FINAL PRE-CLEARING PRICES AS OF 07/21/23 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 1961.8 1963.5 1961.8 1965.0B 1964.3 -4.0 50 1968.3 638 667 AUG23 1972.1 1975.9 1958.8 1963.9 1966.6 -4.3 152540 1970.9 189926 179016 SEP23 1982.3 1984.2 1969.8 1973.3A 1976.2 -4.3 132 1980.5 451 732 OCT23 1991.9 1995.0 1978.5 1982.7 1985.8 -4.4 2567 1990.2 3475 20911 DEC23 2010.9 2014.6 1997.7 2002.6 2005.3 -4.5 33673 2009.8 35085 261795 FEB24 2033.8 2033.8 2018.0 2023.9B 2025.6 -4.6 877 2030.2 590 11275 APR24 2052.2 2052.9B 2039.1A 2045.1B 2045.2 -4.5 161 2049.7 239 5042 JUN24 2072.5 2072.5 2059.2 2064.1B 2064.4 -4.2 66 2068.6 52 2340 AUG24 2078.0 2081.8 2078.0 2079.2A 2082.2 -3.9 17 2086.1 9 456 OCT24 2091.4 2091.4 2091.4 2097.3B 2098.0 -3.9 1 2101.9 44 DEC24 2111.0 2111.0 2111.0 2105.7A 2113.0 -3.9 1 2116.9 4 817 FEB25 ---- ---- ---- 2128.1A 2128.6 -3.9 2132.5 APR25 ---- ---- ---- ---- 2147.8 -3.8 2151.6 JUN25 ---- ---- ---- ---- 2154.6 -3.8 2158.4 290 DEC25 ---- ---- ---- ---- 2181.6 -3.8 2185.4 9 JUN26 ---- ---- ---- ---- 2196.3 -3.7 2200.0 DEC26 ---- ---- ---- ---- 2220.8 -3.7 2224.5 2 JUN27 ---- ---- ---- ---- 2235.5 -3.7 2239.2 DEC27 ---- ---- ---- ---- 2258.0 -3.7 2261.7 JUN28 ---- ---- ---- ---- 2269.7 -3.7 2273.4 DEC28 ---- ---- ---- ---- 2289.2 -3.7 2292.9 JUN29 ---- ---- ---- ---- 2300.9 -3.7 2304.6 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 .1 .0 .0 .0 .0 968 .0 DEC23 .0 .1 .0 .0A .0 .0 692 .0 FEB24 ---- ---- ---- ---- .0 .0 1 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 ---- ---- ---- 24.620A 24.698 -.107 24.805 215 262 AUG23 24.875 24.935 24.655 24.680B 24.727 -.114 242 24.841 112 830 SEP23 24.950 25.110 24.765 24.780 24.855 -.107 36128 24.962 59023 126069 DEC23 25.315 25.440B 25.115 25.140A 25.204 -.106 1444 25.310 1872 18321 JAN24 25.300 25.300 25.300 25.350B 25.336 -.106 2 25.442 1 159 MAR24 25.745 25.765 25.500 25.490A 25.566 -.105 389 25.671 371 3304 MAY24 25.800 25.950B 25.770 25.785B 25.786 -.104 226 25.890 19 350 JUL24 26.060 26.060 25.950 25.955B 26.012 -.102 6 26.114 2 262 SEP24 ---- ---- 26.320A 26.395B 26.232 -.100 26.332 12 DEC24 ---- ---- ---- 26.625B 26.514 -.094 26.608 20 JAN25 ---- ---- ---- ---- 26.634 -.094 26.728 MAR25 ---- ---- ---- ---- 26.833 -.094 26.927 MAY25 ---- ---- ---- ---- 27.040 -.094 27.134 JUL25 ---- ---- ---- ---- 26.677 -.094 26.771 5 DEC25 ---- ---- ---- ---- 26.789 -.094 26.883 JUL26 ---- ---- ---- ---- 27.580 -.094 27.674 5 DEC26 ---- ---- ---- ---- 27.682 -.094 27.776 JUL27 ---- ---- ---- ---- 27.790 -.094 27.884 DEC27 ---- ---- ---- ---- 27.892 -.094 27.986 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 ---- ---- ---- 24.940B 24.698 -.107 24.805 248 AUG23 24.830 24.860 24.665 24.670A 24.727 -.114 310 24.841 418 983 SEP23 24.955 25.105 24.765 24.790 24.855 -.107 8119 24.962 11693 4998 DEC23 25.340 25.415 25.125 25.135A 25.204 -.106 175 25.310 107 756 JAN24 25.380 25.470B 25.300 25.265A 25.336 -.106 3 25.442 4 13 MAR24 ---- ---- ---- 25.480A 25.566 -.105 3 25.671 21 72 MAY24 25.760 25.760 25.760 25.855B 25.786 -.104 1 25.890 2 5 JUL24 ---- ---- ---- ---- 26.012 -.102 26.114 SEP24 ---- ---- ---- ---- 26.232 -.100 26.332 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option CALL 1200 ---- 775.10B 760.10A 775.10B 766.60 -4.30 770.90 1225 ---- 750.10B 735.10A 750.10B 741.60 -4.30 745.90 1250 ---- 725.10B 710.10A 725.10B 716.60 -4.30 720.90 1275 ---- 700.10B 685.10A 700.10B 691.60 -4.30 695.90 1300 ---- 675.10B 660.10A 675.10B 666.60 -4.30 670.90 1325 ---- 650.10B 635.10A 650.10B 641.60 -4.30 645.90 1350 ---- 625.10B 610.10A 625.10B 616.60 -4.30 620.90 1375 ---- 600.10B 585.20A 600.10B 591.60 -4.30 595.90 1390 ---- 585.10B 570.20A 585.10B 576.60 -4.30 580.90 1400 ---- 575.10B 560.10A 575.10B 566.60 -4.30 570.90 1410 ---- 565.10B 550.10A 565.10B 556.60 -4.30 560.90 1420 ---- 555.10B 540.10A 555.10B 546.60 -4.30 550.90 1425 ---- 550.10B 535.10A 550.10B 541.60 -4.30 545.90 1430 ---- 545.10B 530.10A 545.10B 536.60 -4.30 540.90 1440 ---- 535.10B 520.10A 535.10B 526.60 -4.30 530.90 1450 ---- 525.10B 510.10A 525.10B 516.60 -4.30 520.90 1460 ---- 515.10B 500.20A 515.10B 506.60 -4.30 510.90 1470 ---- 505.10B 490.20A 505.10B 496.60 -4.30 500.90 1475 ---- 500.10B 485.20A 500.10B 491.60 -4.30 495.90 1480 ---- 495.10B 480.20A 495.10B 486.60 -4.30 490.90 1490 ---- 485.10B 470.20A 485.10B 476.60 -4.30 480.90 1495 ---- 480.10B 465.20A 480.00B 471.60 -4.30 475.90 1500 ---- 475.10B 460.20A 475.10B 466.60 -4.30 470.90 1505 ---- 470.10B 455.20A 470.00B 461.60 -4.30 465.90 1510 ---- 465.10B 450.20A 465.10B 456.60 -4.30 460.90 1515 ---- 460.10B 445.20A 460.10B 451.60 -4.30 455.90 1520 ---- 455.10B 440.20A 455.10B 446.60 -4.30 450.90 1525 ---- 450.10B 435.20A 450.10B 441.60 -4.30 445.90 1530 ---- 445.10B 430.20A 445.10B 436.60 -4.30 440.90 1535 ---- 440.10B 425.20A 440.10B 431.60 -4.30 435.90 1540 ---- 435.10B 420.10A 435.10B 426.60 -4.30 430.90 1545 ---- 430.10B 415.10A 430.10B 421.60 -4.30 425.90 1550 ---- 425.10B 410.10A 425.10B 416.60 -4.30 420.90 1555 ---- 420.10B 405.10A 420.10B 411.60 -4.30 415.90 1560 ---- 415.10B 400.10A 415.10B 406.60 -4.30 410.90 1565 ---- 410.10B 395.10A 410.10B 401.60 -4.30 405.90 1570 ---- 405.10B 390.10A 405.10B 396.60 -4.30 400.90 1575 ---- 400.10B 385.10A 400.10B 391.60 -4.30 395.90 1580 ---- 395.10B 380.10A 395.10B 386.60 -4.30 390.90 1585 ---- 390.10B 375.10A 390.10B 381.60 -4.30 385.90 1590 ---- 385.10B 370.20A 385.10B 376.60 -4.30 380.90 1595 ---- 380.10B 365.20A 380.10B 371.60 -4.30 375.90 1600 ---- 375.10B 360.10A 375.10B 366.60 -4.30 370.90 1605 ---- 370.10B 355.20A 370.10B 361.60 -4.30 365.90 1610 ---- 365.10B 350.20A 365.10B 356.60 -4.30 360.90 1615 ---- 360.10B 345.20A 360.10B 351.60 -4.30 355.90 1620 ---- 355.10B 340.20A 355.10B 346.60 -4.30 350.90 1625 ---- 350.10B 335.20A 350.10B 341.60 -4.30 345.90 1630 ---- 345.10B 330.20A 345.10B 336.60 -4.30 340.90 1635 ---- 340.10B 325.20A 340.10B 331.60 -4.30 335.90 1640 ---- 335.10B 320.20A 335.10B 326.60 -4.30 330.90 1645 ---- 330.10B 315.20A 330.10B 321.60 -4.30 325.90 1650 ---- 325.10B 310.10A 325.10B 316.60 -4.30 320.90 1655 ---- 320.10B 305.20A 320.10B 311.60 -4.30 315.90 1660 ---- 315.10B 300.20A 315.10B 306.60 -4.30 310.90 1665 ---- 310.10B 295.20A 310.10B 301.60 -4.30 305.90 1 1670 ---- 305.10B 290.20A 305.10B 296.60 -4.30 300.90 1675 ---- 300.10B 285.20A 300.10B 291.60 -4.30 295.90 1680 ---- 295.10B 280.20A 295.10B 286.60 -4.30 290.90 1685 ---- 290.10B 275.10A 290.10B 281.60 -4.30 285.90 1690 ---- 285.10B 270.10A 285.10B 276.60 -4.30 280.90 1695 ---- 280.10B 265.10A 280.10B 271.60 -4.30 275.90 1700 ---- 275.10B 260.10A 275.10B 266.60 -4.30 270.90 53 1705 ---- 270.10B 255.10A 270.10B 261.60 -4.30 265.90 1710 ---- 265.10B 250.10A 265.10B 256.60 -4.30 260.90 1715 ---- 260.10B 245.10A 260.10B 251.60 -4.30 255.90 1720 ---- 255.10B 240.10A 255.10B 246.60 -4.30 250.90 1725 ---- 250.10B 235.10A 250.10B 241.60 -4.30 245.90 1730 ---- 245.10B 230.10A 245.10B 236.60 -4.30 240.90 1735 ---- 240.10B 225.10A 240.10B 231.60 -4.30 235.90 1740 ---- 235.10B 220.10A 235.10B 226.60 -4.30 230.90 1745 ---- 230.10B 215.10A 230.10B 221.60 -4.30 225.90 2 1750 ---- 225.10B 210.10A 225.10B 216.60 -4.30 220.90 162 1755 ---- 220.10B 205.10A 220.10B 211.60 -4.30 215.90 1760 ---- 215.10B 200.10A 215.10B 206.60 -4.30 210.90 1765 ---- 210.10B 195.10A 210.10B 201.60 -4.30 205.90 1770 ---- 205.10B 190.10A 205.10B 196.60 -4.30 200.90 1775 ---- 200.10B 185.10A 200.10B 191.60 -4.30 195.90 300 1780 ---- 195.10B 180.10A 195.10B 186.60 -4.30 190.90 4 1785 ---- 190.10B 175.10A 190.10B 181.60 -4.30 185.90 1790 ---- 185.10B 170.10A 185.10B 176.60 -4.30 180.90 1 1795 ---- 180.10B 165.10A 180.10B 171.60 -4.30 175.90 2 1800 ---- 175.10B 160.10A 175.10B 166.60 -4.30 170.90 36 1805 ---- 170.10B 155.10A 170.10B 161.60 -4.30 165.90 1 1810 ---- 165.10B 150.10A 165.10B 156.60 -4.30 160.90 1815 ---- 160.10B 145.10A 160.10B 151.60 -4.30 155.90 10 1820 ---- 155.10B 139.20A 155.10B 146.60 -4.30 150.90 1 1825 ---- 150.10B 134.10A 150.10B 141.70 -4.20 145.90 100 1830 ---- 145.10B 129.10A 145.10B 136.70 -4.20 140.90 1003 1835 ---- 140.10B 124.10A 140.10B 131.70 -4.20 135.90 1840 ---- 135.10B 119.10A 135.10B 126.70 -4.20 130.90 1845 ---- 130.10B 114.10A 130.10B 121.70 -4.20 125.90 1850 ---- 125.10B 109.10A 125.10B 116.70 -4.20 120.90 522 1855 ---- 120.10B 104.10A 120.10B 111.70 -4.30 116.00 17 1860 ---- 115.10B 99.10A 115.10B 106.70 -4.30 111.00 1 378 1865 ---- 110.70B 94.10A 110.70B 101.70 -4.30 106.00 1 1870 ---- 105.70B 89.10A 105.70B 96.70 -4.30 101.00 8 1875 ---- 100.70B 84.10A 100.70B 91.70 -4.30 96.00 332 1880 ---- 95.70B 79.10A 95.70B 86.70 -4.30 91.00 35 1885 ---- 90.70B 74.20A 90.70B 81.70 -4.30 86.00 78 1890 ---- 85.70B 69.10A 85.70B 76.70 -4.30 81.00 101 1895 ---- 80.70B 64.20A 80.70B 71.70 -4.30 2 76.00 8 1900 ---- 75.70B 59.20A 75.70B 66.70 -4.30 71.00 7 1468 1905 ---- 70.70B 54.30A 70.70B 61.70 -4.30 66.00 130 1910 ---- 65.80B 49.30A 65.80B 56.80 -4.30 61.10 39 273 1915 ---- 60.80B 44.50A 60.80B 51.80 -4.40 5 56.20 336 1920 ---- 55.90B 39.60A 55.90B 46.90 -4.40 1 51.30 1 1019 1925 38.40 51.00B 34.90A 34.90A 42.00 -4.50 2 46.50 853 1930 34.00 46.10B 30.30A 32.90A 37.10 -4.60 3 41.70 12 616 1935 28.00 41.30B 25.90A 32.90B 32.40 -4.60 4 37.00 2 630 1940 ---- 36.60B 21.60A 36.60B 27.80 -4.70 6 32.50 18 961 1945 ---- 32.00B 17.70A 32.00B 23.40 -4.80 28.20 1 368 1950 20.00 27.60B 14.10 16.80A 19.30 -4.80 39 24.10 151 2580 1955 14.70 23.50B 11.10A 13.90B 15.50 -4.80 17 20.30 17 755 1960 12.40 19.60B 8.40 10.60B 12.20 -4.60 106 16.80 120 2560 1965 10.50 16.00B 6.30A 7.60B 9.30 -4.30 578 13.60 29 904 1970 11.50 12.90B 4.60 5.90B 6.90 -4.00 351 10.90 525 1303 1975 9.90 10.10B 3.40A 4.00B 5.00 -3.50 417 8.50 832 3254 1980 5.80 7.80B 2.40A 2.90 3.60 -2.90 517 6.50 749 1713 1985 5.80 5.80 1.80A 2.00A 2.50 -2.40 151 4.90 376 1379 1990 4.20 4.40 1.30A 1.40 1.80 -1.90 177 3.70 657 813 1995 2.60 3.20B 1.00 1.10 1.30 -1.50 129 2.80 328 995 2000 2.20 2.30B .80 .90 .90 -1.20 1078 2.10 1851 4979 2005 1.40 1.70B .60 .70 .70 -.90 127 1.60 64 995 2010 1.00 1.30B .50A .50A .60 -.60 63 1.20 137 771 2015 .60 .70 .40 .40 .50 -.40 13 .90 44 1310 2020 .70 .70 .40 .40 .40 -.30 154 .70 153 1056 2025 .40 .50 .30 .30 .30 -.30 58 .60 509 2237 2030 .30 .30 .20 .20 .30 -.20 163 .50 58 1093 2035 .20 .20 .20 .20 .30 -.10 35 .40 112 714 2040 ---- ---- .30A .30A .20 -.20 .40 1 1082 2045 .30 .30 .20A .20A .20 -.10 4 .30 18 1061 2050 ---- ---- .20A .20A .20 -.10 13 .30 92 4774 2055 .20 .20 .10 .10 .20 -.10 27 .30 8 423 2060 .20 .20 .20 .20 .20 .00 35 .20 16 1250 2065 ---- ---- ---- ---- .10 -.10 1 .20 1 395 2070 .30 .30 .20A .20A .10 -.10 58 .20 21 795 2075 ---- ---- .10A .10A .10 -.10 .20 5 2968 2080 ---- ---- .10A .10A .10 -.10 .20 1674 2085 ---- ---- .10A .10A .10 -.10 .20 1 265 2090 ---- ---- .10A .10A .10 -.10 21 .20 20 999 2095 ---- ---- .10A .10A .10 -.10 .20 434 2100 .20 .20 .10A .10A .10 .00 1 .10 2 11040 2105 .10 .10 .10 .10 .10 .00 3 .10 302 2110 .10 .10 .10 .10 .10 .00 3 .10 3147 2115 ---- ---- ---- ---- .10 .00 .10 946 2120 ---- ---- ---- ---- .10 .00 .10 5 1232 2125 .10 .10 .10 .10 .10 .00 1 .10 6 1601 2130 ---- ---- ---- ---- .10 .00 .10 2 415 2135 ---- ---- ---- ---- .10 .00 .10 1 205 2140 ---- ---- ---- ---- .10 .00 .10 400 2145 ---- ---- ---- ---- .10 .00 2 .10 1 288 2150 .10 .10 .10 .10 .10 .00 10 .10 21 3369 2155 ---- ---- ---- ---- .10 .00 .10 354 2160 ---- ---- ---- ---- .10 .00 .10 104 436 2165 ---- ---- ---- ---- .10 .00 .10 13 312 2170 ---- ---- ---- ---- .10 .00 .10 10 1145 2175 ---- ---- ---- ---- .10 .00 .10 1551 2180 ---- ---- ---- ---- .10 .00 .10 875 2185 ---- ---- ---- ---- .10 .00 .10 146 2190 ---- ---- ---- ---- .10 .00 .10 410 2195 ---- ---- ---- ---- .10 .00 .10 130 2200 ---- ---- ---- ---- .10 .00 .10 108 8452 2205 ---- ---- ---- ---- .10 .00 .10 369 2210 ---- ---- ---- ---- .10 .00 .10 123 2215 ---- ---- ---- ---- .10 .00 .10 948 2220 ---- ---- ---- ---- .10 .00 .10 277 2225 ---- ---- ---- ---- .10 .00 .10 1185 2230 ---- ---- ---- ---- .10 .00 .10 341 2235 ---- ---- ---- ---- .10 .00 .10 179 2240 ---- ---- ---- ---- .10 .00 .10 506 2245 ---- ---- ---- ---- .10 .00 .10 20 62 2250 ---- ---- ---- ---- .10 .00 .10 4 4772 2255 ---- ---- ---- ---- .10 .00 .10 46 2260 ---- ---- ---- ---- .10 .00 .10 132 2265 ---- ---- ---- ---- .10 .00 .10 6 98 2270 ---- ---- ---- ---- .10 .00 .10 28 95 2275 ---- ---- ---- ---- .10 .00 .10 30 195 2280 ---- ---- ---- ---- .10 .00 .10 1 229 2290 ---- ---- ---- ---- .10 .00 .10 2 157 2300 ---- ---- ---- ---- .10 .00 .10 1553 2310 ---- ---- ---- ---- .10 .00 .10 349 2320 ---- ---- ---- ---- .10 .00 .10 192 2325 ---- ---- ---- ---- .10 .00 .10 211 2330 ---- ---- ---- ---- .10 .00 .10 126 2340 ---- ---- ---- ---- .10 .00 .10 73 2350 ---- ---- ---- ---- .10 .00 .10 634 2360 ---- ---- ---- ---- .10 .00 .10 212 2370 ---- ---- ---- ---- .10 .00 .10 70 2375 ---- ---- ---- ---- .10 .00 .10 398 2380 ---- ---- ---- ---- .10 .00 .10 136 2400 .10 .10 .10 .10 .10 .00 1 .10 1373 2425 ---- ---- ---- ---- .10 .00 .10 362 2450 ---- ---- ---- ---- .10 .00 .10 1 1364 2475 ---- ---- ---- ---- .10 .00 .10 441 2500 .10 .10 .10 .10 .10 .00 4 .10 1 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 ---- 793.60B 779.70A 793.50B 785.80 -4.40 790.20 1225 ---- 768.50B 755.10A 768.50B 760.80 -4.40 765.20 1250 ---- 743.60B 729.70A 743.50B 735.80 -4.40 740.20 1275 ---- 718.60B 705.00A 718.60B 710.80 -4.40 715.20 1300 ---- 693.60B 679.70A 693.60B 685.80 -4.40 690.20 1325 ---- 668.60B 655.00A 668.60B 660.80 -4.40 665.20 1350 ---- 643.60B 629.70A 643.60B 635.80 -4.40 640.20 1375 ---- 618.60B 605.00A 618.60B 610.80 -4.40 615.20 1 1400 ---- 593.60B 579.60A 593.50B 585.80 -4.40 590.20 1410 ---- 583.60B 570.00A 583.50B 575.80 -4.40 580.20 1420 ---- 573.60B 560.00A 573.50B 565.80 -4.40 570.20 1425 ---- 568.60B 555.00A 568.60B 560.80 -4.40 565.20 1430 ---- 563.60B 550.00A 563.50B 555.80 -4.40 560.20 1440 ---- 553.60B 540.00A 553.50B 545.80 -4.40 550.20 1450 ---- 543.70B 529.60A 543.70B 535.80 -4.40 540.20 1460 ---- 533.60B 520.00A 533.60B 525.80 -4.40 530.20 1470 ---- 523.60B 510.00A 523.60B 515.80 -4.40 520.20 1475 ---- 518.60B 505.00A 518.60B 510.80 -4.40 515.20 1480 ---- 513.60B 500.00A 513.60B 505.80 -4.40 510.20 1490 ---- 503.60B 490.00A 503.60B 495.80 -4.40 500.20 1500 ---- 493.70B 479.60A 493.70B 485.80 -4.40 490.20 1505 ---- 488.60B 475.00A 488.60B 480.80 -4.40 485.20 1510 ---- 483.60B 470.00A 483.60B 475.80 -4.40 480.20 1515 ---- 478.60B 465.00A 478.60B 470.80 -4.40 475.20 1520 ---- 473.60B 460.00A 473.60B 465.80 -4.40 470.20 1525 ---- 468.60B 455.00A 468.60B 460.80 -4.40 465.20 1530 ---- 463.60B 450.00A 463.60B 455.80 -4.40 460.20 1535 ---- 458.60B 445.00A 458.60B 450.80 -4.40 455.20 1540 ---- 453.70B 440.00A 453.70B 445.80 -4.40 450.20 1545 ---- 448.70B 435.00A 448.70B 440.80 -4.40 445.20 1550 ---- 443.70B 429.60A 443.70B 435.80 -4.40 440.20 1555 ---- 438.70B 425.00A 438.70B 430.80 -4.40 435.20 1560 ---- 433.70B 419.80A 433.70B 425.80 -4.40 430.20 1565 ---- 428.70B 415.00A 428.70B 420.80 -4.40 425.20 1570 ---- 423.70B 410.00A 423.70B 415.80 -4.40 420.20 1575 ---- 418.70B 404.80A 418.70B 410.80 -4.40 415.20 1580 ---- 413.70B 399.80A 413.70B 405.80 -4.40 410.20 1585 ---- 408.70B 394.80A 408.70B 400.80 -4.40 405.20 1 1590 ---- 403.70B 389.80A 403.70B 395.80 -4.40 400.20 1595 ---- 398.70B 384.80A 398.70B 390.80 -4.40 395.20 1600 ---- 393.70B 379.40A 393.60B 385.80 -4.40 390.20 1605 ---- 388.70B 374.80A 388.70B 380.80 -4.40 385.20 1610 ---- 383.70B 369.80A 383.70B 375.80 -4.40 380.20 1615 ---- 378.70B 365.00A 378.70B 370.80 -4.40 375.20 1 1620 ---- 373.70B 360.00A 373.70B 365.80 -4.40 370.20 1625 ---- 368.70B 355.00A 368.70B 360.80 -4.40 365.20 1630 ---- 363.60B 350.00A 363.50B 355.80 -4.40 360.20 1635 ---- 358.60B 344.80A 358.50B 350.80 -4.40 355.20 1640 ---- 353.60B 339.80A 353.50B 345.80 -4.40 350.20 1645 ---- 348.60B 334.80A 348.50B 340.80 -4.40 345.20 1650 ---- 343.70B 329.40A 343.60B 335.80 -4.40 340.20 1 1655 ---- 338.70B 324.80A 338.50B 330.80 -4.40 335.20 1660 ---- 333.70B 319.80A 333.50B 325.80 -4.40 330.20 1665 ---- 328.70B 314.80A 328.50B 320.80 -4.40 325.20 1670 ---- 323.70B 310.00A 323.50B 315.80 -4.40 320.20 1675 ---- 318.70B 305.00A 318.50B 310.80 -4.40 315.20 1 1680 ---- 313.70B 300.00A 313.50B 305.80 -4.40 310.20 1685 ---- 308.70B 294.80A 308.50B 300.80 -4.40 305.20 1690 ---- 303.70B 289.80A 303.50B 295.80 -4.40 300.20 1695 ---- 298.70B 284.80A 298.60B 290.80 -4.40 295.20 1 1700 ---- 293.70B 279.40A 293.60B 285.80 -4.40 290.20 9 1705 ---- 