 7.867A 8.360B 8.310 +.379 7.931 3375 ---- 8.601B 8.105A 8.601B 8.550 +.381 8.169 2 3400 ---- 8.842B 8.343A 8.841B 8.791 +.384 8.407 3425 ---- 9.084B 8.583A 9.084B 9.032 +.386 8.646 3450 ---- 9.327B 8.823A 9.327B 9.274 +.388 8.886 3475 ---- 9.570B 9.064A 9.570B 9.517 +.390 9.127 3500 ---- 9.813B 9.305A 9.813B 9.760 +.392 9.368 15 3525 ---- 10.057B 9.547A 10.057B 10.003 +.393 9.610 3550 ---- 10.301B 9.789A 10.301B 10.247 +.395 9.852 5 3575 ---- 10.546B 10.032A 10.546B 10.491 +.397 10.094 10 3600 ---- 10.791B 10.275A 10.791B 10.736 +.398 10.338 3625 ---- 10.940B 10.518A 10.940B 10.981 +.400 10.581 3650 ---- 11.134B 10.762A 11.134B 11.226 +.401 10.825 3675 ---- 11.267B 11.007A 11.265B 11.472 +.403 11.069 3700 ---- 11.395B 11.252A 11.395B 11.718 +.404 11.314 3725 ---- 11.567B 11.497A 11.497A 11.964 +.405 11.559 3750 ---- ---- ---- ---- 12.211 +.407 11.804 3775 ---- ---- ---- ---- 12.458 +.408 12.050 19 3800 ---- ---- ---- ---- 12.705 +.409 12.296 84 3825 ---- ---- ---- ---- 12.952 +.410 12.542 3850 ---- ---- ---- ---- 13.200 +.411 12.789 3875 ---- ---- ---- ---- 13.448 +.412 13.036 3900 ---- ---- ---- ---- 13.696 +.413 13.283 3925 ---- ---- ---- ---- 13.945 +.415 13.530 3950 ---- ---- ---- ---- 14.193 +.415 13.778 3975 ---- ---- ---- ---- 14.442 +.417 14.025 4000 ---- ---- ---- ---- 14.691 +.418 14.273 10 4025 ---- ---- ---- ---- 14.941 +.419 14.522 4050 ---- ---- ---- ---- 15.190 +.420 14.770 4075 ---- ---- ---- ---- 15.440 +.421 15.019 4500 ---- ---- ---- ---- 19.690 +.426 19.264 1 5000 ---- ---- ---- ---- 24.690 +.426 24.264 6000 ---- ---- ---- ---- 34.690 +.426 34.264 7000 ---- ---- ---- ---- 44.690 +.426 44.264 7500 ---- ---- ---- ---- 49.690 +.426 49.264 8000 ---- ---- ---- ---- 54.690 +.426 54.264 9000 ---- ---- ---- ---- 64.690 +.426 64.264 10000 ---- ---- ---- ---- 74.690 +.426 74.264 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .007 .000 .007 1375 ---- ---- ---- ---- .008 .000 .008 1400 ---- ---- ---- ---- .009 -.001 .010 1425 ---- ---- ---- ---- .011 .000 .011 1450 ---- ---- ---- ---- .012 .000 .012 1475 ---- ---- ---- ---- .014 .000 .014 1500 ---- ---- ---- ---- .016 .000 .016 1525 ---- ---- ---- ---- .018 .000 .018 1550 ---- ---- ---- ---- .020 .000 .020 1575 ---- ---- ---- ---- .023 .000 .023 1600 ---- ---- ---- ---- .026 .000 .026 1625 ---- ---- ---- ---- .029 .000 .029 1650 ---- ---- ---- ---- .033 +.001 .032 1675 ---- ---- ---- ---- .037 +.001 .036 1700 ---- ---- ---- ---- .042 +.002 .040 1725 ---- ---- ---- ---- .046 +.001 .045 1750 ---- ---- ---- ---- .052 +.002 .050 1775 ---- ---- ---- ---- .058 +.002 .056 1800 ---- ---- ---- ---- .065 +.003 .062 1825 ---- .069B ---- .069B .072 +.004 .068 1850 ---- .077B ---- .077B .080 +.004 .076 1875 ---- .086B ---- .086B .089 +.005 .084 1900 ---- .096B ---- .095B .099 +.007 .092 1925 ---- .107B .101A .101A .110 +.008 .102 1950 ---- .119B .112A .112A .122 +.009 .113 1975 ---- .133B .123A .123A .135 +.010 .125 2000 ---- .149B .137A .137A .150 +.011 .139 2025 ---- .167B .151A .151A .168 +.014 .154 1 2050 ---- .187B .168A .168A .187 +.016 .171 2075 ---- .210B .187A .187A .209 +.018 .191 2100 ---- .236B .208A .208A .234 +.022 .212 1 2125 ---- .265B .234A .234A .262 +.025 .237 2150 ---- .297B .260A .260A .293 +.028 .265 2175 ---- .334B .291A .291A .329 +.033 .296 2200 ---- .375B .324A .324A .369 +.038 .331 2225 ---- .421B .363A .363A .414 +.043 .371 2250 ---- .472B .406A .406A .464 +.049 .415 2275 ---- .529B .454A .529B .519 +.055 .464 2300 ---- .592B .507A .592B .581 +.063 .518 2325 ---- .661B .567A .660B .649 +.070 .579 2350 ---- .736B .631A .734B .723 +.078 .645 2 105 2375 ---- .819B .703A .816B .805 +.087 .718 2400 ---- .909B .781A .908B .893 +.096 .797 1 1 2425 ---- 1.006B .866A 1.003B .989 +.105 .884 2450 ---- 1.111B .958A 1.107B 1.093 +.116 .977 1 1 2475 ---- 1.223B 1.057A 1.219B 1.203 +.125 1.078 2500 ---- 1.342B 1.164A 1.342B 1.321 +.135 1.186 2525 ---- 1.469B 1.277A 1.468B 1.447 +.146 1.301 2550 ---- 1.602B 1.397A 1.599B 1.579 +.155 1.424 2575 ---- 1.743B 1.526A 1.739B 1.718 +.165 1.553 2600 ---- 1.890B 1.660A 1.886B 1.864 +.175 1.689 75 2625 ---- 2.043B 1.800A 2.040B 2.016 +.185 1.831 7 2650 ---- 2.204B 1.947A 2.204B 2.175 +.195 1.980 7 2675 ---- 2.370B 2.100A 2.368B 2.339 +.204 2.135 2700 ---- 2.539B 2.259A 2.539B 2.509 +.213 2.296 2725 ---- 2.717B 2.424A 2.717B 2.684 +.222 2.462 4 2750 ---- 2.898B 2.593A 2.898B 2.864 +.230 2.634 2775 ---- 3.083B 2.768A 3.082B 3.048 +.238 2.810 2800 ---- 3.273B 2.946A 3.272B 3.237 +.246 2.991 2825 ---- 3.464B 3.131A 3.463B 3.430 +.254 3.176 2850 ---- 3.661B 3.318A 3.661B 3.627 +.262 3.365 2875 ---- 3.862B 3.510A 3.862B 3.827 +.269 3.558 2900 ---- 4.067B 3.706A 4.066B 4.030 +.276 3.754 2925 ---- 4.274B 3.904A 4.273B 4.236 +.282 3.954 2950 ---- 4.484B 4.105A 4.483B 4.445 +.289 4.156 2975 ---- 4.696B 4.311A 4.695B 4.657 +.295 4.362 3000 ---- 4.911B 4.517A 4.910B 4.871 +.301 4.570 3025 ---- 5.128B 4.727A 5.127B 5.088 +.307 4.781 3050 ---- 5.347B 4.939A 5.346B 5.306 +.312 4.994 3075 ---- 5.567B 5.154A 5.567B 5.526 +.317 5.209 3100 ---- 5.790B 5.371A 5.789B 5.749 +.322 5.427 3125 ---- 6.014B 5.589A 6.014B 5.973 +.327 5.646 3150 ---- 6.241B 5.810A 6.239B 6.198 +.331 5.867 3175 ---- 6.468B 6.032A 6.467B 6.425 +.335 6.090 3200 ---- 6.697B 6.256A 6.696B 6.653 +.339 6.314 3225 ---- 6.926B 6.481A 6.926B 6.882 +.342 6.540 3250 ---- 7.158B 6.708A 7.158B 7.113 +.346 6.767 3275 ---- 7.390B 6.936A 7.389B 7.345 +.350 6.995 3300 ---- 7.623B 7.165A 7.622B 7.577 +.352 7.225 3325 ---- 7.857B 7.396A 7.857B 7.811 +.356 7.455 3350 ---- 8.092B 7.627A 8.092B 8.046 +.359 7.687 3375 ---- 8.328B 7.860A 8.328B 8.281 +.362 7.919 3400 ---- 8.565B 8.093A 8.565B 8.517 +.364 8.153 3425 ---- 8.802B 8.328A 8.802B 8.755 +.368 8.387 3450 ---- 9.040B 8.564A 9.040B 8.992 +.369 8.623 3475 ---- 9.279B 8.800A 9.279B 9.231 +.372 8.859 3500 ---- 9.519B 9.037A 9.519B 9.470 +.374 9.096 13 3525 ---- 9.759B 9.275A 9.759B 9.710 +.377 9.333 3550 ---- 10.000B 9.513A 10.000B 9.951 +.379 9.572 3575 ---- 10.241B 9.752A 10.241B 10.192 +.381 9.811 3600 ---- 10.483B 9.992A 10.483B 10.433 +.383 10.050 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .006 .000 .006 1125 ---- ---- ---- ---- .007 .000 .007 1150 ---- ---- ---- ---- .008 .000 .008 1175 ---- ---- ---- ---- .009 .000 .009 1200 ---- ---- ---- ---- .011 .000 .011 1225 ---- ---- ---- ---- .012 .000 .012 1250 ---- ---- ---- ---- .013 .000 .013 1275 ---- ---- ---- ---- .015 .000 .015 1300 ---- ---- ---- ---- .017 .000 .017 1325 ---- ---- ---- ---- .019 .000 .019 1350 ---- ---- ---- ---- .021 .000 .021 1375 ---- ---- ---- ---- .023 .000 .023 1400 ---- ---- ---- ---- .025 .000 .025 1425 ---- ---- ---- ---- .028 .000 .028 1450 ---- ---- ---- ---- .031 .000 .031 1475 ---- ---- ---- ---- .034 .000 .034 1500 ---- ---- ---- ---- .038 .000 .038 1 1525 ---- ---- ---- ---- .041 .000 .041 1550 ---- ---- ---- ---- .046 +.001 .045 1575 ---- ---- ---- ---- .050 .000 .050 1600 ---- ---- ---- ---- .055 .000 .055 1625 ---- ---- ---- ---- .060 .000 .060 1 1650 ---- ---- ---- ---- .066 .000 .066 4 1675 ---- ---- ---- ---- .073 +.001 .072 1700 ---- ---- ---- ---- .080 +.001 .079 1 1725 ---- .087B ---- .087B .088 +.002 .086 8 1750 ---- .096B ---- .096B .097 +.002 .095 1 1775 ---- .106B ---- .106B .107 +.003 .104 2 1800 ---- .117B ---- .117B .118 +.004 .114 101 1825 ---- .129B ---- .129B .131 +.006 .125 1850 ---- .143B ---- .143B .144 +.007 .137 1 1875 ---- .158B ---- .158B .159 +.009 .150 1900 ---- .174B ---- .174B .176 +.011 .165 1925 ---- .193B ---- .192B .194 +.013 .181 1 1950 ---- .213B ---- .213B .215 +.016 .199 1975 ---- .236B ---- .235B .237 +.018 .219 1 2000 ---- .261B .240A .240A .262 +.021 .241 9 2025 ---- .289B .264A .264A .289 +.024 .265 2050 ---- .320B .291A .291A .319 +.027 .292 2075 ---- .354B .321A .321A .353 +.031 .322 10 2100 ---- .391B .352A .390B .389 +.034 .355 298 2125 ---- .432B .388A .431B .430 +.039 .391 13 2150 ---- .477B .428A .477B .474 +.043 .431 9 2175 ---- .527B .470A .525B .522 +.047 .475 1 2200 .527 .581B .518A .572B .575 +.052 4 .523 189 2225 ---- .640B .569A .638B .633 +.058 .575 3 2250 ---- .704B .626A .626A .696 +.063 .633 3 2275 ---- .773B .688A .772B .764 +.069 .695 2 2300 ---- .849B .754A .754A .838 +.075 .763 92 2325 ---- .930B .826A .928B .918 +.082 .836 5 2350 ---- 1.017B .904A 1.016B 1.004 +.089 .915 5 2375 ---- 1.110B .987A 1.110B 1.096 +.096 1.000 2400 ---- 1.209B 1.075A 1.209B 1.195 +.105 1.090 2425 ---- 1.314B 1.171A 1.314B 1.299 +.112 1.187 75 2450 ---- 1.426B 1.272A 1.426B 1.410 +.120 1.290 1 1 2475 ---- 1.545B 1.380A 1.545B 1.527 +.128 1.399 2500 ---- 1.669B 1.495A 1.666B 1.650 +.137 1.513 125 2525 ---- 1.799B 1.615A 1.797B 1.779 +.145 1.634 29 2550 ---- 1.935B 1.738A 1.935B 1.914 +.153 1.761 2575 ---- 2.078B 1.870A 2.078B 2.055 +.161 1.894 2600 ---- 2.225B 2.008A 2.225B 2.202 +.170 2.032 56 51 2625 ---- 2.378B 2.149A 2.378B 2.353 +.177 2.176 30 2650 ---- 2.536B 2.298A 2.536B 2.510 +.185 2.325 121 2675 ---- 2.699B 2.451A 2.699B 2.672 +.192 2.480 2700 ---- 2.866B 2.608A 2.866B 2.839 +.200 2.639 21 2725 ---- 3.038B 2.770A 3.038B 3.010 +.207 2.803 1 2750 ---- 3.216B 2.937A 3.216B 3.185 +.213 2.972 2775 ---- 3.397B 3.109A 3.396B 3.365 +.220 3.145 8 2800 ---- 3.581B 3.284A 3.579B 3.548 +.226 3.322 2825 ---- 3.770B 3.462A 3.769B 3.736 +.233 3.503 2850 ---- 3.960B 3.645A 3.960B 3.926 +.239 3.687 2875 ---- 4.156B 3.833A 4.155B 4.120 +.246 3.874 2900 ---- 4.353B 4.022A 4.352B 4.317 +.252 4.065 2925 ---- 4.553B 4.215A 4.552B 4.517 +.259 4.258 2950 ---- 4.756B 4.410A 4.754B 4.719 +.264 4.455 2975 ---- 4.961B 4.609A 4.959B 4.924 +.270 4.654 15 3000 ---- 5.168B 4.809A 5.168B 5.132 +.277 4.855 3025 ---- 5.378B 5.013A 5.377B 5.341 +.282 5.059 3050 ---- 5.589B 5.218A 5.589B 5.553 +.288 5.265 3075 ---- 5.803B 5.425A 5.802B 5.766 +.293 5.473 3100 ---- 6.018B 5.635A 6.017B 5.981 +.298 5.683 3125 ---- 6.235B 5.846A 6.234B 6.198 +.303 5.895 3150 ---- 6.453B 6.059A 6.453B 6.416 +.308 6.108 3175 ---- 6.673B 6.274A 6.673B 6.636 +.312 6.324 3200 ---- 6.895B 6.491A 6.894B 6.857 +.316 6.541 1 3225 ---- 7.118B 6.709A 7.117B 7.080 +.321 6.759 3250 ---- 7.342B 6.929A 7.341B 7.304 +.325 6.979 3275 ---- 7.567B 7.149A 7.567B 7.529 +.329 7.200 3300 ---- 7.794B 7.371A 7.793B 7.755 +.332 7.423 3325 ---- 8.022B 7.595A 8.021B 7.982 +.336 7.646 3350 ---- 8.250B 7.819A 8.250B 8.210 +.339 7.871 3375 ---- 8.480B 8.046A 8.479B 8.439 +.342 8.097 3400 ---- 8.711B 8.272A 8.710B 8.670 +.346 8.324 3425 ---- 8.943B 8.501A 8.942B 8.901 +.349 8.552 3450 ---- 9.175B 8.729A 9.174B 9.133 +.352 8.781 1 3475 ---- 9.408B 8.959A 9.408B 9.366 +.355 9.011 3500 ---- 9.642B 9.190A 9.642B 9.599 +.357 9.242 3525 ---- 9.877B 9.422A 9.876B 9.833 +.359 9.474 3550 ---- 10.112B 9.654A 10.112B 10.068 +.362 9.706 3575 ---- 10.348B 9.887A 10.348B 10.304 +.365 9.939 3600 ---- 10.585B 10.121A 10.585B 10.541 +.368 10.173 1 3625 ---- 10.822B 10.356A 10.822B 10.778 +.370 10.408 3650 ---- 11.060B 10.591A 11.060B 11.015 +.372 10.643 3675 ---- 11.299B 10.828A 11.299B 11.253 +.374 10.879 1 3700 ---- 11.538B 11.065A 11.538B 11.492 +.376 11.116 78 4000 ---- 14.442B 13.945A 14.442B 14.393 +.398 13.995 10 5000 ---- ---- ---- ---- 24.329 +.425 23.904 4 7000 ---- ---- ---- ---- 44.329 +.425 43.904 10000 ---- ---- ---- ---- 74.329 +.425 73.904 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .034 .000 .034 1375 ---- ---- ---- ---- .037 .000 .037 1400 ---- ---- ---- ---- .042 +.001 .041 1425 ---- ---- ---- ---- .046 .000 .046 1450 ---- ---- ---- ---- .051 .000 .051 1475 ---- ---- ---- ---- .056 .000 .056 1500 ---- ---- ---- ---- .062 +.001 .061 1525 ---- ---- ---- ---- .068 +.001 .067 1550 ---- ---- ---- ---- .075 +.002 .073 1575 ---- ---- ---- ---- .082 +.002 .080 1600 ---- ---- ---- ---- .090 +.003 .087 1625 ---- ---- ---- ---- .099 +.004 .095 1650 ---- ---- ---- ---- .108 +.004 .104 1675 ---- ---- ---- ---- .118 +.005 .113 1700 ---- ---- ---- ---- .129 +.006 .123 1725 ---- .134B ---- ---- .140 +.007 .133 1750 ---- .147B ---- ---- .153 +.008 .145 1775 ---- .161B ---- .158B .167 +.010 .157 1800 ---- .176B ---- .174B .182 +.011 .171 1825 ---- .193B ---- .190B .199 +.013 .186 1850 ---- .212B ---- .210B .217 +.014 .203 1875 ---- .232B ---- .230B .237 +.016 .221 1900 ---- .255B ---- .253B .259 +.018 .241 1925 ---- .279B ---- .277B .284 +.021 .263 