288.70B 274.70A 288.60B 280.80 -4.40 285.20 1710 ---- 283.70B 269.90A 283.60B 275.80 -4.40 280.20 1715 ---- 278.70B 264.70A 278.50B 270.80 -4.40 275.20 1720 ---- 273.70B 259.70A 273.50B 265.80 -4.40 270.20 1725 ---- 268.70B 254.70A 268.50B 260.80 -4.40 265.20 5 1730 ---- 263.70B 249.70A 263.50B 255.80 -4.40 260.20 1735 ---- 258.70B 244.70A 258.60B 250.80 -4.40 255.20 1740 ---- 253.70B 239.70A 253.60B 245.80 -4.40 250.20 1 1745 ---- 248.70B 234.70A 248.60B 240.80 -4.40 245.20 1750 ---- 243.80B 229.40A 243.80B 235.80 -4.40 240.20 5 1755 ---- 238.70B 224.70A 238.60B 230.80 -4.40 235.20 1760 ---- 233.70B 219.80A 233.60B 225.80 -4.40 230.20 1 1765 ---- 228.70B 214.80A 228.70B 220.80 -4.40 225.20 1770 ---- 223.80B 209.80A 223.80B 215.80 -4.40 220.20 1 1775 ---- 218.80B 203.40A 218.80B 210.80 -4.40 215.20 2 1780 ---- 213.80B 199.80A 213.80B 205.80 -4.40 210.20 2 1785 ---- 208.80B 194.70A 208.80B 200.80 -4.40 205.20 42 1790 ---- 203.70B 189.70A 203.70B 195.80 -4.40 200.20 3 1795 ---- 198.80B 184.80A 198.70B 190.80 -4.50 195.30 7 1800 ---- 194.90B 178.50A 194.90B 185.90 -4.40 190.30 62 3212 1805 ---- 189.00B 174.80A 189.00B 180.90 -4.40 185.30 1810 ---- 183.90B 169.90A 183.90B 175.90 -4.50 180.40 4 1815 ---- 179.10B 165.00A 179.10B 171.00 -4.40 175.40 1820 ---- 174.10B 160.00A 174.10B 166.00 -4.50 170.50 10 1825 ---- 170.10B 153.80A 170.10B 161.10 -4.40 165.50 3 1830 ---- 164.20B 150.20A 164.20B 156.10 -4.50 160.60 7 1835 ---- 159.30B 145.30A 159.30B 151.20 -4.50 155.70 1 1840 ---- 154.40B 140.40A 154.40B 146.30 -4.50 150.80 66 1845 ---- 149.50B 135.40A 149.50B 141.40 -4.50 145.90 1 1850 ---- 145.50B 129.40A 145.50B 136.50 -4.50 141.00 5062 1855 ---- 139.70B 125.70A 139.70B 131.60 -4.60 136.20 1 1860 ---- 134.80B 120.90A 134.80B 126.80 -4.50 131.30 5 1865 ---- 130.00B 116.10A 130.00B 122.00 -4.50 126.50 1 1870 ---- 125.20B 111.40A 125.20B 117.20 -4.60 121.80 2 1875 ---- 121.30B 105.50A 121.30B 112.40 -4.60 117.00 99 1880 ---- 115.60B 102.00A 115.60B 107.70 -4.60 112.30 252 1885 ---- 111.00B 97.40A 111.00B 103.10 -4.50 107.60 13 1890 ---- 106.30B 91.70A 106.30B 98.40 -4.60 103.00 26 1895 ---- 101.60B 87.40A 101.60B 93.90 -4.50 98.40 69 1900 ---- 97.90B 83.00A 97.90B 89.40 -4.50 93.90 170 1905 ---- 93.40B 78.70A 93.40B 84.90 -4.60 89.50 16 1910 ---- 88.90B 74.40A 88.90B 80.60 -4.50 1 85.10 34 1915 ---- 84.50B 70.30A 84.50B 76.30 -4.50 80.80 218 1920 ---- 80.20B 66.20A 80.20B 72.10 -4.40 76.50 101 1925 ---- 75.90B 62.30A 75.90B 68.00 -4.40 72.40 177 1930 ---- 71.80B 58.40A 71.80B 63.90 -4.40 68.30 312 1935 ---- 67.80B 54.80A 67.80B 60.00 -4.40 64.40 721 1940 ---- 63.80B 51.20A 63.80B 56.30 -4.30 60.60 198 1945 52.20 60.00B 47.70A 55.60B 52.60 -4.30 1 56.90 1 379 1950 50.00 56.30B 44.50A 49.00B 49.10 -4.20 107 53.30 7 742 1955 ---- 52.70B 41.30A 52.70B 45.70 -4.20 49.90 605 1960 48.60 49.60 38.30A 38.30A 42.50 -4.10 32 46.60 3 612 1965 ---- 46.00B 35.50A 46.00B 39.40 -4.00 1 43.40 3 408 1970 35.70 42.80B 32.80A 32.80A 36.50 -3.90 1 40.40 11 504 1975 33.50 39.80B 30.30A 30.30A 33.80 -3.70 36 37.50 8 1501 1980 29.20 36.90B 27.90A 29.60A 31.20 -3.60 138 34.80 9 315 1985 27.60 34.20B 25.60A 27.00A 28.70 -3.50 138 32.20 891 1990 30.30 31.60B 23.50A 24.90A 26.40 -3.30 132 29.70 55 634 1995 26.00 29.10B 21.50A 21.50A 24.20 -3.20 14 27.40 30 1251 2000 24.20 26.90B 19.70A 20.90A 22.10 -3.20 211 25.30 49 10813 2005 22.20 24.70B 18.00A 22.20B 20.20 -3.10 9 23.30 44 182 2010 21.20 22.70B 16.40A 16.40A 18.50 -2.90 130 21.40 42 324 2015 ---- 20.80B 15.00A 20.80B 16.80 -2.80 3 19.60 35 423 2020 14.80 19.10B 13.60A 15.20B 15.30 -2.70 8 18.00 27 219 2025 13.00 17.40B 12.40A 12.40A 13.90 -2.50 275 16.40 10 2401 2030 ---- 15.90B 11.30A 15.90B 12.70 -2.30 1 15.00 15 564 2035 10.60 14.50B 10.20A 10.70 11.50 -2.20 9 13.70 23 1053 2040 10.00 13.20B 9.30A 9.70 10.40 -2.10 51 12.50 23 855 2045 ---- 12.00B 8.40A 12.00B 9.50 -1.90 172 11.40 12 219 2050 11.00 11.00 7.60A 8.00B 8.60 -1.80 152 10.40 305 3182 2055 8.50 10.00B 6.90A 6.90A 7.80 -1.70 7 9.50 107 272 2060 8.00 9.10B 6.30A 6.60A 7.10 -1.60 38 8.70 51 1324 2065 ---- 8.30B 5.70A 8.30B 6.40 -1.50 6 7.90 24 488 2070 6.60 7.60B 5.20A 5.20A 5.80 -1.40 18 7.20 16 2685 2075 5.50 6.90B 4.70A 4.70A 5.30 -1.30 37 6.60 4 900 2080 4.80 6.20B 4.30A 4.30A 4.80 -1.20 21 6.00 48 2796 2085 4.60 5.70B 3.90A 4.50B 4.40 -1.10 68 5.50 286 2090 3.80 5.20B 3.60A 3.90B 4.00 -1.10 88 5.10 1 94 2095 4.20 4.70B 3.30A 3.30A 3.60 -1.00 14 4.60 7 257 2100 4.30 4.30 3.00 3.10 3.30 -.90 370 4.20 81 4462 2105 4.00 4.00 2.80A 2.90A 3.00 -.90 2 3.90 169 2110 2.70 2.70 2.50A 2.50A 2.70 -.90 2 3.60 4 201 2115 2.60 2.60 2.30A 2.40 2.50 -.80 6 3.30 3 126 2120 ---- ---- 2.20A 2.20A 2.30 -.70 3.00 50 141 2125 2.50 2.50 2.00 2.00 2.10 -.70 269 2.80 3 2159 2130 2.20 2.20 1.80A 1.90 1.90 -.70 11 2.60 5 131 2135 1.70 1.70 1.70 1.70 1.80 -.60 90 2.40 611 2140 1.80 1.80 1.60A 1.60A 1.60 -.60 6 2.20 15 62 2145 ---- ---- 1.50A 1.50A 1.50 -.60 2.10 7 83 2150 1.70 1.70 1.30 1.30 1.40 -.50 328 1.90 22 7566 2155 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 280 2160 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 2 362 2165 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 60 2170 1.50 1.50 1.00 1.00 1.00 -.50 5 1.50 10 743 2175 ---- ---- 1.00A 1.00A 1.00 -.40 5 1.40 4 837 2180 ---- ---- .90A .90A .90 -.40 1.30 94 2185 ---- ---- .90A .90A .80 -.40 26 1.20 333 2190 ---- ---- .80A .80A .80 -.30 1.10 26 2195 ---- ---- .80A .80A .70 -.40 1.10 62 2200 .80 .80 .70 .70 .70 -.30 28 1.00 2 2153 2205 ---- ---- .70A .70A .70 -.20 .90 27 2210 ---- ---- .70A .70A .60 -.30 .90 127 2215 ---- ---- .70A .70A .60 -.20 .80 39 2220 ---- ---- .60A .60A .60 -.20 .80 3 222 2225 ---- ---- .60A .60A .50 -.20 .70 2 408 2230 ---- ---- .60A .60A .50 -.20 .70 2 56 2235 ---- ---- .50A .50A .50 -.20 .70 11 2240 ---- ---- .50A .50A .50 -.10 .60 33 2245 ---- ---- .50A .50A .40 -.20 .60 36 2250 .50 .50 .40 .40 .40 -.20 134 .60 2 3039 2255 ---- ---- ---- ---- .40 -.10 .50 45 2260 ---- ---- .40A .40A .40 -.10 .50 414 2265 ---- ---- .40A .40A .40 -.10 .50 23 2270 ---- ---- .40A .40A .30 -.20 .50 100 2275 .40 .40 .40 .40 .30 -.10 100 .40 424 2280 ---- ---- ---- ---- .30 -.10 .40 261 2285 ---- ---- ---- ---- .30 -.10 .40 39 2290 ---- ---- ---- ---- .30 -.10 .40 67 2295 ---- ---- ---- ---- .30 -.10 .40 11 2300 ---- ---- .30A .30A .30 -.10 .40 35 3988 2310 ---- ---- ---- ---- .30 .00 .30 109 2320 ---- ---- ---- ---- .20 -.10 .30 91 2325 ---- ---- ---- ---- .20 -.10 .30 200 2330 ---- ---- ---- ---- .20 -.10 .30 172 2340 ---- ---- ---- ---- .20 -.10 .30 106 2350 ---- ---- ---- ---- .20 .00 .20 1 3500 2360 ---- ---- ---- ---- .20 .00 .20 72 2370 ---- ---- ---- ---- .20 .00 .20 21 2375 ---- ---- ---- ---- .20 .00 .20 687 2380 ---- ---- ---- ---- .20 .00 .20 120 2390 ---- ---- ---- ---- .20 .00 .20 28 2400 .20 .20 .20 .20 .20 .00 1 .20 1537 2425 ---- ---- ---- ---- .20 +.10 .10 392 2450 .20 .20 .20 .20 .10 .00 1 .10 1662 2475 ---- ---- ---- ---- .10 .00 .10 868 2490 ---- ---- ---- ---- .10 .00 .10 153 2500 .10 .10 .10 .10 .10 .00 15 .10 878 2525 .10 .10 .10 .10 .10 .00 15 .10 6 197 2550 ---- ---- ---- ---- .10 .00 .10 14 920 2575 ---- ---- ---- ---- .10 .00 .10 349 2600 ---- ---- ---- ---- .10 .00 .10 1755 2750 ---- ---- ---- ---- .10 .00 .10 296 3000 ---- ---- ---- ---- .10 .00 .10 1914 OG OCT23 Gold Option CALL 1200 ---- 793.40B 779.60A 793.40B 785.80 -4.40 790.20 1225 ---- 768.40B 755.00A 768.40B 760.80 -4.40 765.20 1250 ---- 743.40B 729.60A 743.40B 735.80 -4.40 740.20 1275 ---- 718.40B 705.00A 718.40B 710.80 -4.40 715.20 1300 ---- 693.40B 679.50A 693.40B 685.80 -4.40 690.20 1325 ---- 668.40B 655.10A 668.40B 660.80 -4.40 665.20 1350 ---- 643.50B 629.50A 643.50B 635.80 -4.40 640.20 1375 ---- 618.50B 604.90A 618.50B 610.80 -4.40 615.20 1400 ---- 593.50B 579.70A 593.50B 585.80 -4.40 590.20 1410 ---- 583.50B 569.90A 583.50B 575.80 -4.40 580.20 1420 ---- 573.50B 559.90A 573.50B 565.80 -4.40 570.20 1425 ---- 568.50B 554.90A 568.50B 560.80 -4.40 565.20 1430 ---- 563.50B 549.90A 563.40B 555.80 -4.40 560.20 1440 ---- 553.50B 539.90A 553.40B 545.80 -4.40 550.20 1450 ---- 543.50B 529.70A 543.50B 535.80 -4.40 540.20 1460 ---- 533.50B 520.10A 533.50B 525.80 -4.40 530.20 1470 ---- 523.50B 509.90A 523.50B 515.80 -4.40 520.20 1475 ---- 518.50B 504.90A 518.50B 510.80 -4.40 515.20 1480 ---- 513.50B 499.90A 513.50B 505.80 -4.40 510.20 1490 ---- 503.50B 489.90A 503.50B 495.80 -4.40 500.20 1500 ---- 493.50B 479.50A 493.50B 485.80 -4.40 490.20 1505 ---- 488.50B 474.90A 488.50B 480.80 -4.40 485.20 1510 ---- 483.50B 469.90A 483.50B 475.80 -4.40 480.20 1515 ---- 478.50B 465.10A 478.50B 470.80 -4.40 475.20 1520 ---- 473.50B 460.10A 473.50B 465.80 -4.40 470.20 1525 ---- 468.50B 455.00A 468.50B 460.80 -4.40 465.20 1530 ---- 463.50B 450.10A 463.50B 455.80 -4.40 460.20 1535 ---- 458.50B 445.10A 458.50B 450.80 -4.40 455.20 1540 ---- 453.50B 440.10A 453.50B 445.80 -4.40 450.20 1545 ---- 448.50B 434.90A 448.50B 440.80 -4.40 445.20 1550 ---- 443.60B 429.50A 443.40B 435.80 -4.40 440.20 1555 ---- 438.50B 424.90A 438.50B 430.80 -4.40 435.20 1560 ---- 433.50B 419.90A 433.50B 425.80 -4.40 430.20 1565 ---- 428.50B 414.90A 428.50B 420.80 -4.40 425.20 1570 ---- 423.50B 409.90A 423.50B 415.80 -4.40 420.20 1575 ---- 418.50B 404.90A 418.50B 410.80 -4.40 415.20 1580 ---- 413.50B 399.90A 413.40B 405.80 -4.40 410.20 1585 ---- 408.60B 394.90A 408.40B 400.80 -4.40 405.20 1590 ---- 403.60B 390.10A 403.40B 395.80 -4.40 400.20 1595 ---- 398.60B 385.10A 398.40B 390.80 -4.40 395.20 1600 ---- 393.60B 379.70A 393.50B 385.80 -4.40 390.20 1605 ---- 388.60B 375.00A 388.50B 380.80 -4.40 385.20 1610 ---- 383.60B 369.80A 383.50B 375.80 -4.40 380.20 1615 ---- 378.60B 364.90A 378.50B 370.80 -4.40 375.20 1620 ---- 373.60B 359.80A 373.50B 365.80 -4.40 370.20 1625 ---- 368.60B 354.80A 368.50B 360.80 -4.40 365.20 1630 ---- 363.60B 349.80A 363.50B 355.80 -4.40 360.20 1635 ---- 358.60B 344.80A 358.50B 350.80 -4.40 355.20 1640 ---- 353.60B 340.00A 353.50B 345.80 -4.40 350.20 1645 ---- 348.60B 335.00A 348.50B 340.80 -4.40 345.20 1650 ---- 343.60B 329.60A 343.60B 335.80 -4.40 340.20 1655 ---- 338.60B 324.80A 338.50B 330.80 -4.40 335.20 1660 ---- 333.60B 319.80A 333.50B 325.80 -4.40 330.20 1665 ---- 328.60B 314.80A 328.50B 320.80 -4.40 325.20 1670 ---- 323.60B 309.80A 323.50B 315.80 -4.40 320.20 1675 ---- 318.60B 304.80A 318.50B 310.80 -4.40 315.20 5 1680 ---- 313.60B 300.00A 313.50B 305.80 -4.40 310.20 1685 ---- 308.60B 295.00A 308.50B 300.80 -4.40 305.20 1690 ---- 303.60B 289.80A 303.50B 295.80 -4.40 300.20 1695 ---- 298.60B 284.80A 298.50B 290.80 -4.40 295.20 1700 ---- 293.60B 279.40A 293.50B 285.80 -4.40 290.20 27 1705 ---- 288.60B 274.80A 288.60B 280.80 -4.40 285.20 1 1710 ---- 283.60B 269.80A 283.60B 275.80 -4.40 280.20 1715 ---- 278.60B 264.80A 278.60B 270.80 -4.40 275.20 1720 ---- 273.70B 259.80A 273.70B 265.80 -4.40 270.20 1725 ---- 268.70B 254.80A 268.70B 260.80 -4.40 265.20 3 1730 ---- 263.60B 249.80A 263.60B 255.80 -4.40 260.20 1735 ---- 258.70B 244.90A 258.60B 250.80 -4.40 255.20 1740 ---- 