1950 ---- .306B ---- .304B .310 +.023 .287 1975 ---- .336B ---- .334B .339 +.025 .314 2000 ---- .368B ---- .366B .371 +.029 .342 5 2025 ---- .403B .373A .373A .405 +.031 .374 2050 ---- .441B .406A .406A .443 +.035 .408 2075 ---- .483B .444A .444A .483 +.037 .446 2100 ---- .528B .483A .483A .528 +.042 .486 5 2125 ---- .577B .526A .526A .576 +.046 .530 2150 ---- .630B .573A .622B .628 +.050 .578 1 1 2175 ---- .688B .625A .679B .684 +.055 .629 2200 ---- .749B .679A .741B .745 +.060 .685 2225 ---- .816B .740A .815B .810 +.065 .745 1 2250 ---- .887B .804A .875B .880 +.071 .809 2275 ---- .963B .871A .952B .955 +.076 .879 1 1 2300 ---- 1.044B .944A 1.031B 1.035 +.082 .953 1 2325 ---- 1.131B 1.024A 1.024A 1.120 +.087 1.033 2350 ---- 1.222B 1.107A 1.107A 1.210 +.091 1.119 2375 ---- 1.319B 1.195A 1.195A 1.306 +.097 1.209 2400 ---- 1.422B 1.289A 1.289A 1.407 +.103 1.304 2425 ---- 1.529B 1.388A 1.388A 1.514 +.109 1.405 2450 ---- 1.642B 1.492A 1.492A 1.626 +.116 1.510 2475 ---- 1.760B 1.602A 1.602A 1.743 +.122 1.621 2500 ---- 1.884B 1.715A 1.882B 1.866 +.130 1.736 2525 ---- 2.013B 1.835A 2.002B 1.994 +.138 1.856 2550 ---- 2.147B 1.959A 1.959A 2.127 +.145 1.982 2575 ---- 2.286B 2.088A 2.273B 2.265 +.153 2.112 2600 ---- 2.429B 2.225A 2.416B 2.408 +.160 2.248 2625 ---- 2.577B 2.362A 2.555B 2.555 +.167 2.388 2650 ---- 2.730B 2.506A 2.716B 2.707 +.174 2.533 2675 ---- 2.887B 2.655A 2.865B 2.864 +.182 2.682 2700 ---- 3.049B 2.809A 3.026B 3.024 +.188 2.836 2725 ---- 3.214B 2.966A 3.191B 3.189 +.195 2.994 2750 ---- 3.384B 3.127A 3.368B 3.358 +.201 3.157 2775 ---- 3.557B 3.292A 3.541B 3.530 +.207 3.323 2800 ---- 3.733B 3.461A 3.709B 3.706 +.213 3.493 2825 ---- 3.914B 3.633A 3.914B 3.885 +.219 3.666 2850 ---- 4.098B 3.809A 4.098B 4.068 +.225 3.843 2875 ---- 4.283B 3.987A 4.282B 4.253 +.230 4.023 2900 ---- 4.473B 4.168A 4.471B 4.442 +.236 4.206 2925 ---- 4.665B 4.351A 4.663B 4.633 +.241 4.392 2950 ---- 4.860B 4.547A 4.547A 4.827 +.247 4.580 2975 ---- 5.040B 4.737A 4.737A 5.023 +.252 4.771 3000 ---- 5.239B 4.930A 4.930A 5.222 +.257 4.965 3025 ---- 5.441B 5.125A 5.125A 5.423 +.262 5.161 3050 ---- 5.644B 5.322A 5.642B 5.626 +.267 5.359 3075 ---- 5.850B 5.522A 5.849B 5.832 +.272 5.560 3100 ---- 6.058B 5.724A 6.057B 6.039 +.276 5.763 3125 ---- 6.267B 5.927A 6.266B 6.248 +.281 5.967 3150 ---- 6.478B 6.133A 6.477B 6.458 +.284 6.174 3175 ---- 6.690B 6.340A 6.688B 6.671 +.289 6.382 3200 ---- 6.904B 6.549A 6.904B 6.885 +.293 6.592 3225 ---- 7.120B 6.760A 7.119B 7.100 +.297 6.803 3250 ---- 7.337B 6.972A 7.336B 7.317 +.300 7.017 3275 ---- 7.555B 7.185A 7.555B 7.535 +.304 7.231 3300 ---- 7.775B 7.401A 7.774B 7.755 +.308 7.447 3325 ---- 7.996B 7.617A 7.995B 7.976 +.312 7.664 3350 ---- 8.218B 7.835A 8.217B 8.197 +.315 7.882 3375 ---- 8.442B 8.054A 8.441B 8.421 +.319 8.102 3400 ---- 8.666B 8.274A 8.665B 8.645 +.322 8.323 3425 ---- 8.891B 8.495A 8.891B 8.870 +.326 8.544 3450 ---- 9.118B 8.718A 9.117B 9.096 +.329 8.767 3475 ---- 9.346B 8.942A 9.345B 9.323 +.332 8.991 3500 ---- 9.574B 9.166A 9.573B 9.551 +.335 9.216 3525 ---- 9.803B 9.392A 9.802B 9.780 +.339 9.441 3550 ---- 10.033B 9.618A 10.032B 10.009 +.341 9.668 3575 ---- 10.264B 9.846A 10.263B 10.240 +.344 9.896 3600 ---- 10.495B 10.074A 10.494B 10.471 +.347 10.124 3625 ---- 10.727B 10.304A 10.727B 10.703 +.350 10.353 3650 ---- 10.961B 10.533A 10.960B 10.935 +.352 10.583 3675 ---- 11.194B 10.763A 11.194B 11.169 +.355 10.814 3700 ---- 11.429B 10.995A 11.428B 11.402 +.357 11.045 3725 ---- 11.664B 11.227A 11.664B 11.637 +.359 11.278 4500 ---- ---- ---- ---- 19.133 +.408 18.725 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 ---- ---- ---- ---- .002 +.001 .001 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .002 .000 .002 950 ---- ---- ---- ---- .003 +.001 .002 975 ---- ---- ---- ---- .004 +.001 .003 1000 ---- ---- ---- ---- .004 .000 .004 1025 ---- ---- ---- ---- .005 +.001 .004 1050 ---- ---- ---- ---- .006 +.001 .005 1075 ---- ---- ---- ---- .007 +.001 .006 1100 ---- ---- ---- ---- .009 +.002 .007 1125 ---- ---- ---- ---- .010 +.001 .009 1150 ---- ---- ---- ---- .012 +.002 .010 1175 ---- ---- ---- ---- .014 +.002 .012 1200 ---- ---- ---- ---- .016 +.002 .014 1225 ---- ---- ---- ---- .019 +.003 .016 1250 ---- ---- ---- ---- .022 +.003 .019 1275 ---- ---- ---- ---- .025 +.003 .022 1300 ---- ---- ---- ---- .029 +.004 .025 1325 ---- ---- ---- ---- .033 +.004 .029 1350 ---- ---- ---- ---- .037 +.004 .033 1375 ---- ---- ---- ---- .043 +.006 .037 1400 ---- ---- ---- ---- .048 +.006 .042 1425 ---- ---- ---- ---- .054 +.007 .047 1450 ---- ---- ---- ---- .061 +.008 .053 1475 ---- ---- ---- ---- .068 +.008 .060 1500 ---- ---- ---- ---- .077 +.010 .067 1525 ---- ---- ---- ---- .085 +.010 .075 1550 ---- ---- ---- ---- .095 +.011 .084 1575 ---- ---- ---- ---- .106 +.013 .093 1600 ---- ---- ---- ---- .117 +.013 .104 1625 ---- ---- ---- ---- .129 +.014 .115 1650 ---- ---- ---- ---- .143 +.016 .127 1675 ---- ---- ---- ---- .157 +.017 .140 1700 ---- ---- ---- ---- .173 +.019 .154 1725 ---- ---- ---- ---- .190 +.021 .169 1750 ---- ---- ---- ---- .208 +.022 .186 1775 ---- ---- ---- ---- .227 +.024 .203 1800 ---- ---- ---- ---- .248 +.026 .222 12 1825 ---- ---- ---- ---- .270 +.028 .242 1850 ---- ---- ---- ---- .294 +.030 .264 1875 ---- ---- ---- ---- .320 +.033 .287 1900 ---- ---- ---- ---- .347 +.035 .312 1925 ---- ---- ---- ---- .377 +.037 .340 1950 ---- ---- ---- ---- .409 +.040 .369 1975 ---- ---- ---- ---- .444 +.043 .401 2000 ---- ---- ---- ---- .482 +.047 .435 201 2025 ---- ---- ---- ---- .523 +.051 .472 2050 ---- ---- ---- ---- .568 +.055 .513 2075 ---- ---- ---- ---- .616 +.060 .556 2100 ---- ---- ---- ---- .667 +.063 .604 2125 ---- ---- ---- ---- .723 +.069 .654 2150 ---- ---- ---- ---- .783 +.074 .709 2175 ---- ---- ---- ---- .846 +.079 .767 2200 ---- ---- ---- ---- .914 +.084 .830 2225 ---- ---- ---- ---- .986 +.089 .897 2250 ---- ---- ---- ---- 1.062 +.094 .968 2275 ---- ---- ---- ---- 1.143 +.099 1.044 2300 ---- ---- ---- ---- 1.228 +.104 1.124 1 2325 ---- ---- ---- ---- 1.317 +.108 1.209 2350 ---- ---- ---- ---- 1.411 +.113 1.298 2 2375 ---- ---- ---- ---- 1.509 +.117 1.392 2400 ---- ---- ---- ---- 1.611 +.120 1.491 2425 ---- ---- ---- ---- 1.718 +.123 1.595 2450 ---- ---- ---- ---- 1.829 +.126 1.703 2475 ---- ---- ---- ---- 1.945 +.129 1.816 2500 ---- ---- ---- ---- 2.066 +.132 1.934 2525 ---- ---- ---- ---- 2.191 +.135 2.056 2550 ---- ---- ---- ---- 2.321 +.138 2.183 2575 ---- ---- ---- ---- 2.455 +.141 2.314 2600 ---- ---- ---- ---- 2.595 +.146 2.449 2625 ---- ---- ---- ---- 2.739 +.150 2.589 12 2650 ---- ---- ---- ---- 2.888 +.156 2.732 2675 ---- ---- ---- ---- 3.041 +.162 2.879 2700 ---- ---- ---- ---- 3.199 +.169 3.030 2725 ---- ---- ---- ---- 3.360 +.175 3.185 2750 ---- ---- ---- ---- 3.525 +.182 3.343 2775 ---- ---- ---- ---- 3.692 +.187 3.505 2800 ---- ---- ---- ---- 3.863 +.193 3.670 2825 ---- ---- ---- ---- 4.037 +.199 3.838 2850 ---- ---- ---- ---- 4.213 +.203 4.010 2875 ---- ---- ---- ---- 4.392 +.208 4.184 2900 ---- ---- ---- ---- 4.574 +.212 4.362 2925 ---- ---- ---- ---- 4.759 +.217 4.542 2950 ---- ---- ---- ---- 4.946 +.221 4.725 2975 ---- ---- ---- ---- 5.136 +.225 4.911 3000 ---- ---- ---- ---- 5.328 +.229 5.099 3025 ---- ---- ---- ---- 5.523 +.234 5.289 3050 ---- ---- ---- ---- 5.721 +.239 5.482 3075 ---- ---- ---- ---- 5.922 +.245 5.677 3100 ---- ---- ---- ---- 6.125 +.251 5.874 3125 ---- ---- ---- ---- 6.330 +.256 6.074 3150 ---- ---- ---- ---- 6.538 +.263 6.275 3175 ---- ---- ---- ---- 6.748 +.271 6.477 3200 ---- ---- ---- ---- 6.958 +.277 6.681 3225 ---- ---- ---- ---- 7.170 +.283 6.887 3250 ---- ---- ---- ---- 7.382 +.289 7.093 3275 ---- ---- ---- ---- 7.595 +.294 7.301 3300 ---- ---- ---- ---- 7.808 +.299 7.509 15 3325 ---- ---- ---- ---- 8.021 +.302 7.719 3350 ---- ---- ---- ---- 8.235 +.305 7.930 3375 ---- ---- ---- ---- 8.450 +.308 8.142 3400 ---- ---- ---- ---- 8.666 +.310 8.356 3425 ---- ---- ---- ---- 8.883 +.313 8.570 3450 ---- ---- ---- ---- 9.101 +.315 8.786 3475 ---- ---- ---- ---- 9.320 +.316 9.004 3500 ---- ---- ---- ---- 9.541 +.319 9.222 3525 ---- ---- ---- ---- 9.763 +.321 9.442 3550 ---- ---- ---- ---- 9.986 +.322 9.664 3575 ---- ---- ---- ---- 10.211 +.325 9.886 3600 ---- ---- ---- ---- 10.437 +.327 10.110 3625 ---- ---- ---- ---- 10.664 +.329 10.335 3650 ---- ---- ---- ---- 10.893 +.332 10.561 3675 ---- ---- ---- ---- 11.122 +.334 10.788 3700 ---- ---- ---- ---- 11.352 +.336 11.016 3725 ---- ---- ---- ---- 11.583 +.339 11.244 3750 ---- ---- ---- ---- 11.814 +.340 11.474 3775 ---- ---- ---- ---- 12.047 +.343 11.704 3800 ---- ---- ---- ---- 12.280 +.345 11.935 3825 ---- ---- ---- ---- 12.513 +.347 12.166 3850 ---- ---- ---- ---- 12.747 +.349 12.398 3875 ---- ---- ---- ---- 12.982 +.351 12.631 3900 ---- ---- ---- ---- 13.217 +.353 12.864 3925 ---- ---- ---- ---- 13.453 +.355 13.098 3950 ---- ---- ---- ---- 13.689 +.356 13.333 3975 ---- ---- ---- ---- 13.926 +.358 13.568 4000 ---- ---- ---- ---- 14.163 +.360 13.803 4025 ---- ---- ---- ---- 14.401 +.362 14.039 4050 ---- ---- ---- ---- 14.639 +.363 14.276 4075 ---- ---- ---- ---- 14.877 +.365 14.512 4100 ---- ---- ---- ---- 15.116 +.366 14.750 4500 ---- ---- ---- ---- 18.985 +.387 18.598 4700 ---- ---- ---- ---- 20.945 +.395 20.550 4900 ---- ---- ---- ---- 22.917 +.402 22.515 5000 ---- ---- ---- ---- 23.907 +.405 23.502 6000 ---- ---- ---- ---- 33.886 +.421 33.465 7000 ---- ---- ---- ---- 43.886 +.421 43.465 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .013 +.001 .012 750 ---- ---- ---- ---- .015 +.001 .014 775 ---- ---- ---- ---- .017 +.001 .016 800 ---- ---- ---- ---- .019 +.001 .018 825 ---- ---- ---- ---- .022 +.001 .021 850 ---- ---- ---- ---- .025 +.002 .023 875 ---- ---- ---- ---- .028 +.002 .026 900 ---- ---- ---- ---- .031 +.002 .029 925 ---- ---- ---- ---- .035 +.003 .032 950 ---- ---- ---- ---- .039 +.003 .036 975 ---- ---- ---- ---- .043 +.003 .040 1000 ---- ---- ---- ---- .047 +.003 .044 1025 ---- ---- ---- ---- .052 +.004 .048 1050 ---- ---- ---- ---- .057 +.004 .053 1075 ---- ---- ---- ---- .062 +.004 .058 1100 ---- ---- ---- ---- .068 +.005 .063 1125 ---- ---- ---- ---- .074 +.005 .069 1150 ---- ---- ---- ---- .080 +.006 .074 1175 ---- ---- ---- ---- .087 +.006 .081 1200 ---- ---- ---- ---- .094 +.007 .087 1225 ---- ---- ---- ---- .101 +.007 .094 1250 ---- ---- ---- ---- .109 +.008 .101 1275 ---- ---- ---- ---- .117 +.009 .108 1300 ---- ---- ---- ---- .125 +.009 .116 1325 ---- ---- ---- ---- .134 +.010 .124 1350 ---- ---- ---- ---- .143 +.010 .133 1375 ---- ---- ---- ---- .153 +.011 .142 1400 ---- ---- ---- ---- .163 +.012 .151 1425 ---- ---- ---- ---- .174 +.013 .161 1450 ---- ---- ---- ---- .185 +.014 .171 1475 ---- ---- ---- ---- .196 +.014 .182 1500 ---- ---- ---- ---- .208 +.015 .193 1525 ---- ---- ---- ---- .221 +.017 .204 1550 ---- ---- ---- ---- .234 +.017 .217 1575 ---- ---- ---- ---- .248 +.018 .230 1600 ---- ---- ---- ---- .263 +.020 .243 1625 ---- ---- ---- ---- .279 +.021 .258 1650 ---- ---- ---- ---- .297 +.023 .274 1675 ---- ---- ---- ---- .315 +.024 .291 1700 ---- ---- ---- ---- .335 +.026 .309 1725 ---- ---- ---- ---- .356 +.027 .329 1750 ---- ---- ---- ---- .379 +.029 .350 1775 ---- ---- ---- ---- .404 +.031 .373 1800 ---- ---- ---- ---- .431 +.033 .398 1825 ---- ---- ---- ---- .460 +.035 .425 1850 ---- ---- ---- ---- .490 +.037 .453 1875 ---- ---- ---- ---- .524 +.040 .484 1900 ---- ---- ---- ---- .559 +.042 .517 1925 ---- ---- ---- ---- .597 +.044 .553 1950 ---- ---- ---- ---- .637 +.047 .590 1975 ---- ---- ---- ---- .681 +.050 .631 2000 ---- ---- ---- ---- .727 +.053 .674 2025 ---- ---- ---- ---- .775 +.055 .720 2050 ---- ---- ---- ---- .827 +.059 .768 2075 ---- ---- ---- ---- .882 +.062 .820 2100 ---- ---- ---- ---- .941 +.066 .875 2125 ---- ---- ---- ---- 1.003 +.069 .934 2150 ---- ---- ---- ---- 1.069 +.073 .996 2175 ---- ---- ---- ---- 1.138 +.077 1.061 2200 ---- ---- ---- ---- 1.212 +.081 1.131 2225 ---- ---- ---- ---- 1.289 +.084 1.205 2250 ---- ---- ---- ---- 1.371 +.088 1.283 2275 ---- ---- ---- ---- 1.458 +.093 1.365 2300 ---- ---- ---- ---- 1.548 +.097 1.451 2325 ---- ---- ---- ---- 1.644 +.102 1.542 2350 ---- ---- ---- ---- 1.743 +.106 1.637 2375 ---- ---- ---- ---- 1.848 +.111 1.737 2400 ---- ---- ---- ---- 1.956 +.114 1.842 2425 ---- ---- ---- ---- 2.070 +.120 1.950 2450 ---- ---- ---- ---- 2.188 +.124 2.064 2475 ---- ---- ---- ---- 2.310 +.129 2.181 2500 ---- ---- ---- ---- 2.436 +.133 2.303 2525 ---- ---- ---- ---- 2.567 +.137 2.430 2550 ---- ---- ---- ---- 2.703 +.142 2.561 2575 ---- ---- ---- ---- 2.842 +.146 2.696 2600 ---- ---- ---- ---- 2.985 +.150 2.835 2625 ---- ---- ---- ---- 3.132 +.155 2.977 2650 ---- ---- ---- ---- 3.283 +.159 3.124 2675 ---- ---- ---- ---- 3.438 +.163 3.275 2700 ---- ---- ---- ---- 3.596 +.168 3.428 2725 ---- ---- ---- ---- 3.757 +.171 3.586 2750 ---- ---- ---- ---- 3.922 +.176 3.746 2775 ---- ---- ---- ---- 4.089 +.179 3.910 2800 ---- ---- ---- ---- 4.259 +.183 4.076 2825 ---- ---- ---- ---- 4.432 +.187 4.245 2850 ---- ---- ---- ---- 4.608 +.191 4.417 2875 ---- ---- ---- ---- 4.786 +.195 4.591 2900 ---- ---- ---- ---- 4.966 +.198 4.768 2925 ---- ---- ---- ---- 5.149 +.202 4.947 2950 ---- ---- ---- ---- 5.333 +.205 5.128 2975 ---- ---- ---- ---- 5.520 +.209 5.311 3000 ---- ---- ---- ---- 5.709 +.212 5.497 3025 ---- ---- ---- ---- 5.899 +.215 5.684 3050 ---- ---- ---- ---- 6.091 +.218 5.873 3075 ---- ---- ---- ---- 6.285 +.221 6.064 3100 ---- ---- ---- ---- 6.480 +.224 6.256 3125 ---- ---- ---- ---- 6.677 +.227 6.450 3150 ---- ---- ---- ---- 6.876 +.230 6.646 3175 ---- ---- ---- ---- 7.076 +.233 6.843 3200 ---- ---- ---- ---- 7.277 +.236 7.041 3225 ---- ---- ---- ---- 7.479 +.238 7.241 3250 ---- ---- ---- ---- 7.683 +.241 7.442 3275 ---- ---- ---- ---- 7.888 +.244 7.644 3300 ---- ---- ---- ---- 8.094 +.247 7.847 3325 ---- ---- ---- ---- 8.301 +.249 8.052 15 3350 ---- ---- ---- ---- 8.509 +.251 8.258 3375 ---- ---- ---- ---- 8.718 +.253 8.465 3400 ---- ---- ---- ---- 8.928 +.256 8.672 3425 ---- ---- ---- ---- 9.140 +.259 8.881 3450 ---- ---- ---- ---- 9.352 +.261 9.091 3475 ---- ---- ---- ---- 9.565 +.263 9.302 3500 ---- ---- ---- ---- 9.779 +.265 9.514 3525 ---- ---- ---- ---- 9.994 +.267 9.727 3550 ---- ---- ---- ---- 10.210 +.269 9.941 3575 ---- ---- ---- ---- 10.427 +.272 10.155 3600 ---- ---- ---- ---- 10.644 +.273 10.371 3625 ---- ---- ---- ---- 10.863 +.275 10.588 3650 ---- ---- ---- ---- 11.082 +.277 10.805 3675 ---- ---- ---- ---- 11.302 +.279 11.023 3700 ---- ---- ---- ---- 11.523 +.281 11.242 3725 ---- ---- ---- ---- 11.745 +.283 11.462 3750 ---- ---- ---- ---- 11.968 +.285 11.683 3775 ---- ---- ---- ---- 12.191 +.286 11.905 3800 ---- ---- ---- ---- 12.415 +.288 12.127 3825 ---- ---- ---- ---- 12.640 +.290 12.350 3850 ---- ---- ---- ---- 12.865 +.291 12.574 3875 ---- ---- ---- ---- 13.091 +.293 12.798 3900 ---- ---- ---- ---- 13.318 +.295 13.023 3925 ---- ---- ---- ---- 13.545 +.296 13.249 3950 ---- ---- ---- ---- 13.773 +.298 13.475 3975 ---- ---- ---- ---- 14.001 +.299 13.702 4000 ---- ---- ---- ---- 14.230 +.301 13.929 4025 ---- ---- ---- ---- 14.459 +.302 14.157 4050 ---- ---- ---- ---- 14.690 +.304 14.386 4075 ---- ---- ---- ---- 14.920 +.305 14.615 4100 ---- ---- ---- ---- 15.151 +.306 14.845 5000 ---- ---- ---- ---- 23.709 +.343 23.366 6000 ---- ---- ---- ---- 33.517 +.366 33.151 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .110 +.006 .104 950 ---- ---- ---- ---- .119 +.006 .113 975 ---- ---- ---- ---- .128 +.006 .122 1000 ---- ---- ---- ---- .138 +.007 .131 1025 ---- ---- ---- ---- .149 +.008 .141 1050 ---- ---- ---- ---- .159 +.008 .151 1075 ---- ---- ---- ---- .171 +.009 .162 1100 ---- ---- ---- ---- .182 +.010 .172 1125 ---- ---- ---- ---- .194 +.010 .184 1150 ---- ---- ---- ---- .207 +.011 .196 1175 ---- ---- ---- ---- .219 +.011 .208 1200 ---- ---- ---- ---- .233 +.013 .220 1225 ---- ---- ---- ---- .246 +.013 .233 1250 ---- ---- ---- ---- .260 +.014 .246 1275 ---- ---- ---- ---- .275 +.015 .260 1300 ---- ---- ---- ---- .290 +.016 .274 1325 ---- ---- ---- ---- .305 +.016 .289 1350 ---- ---- ---- ---- .321 +.018 .303 1375 ---- ---- ---- ---- .337 +.018 .319 1400 ---- ---- ---- ---- .354 +.020 .334 1425 ---- ---- ---- ---- .371 +.021 .350 1450 ---- ---- ---- ---- .389 +.022 .367 1475 ---- ---- ---- ---- .407 +.023 .384 1500 ---- ---- ---- ---- .425 +.024 .401 1525 ---- ---- ---- ---- .444 +.025 .419 1550 ---- ---- ---- ---- .464 +.026 .438 1575 ---- ---- ---- ---- .485 +.028 .457 1600 ---- ---- ---- ---- .506 +.029 .477 1625 ---- ---- ---- ---- .529 +.031 .498 1650 ---- ---- ---- ---- .553 +.032 .521 1675 ---- ---- ---- ---- .578 +.034 .544 1700 ---- ---- ---- ---- .604 +.035 .569 1725 ---- ---- ---- ---- .633 +.037 .596 1750 ---- ---- ---- ---- .663 +.039 .624 1775 ---- ---- ---- ---- .695 +.040 .655 1800 ---- ---- ---- ---- .729 +.042 .687 1825 ---- ---- ---- ---- .766 +.044 .722 1850 ---- ---- ---- ---- .805 +.047 .758 1875 ---- ---- ---- ---- .846 +.049 .797 1900 ---- ---- ---- ---- .889 +.051 .838 1925 ---- ---- ---- ---- .936 +.054 .882 1950 ---- ---- ---- ---- .984 +.056 .928 1975 ---- ---- ---- ---- 1.036 +.059 .977 2000 ---- ---- ---- ---- 1.090 +.061 1.029 2025 ---- ---- ---- ---- 1.147 +.064 1.083 2050 ---- ---- ---- ---- 1.207 +.067 1.140 2075 ---- ---- ---- ---- 1.270 +.070 1.200 2100 ---- ---- ---- ---- 1.337 +.074 1.263 2125 ---- ---- ---- ---- 1.406 +.076 1.330 2150 ---- ---- ---- ---- 1.480 +.080 1.400 2175 ---- ---- ---- ---- 1.556 +.083 1.473 2200 ---- ---- ---- ---- 1.637 +.086 1.551 2225 ---- ---- ---- ---- 1.722 +.090 1.632 2250 ---- ---- ---- ---- 1.810 +.093 1.717 2275 ---- ---- ---- ---- 1.903 +.097 1.806 2300 ---- ---- ---- ---- 2.000 +.101 1.899 2325 ---- ---- ---- ---- 2.101 +.104 1.997 2350 ---- ---- ---- ---- 2.206 +.108 2.098 2375 ---- ---- ---- ---- 2.316 +.112 2.204 2400 ---- ---- ---- ---- 2.430 +.116 2.314 2425 ---- ---- ---- ---- 2.548 +.119 2.429 2450 ---- ---- ---- ---- 2.670 +.122 2.548 2475 ---- ---- ---- ---- 2.797 +.127 2.670 2500 ---- ---- ---- ---- 2.928 +.131 2.797 2525 ---- ---- ---- ---- 3.062 +.133 2.929 2550 ---- ---- ---- ---- 3.201 +.137 3.064 2575 ---- ---- ---- ---- 3.344 +.141 3.203 2600 ---- ---- ---- ---- 3.490 +.144 3.346 2625 ---- ---- ---- ---- 3.641 +.149 3.492 2650 ---- ---- ---- ---- 3.794 +.152 3.642 2675 ---- ---- ---- ---- 3.951 +.155 3.796 2700 ---- ---- ---- ---- 4.112 +.159 3.953 2725 ---- ---- ---- ---- 4.275 +.162 4.113 2750 ---- ---- ---- ---- 4.441 +.165 4.276 2775 ---- ---- ---- ---- 4.610 +.168 4.442 2800 ---- ---- ---- ---- 4.782 +.172 4.610 2825 ---- ---- ---- ---- 4.956 +.175 4.781 2850 ---- ---- ---- ---- 5.133 +.178 4.955 2875 ---- ---- ---- ---- 5.312 +.181 5.131 2900 ---- ---- ---- ---- 5.493 +.184 5.309 2925 ---- ---- ---- ---- 5.676 +.187 5.489 2950 ---- ---- ---- ---- 5.861 +.190 5.671 2975 ---- ---- ---- ---- 6.048 +.193 5.855 3000 ---- ---- ---- ---- 6.236 +.195 6.041 3025 ---- ---- ---- ---- 6.426 +.198 6.228 3050 ---- ---- ---- ---- 6.618 +.201 6.417 3075 ---- ---- ---- ---- 6.811 +.203 6.608 3100 ---- ---- ---- ---- 7.006 +.206 6.800 3125 ---- ---- ---- ---- 7.202 +.208 6.994 3150 ---- ---- ---- ---- 7.399 +.210 7.189 3175 ---- ---- ---- ---- 7.598 +.213 7.385 3200 ---- ---- ---- ---- 7.798 +.216 7.582 3225 ---- ---- ---- ---- 7.999 +.218 7.781 3250 ---- ---- ---- ---- 8.201 +.220 7.981 3275 ---- ---- ---- ---- 8.404 +.223 8.181 3300 ---- ---- ---- ---- 8.608 +.225 8.383 3325 ---- ---- ---- ---- 8.813 +.227 8.586 3350 ---- ---- ---- ---- 9.019 +.229 8.790 3375 ---- ---- ---- ---- 9.225 +.230 8.995 3400 ---- ---- ---- ---- 9.433 +.232 9.201 3425 ---- ---- ---- ---- 9.642 +.235 9.407 3450 ---- ---- ---- ---- 9.851 +.236 9.615 3475 ---- ---- ---- ---- 10.062 +.239 9.823 3500 ---- ---- ---- ---- 10.273 +.241 10.032 3525 ---- ---- ---- ---- 10.485 +.243 10.242 3550 ---- ---- ---- ---- 10.698 +.245 10.453 3575 ---- ---- ---- ---- 10.911 +.246 10.665 3600 ---- ---- ---- ---- 11.126 +.248 10.878 3625 ---- ---- ---- ---- 11.341 +.250 11.091 3650 ---- ---- ---- ---- 11.557 +.251 11.306 3675 ---- ---- ---- ---- 11.774 +.253 11.521 3700 ---- ---- ---- ---- 11.991 +.254 11.737 3725 ---- ---- ---- ---- 12.210 +.256 11.954 3750 ---- ---- ---- ---- 12.429 +.258 12.171 3775 ---- ---- ---- ---- 12.649 +.260 12.389 3800 ---- ---- ---- ---- 12.869 +.261 12.608 3825 ---- ---- ---- ---- 13.090 +.262 12.828 3850 ---- ---- ---- ---- 13.312 +.264 13.048 3875 ---- ---- ---- ---- 13.535 +.265 13.270 3900 ---- ---- ---- ---- 13.758 +.267 13.491 3925 ---- ---- ---- ---- 13.982 +.268 13.714 3950 ---- ---- ---- ---- 14.206 +.269 13.937 3975 ---- ---- ---- ---- 14.431 +.271 14.160 4000 ---- ---- ---- ---- 14.656 +.272 14.384 4025 ---- ---- ---- ---- 14.882 +.273 14.609 4050 ---- ---- ---- ---- 15.109 +.275 14.834 4075 ---- ---- ---- ---- 15.336 +.276 15.060 4100 ---- ---- ---- ---- 15.564 +.278 15.286 4125 ---- ---- ---- ---- 15.792 +.279 15.513 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .179 +.008 .171 950 ---- ---- ---- ---- .192 +.009 .183 975 ---- ---- ---- ---- .205 +.009 .196 1000 ---- ---- ---- ---- .219 +.010 .209 1025 ---- ---- ---- ---- .233 +.010 .223 1050 ---- ---- ---- ---- .248 +.011 .237 1075 ---- ---- ---- ---- .263 +.012 .251 1100 ---- ---- ---- ---- .278 +.012 .266 1125 ---- ---- ---- ---- .294 +.013 .281 1150 ---- ---- ---- ---- .310 +.014 .296 1175 ---- ---- ---- ---- .327 +.015 .312 1200 ---- ---- ---- ---- .344 +.016 .328 1225 ---- ---- ---- ---- .362 +.017 .345 1250 ---- ---- ---- ---- .380 +.018 .362 1275 ---- ---- ---- ---- .398 +.019 .379 1300 ---- ---- ---- ---- .417 +.020 .397 1325 ---- ---- ---- ---- .436 +.021 .415 1350 ---- ---- ---- ---- .455 +.021 .434 1375 ---- ---- ---- ---- .475 +.022 .453 1400 ---- ---- ---- ---- .495 +.023 .472 1425 ---- ---- ---- ---- .516 +.025 .491 1450 ---- ---- ---- ---- .537 +.026 .511 1475 ---- ---- ---- ---- .558 +.026 .532 1500 ---- ---- ---- ---- .580 +.028 .552 1525 ---- ---- ---- ---- .603 +.030 .573 1550 ---- ---- ---- ---- .626 +.031 .595 1575 ---- ---- ---- ---- .650 +.032 .618 1600 ---- ---- ---- ---- .675 +.034 .641 1625 ---- ---- ---- ---- .701 +.035 .666 1650 ---- ---- ---- ---- .728 +.036 .692 1675 ---- ---- ---- ---- .757 +.038 .719 1700 ---- ---- ---- ---- .787 +.040 .747 1725 ---- ---- ---- ---- .819 +.041 .778 1750 ---- ---- ---- ---- .853 +.043 .810 1775 ---- ---- ---- ---- .889 +.045 .844 1800 ---- ---- ---- ---- .927 +.047 .880 1825 ---- ---- ---- ---- .968 +.049 .919 1850 ---- ---- ---- ---- 1.011 +.051 .960 1875 ---- ---- ---- ---- 1.056 +.053 1.003 1900 ---- ---- ---- ---- 1.104 +.056 1.048 1925 ---- ---- ---- ---- 1.154 +.058 1.096 1950 ---- ---- ---- ---- 1.207 +.060 1.147 1975 ---- ---- ---- ---- 1.263 +.063 1.200 2000 ---- ---- ---- ---- 1.321 +.065 1.256 2025 ---- ---- ---- ---- 1.383 +.068 1.315 2050 ---- ---- ---- ---- 1.447 +.071 1.376 2075 ---- ---- ---- ---- 1.514 +.073 1.441 2100 ---- ---- ---- ---- 1.585 +.077 1.508 2125 ---- ---- ---- ---- 1.659 +.080 1.579 2150 ---- ---- ---- ---- 1.736 +.082 1.654 2175 ---- ---- ---- ---- 1.817 +.085 1.732 2200 ---- ---- ---- ---- 1.901 +.088 1.813 2225 ---- ---- ---- ---- 1.990 +.092 1.898 2250 ---- ---- ---- ---- 2.082 +.095 1.987 2275 ---- ---- ---- ---- 2.179 +.098 2.081 2300 ---- ---- ---- ---- 2.279 +.101 2.178 2325 ---- ---- ---- ---- 2.384 +.105 2.279 2350 ---- ---- ---- ---- 2.493 +.108 2.385 2375 ---- ---- ---- ---- 2.606 +.111 2.495 2400 ---- ---- ---- ---- 2.723 +.114 2.609 2425 ---- ---- ---- ---- 2.845 +.118 2.727 2450 ---- ---- ---- ---- 2.970 +.121 2.849 2475 ---- ---- ---- ---- 3.100 +.125 2.975 2500 ---- ---- ---- ---- 3.234 +.129 3.105 2525 ---- ---- ---- ---- 3.371 +.131 3.240 2550 ---- ---- ---- ---- 3.513 +.135 3.378 2575 ---- ---- ---- ---- 3.658 +.138 3.520 2600 ---- ---- ---- ---- 3.807 +.141 3.666 2625 ---- ---- ---- ---- 3.959 +.144 3.815 2650 ---- ---- ---- ---- 4.115 +.147 3.968 2675 ---- ---- ---- ---- 4.274 +.150 4.124 2700 ---- ---- ---- ---- 4.437 +.154 4.283 2725 ---- ---- ---- ---- 4.602 +.157 4.445 2750 ---- ---- ---- ---- 4.770 +.160 4.610 2775 ---- ---- ---- ---- 4.941 +.163 4.778 2800 ---- ---- ---- ---- 5.114 +.165 4.949 2825 ---- ---- ---- ---- 5.290 +.169 5.121 2850 ---- ---- ---- ---- 5.468 +.171 5.297 2875 ---- ---- ---- ---- 5.648 +.174 5.474 2900 ---- ---- ---- ---- 5.830 +.177 5.653 2925 ---- ---- ---- ---- 6.014 +.179 5.835 2950 ---- ---- ---- ---- 6.199 +.181 6.018 2975 ---- ---- ---- ---- 6.387 +.184 6.203 3000 ---- ---- ---- ---- 6.576 +.187 6.389 3025 ---- ---- ---- ---- 6.767 +.189 6.578 3050 ---- ---- ---- ---- 6.959 +.191 6.768 3075 ---- ---- ---- ---- 7.153 +.194 6.959 3100 ---- ---- ---- ---- 7.348 +.196 7.152 3125 ---- ---- ---- ---- 7.544 +.198 7.346 3150 ---- ---- ---- ---- 7.741 +.200 7.541 3175 ---- ---- ---- ---- 7.940 +.203 7.737 3200 ---- ---- ---- ---- 8.139 +.205 7.934 3225 ---- ---- ---- ---- 8.340 +.207 8.133 3250 ---- ---- ---- ---- 8.541 +.208 8.333 3275 ---- ---- ---- ---- 8.744 +.211 8.533 3300 ---- ---- ---- ---- 8.948 +.213 8.735 3325 ---- ---- ---- ---- 9.152 +.215 8.937 3350 ---- ---- ---- ---- 9.358 +.217 9.141 3375 ---- ---- ---- ---- 9.564 +.219 9.345 3400 ---- ---- ---- ---- 9.771 +.221 9.550 3425 ---- ---- ---- ---- 9.979 +.223 9.756 3450 ---- ---- ---- ---- 10.187 +.224 9.963 3475 ---- ---- ---- ---- 10.397 +.226 10.171 3500 ---- ---- ---- ---- 10.607 +.228 10.379 3525 ---- ---- ---- ---- 10.818 +.230 10.588 3550 ---- ---- ---- ---- 11.029 +.230 10.799 3575 ---- ---- ---- ---- 11.242 +.233 11.009 3600 ---- ---- ---- ---- 11.455 +.234 11.221 3625 ---- ---- ---- ---- 11.669 +.235 11.434 3650 ---- ---- ---- ---- 11.884 +.237 11.647 3675 ---- ---- ---- ---- 12.100 +.239 11.861 3700 ---- ---- ---- ---- 12.316 +.240 12.076 3725 ---- ---- ---- ---- 12.534 +.242 12.292 3750 ---- ---- ---- ---- 12.751 +.243 12.508 3775 ---- ---- ---- ---- 12.970 +.245 12.725 3800 ---- ---- ---- ---- 13.189 +.246 12.943 3825 ---- ---- ---- ---- 13.409 +.247 13.162 3850 ---- ---- ---- ---- 13.630 +.249 13.381 3875 ---- ---- ---- ---- 13.851 +.250 13.601 3900 ---- ---- ---- ---- 14.073 +.252 13.821 3925 ---- ---- ---- ---- 14.295 +.252 14.043 3950 ---- ---- ---- ---- 14.519 +.255 14.264 3975 ---- ---- ---- ---- 14.742 +.255 14.487 4000 ---- ---- ---- ---- 14.966 +.256 14.710 4025 ---- ---- ---- ---- 15.191 +.258 14.933 4050 ---- ---- ---- ---- 15.416 +.259 15.157 4075 ---- ---- ---- ---- 15.642 +.260 15.382 4100 ---- ---- ---- ---- 15.869 +.262 15.607 4125 ---- ---- ---- ---- 16.095 +.262 15.833 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .396 +.013 .383 1050 ---- ---- ---- ---- .417 +.014 .403 1075 ---- ---- ---- ---- .438 +.015 .423 1100 ---- ---- ---- ---- .460 +.016 .444 1125 ---- ---- ---- ---- .482 +.017 .465 1150 ---- ---- ---- ---- .504 +.018 .486 1175 ---- ---- ---- ---- .526 +.018 .508 1200 ---- ---- ---- ---- .549 +.019 .530 1225 ---- ---- ---- ---- .573 +.021 .552 1250 ---- ---- ---- ---- .596 +.021 .575 1275 ---- ---- ---- ---- .620 +.022 .598 1300 ---- ---- ---- ---- .644 +.023 .621 1325 ---- ---- ---- ---- .669 +.025 .644 1350 ---- ---- ---- ---- .693 +.025 .668 1375 ---- ---- ---- ---- .718 +.026 .692 1400 ---- ---- ---- ---- .744 +.028 .716 1425 ---- ---- ---- ---- .769 +.029 .740 1450 ---- ---- ---- ---- .795 +.030 .765 1475 ---- ---- ---- ---- .821 +.031 .790 1500 ---- ---- ---- ---- .847 +.032 .815 1525 ---- ---- ---- ---- .874 +.033 .841 1550 ---- ---- ---- ---- .901 +.035 .866 1575 ---- ---- ---- ---- .928 +.036 .892 1600 ---- ---- ---- ---- .956 +.037 .919 1625 ---- ---- ---- ---- .984 +.039 .945 1650 ---- ---- ---- ---- 1.012 +.039 .973 1675 ---- ---- ---- ---- 1.042 +.041 1.001 1700 ---- ---- ---- ---- 1.072 +.042 1.030 1725 ---- ---- ---- ---- 1.104 +.044 1.060 1750 ---- ---- ---- ---- 1.137 +.046 1.091 1775 ---- ---- ---- ---- 1.171 +.047 1.124 1800 ---- ---- ---- ---- 1.208 +.049 1.159 1825 ---- ---- ---- ---- 1.246 +.051 1.195 1850 ---- ---- ---- ---- 1.286 +.052 1.234 1875 ---- ---- ---- ---- 1.329 +.054 1.275 1900 ---- ---- ---- ---- 1.374 +.056 1.318 1925 ---- ---- ---- ---- 1.422 +.058 1.364 1950 ---- ---- ---- ---- 1.472 +.060 1.412 1975 ---- ---- ---- ---- 1.525 +.063 1.462 2000 ---- ---- ---- ---- 1.580 +.064 1.516 2025 ---- ---- ---- ---- 1.638 +.067 1.571 2050 ---- ---- ---- ---- 1.699 +.069 1.630 2075 ---- ---- ---- ---- 1.763 +.072 1.691 2100 ---- ---- ---- ---- 1.829 +.074 1.755 2125 ---- ---- ---- ---- 1.898 +.076 1.822 2150 ---- ---- ---- ---- 1.971 +.079 1.892 2175 ---- ---- ---- ---- 2.046 +.082 1.964 2200 ---- ---- ---- ---- 2.124 +.084 2.040 2225 ---- ---- ---- ---- 2.206 +.087 2.119 2250 ---- ---- ---- ---- 2.292 +.090 2.202 2275 ---- ---- ---- ---- 2.380 +.092 2.288 2300 ---- ---- ---- ---- 2.473 +.095 2.378 2325 ---- ---- ---- ---- 2.569 +.098 2.471 2350 ---- ---- ---- ---- 2.670 +.101 2.569 2375 ---- ---- ---- ---- 2.774 +.104 2.670 2400 ---- ---- ---- ---- 2.883 +.107 2.776 2425 ---- ---- ---- ---- 2.995 +.110 2.885 2450 ---- ---- ---- ---- 3.112 +.113 2.999 2475 ---- ---- ---- ---- 3.233 +.116 3.117 2500 ---- ---- ---- ---- 3.358 +.119 3.239 2525 ---- ---- ---- ---- 3.487 +.122 3.365 2550 ---- ---- ---- ---- 3.620 +.125 3.495 2575 ---- ---- ---- ---- 3.757 +.128 3.629 2600 ---- ---- ---- ---- 3.897 +.130 3.767 2625 ---- ---- ---- ---- 4.042 +.133 3.909 2650 ---- ---- ---- ---- 4.190 +.136 4.054 2675 ---- ---- ---- ---- 4.342 +.138 4.204 2700 ---- ---- ---- ---- 4.498 +.142 4.356 2725 ---- ---- ---- ---- 4.657 +.144 4.513 2750 ---- ---- ---- ---- 4.819 +.147 4.672 2775 ---- ---- ---- ---- 4.984 +.149 4.835 2800 ---- ---- ---- ---- 5.152 +.152 5.000 2825 ---- ---- ---- ---- 5.323 +.154 5.169 2850 ---- ---- ---- ---- 5.497 +.157 5.340 2875 ---- ---- ---- ---- 5.673 +.159 5.514 2900 ---- ---- ---- ---- 5.852 +.162 5.690 2925 ---- ---- ---- ---- 6.032 +.164 5.868 2950 ---- ---- ---- ---- 6.215 +.167 6.048 2975 ---- ---- ---- ---- 6.400 +.169 6.231 3000 ---- ---- ---- ---- 6.586 +.171 6.415 3025 ---- ---- ---- ---- 6.774 +.173 6.601 3050 ---- ---- ---- ---- 6.964 +.176 6.788 3075 ---- ---- ---- ---- 7.155 +.177 6.978 3100 ---- ---- ---- ---- 7.348 +.180 7.168 3125 ---- ---- ---- ---- 7.543 +.182 7.361 3150 ---- ---- ---- ---- 7.738 +.184 7.554 3175 ---- ---- ---- ---- 7.935 +.186 7.749 3200 ---- ---- ---- ---- 8.133 +.188 7.945 3225 ---- ---- ---- ---- 8.332 +.190 8.142 3250 ---- ---- ---- ---- 8.532 +.192 8.340 3275 ---- ---- ---- ---- 8.733 +.194 8.539 3300 ---- ---- ---- ---- 8.935 +.196 8.739 3325 ---- ---- ---- ---- 9.138 +.198 8.940 3350 ---- ---- ---- ---- 9.341 +.199 9.142 3375 ---- ---- ---- ---- 9.546 +.201 9.345 3400 ---- ---- ---- ---- 9.751 +.202 9.549 3425 ---- ---- ---- ---- 9.957 +.204 9.753 3450 ---- ---- ---- ---- 10.164 +.205 9.959 3475 ---- ---- ---- ---- 10.372 +.207 10.165 3500 ---- ---- ---- ---- 10.580 +.209 10.371 3525 ---- ---- ---- ---- 10.789 +.210 10.579 3550 ---- ---- ---- ---- 10.999 +.212 10.787 3575 ---- ---- ---- ---- 11.209 +.213 10.996 3600 ---- ---- ---- ---- 11.420 +.215 11.205 3625 ---- ---- ---- ---- 11.632 +.217 11.415 3650 ---- ---- ---- ---- 11.844 +.218 11.626 3675 ---- ---- ---- ---- 12.057 +.219 11.838 3700 ---- ---- ---- ---- 12.271 +.221 12.050 3725 ---- ---- ---- ---- 12.486 +.222 12.264 3750 ---- ---- ---- ---- 12.701 +.224 12.477 3775 ---- ---- ---- ---- 12.917 +.225 12.692 3800 ---- ---- ---- ---- 13.134 +.226 12.908 3825 ---- ---- ---- ---- 13.351 +.227 13.124 3850 ---- ---- ---- ---- 13.569 +.229 13.340 3875 ---- ---- ---- ---- 13.788 +.230 13.558 3900 ---- ---- ---- ---- 14.007 +.231 13.776 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .503 +.015 .488 1050 ---- ---- ---- ---- .527 +.016 .511 1075 ---- ---- ---- ---- .552 +.018 .534 1100 ---- ---- ---- ---- .576 +.018 .558 1125 ---- ---- ---- ---- .602 +.020 .582 1150 ---- ---- ---- ---- .627 +.020 .607 1175 ---- ---- ---- ---- .653 +.021 .632 1200 ---- ---- ---- ---- .678 +.021 .657 1225 ---- ---- ---- ---- .705 +.023 .682 1250 ---- ---- ---- ---- .731 +.024 .707 1275 ---- ---- ---- ---- .758 +.025 .733 1300 ---- ---- ---- ---- .785 +.026 .759 1325 ---- ---- ---- ---- .812 +.027 .785 1350 ---- ---- ---- ---- .839 +.028 .811 1375 ---- ---- ---- ---- .867 +.029 .838 1400 ---- ---- ---- ---- .895 +.030 .865 1425 ---- ---- ---- ---- .923 +.032 .891 1450 ---- ---- ---- ---- .951 +.032 .919 1475 ---- ---- ---- ---- .979 +.033 .946 1500 ---- ---- ---- ---- 1.008 +.035 .973 1525 ---- ---- ---- ---- 1.036 +.035 1.001 1550 ---- ---- ---- ---- 1.065 +.037 1.028 1575 ---- ---- ---- ---- 1.095 +.039 1.056 1600 ---- ---- ---- ---- 1.124 +.040 1.084 1625 ---- ---- ---- ---- 1.154 +.041 1.113 1650 ---- ---- ---- ---- 1.184 +.042 1.142 1675 ---- ---- ---- ---- 1.216 +.044 1.172 1700 ---- ---- ---- ---- 1.248 +.045 1.203 1725 ---- ---- ---- ---- 1.281 +.046 1.235 1750 ---- ---- ---- ---- 1.316 +.048 1.268 1775 ---- ---- ---- ---- 1.352 +.050 1.302 1800 ---- ---- ---- ---- 1.390 +.051 1.339 1825 ---- ---- ---- ---- 1.430 +.053 1.377 1850 ---- ---- ---- ---- 1.473 +.055 1.418 1875 ---- ---- ---- ---- 1.517 +.056 1.461 1900 ---- ---- ---- ---- 1.565 +.059 1.506 1925 ---- ---- ---- ---- 1.614 +.060 1.554 1950 ---- ---- ---- ---- 1.666 +.062 1.604 1975 ---- ---- ---- ---- 1.721 +.064 1.657 2000 ---- ---- ---- ---- 1.779 +.067 1.712 2025 ---- ---- ---- ---- 1.839 +.069 1.770 2050 ---- ---- ---- ---- 1.902 +.071 1.831 2075 ---- ---- ---- ---- 1.968 +.073 1.895 2100 ---- ---- ---- ---- 2.036 +.075 1.961 2125 ---- ---- ---- ---- 2.108 +.078 2.030 2150 ---- ---- ---- ---- 2.182 +.080 2.102 2175 ---- ---- ---- ---- 2.259 +.082 2.177 2200 ---- ---- ---- ---- 2.340 +.085 2.255 2225 ---- ---- ---- ---- 2.424 +.087 2.337 2250 ---- ---- ---- ---- 2.511 +.090 2.421 2275 ---- ---- ---- ---- 2.602 +.092 2.510 2300 ---- ---- ---- ---- 2.697 +.095 2.602 2325 ---- ---- ---- ---- 2.796 +.099 2.697 2350 ---- ---- ---- ---- 2.898 +.101 2.797 2375 ---- ---- ---- ---- 3.004 +.103 2.901 2400 ---- ---- ---- ---- 3.115 +.106 3.009 2425 ---- ---- ---- ---- 3.229 +.109 3.120 2450 ---- ---- ---- ---- 3.348 +.112 3.236 2475 ---- ---- ---- ---- 3.471 +.115 3.356 2500 ---- ---- ---- ---- 3.598 +.117 3.481 2525 ---- ---- ---- ---- 3.729 +.120 3.609 2550 ---- ---- ---- ---- 3.864 +.123 3.741 2575 ---- ---- ---- ---- 4.002 +.125 3.877 2600 ---- ---- ---- ---- 4.145 +.128 4.017 2625 ---- ---- ---- ---- 4.291 +.130 4.161 2650 ---- ---- ---- ---- 4.442 +.134 4.308 2675 ---- ---- ---- ---- 4.595 +.136 4.459 2700 ---- ---- ---- ---- 4.753 +.139 4.614 2725 ---- ---- ---- ---- 4.913 +.141 4.772 2750 ---- ---- ---- ---- 5.077 +.144 4.933 2775 ---- ---- ---- ---- 5.244 +.146 5.098 2800 ---- ---- ---- ---- 5.414 +.149 5.265 2825 ---- ---- ---- ---- 5.586 +.151 5.435 2850 ---- ---- ---- ---- 5.762 +.154 5.608 2875 ---- ---- ---- ---- 5.939 +.155 5.784 2900 ---- ---- ---- ---- 6.119 +.158 5.961 2925 ---- ---- ---- ---- 6.301 +.160 6.141 2950 ---- ---- ---- ---- 6.485 +.162 6.323 2975 ---- ---- ---- ---- 6.671 +.164 6.507 3000 ---- ---- ---- ---- 6.859 +.167 6.692 3025 ---- ---- ---- ---- 7.048 +.168 6.880 3050 ---- ---- ---- ---- 7.239 +.170 7.069 3075 ---- ---- ---- ---- 7.431 +.172 7.259 3100 ---- ---- ---- ---- 7.625 +.174 7.451 3125 ---- ---- ---- ---- 7.820 +.176 7.644 3150 ---- ---- ---- ---- 8.017 +.178 7.839 3175 ---- ---- ---- ---- 8.215 +.180 8.035 3200 ---- ---- ---- ---- 8.413 +.181 8.232 3225 ---- ---- ---- ---- 8.613 +.183 8.430 3250 ---- ---- ---- ---- 8.814 +.186 8.628 3275 ---- ---- ---- ---- 9.015 +.187 8.828 3300 ---- ---- ---- ---- 9.218 +.189 9.029 3325 ---- ---- ---- ---- 9.421 +.190 9.231 3350 ---- ---- ---- ---- 9.625 +.191 9.434 3375 ---- ---- ---- ---- 9.830 +.193 9.637 3400 ---- ---- ---- ---- 10.036 +.195 9.841 3425 ---- ---- ---- ---- 10.243 +.197 10.046 3450 ---- ---- ---- ---- 10.450 +.198 10.252 3475 ---- ---- ---- ---- 10.658 +.200 10.458 3500 ---- ---- ---- ---- 10.866 +.201 10.665 3525 ---- ---- ---- ---- 11.075 +.202 10.873 3550 ---- ---- ---- ---- 11.285 +.204 11.081 3575 ---- ---- ---- ---- 11.496 +.206 11.290 3600 ---- ---- ---- ---- 11.707 +.207 11.500 3625 ---- ---- ---- ---- 11.919 +.209 11.710 3650 ---- ---- ---- ---- 12.131 +.210 11.921 3675 ---- ---- ---- ---- 12.344 +.211 12.133 3700 ---- ---- ---- ---- 12.558 +.212 12.346 3725 ---- ---- ---- ---- 12.773 +.214 12.559 3750 ---- ---- ---- ---- 12.988 +.215 12.773 3775 ---- ---- ---- ---- 13.204 +.217 12.987 3800 ---- ---- ---- ---- 13.420 +.217 13.203 3825 ---- ---- ---- ---- 13.638 +.219 13.419 3850 ---- ---- ---- ---- 13.856 +.220 13.636 3875 ---- ---- ---- ---- 14.074 +.221 13.853 3900 ---- ---- ---- ---- 14.294 +.222 14.072 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .656 +.018 .638 1050 ---- ---- ---- ---- .685 +.019 .666 1075 ---- ---- ---- ---- .713 +.019 .694 1100 ---- ---- ---- ---- .742 +.020 .722 1125 ---- ---- ---- ---- .771 +.021 .750 1150 ---- ---- ---- ---- .800 +.022 .778 1175 ---- ---- ---- ---- .830 +.023 .807 1200 ---- ---- ---- ---- .860 +.025 .835 1225 ---- ---- ---- ---- .889 +.025 .864 1250 ---- ---- ---- ---- .919 +.026 .893 1275 ---- ---- ---- ---- .950 +.028 .922 1300 ---- ---- ---- ---- .980 +.028 .952 1325 ---- ---- ---- ---- 1.010 +.029 .981 1350 ---- ---- ---- ---- 1.041 +.030 1.011 1375 ---- ---- ---- ---- 1.072 +.032 1.040 1400 ---- ---- ---- ---- 1.102 +.032 1.070 1425 ---- ---- ---- ---- 1.133 +.033 1.100 1450 ---- ---- ---- ---- 1.164 +.035 1.129 1475 ---- ---- ---- ---- 1.195 +.036 1.159 1500 ---- ---- ---- ---- 1.227 +.038 1.189 1525 ---- ---- ---- ---- 1.258 +.039 1.219 1550 ---- ---- ---- ---- 1.289 +.040 1.249 1575 ---- ---- ---- ---- 1.321 +.041 1.280 1600 ---- ---- ---- ---- 1.352 +.042 1.310 1625 ---- ---- ---- ---- 1.384 +.043 1.341 1650 ---- ---- ---- ---- 1.417 +.045 1.372 1675 ---- ---- ---- ---- 1.450 +.046 1.404 1700 ---- ---- ---- ---- 1.484 +.048 1.436 1725 ---- ---- ---- ---- 1.519 +.049 1.470 1750 ---- ---- ---- ---- 1.556 +.051 1.505 1775 ---- ---- ---- ---- 1.594 +.052 1.542 1800 ---- ---- ---- ---- 1.634 +.053 1.581 1825 ---- ---- ---- ---- 1.677 +.056 1.621 1850 ---- ---- ---- ---- 1.721 +.057 1.664 1875 ---- ---- ---- ---- 1.768 +.059 1.709 1900 ---- ---- ---- ---- 1.818 +.061 1.757 1925 ---- ---- ---- ---- 1.870 +.063 1.807 1950 ---- ---- ---- ---- 1.924 +.064 1.860 1975 ---- ---- ---- ---- 1.982 +.067 1.915 2000 ---- ---- ---- ---- 2.042 +.069 1.973 2025 ---- ---- ---- ---- 2.104 +.070 2.034 2050 ---- ---- ---- ---- 2.170 +.073 2.097 2075 ---- ---- ---- ---- 2.238 +.074 2.164 2100 ---- ---- ---- ---- 2.309 +.076 2.233 2125 ---- ---- ---- ---- 2.383 +.079 2.304 2150 ---- ---- ---- ---- 2.460 +.081 2.379 2175 ---- ---- ---- ---- 2.540 +.083 2.457 2200 ---- ---- ---- ---- 2.623 +.086 2.537 2225 ---- ---- ---- ---- 2.710 +.088 2.622 2250 ---- ---- ---- ---- 2.800 +.091 2.709 2275 ---- ---- ---- ---- 2.893 +.093 2.800 2300 ---- ---- ---- ---- 2.990 +.095 2.895 2325 ---- ---- ---- ---- 3.091 +.098 2.993 2350 ---- ---- ---- ---- 3.196 +.100 3.096 2375 ---- ---- ---- ---- 3.305 +.103 3.202 2400 ---- ---- ---- ---- 3.418 +.106 3.312 2425 ---- ---- ---- ---- 3.535 +.108 3.427 2450 ---- ---- ---- ---- 3.656 +.110 3.546 2475 ---- ---- ---- ---- 3.782 +.113 3.669 2500 ---- ---- ---- ---- 3.911 +.116 3.795 2525 ---- ---- ---- ---- 4.045 +.119 3.926 2550 ---- ---- ---- ---- 4.182 +.121 4.061 2575 ---- ---- ---- ---- 4.323 +.123 4.200 2600 ---- ---- ---- ---- 4.468 +.125 4.343 2625 ---- ---- ---- ---- 4.617 +.128 4.489 2650 ---- ---- ---- ---- 4.770 +.131 4.639 2675 ---- ---- ---- ---- 4.926 +.133 4.793 2700 ---- ---- ---- ---- 5.086 +.136 4.950 2725 ---- ---- ---- ---- 5.249 +.138 5.111 2750 ---- ---- ---- ---- 5.415 +.140 5.275 2775 ---- ---- ---- ---- 5.584 +.142 5.442 2800 ---- ---- ---- ---- 5.756 +.144 5.612 2825 ---- ---- ---- ---- 5.931 +.147 5.784 2850 ---- ---- ---- ---- 6.108 +.148 5.960 2875 ---- ---- ---- ---- 6.288 +.151 6.137 2900 ---- ---- ---- ---- 6.470 +.153 6.317 2925 ---- ---- ---- ---- 6.654 +.155 6.499 2950 ---- ---- ---- ---- 6.840 +.157 6.683 2975 ---- ---- ---- ---- 7.028 +.159 6.869 3000 ---- ---- ---- ---- 7.218 +.161 7.057 3025 ---- ---- ---- ---- 7.409 +.163 7.246 3050 ---- ---- ---- ---- 7.601 +.164 7.437 3075 ---- ---- ---- ---- 7.796 +.167 7.629 3100 ---- ---- ---- ---- 7.991 +.168 7.823 3125 ---- ---- ---- ---- 8.188 +.170 8.018 3150 ---- ---- ---- ---- 8.386 +.172 8.214 3175 ---- ---- ---- ---- 8.585 +.173 8.412 3200 ---- ---- ---- ---- 8.785 +.175 8.610 3225 ---- ---- ---- ---- 8.986 +.176 8.810 3250 ---- ---- ---- ---- 9.188 +.178 9.010 3275 ---- ---- ---- ---- 9.391 +.180 9.211 3300 ---- ---- ---- ---- 9.595 +.181 9.414 3325 ---- ---- ---- ---- 9.799 +.183 9.616 3350 ---- ---- ---- ---- 10.004 +.184 9.820 3375 ---- ---- ---- ---- 10.210 +.185 10.025 3400 ---- ---- ---- ---- 10.417 +.187 10.230 3425 ---- ---- ---- ---- 10.624 +.188 10.436 3450 ---- ---- ---- ---- 10.832 +.190 10.642 3475 ---- ---- ---- ---- 11.041 +.191 10.850 3500 ---- ---- ---- ---- 11.250 +.193 11.057 3525 ---- ---- ---- ---- 11.460 +.194 11.266 3550 ---- ---- ---- ---- 11.670 +.195 11.475 3575 ---- ---- ---- ---- 11.881 +.196 11.685 3600 ---- ---- ---- ---- 12.093 +.198 11.895 3625 ---- ---- ---- ---- 12.305 +.199 12.106 3650 ---- ---- ---- ---- 12.518 +.200 12.318 3675 ---- ---- ---- ---- 12.732 +.202 12.530 3700 ---- ---- ---- ---- 12.946 +.203 12.743 3725 ---- ---- ---- ---- 13.161 +.204 12.957 3750 ---- ---- ---- ---- 13.377 +.206 13.171 3775 ---- ---- ---- ---- 13.593 +.207 13.386 3800 ---- ---- ---- ---- 13.810 +.208 13.602 3825 ---- ---- ---- ---- 14.028 +.209 13.819 3850 ---- ---- ---- ---- 14.246 +.210 14.036 3875 ---- ---- ---- ---- 14.465 +.211 14.254 3900 ---- ---- ---- ---- 14.685 +.213 14.472 3925 ---- ---- ---- ---- 14.905 +.213 14.692 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.145 +.031 1.114 1325 ---- ---- ---- ---- 1.178 +.031 1.147 1350 ---- ---- ---- ---- 1.211 +.032 1.179 1375 ---- ---- ---- ---- 1.244 +.033 1.211 1400 ---- ---- ---- ---- 1.277 +.034 1.243 1425 ---- ---- ---- ---- 1.311 +.036 1.275 1450 ---- ---- ---- ---- 1.344 +.036 1.308 1475 ---- ---- ---- ---- 1.378 +.038 1.340 1500 ---- ---- ---- ---- 1.411 +.039 1.372 1525 ---- ---- ---- ---- 1.444 +.040 1.404 1550 ---- ---- ---- ---- 1.478 +.042 1.436 1575 ---- ---- ---- ---- 1.511 +.042 1.469 1600 ---- ---- ---- ---- 1.545 +.044 1.501 1625 ---- ---- ---- ---- 1.578 +.045 1.533 1650 ---- ---- ---- ---- 1.612 +.046 1.566 1675 ---- ---- ---- ---- 1.647 +.048 1.599 1700 ---- ---- ---- ---- 1.682 +.050 1.632 1725 ---- ---- ---- ---- 1.718 +.051 1.667 1750 ---- ---- ---- ---- 1.755 +.052 1.703 1775 ---- ---- ---- ---- 1.794 +.054 1.740 1800 ---- ---- ---- ---- 1.834 +.056 1.778 1825 ---- ---- ---- ---- 1.876 +.057 1.819 1850 ---- ---- ---- ---- 1.920 +.058 1.862 1875 ---- ---- ---- ---- 1.967 +.060 1.907 1900 ---- ---- ---- ---- 2.016 +.062 1.954 1925 ---- ---- ---- ---- 2.068 +.064 2.004 1950 ---- ---- ---- ---- 2.123 +.066 2.057 1975 ---- ---- ---- ---- 2.180 +.068 2.112 2000 ---- ---- ---- ---- 2.240 +.070 2.170 2025 ---- ---- ---- ---- 2.302 +.071 2.231 2050 ---- ---- ---- ---- 2.368 +.074 2.294 2075 ---- ---- ---- ---- 2.436 +.075 2.361 2100 ---- ---- ---- ---- 2.507 +.077 2.430 2125 ---- ---- ---- ---- 2.581 +.080 2.501 2150 ---- ---- ---- ---- 2.658 +.082 2.576 2175 ---- ---- ---- ---- 2.737 +.083 2.654 2200 ---- ---- ---- ---- 2.820 +.086 2.734 2225 ---- ---- ---- ---- 2.906 +.088 2.818 2250 ---- ---- ---- ---- 2.996 +.091 2.905 2275 ---- ---- ---- ---- 3.089 +.093 2.996 2300 ---- ---- ---- ---- 3.185 +.095 3.090 2325 ---- ---- ---- ---- 3.285 +.097 3.188 2350 ---- ---- ---- ---- 3.389 +.100 3.289 2375 ---- ---- ---- ---- 3.497 +.102 3.395 2400 ---- ---- ---- ---- 3.609 +.105 3.504 2425 ---- ---- ---- ---- 3.725 +.107 3.618 2450 ---- ---- ---- ---- 3.845 +.109 3.736 2475 ---- ---- ---- ---- 3.970 +.112 3.858 2500 ---- ---- ---- ---- 4.098 +.114 3.984 2525 ---- ---- ---- ---- 4.230 +.116 4.114 2550 ---- ---- ---- ---- 4.367 +.119 4.248 2575 ---- ---- ---- ---- 4.508 +.122 4.386 2600 ---- ---- ---- ---- 4.652 +.124 4.528 2625 ---- ---- ---- ---- 4.800 +.126 4.674 2650 ---- ---- ---- ---- 4.952 +.128 4.824 2675 ---- ---- ---- ---- 5.108 +.131 4.977 2700 ---- ---- ---- ---- 5.267 +.133 5.134 2725 ---- ---- ---- ---- 5.430 +.135 5.295 2750 ---- ---- ---- ---- 5.596 +.138 5.458 2775 ---- ---- ---- ---- 5.765 +.140 5.625 2800 ---- ---- ---- ---- 5.937 +.141 5.796 2825 ---- ---- ---- ---- 6.112 +.143 5.969 2850 ---- ---- ---- ---- 6.290 +.146 6.144 2875 ---- ---- ---- ---- 6.470 +.148 6.322 2900 ---- ---- ---- ---- 6.653 +.150 6.503 2925 ---- ---- ---- ---- 6.837 +.151 6.686 2950 ---- ---- ---- ---- 7.024 +.154 6.870 2975 ---- ---- ---- ---- 7.212 +.155 7.057 3000 ---- ---- ---- ---- 7.402 +.157 7.245 3025 ---- ---- ---- ---- 7.594 +.159 7.435 3050 ---- ---- ---- ---- 7.787 +.161 7.626 3075 ---- ---- ---- ---- 7.982 +.162 7.820 3100 ---- ---- ---- ---- 8.178 +.164 8.014 3125 ---- ---- ---- ---- 8.376 +.166 8.210 3150 ---- ---- ---- ---- 8.575 +.167 8.408 3175 ---- ---- ---- ---- 8.776 +.170 8.606 3200 ---- ---- ---- ---- 8.977 +.171 8.806 3225 ---- ---- ---- ---- 9.180 +.172 9.008 3250 ---- ---- ---- ---- 9.384 +.174 9.210 3275 ---- ---- ---- ---- 9.589 +.176 9.413 3300 ---- ---- ---- ---- 9.794 +.176 9.618 3325 ---- ---- ---- ---- 10.001 +.178 9.823 3350 ---- ---- ---- ---- 10.208 +.180 10.028 3375 ---- ---- ---- ---- 10.415 +.181 10.234 3400 ---- ---- ---- ---- 10.623 +.183 10.440 3425 ---- ---- ---- ---- 10.831 +.184 10.647 3450 ---- ---- ---- ---- 11.039 +.185 10.854 3475 ---- ---- ---- ---- 11.246 +.186 11.060 3500 ---- ---- ---- ---- 11.454 +.188 11.266 3525 ---- ---- ---- ---- 11.661 +.189 11.472 3550 ---- ---- ---- ---- 11.868 +.190 11.678 3575 ---- ---- ---- ---- 12.075 +.191 11.884 3600 ---- ---- ---- ---- 12.282 +.193 12.089 3625 ---- ---- ---- ---- 12.489 +.194 12.295 3650 ---- ---- ---- ---- 12.696 +.196 12.500 3675 ---- ---- ---- ---- 12.903 +.197 12.706 3700 ---- ---- ---- ---- 13.111 +.199 12.912 3725 ---- ---- ---- ---- 13.319 +.200 13.119 3750 ---- ---- ---- ---- 13.527 +.201 13.326 3775 ---- ---- ---- ---- 13.736 +.202 13.534 3800 ---- ---- ---- ---- 13.946 +.203 13.743 3825 ---- ---- ---- ---- 14.156 +.204 13.952 3850 ---- ---- ---- ---- 14.367 +.205 14.162 3875 ---- ---- ---- ---- 14.579 +.207 14.372 3900 ---- ---- ---- ---- 14.792 +.209 14.583 3925 ---- ---- ---- ---- 15.005 +.210 14.795 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 6.712 -.425 7.137 1850 ---- ---- ---- ---- 6.462 -.425 6.887 1875 ---- ---- ---- ---- 6.212 -.425 6.637 1900 ---- ---- ---- ---- 5.962 -.425 6.387 1925 ---- ---- ---- ---- 5.712 -.425 6.137 1950 ---- ---- ---- ---- 5.462 -.425 5.887 1975 ---- ---- ---- ---- 5.212 -.425 5.637 2000 ---- ---- ---- ---- 4.962 -.425 5.387 2025 ---- ---- 4.654A 4.654A 4.712 -.425 5.137 2050 ---- 4.901B 4.405A 4.405A 4.462 -.425 4.887 2075 ---- 4.652B 4.155A 4.155A 4.212 -.425 4.637 2100 ---- 4.402B 3.906A 3.906A 3.962 -.425 4.387 2125 ---- 4.153B 3.658A 3.658A 3.713 -.425 4.138 2150 ---- 3.903B 3.409A 3.409A 3.464 -.425 3.889 2175 ---- 3.654B 3.162A 3.162A 3.216 -.424 3.640 2200 ---- 3.406B 2.915A 2.915A 2.968 -.424 3.392 2225 ---- 3.157B 2.669A 2.669A 2.722 -.422 3.144 2230 ---- 3.108B 2.619A 2.619A 2.673 -.422 3.095 2235 ---- 3.058B 2.570A 2.570A 2.624 -.421 3.045 2240 ---- 3.009B 2.522A 2.522A 2.575 -.421 2.996 2245 ---- 2.959B 2.473A 2.473A 2.526 -.421 2.947 2250 ---- 2.910B 2.424A 2.424A 2.477 -.420 2.897 2255 ---- 2.861B 2.375A 2.375A 2.429 -.419 2.848 2260 ---- 2.811B 2.326A 2.326A 2.380 -.419 2.799 2265 ---- 2.762B 2.278A 2.278A 2.332 -.418 2.750 2270 ---- 2.713B 2.229A 2.229A 2.283 -.418 2.701 2275 ---- 2.664B 2.181A 2.181A 2.235 -.417 2.652 1 2280 ---- 2.614B 2.133A 2.133A 2.187 -.416 2.603 2285 ---- 2.565B 2.085A 2.085A 2.138 -.416 2.554 2290 ---- 2.516B 2.037A 2.037A 2.090 -.415 2.505 2295 ---- 2.467B 1.989A 1.989A 2.043 -.413 2.456 2300 ---- 2.419B 1.942A 1.942A 1.995 -.413 2.408 2305 ---- 2.370B 1.894A 1.894A 1.947 -.412 2.359 2310 ---- 2.321B 1.847A 1.847A 1.900 -.411 2.311 2315 ---- 2.272B 1.800A 1.800A 1.853 -.409 2.262 2320 ---- 2.224B 1.753A 1.753A 1.806 -.408 2.214 2325 ---- 2.236B 1.707A 1.707A 1.759 -.407 2.166 2330 ---- 2.127B 1.661A 1.661A 1.712 -.406 2.118 2335 ---- 2.079B 1.615A 1.615A 1.666 -.404 2.070 2340 ---- 2.031B 1.569A 1.569A 1.620 -.403 2.023 2345 ---- 1.983B 1.524A 1.524A 1.574 -.401 1.975 2350 ---- 1.995B 1.479A 1.479A 1.529 -.399 1.928 2355 ---- 1.888B 1.435A 1.435A 1.484 -.397 1.881 2360 ---- 1.841B 1.390A 1.390A 1.439 -.396 1.835 2365 ---- 1.794B 1.347A 1.347A 1.395 -.393 1.788 2370 ---- 1.747B 1.303A 1.303A 1.351 -.391 1.742 2375 ---- 1.760B 1.260A 1.260A 1.307 -.389 1.696 2380 ---- 1.654B 1.219A 1.219A 1.264 -.387 1.651 2385 ---- 1.608B 1.178A 1.178A 1.222 -.383 1.605 2390 ---- 1.563B 1.137A 1.137A 1.180 -.381 1.561 2395 ---- 1.517B 1.096A 1.096A 1.139 -.377 1.516 2400 ---- 1.535B 1.058A 1.058A 1.099 -.373 1.472 2405 ---- ---- 1.019A 1.019A 1.059 -.370 1.429 2410 ---- ---- .981A .981A 1.020 -.366 1.386 2415 ---- ---- .944A .944A .981 -.362 1.343 2420 ---- ---- .907A .907A .944 -.357 1.301 15 2425 ---- 1.316B .871A .871A .907 -.353 1.260 2430 ---- ---- .837A .837A .871 -.348 1.219 2435 ---- ---- .803A .803A .836 -.342 1.178 2440 ---- ---- .769A .769A .802 -.337 1.139 2445 ---- ---- .737A .737A .769 -.331 1.100 2450 ---- 1.114B .706A .706A .736 -.326 1.062 2455 ---- ---- .676A .676A .705 -.319 1.024 2460 ---- ---- .646A .646A .674 -.313 .987 2465 ---- ---- .618A .618A .645 -.306 .951 2470 ---- ---- .590A .590A .616 -.300 .916 2475 .625 .927B .563A .563A .588 -.293 2 .881 2480 ---- ---- .537A .537A .561 -.286 .847 2485 ---- .861B .512A .512A .535 -.279 .814 2490 .750 .828B .489A .489A .510 -.272 1 .782 2495 ---- .796B .465A .465A .486 -.265 .751 2500 .742 .765B .438A .536B .462 -.258 4 .720 5 2505 ---- .734B .416A .416A .440 -.250 .690 2 2510 ---- .705B .396A .396A .418 -.243 .661 3 2515 ---- .676B .375A .375A .397 -.236 .633 5 2520 ---- .648B .356A .356A .377 -.229 .606 2525 ---- .619B .338A .338A .357 -.223 .580 8 2530 ---- .593B .321A .321A .339 -.215 .554 2535 ---- .568B .304A .304A .321 -.209 .530 2540 ---- .543B .289A .289A .304 -.202 .506 2545 ---- .519B .273A .273A .288 -.195 .483 2550 ---- .496B .259A .259A .273 -.189 .462 9 2555 ---- .474B .245A .245A .258 -.183 .441 2 2560 ---- .453B .232A .232A .244 -.177 .421 2565 ---- .433B .220A .220A .231 -.170 .401 2570 ---- .413B .208A .208A .219 -.164 .383 2575 ---- .394B .197A .197A .207 -.158 .365 7 2580 ---- .376B .187A .187A .196 -.152 .348 2585 ---- .358B .177A .177A .186 -.146 .332 2590 ---- .341B .168A .168A .176 -.140 .316 2595 ---- .325B .159A .159A .167 -.134 .301 2600 ---- .310B .150A .150A .158 -.129 .287 16 11 2605 ---- .295B .143A .143A .150 -.123 .273 2610 ---- .281B .135A .135A .142 -.118 .260 2615 ---- .267B .128A .128A .135 -.113 .248 2620 ---- .255B .122A .122A .128 -.108 .236 2 2625 ---- .242B .116A .116A .122 -.103 .225 16 16 2630 ---- ---- ---- .110A .116 ---- ---- 2635 ---- ---- ---- .105A .110 ---- ---- 2640 ---- ---- ---- .100A .105 ---- ---- 2650 ---- .190B .090A .090A .095 -.082 .177 10 2675 ---- .150B .072A .072A .075 -.065 .140 2700 ---- .119B .058A .058A .060 -.052 .112 6 6 2725 ---- .095B .048A .048A .050 -.041 .091 2750 .041 .077B .040A .040A .041 -.034 10 .075 2775 ---- .064B .036A .036A .035 -.028 .063 2800 .030 .054B .030 .031B .030 -.023 10 .053 2825 ---- ---- .028A .028A .026 -.020 .046 2850 ---- ---- .025A .025A .023 -.016 .039 2875 ---- .035B .023A .035B .020 -.014 .034 2900 ---- .031B .021A .031B .018 -.012 .030 2925 ---- .027B .020A .027B .016 -.010 .026 2950 ---- ---- .019A .019A .015 -.009 .024 2975 ---- ---- ---- ---- .013 -.008 .021 5 3000 ---- ---- ---- ---- .012 -.007 .019 11 3025 ---- ---- ---- ---- .011 -.006 .017 3050 ---- ---- ---- .020A .011 ---- ---- 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 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .003 .000 .003 2125 ---- ---- ---- ---- .004 .000 .004 2150 ---- ---- ---- ---- .005 .000 .005 2175 ---- ---- ---- ---- .007 .000 .007 2200 ---- ---- ---- ---- .010 +.001 .009 1 2225 ---- ---- ---- ---- .014 +.003 .011 2230 ---- ---- ---- ---- .015 +.003 .012 2235 ---- ---- ---- ---- .016 +.004 .012 2240 ---- ---- ---- ---- .017 +.004 .013 2245 ---- ---- ---- ---- .018 +.004 .014 4 2250 ---- ---- ---- ---- .019 +.005 .014 15 2255 ---- ---- ---- ---- .020 +.005 .015 2260 ---- ---- ---- ---- .021 +.005 .016 2265 ---- ---- ---- ---- .023 +.006 .017 2270 ---- ---- ---- ---- .024 +.006 .018 2275 ---- .020B ---- .020B .026 +.007 .019 2280 ---- .027B ---- .027B .028 +.008 .020 2285 ---- .029B ---- .028B .030 +.009 .021 2290 ---- .031B ---- .031B .032 +.010 .022 2295 ---- .033B ---- .032B .034 +.011 .023 2300 .033 .035B .033 .034B .036 +.012 1 .024 2305 ---- .038B ---- .038B .038 +.012 .026 11 2310 ---- .040B ---- .040B .041 +.014 .027 2315 ---- .043B ---- .042B .044 +.015 .029 2320 ---- .046B ---- .046B .046 +.015 .031 2325 ---- .049B ---- .049B .050 +.017 .033 2330 ---- .053B ---- .053B .053 +.018 .035 2335 ---- .057B ---- .057B .057 +.020 .037 2340 ---- .061B ---- .061B .061 +.022 .039 2345 ---- .067B .041A .041A .065 +.023 .042 2350 ---- .072B ---- .072B .069 +.025 .044 2355 ---- .077B .046A .077B .074 +.027 .047 2360 ---- .083B .049A .083B .079 +.028 .051 2365 ---- .089B .052A .089B .085 +.031 .054 2370 ---- .095B .055A .095B .091 +.033 .058 2375 ---- .103B .059A .103B .097 +.035 .062 18 2380 .074 .110B .063A .110B .104 +.038 6 .066 5 2385 ---- .119B .067A .067A .112 +.041 .071 2390 .074 .128B .072A .128B .120 +.044 3 .076 2395 .103 .137B .076A .137B .129 +.047 1 .082 2400 .091 .147B .081A .141B .138 +.050 9 .088 22 2405 .118 .158B .087A .158B .148 +.054 1 .094 2410 .127 .170B .093A .170B .159 +.058 1 .101 5 5 2415 .109 .182B .100A .100A .171 +.063 4 .108 2420 ---- .195B .107A .195B .183 +.067 100 .116 100 2425 ---- .209B .115A .209B .196 +.071 .125 10 2430 ---- .224B .123A .224B .210 +.076 .134 2435 ---- .240B .132A .240B .225 +.082 .143 2440 ---- .257B .142A .257B .241 +.087 .154 2445 ---- .273B .153A .273B .258 +.093 .165 2450 .246 .292B .163A .292B .275 +.099 2 .176 24 20 2455 ---- .311B .174A .311B .294 +.105 .189 2460 ---- .331B .187A .331B .313 +.111 .202 1 1 2465 ---- .352B .200A .352B .333 +.118 .215 2470 ---- .374B .213A .374B .355 +.125 .230 2475 ---- .397B .227A .397B .377 +.132 .245 24 24 2480 ---- .421B .242A .421B .400 +.139 .261 2485 ---- .446B .258A .446B .424 +.146 .278 2490 .288 .471B .274A .471B .448 +.152 2 .296 2495 ---- .498B .292A .498B .474 +.160 .314 2500 ---- .525B .310A .525B .500 +.166 .334 1 1 2505 ---- .554B .328A .554B .528 +.174 .354 2510 ---- .583B .348A .581B .556 +.181 .375 2515 ---- .613B .369A .612B .585 +.189 .396 2520 ---- .645B .392A .645B .614 +.195 .419 2525 ---- .675B .413A .675B .645 +.202 .443 7 2530 ---- .708B .436A .708B .676 +.209 .467 2535 ---- .741B .461A .741B .708 +.215 .493 2540 ---- .775B .486A .773B .741 +.222 .519 4 2545 ---- .811B .512A .810B .775 +.229 .546 3 2550 ---- .845B .538A .845B .810 +.236 .574 2555 ---- .881B .566A .881B .845 +.242 .603 2560 ---- .918B .595A .918B .881 +.248 .633 2565 ---- .957B .625A .956B .918 +.254 .664 2570 ---- .995B .654A .994B .956 +.261 .695 2575 ---- 1.034B .685A 1.033B .994 +.267 .727 2580 ---- 1.073B .722A .722A 1.033 +.273 .760 2585 ---- 1.113B .764A .764A 1.072 +.278 .794 2590 ---- 1.154B .799A .799A 1.112 +.284 .828 2595 ---- 1.196B .837A .837A 1.153 +.290 .863 2600 ---- 1.238B .854A 1.238B 1.194 +.295 .899 2605 ---- 1.280B .913A 1.280B 1.236 +.301 .935 2610 ---- 1.322B .950A 1.321B 1.278 +.306 .972 2615 ---- 1.365B .987A 1.365B 1.321 +.312 1.009 2620 ---- 1.409B 1.025A 1.409B 1.364 +.317 1.047 2625 ---- 1.453B 1.035A 1.453B 1.407 +.321 1.086 2630 ---- ---- ---- 1.071A 1.451 ---- ---- 2635 ---- ---- ---- 1.110A 1.496 ---- ---- 2640 ---- ---- ---- 1.150A 1.540 ---- ---- 2650 ---- 1.677B 1.231A 1.677B 1.630 +.343 1.287 2675 ---- 1.908B 1.440A 1.908B 1.860 +.359 1.501 2700 ---- 2.144B 1.660A 2.144B 2.095 +.373 1.722 1 2725 ---- 2.384B 1.885A 2.384B 2.334 +.383 1.951 2750 ---- 2.626B 2.118A 2.626B 2.575 +.390 2.185 2775 ---- 2.870B 2.354A 2.869B 2.819 +.397 2.422 2800 ---- 3.116B 2.594A 3.116B 3.064 +.402 2.662 2825 ---- 3.363B 2.835A 3.363B 3.309 +.405 2.904 2850 ---- 3.610B 3.079A 3.609B 3.556 +.409 3.147 2875 ---- 3.858B 3.376A 3.858B 3.803 +.411 3.392 2900 ---- 4.106B 3.622A 4.106B 4.051 +.413 3.638 2925 ---- 4.354B 3.870A 4.353B 4.299 +.415 3.884 2950 ---- 4.603B 4.117A 4.603B 4.547 +.416 4.131 2975 ---- 4.852B 4.365A 4.852B 4.796 +.418 4.378 3000 ---- 5.101B 4.614A 5.101B 5.045 +.419 4.626 3025 ---- 5.351B 4.862A 5.350B 5.294 +.420 4.874 3050 ---- ---- ---- 5.111A 5.543 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 2000 ---- ---- ---- ---- 4.962 -.425 5.387 2025 ---- ---- ---- ---- 4.712 -.425 5.137 2050 ---- ---- ---- ---- 4.462 -.426 4.888 2075 ---- ---- ---- ---- 4.213 -.425 4.638 2100 ---- ---- ---- ---- 3.965 -.425 4.390 2125 ---- ---- ---- ---- 3.717 -.424 4.141 2150 ---- ---- ---- ---- 3.470 -.423 3.893 2175 ---- ---- ---- ---- 3.224 -.422 3.646 2200 ---- ---- ---- ---- 2.980 -.420 3.400 2225 ---- ---- ---- ---- 2.737 -.417 3.154 2250 ---- ---- 2.445A 2.445A 2.497 -.413 2.910 2275 ---- 2.704B 2.208A 2.208A 2.260 -.408 2.668 2300 ---- 2.495B 1.976A 1.976A 2.027 -.401 2.428 2325 ---- 2.257B 1.750A 1.750A 1.800 -.391 2.191 2350 ---- 2.024B 1.532A 1.532A 1.580 -.381 1.961 2375 ---- 1.800B 1.327A 1.327A 1.371 -.366 1.737 2400 ---- 1.582B 1.136A 1.136A 1.174 -.349 1.523 2405 ---- ---- 1.302A 1.302A 1.137 -.345 1.482 2410 ---- ---- 1.265A 1.265A 1.100 -.341 1.441 2415 ---- ---- 1.229A 1.229A 1.064 -.336 1.400 2420 ---- ---- 1.194A 1.194A 1.028 -.332 1.360 2425 ---- 1.377B .961A .961A .994 -.327 1.321 2430 ---- ---- 1.125A 1.125A .960 -.322 1.282 2435 ---- ---- 1.091A 1.091A .927 -.317 1.244 2440 ---- ---- 1.056A 1.056A .895 -.311 1.206 2445 ---- ---- .846A .846A .863 -.306 1.169 2450 ---- 1.185B .803A .803A .832 -.301 1.133 2455 ---- ---- .784A .784A .802 -.295 1.097 2460 ---- ---- .746A .746A .773 -.289 1.062 2465 ---- ---- .718A .718A .744 -.284 1.028 2470 ---- ---- .691A .691A .717 -.277 .994 2475 ---- 1.010B .665A .665A .690 -.272 .962 2480 ---- .977B .641A .641A .663 -.267 .930 2485 ---- .945B .615A .615A .637 -.262 .899 2490 ---- .913B .591A .591A .612 -.257 .869 2495 ---- .883B .563A .563A .588 -.251 .839 2500 ---- .854B .540A .540A .564 -.246 .810 2505 ---- .824B .518A .518A .541 -.240 .781 3 2510 ---- .795B .497A .497A .519 -.235 .754 2515 ---- .768B .476A .476A .497 -.229 .726 2520 ---- .740B .457A .457A .476 -.224 .700 2525 ---- .714B .438A .438A .456 -.218 .674 10 2530 ---- .688B .419A .419A .436 -.213 .649 2535 ---- .664B .402A .402A .418 -.207 .625 2540 ---- .639B .385A .385A .400 -.201 .601 2545 ---- .616B .369A .369A .384 -.194 .578 2 2550 ---- .593B .353A .353A .368 -.188 .556 2555 ---- .572B .338A .338A .352 -.183 .535 2560 ---- .550B .323A .323A .338 -.177 .515 2565 ---- .530B .309A .309A .324 -.172 .496 2570 ---- .510B .296A .296A .310 -.167 .477 2575 ---- .490B .283A .283A .297 -.161 .458 2580 ---- .472B .271A .271A .284 -.157 .441 2585 ---- .454B .260A .260A .272 -.152 .424 2590 ---- .436B .249A .249A .261 -.147 .408 2595 ---- .419B .238A .238A .249 -.143 .392 2600 .235 .403B .228A .228A .239 -.138 1 .377 2605 ---- .388B .218A .218A .228 -.134 .362 2610 ---- .373B .209A .209A .218 -.130 .348 2615 ---- .358B .200A .200A .209 -.126 .335 2620 ---- .344B .192A .192A .200 -.121 .321 2625 ---- .330B .184A .184A .192 -.117 .309 2630 ---- ---- ---- .176A .184 ---- ---- 2635 ---- ---- ---- .169A .176 ---- ---- 2640 ---- ---- ---- .162A .169 ---- ---- 2650 ---- .271B .150A .150A .155 -.099 .254 2675 ---- .222B .123A .123A .127 -.082 .209 2700 ---- .183B .102A .102A .105 -.068 .173 10 2725 ---- .152B .085A .085A .087 -.057 .144 2750 ---- .127B .072A .072A .073 -.048 .121 2775 ---- .106B .061A .061A .062 -.041 .103 4 4 2800 ---- .090B .053A .053A .053 -.035 .088 2825 ---- .077B .046A .046A .046 -.030 .076 2850 ---- ---- .041A .041A .040 -.026 .066 2875 ---- ---- .037A .037A .035 -.023 .058 2900 ---- ---- .033A .033A .031 -.021 .052 2925 ---- ---- .030A .030A .027 -.019 .046 2950 ---- ---- .028A .028A .024 -.018 .042 2975 ---- ---- .025A .025A .022 -.016 .038 3000 ---- ---- .023A .023A .020 -.015 .035 3025 ---- ---- .022A .022A .018 -.014 .032 3050 ---- ---- ---- .020A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options PUT 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .003 -.002 .005 2050 ---- ---- ---- ---- .005 -.001 .006 2075 ---- ---- ---- ---- .006 -.001 .007 2100 ---- ---- ---- ---- .008 -.001 .009 2125 ---- ---- ---- ---- .010 .000 .010 2150 ---- ---- ---- ---- .014 +.001 .013 2175 ---- ---- ---- ---- .018 +.002 .016 2200 ---- .020B ---- .020B .024 +.005 .019 2225 ---- .027B ---- .027B .031 +.008 .023 2250 ---- .039B ---- .039B .041 +.012 .029 2275 ---- .051B ---- .051B .053 +.017 .036 2300 ---- .068B ---- .067B .070 +.024 .046 1 1 2325 ---- .091B ---- .091B .092 +.032 .060 2350 ---- .124B ---- .124B .122 +.044 .078 1 2375 ---- .167B .102A .167B .162 +.058 .104 2400 ---- .225B .135A .225B .215 +.075 100 .140 2405 ---- .238B .143A .238B .227 +.079 .148 2410 ---- .252B .151A .252B .240 +.083 .157 2415 ---- .267B .159A .267B .254 +.087 .167 2420 ---- .282B .168A .282B .268 +.092 .176 2425 ---- .298B .178A .298B .284 +.097 .187 2430 ---- .315B .188A .315B .300 +.102 .198 2435 ---- .332B .199A .332B .316 +.106 .210 2440 ---- .350B .212A .349B .334 +.112 .222 2445 ---- .369B .223A .368B .352 +.118 .234 2450 ---- .389B .235A .388B .371 +.123 .248 2455 ---- .409B .249A .408B .391 +.129 .262 2460 ---- .430B .263A .429B .412 +.135 .277 2465 ---- .452B .277A .451B .433 +.140 .293 2470 ---- .475B .292A .474B .455 +.146 .309 2475 ---- .499B .308A .497B .478 +.151 .327 2480 ---- .523B .325A .523B .502 +.157 .345 2485 ---- .548B .343A .547B .526 +.162 .364 2490 ---- .573B .362A .572B .551 +.168 .383 2495 ---- .600B .381A .599B .576 +.173 .403 2500 ---- .627B .399A .626B .602 +.178 .424 2505 ---- .655B .421A .655B .629 +.184 .445 2510 ---- .684B .441A .682B .656 +.189 .467 2515 ---- .714B .463A .713B .684 +.194 .490 3 3 2520 ---- .743B .485A .742B .713 +.200 .513 2525 ---- .774B .509A .774B .743 +.206 .537 2530 ---- .806B .533A .805B .774 +.212 .562 2535 ---- .838B .558A .837B .805 +.217 .588 2540 ---- .871B .583A .870B .837 +.223 .614 2545 ---- .904B .610A .894B .870 +.229 .641 2550 ---- .940B .637A .939B .904 +.235 .669 2555 ---- .973B .664A .972B .939 +.241 .698 2560 ---- 1.010B .693A 1.009B .974 +.247 .727 2565 ---- 1.045B .722A 1.045B 1.010 +.252 .758 2570 ---- 1.081B .752A 1.080B 1.046 +.257 .789 2575 ---- 1.119B .782A 1.119B 1.083 +.263 .820 2580 ---- 1.156B .813A 1.154B 1.120 +.267 .853 2585 ---- 1.194B .845A 1.192B 1.158 +.272 .886 2590 ---- 1.234B .886A .886A 1.196 +.277 .919 2595 ---- 1.272B .929A .929A 1.235 +.282 .953 2600 ---- 1.313B .953A 1.313B 1.274 +.286 .988 2605 ---- 1.352B .999A .999A 1.313 +.290 1.023 2610 ---- 1.182B 1.037A 1.037A 1.353 +.294 1.059 2615 ---- 1.223B ---- ---- 1.394 +.299 1.095 2620 ---- 1.264B ---- ---- 1.435 +.303 1.132 2625 ---- 1.520B 1.127A 1.520B 1.476 +.306 1.170 2630 ---- ---- ---- 1.157A 1.518 ---- ---- 2635 ---- ---- ---- 1.195A 1.560 ---- ---- 2640 ---- ---- ---- 1.233A 1.603 ---- ---- 2650 ---- 1.734B 1.316A 1.734B 1.689 +.325 1.364 2675 ---- 1.957B 1.515A 1.956B 1.911 +.343 1.568 2700 ---- 2.185B 1.725A 2.185B 2.138 +.356 1.782 2725 ---- 2.418B 1.943A 2.418B 2.370 +.367 2.003 2750 ---- 2.654B 2.167A 2.654B 2.605 +.376 2.229 2775 ---- 2.893B 2.397A 2.893B 2.844 +.384 2.460 2800 ---- 3.135B 2.630A 3.135B 3.085 +.390 2.695 2825 ---- 3.378B 2.866A 3.378B 3.327 +.395 2.932 2850 ---- 3.548B 3.105A 3.548B 3.571 +.399 3.172 2875 ---- 3.700B 3.345A 3.696B 3.816 +.402 3.414 2900 ---- 3.794B 3.589A 3.794B 4.061 +.404 3.657 2925 ---- 3.919B 3.833A 3.919B 4.307 +.406 3.901 2950 ---- ---- ---- ---- 4.554 +.408 4.146 2975 ---- ---- ---- ---- 4.802 +.410 4.392 3000 ---- ---- ---- ---- 5.050 +.411 4.639 3025 ---- ---- ---- ---- 5.298 +.412 4.886 3050 ---- ---- ---- ---- 5.546 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options CALL 1750 ---- ---- 7.666A 7.666A 7.463 -.425 7.888 1775 ---- ---- 7.414A 7.414A 7.213 -.425 7.638 1800 ---- ---- 7.164A 7.164A 6.963 -.425 7.388 1825 ---- ---- 6.914A 6.914A 6.713 -.425 7.138 1850 ---- ---- 6.664A 6.664A 6.463 -.425 6.888 1875 ---- ---- 6.414A 6.414A 6.213 -.425 6.638 1900 ---- ---- 6.165A 6.165A 5.963 -.425 6.388 1925 ---- ---- 5.914A 5.914A 5.713 -.425 6.138 1950 ---- ---- 5.665A 5.665A 5.463 -.425 5.888 1975 ---- ---- 5.415A 5.415A 5.213 -.425 5.638 2000 ---- ---- 5.165A 5.165A 4.963 -.425 5.388 2025 ---- ---- 4.915A 4.915A 4.713 -.425 5.138 2050 ---- ---- 4.665A 4.665A 4.463 -.425 4.888 2075 ---- ---- 4.414A 4.414A 4.213 -.425 4.638 2100 ---- ---- 4.165A 4.165A 3.963 -.425 4.388 2125 ---- ---- 3.915A 3.915A 3.713 -.425 4.138 2150 ---- ---- 3.665A 3.665A 3.463 -.425 3.888 2155 ---- ---- 3.615A 3.615A 3.413 -.425 3.838 2160 ---- ---- 3.565A 3.565A 3.363 -.425 3.788 2165 ---- ---- 3.515A 3.515A 3.313 -.425 3.738 2170 ---- ---- 3.465A 3.465A 3.263 -.425 3.688 2175 ---- ---- 3.415A 3.415A 3.213 -.425 3.638 2180 ---- ---- 3.365A 3.365A 3.163 -.425 3.588 2185 ---- ---- 3.315A 3.315A 3.113 -.425 3.538 2190 ---- ---- 3.265A 3.265A 3.063 -.425 3.488 2195 ---- ---- 3.215A 3.215A 3.013 -.425 3.438 2200 ---- ---- 3.165A 3.165A 2.963 -.425 3.388 2205 ---- ---- 3.115A 3.115A 2.913 -.425 3.338 2210 ---- ---- 3.065A 3.065A 2.863 -.425 3.288 2215 ---- ---- 3.014A 3.014A 2.813 -.426 3.239 2220 ---- ---- 2.965A 2.965A 2.763 -.426 3.189 2225 ---- ---- 2.915A 2.915A 2.713 -.426 3.139 2230 ---- ---- 2.865A 2.865A 2.663 -.426 3.089 2235 ---- ---- 2.815A 2.815A 2.613 -.426 3.039 2240 ---- ---- 2.765A 2.765A 2.563 -.426 2.989 2245 ---- ---- 2.714A 2.714A 2.513 -.426 2.939 2250 ---- ---- 2.403A 2.403A 2.463 -.426 2.889 1 2255 ---- ---- 2.615A 2.615A 2.413 -.426 2.839 2260 ---- ---- 2.565A 2.565A 2.363 -.426 2.789 2265 ---- ---- 2.515A 2.515A 2.313 -.426 2.739 2270 ---- ---- 2.465A 2.465A 2.263 -.426 2.689 2275 ---- ---- 2.153A 2.153A 2.213 -.426 2.639 1 2280 ---- ---- 2.103A 2.103A 2.163 -.426 2.589 2285 ---- ---- 2.053A 2.053A 2.113 -.426 2.539 2290 ---- ---- 2.003A 2.003A 2.063 -.426 2.489 1 2295 ---- ---- 1.953A 1.953A 2.013 -.427 2.440 1 2300 ---- 2.403B 1.904A 1.904A 1.963 -.427 2.390 2 2305 ---- ---- 1.854A 1.854A 1.913 -.427 2.340 2310 ---- ---- 1.804A 1.804A 1.863 -.427 2.290 2 2315 ---- 2.253B 1.754A 1.754A 1.813 -.427 2.240 4 2320 ---- 2.203B 1.704A 1.704A 1.763 -.427 2.190 2 2325 ---- 2.153B 1.654A 1.654A 1.713 -.427 2.140 44 2330 ---- 2.103B 1.604A 1.604A 1.663 -.427 2.090 2335 ---- 2.053B 1.555A 1.555A 1.613 -.427 2.040 2340 ---- 2.004B 1.505A 1.505A 1.563 -.427 1.990 100 2345 ---- 1.954B 1.455A 1.455A 1.513 -.427 1.940 2350 ---- 1.904B 1.406A 1.406A 1.463 -.427 1.890 2 2355 ---- 1.854B 1.356A 1.356A 1.413 -.427 1.840 2360 ---- 1.804B 1.306A 1.306A 1.363 -.427 1.790 4 2365 ---- 1.754B 1.256A 1.256A 1.313 -.428 1.741 2370 ---- 1.704B 1.207A 1.207A 1.263 -.428 1.691 6 2375 ---- 1.654B 1.157A 1.157A 1.213 -.428 1.641 1 2380 ---- 1.604B 1.108A 1.108A 1.164 -.427 1.591 4 2385 ---- 1.554B 1.058A 1.058A 1.114 -.427 1.541 2390 ---- 1.504B 1.009A 1.009A 1.064 -.427 1.491 3 2395 ---- 1.455B .960A .960A 1.015 -.427 1.442 3 2400 ---- 1.405B .910A .910A .965 -.427 1.392 44 2405 ---- 1.355B .861A .861A .916 -.427 1.343 13 2410 ---- 1.305B .812A .812A .867 -.426 1.293 2415 ---- 1.255B .764A .764A .818 -.426 1.244 1 2420 ---- 1.206B .715A .715A .769 -.425 1.194 3 2425 ---- 1.156B .667A .667A .720 -.425 1.145 3 2430 ---- 1.106B .620A .620A .672 -.423 1.095 11 2435 ---- 1.057B .572A .572A .624 -.422 1.046 1 2440 ---- 1.007B .526A .526A .577 -.420 .997 1 2445 ---- .958B .480A .480A .530 -.418 .948 2450 ---- .909B .435A .435A .483 -.416 .899 26 2455 ---- .860B .392A .392A .438 -.412 .850 2460 .791 .811B .351A .351A .394 -.408 3 .802 2465 ---- .762B .312A .312A .351 -.403 .754 2470 ---- .714B .275A .275A .310 -.396 .706 2 2475 ---- .726B .239A .239A .271 -.389 .660 27 2480 ---- .618B .206A .206A .234 -.380 .614 2485 ---- .571B .176A .176A .201 -.368 .569 18 2490 ---- ---- .149A .149A .171 -.354 .525 11 2495 ---- ---- .125A .125A .144 -.338 .482 1 15 2500 .241 .497B .103A .103A .120 -.321 7 .441 1 160 2505 ---- ---- .087A .087A .098 -.304 .402 2 10 2510 .142 .406B .068A .068A .080 -.284 9 .364 15 2515 .130 .368B .058A .072B .065 -.264 21 .329 18 2520 .130 .332B .041 .042B .053 -.242 13 .295 36 84 2525 .209 .301B .037 .037 .043 -.220 17 .263 102 2530 .148 .265B .032A .032A .036 -.197 9 .233 3 7 2535 .030 .237B .027A .027A .030 -.176 1 .206 1 2540 .210 .210 .017 .019 .025 -.156 10 .181 2 1 2545 .023 .185B .018 .018 .021 -.138 9 .159 8 96 2550 .116 .163B .010 .013 .018 -.121 226 .139 20 53 2555 .024 .143B .016A .029B .015 -.107 1 .122 11 2560 ---- .125B .014A .014A .013 -.094 .107 11 2565 .060 .109B .013A .071B .011 -.082 1 .093 9 150 2570 .059 .094B .012A .094B .010 -.072 6 .082 40 2575 .041 .081B .007 .007 .009 -.062 76 .071 12 109 2580 ---- .070B .012A .012A .008 -.055 7 .063 2585 .039 .060B .011A .011A .007 -.048 11 .055 1 1 2590 ---- .051B .010A .010A .007 -.041 .048 2595 ---- .044B .010A .010A .006 -.037 .043 2600 ---- ---- .009A .009A .005 -.033 52 .038 58 82 2605 ---- ---- .009A .009A .005 -.029 .034 1 2610 .020 .020 .008A .023B .005 -.025 2 .030 2615 ---- ---- .008A .008A .004 -.023 .027 2620 ---- ---- .007A .007A .004 -.021 6 .025 4 4 2625 ---- ---- .007A .007A .004 -.018 7 .022 9 30 2630 ---- ---- ---- .007A .004 ---- ---- 2635 ---- ---- ---- .006A .003 ---- ---- 2640 ---- ---- ---- .006A .003 ---- ---- 2650 .013 .013 .003 .004 .003 -.012 12 .015 3 27 2675 .008 .008 .004 .004 .003 -.007 30 .010 60 2700 ---- ---- .005A .005A .003 -.005 .008 36 2725 ---- ---- .004A .004A .002 -.005 .007 16 2750 ---- ---- .004A .004A .002 -.004 .006 11 2775 ---- ---- .003A .003A .002 -.003 .005 2800 ---- ---- .003A .003A .002 -.002 .004 4 2825 ---- ---- .003A .003A .002 -.002 .004 2850 ---- ---- .003A .003A .002 -.002 .004 46 2875 ---- ---- ---- ---- .002 -.001 .003 2900 ---- ---- ---- ---- .002 -.001 .003 2925 ---- ---- ---- ---- .002 -.001 .003 2950 ---- ---- ---- ---- .002 -.001 .003 2975 ---- ---- ---- ---- .002 -.001 .003 10 3000 ---- ---- ---- ---- .002 -.001 .003 25 3025 ---- ---- ---- ---- .002 -.001 .003 3050 ---- ---- ---- .003A .002 ---- ---- 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 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 -.001 .002 2220 ---- ---- ---- ---- .001 -.001 .002 1 2225 ---- ---- ---- ---- .001 -.001 .002 1 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .001 -.001 .002 3 2240 ---- ---- ---- ---- .001 -.001 .002 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 -.001 .002 8 2285 ---- ---- ---- ---- .001 -.001 .002 2290 ---- ---- ---- ---- .001 -.001 .002 7 2295 ---- ---- .002A .002A .001 -.002 .003 2 2300 .002 .002 .002 .002 .001 -.002 4 .003 92 2305 ---- ---- .002A .002A .001 -.002 .003 2310 ---- ---- .002A .002A .001 -.002 .003 2315 ---- ---- .002A .002A .001 -.002 .003 3 2320 ---- ---- ---- ---- .001 -.002 .003 2 2325 ---- ---- ---- ---- .001 -.002 .003 1 2330 ---- ---- ---- ---- .001 -.002 .003 8 9 2335 ---- ---- ---- ---- .001 -.002 .003 2340 ---- ---- ---- ---- .001 -.002 .003 5 2345 ---- ---- ---- ---- .001 -.002 .003 2350 ---- ---- ---- ---- .001 -.002 .003 1 14 2355 ---- ---- ---- ---- .001 -.002 .003 1 2360 ---- ---- ---- ---- .001 -.002 .003 1 2365 ---- ---- ---- ---- .001 -.003 .004 3 2370 ---- ---- ---- ---- .001 -.003 .004 8 2375 ---- ---- ---- ---- .001 -.003 .004 10 2380 ---- ---- ---- ---- .002 -.002 .004 2385 ---- ---- ---- ---- .002 -.002 .004 2390 ---- ---- ---- ---- .002 -.002 .004 2395 ---- ---- ---- ---- .003 -.002 .005 3 2400 .005 .005 .005 .005 .003 -.002 1 .005 26 287 2405 ---- ---- .005A .005A .004 -.002 .006 2410 ---- ---- ---- ---- .005 -.001 .006 3 2415 ---- ---- ---- ---- .006 -.001 .007 1 2420 ---- .008B ---- ---- .007 .000 .007 27 59 2425 .007 .010B .006 .009B .008 .000 17 .008 6 19 2430 ---- .011B ---- .011B .010 +.002 .008 5 8 2435 ---- .015B ---- .014B .012 +.003 .009 3 2440 .012 .018B .009A .018B .015 +.005 1 .010 6 2445 ---- .022B .010A .010A .018 +.007 4 .011 2450 .009 .028B .008A .028B .021 +.009 2 .012 30 41 2455 ---- .034B .011A .011A .026 +.013 .013 4 4 2460 .010 .042B .010 .026A .032 +.017 9 .015 5 4 2465 ---- .052B .013A .013A .039 +.022 3 .017 10 2470 .023 .065B .015A .015A .048 +.029 1 .019 9 2475 .015 .081B .015 .062A .059 +.036 111 .023 4 14 2480 .067 .098B .020A .078B .072 +.045 65 .027 2485 .024 .118B .023A .118B .089 +.057 1 .032 13 2490 .038 .141B .027A .141B .109 +.071 1 .038 8 2495 .031 .167B .031 .167B .132 +.087 2 .045 4 19 2500 .113 .197B .037A .173B .158 +.104 5 .054 4 40 2505 .192 .229B .044A .207B .186 +.121 6 .065 6 11 2510 .222 .265B .053A .200A .218 +.141 11 .077 11 16 2515 .062 .302B .062 .301B .253 +.161 12 .092 25 2520 .103 .342B .072 .342B .291 +.183 5 .108 3 7 2525 .099 .385B .093A .385B .331 +.205 8 .126 4 16 2530 .142 .428B .109A .428B .374 +.228 16 .146 3 2 2535 .187 .472B .129A .472B .418 +.249 3 .169 1 2540 ---- .518B .151A .518B .463 +.269 .194 2545 .187 .564B .176A .181A .509 +.287 2 .222 4 2550 ---- .612B .202A .612B .556 +.304 .252 2 2555 ---- .660B .231A .231A .603 +.318 .285 2560 .374 .708B .280A .290A .651 +.331 1 .320 2565 ---- .757B .326A .756B .699 +.343 .356 2570 .457 .805B .365A .365A .748 +.353 1 .395 2575 ---- .855B .368A .855B .797 +.363 .434 1 2580 .532 .904B .446A .904B .846 +.370 1 .476 2585 .577 .953B .489A .953B .895 +.377 1 .518 2590 ---- 1.003B .534A 1.003B .945 +.384 .561 