253.70B 239.80A 253.50B 245.80 -4.40 250.20 35 1745 ---- 248.70B 234.80A 248.70B 240.80 -4.40 245.20 1750 ---- 244.80B 228.50A 244.80B 235.80 -4.40 240.20 8 1755 ---- 238.90B 224.90A 238.90B 230.90 -4.40 235.30 2 1760 ---- 234.00B 219.90A 234.00B 225.90 -4.40 230.30 1765 ---- 228.90B 215.00A 228.90B 220.90 -4.40 225.30 1770 ---- 224.00B 210.10A 224.00B 216.00 -4.40 220.40 1 1775 ---- 219.90B 203.80A 219.90B 211.10 -4.40 215.50 146 1780 ---- 214.20B 200.20A 214.20B 206.10 -4.40 210.50 2 1785 ---- 209.20B 195.30A 209.20B 201.20 -4.40 205.60 1790 ---- 204.30B 190.40A 204.30B 196.30 -4.40 200.70 1795 ---- 199.40B 185.50A 199.40B 191.40 -4.40 195.80 1800 185.70 195.30B 179.40A 189.80B 186.50 -4.40 1 190.90 293 1805 ---- 189.70B 175.70A 189.70B 181.70 -4.40 186.10 1810 ---- 184.80B 170.90A 184.80B 176.80 -4.40 181.20 1815 ---- 179.90B 166.00A 179.90B 172.00 -4.40 176.40 1 1820 ---- 175.10B 161.30A 175.10B 167.20 -4.40 171.60 1 1825 ---- 171.20B 155.40A 171.20B 162.40 -4.40 166.80 66 1830 ---- 165.50B 151.80A 165.50B 157.60 -4.50 162.10 1 1835 ---- 160.70B 147.00A 160.50B 152.90 -4.40 157.30 253 1840 ---- 156.00B 142.40A 155.80B 148.20 -4.40 152.60 210 1845 ---- 151.30B 137.70A 151.30B 143.50 -4.50 148.00 1850 ---- 147.30B 132.10A 147.30B 138.80 -4.50 143.30 21 1855 ---- 142.00B 127.50A 141.90B 134.20 -4.50 138.70 1860 ---- 137.30B 123.00A 137.30B 129.70 -4.40 134.10 42 1865 ---- 132.80B 118.60A 132.70B 125.10 -4.50 129.60 1 1870 ---- 128.90B 114.20A 128.90B 120.60 -4.50 125.10 279 1875 ---- 124.50B 109.80A 124.50B 116.20 -4.50 120.70 48 1880 ---- 120.00B 105.60A 120.00B 111.80 -4.50 116.30 2 1885 ---- 115.60B 101.30A 115.60B 107.50 -4.50 112.00 13 1890 ---- 111.30B 97.30A 111.30B 103.30 -4.40 107.70 7 1895 ---- 107.00B 93.10A 107.00B 99.10 -4.40 103.50 1 1900 ---- 102.80B 89.10A 102.80B 95.00 -4.40 99.40 245 1905 ---- 98.70B 85.20A 98.70B 90.90 -4.50 95.40 30 1910 ---- 94.60B 81.40A 94.60B 87.00 -4.40 91.40 21 1915 ---- 90.60B 77.70A 90.60B 83.10 -4.40 87.50 4 1920 ---- 86.70B 74.10A 86.70B 79.30 -4.40 83.70 179 1925 ---- 82.90B 70.50A 82.90B 75.70 -4.20 79.90 309 1930 ---- 79.10B 67.10A 79.10B 72.10 -4.20 76.30 305 1935 ---- 75.50B 63.70A 75.50B 68.60 -4.20 72.80 47 1940 ---- 72.00B 60.50A 72.00B 65.30 -4.10 69.40 219 1945 ---- 68.50B 57.40A 68.50B 62.00 -4.00 66.00 1 286 1950 60.00 65.20B 54.40A 54.40A 58.80 -4.00 1 62.80 10 720 1955 ---- 62.00B 51.50A 62.00B 55.80 -3.90 59.70 178 1960 50.80 59.00B 48.70A 53.10B 52.80 -3.90 1 56.70 10 503 1965 ---- 55.90B 46.10A 55.90B 50.00 -3.80 53.80 5 123 1970 44.80 53.00B 43.50A 47.00B 47.30 -3.70 143 51.00 27 862 1975 42.30 50.20B 41.10A 43.20A 44.70 -3.60 12 48.30 16 824 1980 39.80 47.50B 38.70A 40.00A 42.20 -3.50 42 45.70 2 123 1985 ---- 45.00B 36.50A 45.00B 39.80 -3.50 43.30 304 1990 37.60 42.50B 34.40A 34.40A 37.50 -3.40 70 40.90 495 815 1995 33.40 40.20B 32.40A 35.70B 35.30 -3.30 1 38.60 60 2000 32.80 37.90B 30.50A 31.80 33.30 -3.20 114 36.50 124 2594 2005 30.00 35.70B 28.70A 28.70A 31.30 -3.10 1 34.40 80 2010 ---- 33.80B 27.00A 33.80B 29.40 -3.10 2 32.50 1 253 2015 ---- 31.90B 25.30A 31.90B 27.70 -2.90 30.60 274 2020 ---- 30.00B 23.80A 30.00B 26.00 -2.80 28.80 242 2025 24.30 28.30B 22.30A 23.50 24.40 -2.80 262 27.20 128 1391 2030 23.00 26.60B 21.00A 21.00A 22.90 -2.70 3 25.60 17 439 2035 ---- 24.90B 19.70A 24.90B 21.50 -2.60 24.10 57 2040 19.40 23.50B 18.50A 19.50B 20.20 -2.40 7 22.60 508 2045 ---- 22.10B 17.40A 22.10B 18.90 -2.40 21.30 10 67 2050 17.00 20.80B 16.30A 17.00 17.80 -2.20 49 20.00 26 1620 2055 16.60 19.40B 15.30A 16.00A 16.70 -2.10 7 18.80 1 95 2060 ---- 18.40B 14.40A 18.40B 15.60 -2.10 1 17.70 997 1778 2065 16.80 17.10B 13.50A 13.50A 14.60 -2.10 9 16.70 33 269 2070 ---- 16.10B 12.70A 16.10B 13.70 -2.00 8 15.70 6 725 2075 ---- 15.20B 11.90A 15.20B 12.90 -1.80 14.70 365 958 2080 12.00 14.20B 11.10A 11.60A 12.10 -1.70 11 13.80 11 404 2085 ---- 13.40B 10.50A 13.40B 11.30 -1.70 13.00 3 1080 2090 ---- 12.60B 9.80A 12.60B 10.60 -1.60 12.20 3 375 2095 ---- 11.80B 9.20A 11.80B 10.00 -1.50 1 11.50 58 2100 10.00 11.10B 8.60A 9.00 9.30 -1.50 74 10.80 67 2880 2105 ---- 10.40B 8.20A 10.40B 8.80 -1.40 10.20 52 2110 ---- 9.70B 7.70A 9.70B 8.20 -1.40 2 9.60 59 2115 ---- 9.20B 7.20A 9.20B 7.70 -1.30 6 9.00 86 2120 7.20 8.60B 6.80A 7.10A 7.30 -1.20 12 8.50 92 148 2125 6.70 8.10B 6.40A 6.80B 6.80 -1.20 12 8.00 7 1406 2130 6.50 6.50 6.00A 6.00A 6.40 -1.20 1 7.60 106 2135 5.70 7.20B 5.70 5.70 6.00 -1.10 1 7.10 86 2140 ---- ---- 5.30A 5.30A 5.70 -1.00 6.70 13 104 2145 ---- 6.40B 5.00A 6.40B 5.30 -1.00 11 6.30 86 2150 5.00 5.20 4.80A 5.00A 5.00 -1.00 61 6.00 5 1344 2155 ---- ---- 4.50A 4.50A 4.70 -.90 5.60 60 2160 ---- ---- 4.30A 4.30A 4.50 -.80 2 5.30 275 2165 ---- ---- 4.00A 4.00A 4.20 -.80 5.00 1 78 2170 ---- ---- 3.80A 3.80A 4.00 -.70 4 4.70 2 78 2175 3.50 3.50 3.40 3.70B 3.80 -.70 5 4.50 1 671 2180 ---- ---- 3.40A 3.40A 3.50 -.70 4 4.20 2 262 2185 3.70 3.70 3.20A 3.20A 3.30 -.70 9 4.00 1 249 2190 ---- ---- 3.10A 3.10A 3.20 -.60 7 3.80 1 123 2195 ---- ---- 2.90A 2.90A 3.00 -.60 3 3.60 495 522 2200 3.00 3.10 2.60 2.80 2.80 -.60 350 3.40 40 2505 2205 ---- ---- 2.60A 2.60A 2.70 -.50 3.20 28 30 2210 ---- ---- 2.40A 2.40A 2.50 -.50 2 3.00 18 140 2215 2.60 2.60 2.30A 2.30A 2.40 -.50 10 2.90 130 2220 ---- ---- 2.20A 2.20A 2.30 -.40 3 2.70 1 54 2225 2.60 2.60 2.10 2.10 2.20 -.40 19 2.60 54 114 2230 ---- ---- 2.00A 2.00A 2.10 -.30 4 2.40 36 2235 1.80 1.80 1.80 1.90B 1.90 -.40 3 2.30 15 2240 ---- ---- 1.80A 1.80A 1.80 -.40 1 2.20 30 2245 