2595 ---- 1.052B .579A 1.052B .994 +.388 .606 2600 ---- 1.102B .579A 1.102B 1.043 +.392 .651 1 2605 ---- 1.151B .672A 1.151B 1.093 +.396 .697 2610 ---- 1.201B .719A 1.201B 1.143 +.400 .743 2615 ---- 1.251B .767A 1.251B 1.192 +.402 .790 2620 ---- 1.301B .815A 1.301B 1.242 +.404 .838 2625 .915 1.350B .813A .863A 1.292 +.407 1 .885 1 1 2630 ---- ---- ---- .911A 1.342 ---- ---- 2635 ---- ---- ---- .960A 1.391 ---- ---- 2640 ---- ---- ---- 1.009A 1.441 ---- ---- 2650 1.131 1.600B 1.053A 1.600B 1.541 +.413 3 1.128 2675 ---- 1.849B 1.355A 1.849B 1.791 +.418 1.373 2700 ---- 2.099B 1.604A 2.099B 2.041 +.420 1.621 2725 ---- 2.349B 1.852A 2.348B 2.290 +.420 1.870 2750 ---- 2.599B 2.102A 2.599B 2.540 +.421 2.119 2775 ---- 2.849B 2.351A 2.849B 2.790 +.422 2.368 2800 ---- 3.098B 2.601A 3.098B 3.040 +.423 2.617 2825 ---- 3.348B 2.850A 3.348B 3.290 +.423 2.867 2850 ---- 3.598B 3.100A 3.598B 3.540 +.423 3.117 2875 ---- 3.848B 3.350A 3.848B 3.790 +.424 3.366 2900 ---- 4.098B 3.599A 4.098B 4.040 +.424 3.616 2925 ---- 4.348B 3.849A 4.348B 4.290 +.424 3.866 2950 ---- 4.598B 4.099A 4.598B 4.540 +.424 4.116 2975 ---- 4.848B 4.349A 4.848B 4.790 +.424 4.366 3000 ---- 5.098B 4.599A 5.098B 5.040 +.424 4.616 3025 ---- 5.348B 4.849A 5.348B 5.290 +.424 4.866 3050 ---- ---- ---- 5.098A 5.540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options CALL 1800 ---- ---- ---- ---- 6.962 -.425 7.387 1825 ---- ---- ---- ---- 6.712 -.425 7.137 1850 ---- ---- ---- ---- 6.462 -.425 6.887 1875 ---- ---- ---- ---- 6.212 -.425 6.637 1900 ---- ---- ---- ---- 5.962 -.425 6.387 1925 ---- ---- ---- ---- 5.712 -.425 6.137 1950 ---- ---- ---- ---- 5.462 -.425 5.887 1975 ---- ---- ---- ---- 5.212 -.425 5.637 2000 ---- ---- ---- ---- 4.962 -.425 5.387 2025 ---- ---- ---- ---- 4.712 -.425 5.137 2050 ---- ---- ---- ---- 4.462 -.425 4.887 2075 ---- ---- ---- ---- 4.212 -.425 4.637 2100 ---- ---- 3.904A 3.904A 3.962 -.425 4.387 2125 ---- 4.152B 3.654A 3.654A 3.712 -.425 4.137 2150 ---- 3.902B 3.405A 3.405A 3.462 -.426 3.888 2175 ---- 3.653B 3.156A 3.156A 3.213 -.425 3.638 2190 ---- 3.503B 3.006A 3.006A 3.063 -.425 3.488 2195 ---- 3.453B 2.956A 2.956A 3.013 -.425 3.438 2200 ---- 3.403B 2.907A 2.907A 2.963 -.426 3.389 2205 ---- 3.353B 2.857A 2.857A 2.913 -.426 3.339 2210 ---- 3.303B 2.807A 2.807A 2.864 -.425 3.289 2215 ---- 3.253B 2.758A 2.758A 2.814 -.425 3.239 2220 ---- 3.203B 2.708A 2.708A 2.764 -.425 3.189 2225 ---- 3.153B 2.658A 2.658A 2.714 -.425 3.139 2 2230 ---- 3.104B 2.609A 2.609A 2.665 -.425 3.090 2235 ---- 3.054B 2.559A 2.559A 2.615 -.425 3.040 2240 ---- 3.004B 2.510A 2.510A 2.565 -.425 2.990 2245 ---- 2.954B 2.460A 2.460A 2.516 -.424 2.940 2250 ---- 2.904B 2.411A 2.411A 2.466 -.424 2.890 1 2255 ---- 2.854B 2.361A 2.361A 2.417 -.424 2.841 2260 ---- 2.804B 2.312A 2.312A 2.367 -.424 2.791 2265 ---- 2.755B 2.262A 2.262A 2.318 -.423 2.741 2270 ---- 2.705B 2.213A 2.213A 2.268 -.423 2.691 2275 ---- 2.655B 2.164A 2.164A 2.219 -.423 2.642 2280 ---- 2.605B 2.114A 2.114A 2.170 -.422 2.592 2285 ---- 2.556B 2.065A 2.065A 2.120 -.423 2.543 3 2290 ---- 2.506B 2.016A 2.016A 2.071 -.422 2.493 2295 ---- 2.456B 1.967A 1.967A 2.022 -.421 2.443 2300 ---- 2.407B 1.918A 1.918A 1.973 -.421 2.394 1 2305 ---- 2.357B 1.869A 1.869A 1.924 -.420 2.344 7 2310 ---- 2.308B 1.820A 1.820A 1.875 -.420 2.295 2315 ---- 2.258B 1.772A 1.772A 1.826 -.419 2.245 2320 2.083 2.209B 1.723A 2.127B 1.777 -.419 1 2.196 2325 ---- 2.159B 1.675A 1.675A 1.729 -.418 2.147 2330 ---- 2.110B 1.626A 1.626A 1.680 -.417 2.097 2335 ---- 2.061B 1.578A 1.578A 1.632 -.416 2.048 2340 ---- 2.012B 1.530A 1.530A 1.584 -.415 1.999 2345 ---- 1.962B 1.483A 1.483A 1.536 -.414 1.950 2350 ---- 1.913B 1.435A 1.435A 1.488 -.413 1.901 1 2355 ---- 1.864B 1.388A 1.388A 1.440 -.413 1.853 2360 ---- 1.815B 1.341A 1.341A 1.393 -.411 1.804 2365 ---- 1.767B 1.295A 1.295A 1.345 -.410 1.755 2370 ---- 1.718B 1.248A 1.248A 1.298 -.409 1.707 2375 ---- 1.729B 1.202A 1.202A 1.252 -.407 1.659 1 2380 ---- 1.621B 1.157A 1.157A 1.206 -.405 1.611 2385 ---- 1.573B 1.112A 1.112A 1.160 -.403 1.563 2390 ---- 1.525B 1.067A 1.067A 1.115 -.401 1.516 2395 ---- 1.477B 1.023A 1.023A 1.071 -.398 1.469 2400 ---- 1.489B .980A .980A 1.027 -.395 1.422 16 2405 ---- 1.382B .937A .937A .984 -.391 1.375 2410 ---- 1.335B .895A .895A .941 -.388 1.329 2415 ---- 1.288B .855A .855A .899 -.384 1.283 2420 ---- 1.241B .814A .814A .858 -.379 1.237 2425 ---- 1.256B .775A .775A .817 -.375 1.192 1 2430 ---- 1.150B .737A .737A .778 -.370 1.148 2435 ---- 1.105B .699A .699A .739 -.365 1.104 2440 ---- ---- .663A .663A .701 -.359 1.060 2445 ---- ---- .627A .627A .664 -.354 1.018 2450 ---- 1.036B .594A .594A .628 -.348 .976 6 2455 ---- ---- .560A .560A .594 -.341 .935 4 2460 ---- ---- .529A .529A .560 -.335 .895 2465 ---- ---- .498A .498A .528 -.327 .855 2470 ---- ---- .468A .468A .497 -.320 .817 2475 .795 .828B .440A .805B .468 -.311 2 .779 6 2480 ---- ---- .413A .413A .439 -.304 .743 2485 ---- ---- .387A .387A .412 -.295 .707 1 2490 ---- ---- .362A .362A .386 -.287 .673 2495 ---- .684B .339A .339A .361 -.278 .639 2500 ---- .650B .317A .317A .337 -.269 .606 23 2505 ---- .617B .295A .295A .314 -.260 .574 2510 ---- .585B .271A .271A .292 -.252 .544 2515 ---- .554B .252A .252A .271 -.243 .514 2520 ---- .525B .234A .234A .252 -.233 .485 3 3 2525 .245 .496B .217A .217A .233 -.225 11 .458 1 3 2530 ---- .467B .201A .201A .215 -.216 .431 2535 ---- .442B .186A .186A .199 -.207 .406 3 3 2540 ---- .416B .172A .172A .184 -.198 .382 2545 ---- .392B .159A .159A .170 -.189 .359 2550 .158 .369B .147A .158 .157 -.181 4 .338 4 21 2555 ---- .347B .136A .136A .145 -.172 .317 2560 ---- .326B .126A .126A .134 -.164 .298 2565 ---- .307B .116A .116A .124 -.155 .279 2570 ---- .288B .107A .107A .114 -.148 .262 2575 ---- .269B .100A .100A .106 -.140 1 .246 5 2580 ---- .253B .092A .092A .098 -.132 .230 2 2585 ---- .237B .086A .086A .091 -.125 .216 1 2590 ---- .222B .080A .080A .084 -.118 .202 2595 .088 .208B .074A .089B .078 -.111 4 .189 2600 .081 .195B .069A .083B .073 -.104 110 .177 5 2605 ---- .182B .064A .064A .068 -.098 .166 2610 ---- .171B .060A .060A .063 -.092 .155 2615 ---- .160B .057A .057A .059 -.087 .146 10 2620 ---- .150B .053A .053A .055 -.081 .136 3 2625 ---- .140B .050A .050A .051 -.077 .128 6 2630 ---- ---- ---- .047A .048 ---- ---- 2635 .100 .100 .045A .095B .045 ---- 2 ---- 2640 .092 .092 .042A .093B .043 ---- 1 ---- 2650 .100 .101B .038A .081B .038 -.056 3 .094 27 2675 ---- .075B .030A .030A .029 -.042 .071 1 2700 ---- .056B .025A .025A .023 -.032 .055 35 2725 ---- ---- .022A .022A .019 -.025 .044 1 1 2750 ---- ---- .019A .019A .016 -.020 .036 1 1 2775 ---- ---- .017A .017A .013 -.017 .030 2800 ---- ---- .016A .016A .012 -.014 .026 2 2825 ---- ---- .014A .014A .010 -.012 .022 2850 ---- ---- .017A .017A .009 -.010 .019 3 2875 ---- ---- ---- ---- .008 -.008 .016 2900 ---- ---- ---- ---- .007 -.007 .014 30 31 2925 ---- ---- ---- ---- .007 -.005 .012 2950 ---- ---- ---- ---- .006 -.005 .011 2975 ---- ---- ---- ---- .006 -.003 .009 3000 ---- ---- ---- ---- .005 -.003 .008 34 34 3025 ---- ---- ---- ---- .005 -.002 .007 3050 ---- ---- ---- .012A .005 ---- ---- 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 .000 .001 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 1 2150 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .002 -.001 .003 2190 ---- ---- ---- ---- .002 -.001 .003 2195 ---- ---- ---- ---- .003 .000 .003 2200 ---- ---- ---- ---- .003 -.001 .004 2205 ---- ---- ---- ---- .003 -.001 .004 10 2210 ---- ---- ---- ---- .003 -.001 .004 2215 ---- ---- ---- ---- .004 .000 .004 2220 ---- ---- ---- ---- .004 .000 .004 2225 ---- ---- ---- ---- .004 .000 .004 2230 ---- ---- ---- ---- .004 -.001 .005 2235 ---- ---- ---- ---- .005 .000 .005 2240 ---- ---- ---- ---- .005 .000 .005 2245 ---- ---- ---- ---- .005 .000 .005 2250 ---- ---- ---- ---- .006 +.001 .005 1 2255 ---- ---- ---- ---- .006 .000 .006 2260 ---- ---- ---- ---- .007 +.001 .006 2265 ---- ---- ---- ---- .007 +.001 .006 2270 ---- ---- ---- ---- .008 +.002 .006 2275 ---- ---- ---- ---- .008 +.001 .007 2280 ---- ---- ---- ---- .009 +.002 .007 2285 ---- ---- ---- ---- .010 +.003 .007 2290 ---- ---- ---- ---- .011 +.003 .008 7 2295 ---- ---- ---- ---- .011 +.003 .008 2300 ---- ---- ---- ---- .012 +.003 .009 2 2305 ---- ---- ---- ---- .013 +.004 .009 10 2310 ---- ---- ---- ---- .014 +.004 .010 2315 ---- ---- ---- ---- .016 +.006 .010 2320 ---- ---- ---- ---- .017 +.006 .011 2325 ---- ---- ---- ---- .018 +.007 .011 2330 ---- .018B ---- .018B .020 +.008 .012 2335 ---- .019B ---- .019B .021 +.008 .013 2340 ---- .022B ---- .022B .023 +.009 .014 2345 ---- .024B ---- .024B .025 +.010 .015 2350 ---- .026B ---- .026B .027 +.011 .016 3 2355 ---- .029B ---- .029B .029 +.012 .017 1 2360 ---- .032B ---- .032B .032 +.013 .019 2365 ---- .035B ---- .034B .035 +.015 .020 2 4 2370 ---- .039B .021A .021A .038 +.016 .022 2375 ---- .043B .023A .023A .041 +.017 .024 2380 ---- .048B .024A .024A .045 +.019 .026 2385 ---- .053B .026A .026A .049 +.021 .028 3 2390 ---- .058B .028A .028A .054 +.024 .030 2395 ---- .064B .030A .030A .060 +.027 .033 2400 .060 .070B .032A .059A .066 +.030 110 .036 7 19 2405 ---- .078B .035A .035A .073 +.034 .039 7 2410 ---- .085B .038A .038A .080 +.037 .043 2415 ---- .094B .042A .042A .088 +.041 .047 3 3 2420 ---- .104B .045A .104B .097 +.046 .051 36 2425 ---- .114B .050A .114B .106 +.050 1 .056 6 8 2430 ---- .125B .054A .125B .116 +.054 .062 2435 ---- .138B .060A .138B .127 +.059 .068 2440 .117 .151B .065A .151B .139 +.065 1 .074 7 8 2445 .069 .165B .069 .164B .152 +.070 1 .082 1 2450 .136 .181B .078A .166A .167 +.077 41 .090 2 10 2455 ---- .197B .086A .196B .182 +.083 .099 4 2460 ---- .215B .095A .214B .199 +.091 .108 5 2465 ---- .234B .104A .234B .216 +.097 .119 2470 ---- .254B .115A .253B .236 +.105 .131 2475 ---- .275B .126A .274B .256 +.113 .143 2 12 2480 ---- .298B .138A .298B .278 +.121 1 .157 25 2485 .148 .321B .148 .320B .300 +.129 1 .171 1 2 2490 ---- .346B .164A .346B .324 +.138 .186 2495 ---- .373B .179A .373B .349 +.147 .202 4 8 2500 .238 .400B .194A .198A .375 +.155 40 .220 13 2505 ---- .429B .212A .429B .402 +.164 .238 4 2510 ---- .459B .229A .459B .430 +.173 .257 4 2515 ---- .490B .248A .490B .459 +.182 .277 2520 ---- .522B .268A .522B .489 +.191 .298 9 2525 ---- .556B .288A .556B .521 +.200 2 .321 5 2530 .468 .590B .310A .514A .553 +.209 11 .344 15 2535 ---- .625B .333A .625B .587 +.218 .369 2540 ---- .661B .358A .661B .622 +.227 .395 2545 ---- .699B .383A .699B .657 +.235 .422 2550 ---- .738B .410A .738B .694 +.244 2 .450 2555 ---- .777B .438A .777B .732 +.252 .480 2560 ---- .817B .468A .817B .771 +.261 .510 2565 ---- .858B .502A .858B .811 +.269 .542 2570 ---- .900B .533A .533A .852 +.277 .575 2575 ---- .942B .564A .942B .893 +.285 .608 2580 ---- .985B .614A .614A .935 +.292 .643 2585 ---- 1.028B .649A .649A .978 +.300 .678 2590 ---- 1.072B .689A 1.071B 1.021 +.307 .714 2595 ---- 1.117B .726A 1.117B 1.065 +.313 .752 2600 ---- 1.161B .736A 1.161B 1.110 +.321 .789 2605 ---- 1.207B .803A 1.206B 1.155 +.327 .828 2610 ---- 1.252B .842A 1.252B 1.200 +.332 .868 2615 ---- 1.298B .883A 1.297B 1.246 +.338 .908 2620 ---- 1.345B .923A 1.344B 1.292 +.343 .949 2625 ---- 1.391B .931A 1.391B 1.338 +.348 .990 2630 ---- ---- ---- .973A 1.385 ---- ---- 2635 1.300 1.485B 1.300 1.485B 1.432 ---- 1 ---- 2640 ---- ---- ---- 1.058A 1.479 ---- ---- 2650 ---- 1.628B 1.143A 1.628B 1.575 +.369 1.206 2675 ---- 1.870B 1.367A 1.870B 1.816 +.384 1.432 2700 ---- 2.114B 1.599A 2.114B 2.060 +.394 1.666 1 2725 ---- 2.360B 1.836A 2.360B 2.305 +.400 1.905 2750 ---- 2.607B 2.076A 2.607B 2.552 +.405 2.147 1 2775 ---- 2.855B 2.320A 2.855B 2.799 +.408 2.391 1 2800 ---- 3.104B 2.619A 3.103B 3.047 +.411 2.636 2825 ---- 3.352B 2.865A 3.352B 3.296 +.413 2.883 2850 ---- 3.601B 3.113A 3.601B 3.545 +.416 3.129 2875 ---- 3.851B 3.361A 3.851B 3.794 +.418 3.376 2900 ---- 4.100B 3.610A 4.100B 4.043 +.419 3.624 2925 ---- 4.350B 3.858A 4.350B 4.292 +.420 3.872 2950 ---- 4.599B 4.107A 4.599B 4.541 +.421 4.120 2975 ---- 4.849B 4.356A 4.848B 4.791 +.422 4.369 3000 ---- 5.099B 4.605A 5.099B 5.041 +.423 4.618 3025 ---- 5.348B 4.854A 5.348B 5.290 +.423 4.867 3050 ---- ---- ---- 5.104A 5.540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***