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 11 2250 1.70 1.70 1.60 1.60 1.70 -.30 587 2.00 10 1790 2255 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 12 2260 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1 436 2265 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1 8 2270 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 18 2275 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1235 2280 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 26 2285 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 35 2290 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 7 2295 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 9 2300 1.00 1.00 1.00 1.00 1.00 -.20 3 1.20 2 1603 2310 ---- ---- .90A .90A .90 -.20 1.10 35 2320 ---- ---- .90A .90A .90 -.10 1.00 14 2325 ---- ---- .80A .80A .80 -.10 .90 479 2330 ---- ---- .80A .80A .80 -.10 .90 19 2340 ---- ---- .70A .70A .70 -.10 .80 31 2350 ---- ---- .70A .70A .70 -.10 .80 513 2360 ---- ---- ---- ---- .60 -.10 .70 46 2370 ---- ---- ---- ---- .60 .00 .60 3 2375 .60 .60 .60 .60 .60 .00 300 .60 129 2380 ---- ---- ---- ---- .50 -.10 .60 22 2390 ---- ---- .50A .50A .50 -.10 .60 12 2400 .40 .40 .40 .40 .50 .00 368 .50 1598 2425 ---- ---- ---- ---- .40 .00 .40 90 389 2450 ---- ---- ---- ---- .40 .00 60 .40 471 2475 ---- ---- ---- ---- .30 .00 .30 119 2500 ---- ---- ---- ---- .30 .00 .30 3898 2525 ---- ---- ---- ---- .30 .00 .30 138 2550 ---- ---- ---- ---- .20 .00 .20 534 2575 ---- ---- ---- ---- .20 .00 .20 666 2650 ---- ---- ---- ---- .20 .00 .20 352 3000 ---- ---- ---- ---- .10 .00 159 .10 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 787.80B 774.70A 787.80B 780.30 -4.50 784.80 1250 ---- 762.80B 749.30A 762.80B 755.30 -4.50 759.80 1275 ---- 737.80B 724.70A 737.80B 730.30 -4.50 734.80 1300 ---- 712.90B 699.30A 712.90B 705.30 -4.50 709.80 1325 ---- 687.80B 674.70A 687.80B 680.30 -4.50 684.80 1350 ---- 662.90B 649.30A 662.90B 655.30 -4.50 659.80 1375 ---- 637.90B 624.70A 637.90B 630.30 -4.50 634.80 1400 ---- 612.90B 599.30A 612.90B 605.30 -4.50 609.80 1420 ---- 592.90B 579.60A 592.70B 585.30 -4.50 589.80 1425 ---- 587.90B 574.60A 587.90B 580.30 -4.50 584.80 1430 ---- 582.90B 569.70A 582.70B 575.30 -4.50 579.80 1440 ---- 572.90B 559.70A 572.70B 565.30 -4.50 569.80 1450 ---- 563.00B 549.30A 562.90B 555.30 -4.50 559.80 1460 ---- 552.90B 539.70A 552.90B 545.30 -4.50 549.80 1470 ---- 542.90B 529.70A 542.90B 535.30 -4.50 539.80 1475 ---- 538.00B 524.60A 538.00B 530.30 -4.50 534.80 1480 ---- 533.00B 519.70A 532.90B 525.30 -4.50 529.80 1490 ---- 522.90B 509.70A 522.90B 515.30 -4.50 519.80 1500 ---- 513.00B 499.20A 512.80B 505.30 -4.50 509.80 1510 ---- 502.90B 489.60A 502.90B 495.30 -4.50 499.80 1515 ---- 497.90B 484.70A 497.90B 490.30 -4.50 494.80 1520 ---- 492.90B 479.70A 492.90B 485.30 -4.50 489.80 1525 ---- 487.90B 474.60A 487.90B 480.30 -4.50 484.80 1530 ---- 483.00B 469.70A 482.90B 475.30 -4.50 479.80 1535 ---- 478.00B 464.60A 477.90B 470.30 -4.50 474.80 1540 ---- 473.00B 459.70A 472.90B 465.30 -4.50 469.80 1545 ---- 468.00B 454.60A 467.90B 460.30 -4.50 464.80 1550 ---- 463.00B 449.20A 463.00B 455.30 -4.50 459.80 1555 ---- 458.00B 444.60A 457.90B 450.30 -4.50 454.80 1560 ---- 453.00B 439.60A 452.90B 445.30 -4.50 449.80 1565 ---- 448.00B 434.60A 447.80B 440.30 -4.50 444.80 1570 ---- 443.00B 429.60A 442.80B 435.30 -4.50 439.80 1575 ---- 438.00B 424.60A 438.00B 430.30 -4.50 434.80 1580 ---- 433.00B 419.60A 433.00B 425.30 -4.50 429.80 1585 ---- 428.00B 414.60A 428.00B 420.30 -4.50 424.80 1590 ---- 423.00B 409.60A 422.90B 415.30 -4.50 419.80 1595 ---- 418.00B 404.60A 417.90B 410.30 -4.50 414.80 1600 ---- 413.10B 399.10A 413.10B 405.30 -4.50 409.80 1605 ---- 408.00B 394.60A 408.00B 400.30 -4.50 404.80 1610 ---- 403.00B 389.60A 403.00B 395.30 -4.50 399.80 1615 ---- 398.00B 384.60A 398.00B 390.30 -4.50 394.80 1620 ---- 393.00B 379.60A 393.00B 385.30 -4.50 389.80 1625 ---- 388.00B 374.60A 388.00B 380.30 -4.50 384.80 1630 ---- 383.00B 369.60A 383.00B 375.30 -4.50 379.80 1635 ---- 378.00B 364.60A 378.00B 370.30 -4.50 374.80 1640 ---- 373.00B 359.60A 373.00B 365.30 -4.50 369.80 1645 ---- 368.00B 354.60A 368.00B 360.30 -4.50 364.80 1650 ---- 363.00B 349.20A 363.00B 355.30 -4.50 359.80 4 1655 ---- 358.00B 344.60A 358.00B 350.30 -4.50 354.80 1660 ---- 353.10B 339.60A 353.00B 345.30 -4.50 349.80 1665 ---- 348.10B 334.60A 348.00B 340.30 -4.50 344.80 1670 ---- 343.10B 329.50A 343.00B 335.30 -4.50 339.80 8 1675 ---- 338.00B 324.60A 338.00B 330.30 -4.50 334.80 1680 ---- 333.00B 319.60A 333.00B 325.30 -4.50 329.80 1685 ---- 328.10B 314.60A 328.00B 320.30 -4.50 324.80 1690 ---- 323.10B 309.60A 323.10B 315.30 -4.50 319.80 1695 ---- 318.10B 304.60A 318.00B 310.30 -4.50 314.80 1700 ---- 313.10B 299.20A 313.10B 305.30 -4.50 309.80 1 1705 ---- 308.10B 294.60A 308.00B 300.30 -4.50 304.80 1710 ---- 303.10B 289.60A 303.00B 295.30 -4.50 299.80 2 1715 ---- 298.10B 284.60A 298.10B 290.30 -4.50 294.80 1720 ---- 293.10B 279.60A 293.10B 285.30 -4.50 289.80 1725 ---- 288.20B 273.00A 288.10B 280.30 -4.50 284.80 1730 ---- 283.30B 269.60A 283.30B 275.30 -4.50 279.80 1735 ---- 278.30B 264.70A 278.30B 270.30 -4.60 274.90 1740 ---- 273.40B 259.70A 273.20B 265.40 -4.50 269.90 1745 ---- 268.40B 254.80A 268.40B 260.40 -4.50 264.90 1750 ---- 264.40B 248.30A 264.40B 255.50 -4.50 260.00 22 1755 ---- 258.50B 244.70A 258.50B 250.50 -4.60 255.10 1760 ---- 253.60B 239.80A 253.60B 245.60 -4.60 250.20 1765 ---- 248.70B 234.90A 248.70B 240.70 -4.60 245.30 1 1770 ---- 243.80B 230.00A 243.80B 235.80 -4.60 240.40 1775 ---- 239.90B 223.80A 239.90B 230.90 -4.60 235.50 12 1780 ---- 234.00B 220.30A 234.00B 226.00 -4.60 230.60 1 1785 ---- 229.20B 215.40A 229.20B 221.20 -4.60 225.80 1 1790 ---- 224.30B 210.60A 224.30B 216.30 -4.60 220.90 1 1795 ---- 219.50B 205.80A 219.20B 211.50 -4.60 216.10 1 1800 ---- 215.50B 199.70A 215.50B 206.70 -4.60 211.30 1 1805 ---- 209.80B 196.10A 209.60B 201.90 -4.60 206.50 1 1810 ---- 205.10B 191.30A 204.80B 197.20 -4.60 201.80 2 1815 ---- 200.30B 186.60A 200.10B 192.40 -4.60 197.00 1 1820 ---- 195.60B 181.90A 195.30B 187.70 -4.60 192.30 1825 ---- 191.60B 176.10A 191.60B 183.00 -4.60 187.60 1 1830 ---- 186.10B 172.60A 185.90B 178.30 -4.60 182.90 1 1835 ---- 181.50B 168.00A 181.20B 173.70 -4.60 178.30 1 1840 ---- 176.80B 163.40A 176.60B 169.10 -4.60 173.70 1 1845 ---- 172.30B 157.80A 172.30B 164.50 -4.60 169.10 3 1850 ---- 168.40B 153.30A 168.40B 160.00 -4.60 164.60 3 1855 ---- 163.10B 148.90A 162.90B 155.50 -4.50 160.00 4 1860 ---- 159.30B 144.50A 159.30B 151.00 -4.60 155.60 1 1865 ---- 154.90B 140.10A 154.90B 146.50 -4.60 151.10 1870 ---- 150.30B 135.90A 150.30B 142.20 -4.60 146.80 2 1875 ---- 145.90B 131.50A 145.90B 137.80 -4.60 142.40 3 1880 ---- 141.70B 127.30A 141.70B 133.50 -4.60 138.10 1 1885 ---- 137.30B 123.20A 137.30B 129.30 -4.60 133.90 1 1890 ---- 133.00B 119.10A 133.00B 125.10 -4.60 129.70 51 1895 ---- 128.80B 115.10A 128.80B 121.00 -4.50 125.50 1 1900 113.10 124.60B 111.10A 111.10A 116.90 -4.60 1 121.50 303 1905 ---- 120.70B 107.20A 120.60B 112.90 -4.50 117.40 2 1910 ---- 116.60B 103.40A 116.60B 109.00 -4.50 113.50 5 1915 ---- 112.60B 99.70A 112.60B 105.10 -4.50 109.60 1920 ---- 108.70B 96.00A 108.70B 101.30 -4.50 105.80 18 1925 ---- 104.80B 92.40A 104.80B 97.60 -4.50 102.10 4 1930 ---- 101.10B 88.90A 101.10B 94.00 -4.40 98.40 3 1935 ---- 97.40B 85.40A 97.40B 90.50 -4.30 94.80 3 1940 ---- 93.80B 82.20A 93.80B 87.00 -4.30 91.30 6 1945 ---- 90.30B 78.90A 90.30B 83.60 -4.30 87.90 3 1950 ---- 86.90B 75.70A 86.90B 80.30 -4.20 84.50 10 1955 ---- 83.50B 72.70A 83.50B 77.10 -4.10 81.20 90 1960 ---- 80.30B 69.70A 80.30B 74.00 -4.10 78.10 151 1965 ---- 77.10B 66.80A 77.10B 71.00 -4.00 75.00 76 1970 ---- 74.10B 64.00A 74.10B 68.00 -3.90 71.90 59 1975 ---- 71.00B 61.30A 71.00B 65.20 -3.80 69.00 67 1980 ---- 68.10B 58.70A 68.10B 62.40 -3.70 66.10 125 1985 ---- 65.30B 56.20A 65.30B 59.70 -3.70 63.40 18 1990 ---- 62.60B 53.60A 62.60B 57.20 -3.50 140 60.70 50 1995 ---- 60.00B 51.20A 60.00B 54.70 -3.40 1 58.10 14 2000 ---- 57.40B 48.90A 57.40B 52.30 -3.40 55.70 1 1489 2005 49.50 54.90B 46.70A 50.10B 49.90 -3.40 37 53.30 29 2010 51.70 52.60B 44.60A 44.60A 47.70 -3.20 2 50.90 25 168 2015 ---- 50.30B 42.60A 50.30B 45.60 -3.10 48.70 39 471 2020 ---- 48.00B 40.60A 48.00B 43.50 -3.10 1 46.60 408 2025 40.30 45.90B 38.80A 41.20B 41.50 -3.10 36 44.60 24 2030 ---- 43.90B 37.00A 43.90B 39.60 -3.00 42.60 43 2035 ---- 41.90B 35.30A 41.90B 37.80 -2.90 40.70 1 55 2040 ---- 40.00B 33.70A 40.00B 36.00 -2.90 38.90 1 22 2045 ---- 38.20B 32.10A 38.20B 34.40 -2.80 37.20 177 2050 ---- 36.50B 30.60A 36.50B 32.70 -2.80 35.50 238 1366 2055 ---- 34.80B 29.20A 34.80B 31.20 -2.70 33.90 11 2060 ---- 33.20B 27.80A 33.20B 29.80 -2.60 32.40 4410 2065 ---- 31.70B 26.50A 31.70B 28.40 -2.60 31.00 45 2070 ---- 30.20B 25.30A 30.20B 27.00 -2.60 29.60 24 281 2075 25.50 28.80B 24.10A 24.10A 25.70 -2.50 9 28.20 9 282 2080 23.50 27.50B 23.00A 24.70B 24.50 -2.40 1 26.90 3 112 2085 ---- 26.30B 21.90A 26.30B 23.40 -2.30 25.70 110 2090 ---- 25.00B 20.90A 25.00B 22.30 -2.20 10 24.50 12 56 2095 ---- 23.90B 20.00A 23.90B 21.20 -2.20 23.40 3 47 2100 ---- 22.80B 19.00A 22.80B 20.20 -2.20 22.40 75 833 2105 ---- 21.70B 18.20A 21.70B 19.30 -2.00 29 21.30 1 83 2110 ---- 20.70B 17.30A 20.70B 18.40 -2.00 20.40 2 67 2115 ---- 19.80B 16.50A 19.80B 17.50 -2.00 19.50 10 2120 ---- 18.90B 15.80A 18.90B 16.70 -1.90 10 18.60 6 70 2125 ---- 18.00B 15.10A 18.00B 15.90 -1.90 17.80 74 2130 ---- 17.20B 14.40A 17.20B 15.20 -1.80 17.00 110 2135 ---- 16.40B 13.70A 16.40B 14.50 -1.70 16.20 17 2140 ---- 15.60B 13.10A 15.60B 13.80 -1.70 15.50 11 2145 ---- 14.90B 12.50A 14.90B 13.20 -1.60 14.80 8 2150 ---- 14.30B 12.00A 14.30B 12.60 -1.50 11 14.10 22 1050 2155 ---- 13.60B 11.50A 13.60B 12.00 -1.50 30 13.50 1 31 2160 ---- 13.00B 11.00A 13.00B 11.50 -1.40 12.90 120 2165 ---- ---- 10.50A 10.50A 11.00 -1.40 12.40 64 2170 ---- 11.90B 10.00A 11.90B 10.50 -1.30 11.80 10 2175 ---- ---- 9.60A 9.60A 10.00 -1.30 11.30 92 2180 ---- ---- 9.20A 9.20A 9.60 -1.30 10.90 46 50 2185 ---- ---- 8.80A 8.80A 9.20 -1.20 10.40 5 2190 ---- ---- 8.40A 8.40A 8.80 -1.10 9.90 52 35 2195 ---- ---- 8.00A 8.00A 8.40 -1.10 9.50 8 2200 8.70 8.70 7.70A 7.70A 8.00 -1.10 52 9.10 2 1015 2205 ---- ---- 7.40A 7.40A 7.70 -1.10 8.80 3 2210 ---- ---- 7.10A 7.10A 7.40 -1.00 8.40 6 2215 6.90 6.90 6.80A 7.10B 7.10 -.90 3 8.00 1 4 2220 7.40 7.40 6.50A 6.50A 6.80 -.90 24 7.70 1 46 2225 6.70 6.70 6.20A 6.30A 6.50 -.90 15 7.40 3 176 2230 6.20 6.20 6.00A 6.00A 6.20 -.90 1 7.10 2 26 2235 ---- ---- 5.80A 5.80A 6.00 -.80 6.80 2 28 2240 ---- ---- 5.50A 5.50A 5.70 -.80 1 6.50 13 2245 ---- ---- 5.30A 5.30A 5.50 -.80 2 6.30 11 2250 5.40 5.40 5.10 5.20B 5.30 -.70 32 6.00 7 1097 2255 ---- ---- 4.90A 4.90A 5.00 -.80 20 5.80 30 2260 5.20 5.20 4.70A 4.70A 4.80 -.80 3 5.60 38 2265 ---- ---- 4.50A 4.50A 4.60 -.70 10 5.30 13 31 2270 ---- ---- 4.30A 4.30A 4.50 -.60 8 5.10 1 11 2275 4.20 4.20 4.20 4.20 4.30 -.60 7 4.90 2 176 2280 ---- ---- 4.00A 4.00A 4.10 -.60 6 4.70 1 50 2285 3.80 3.80 3.80 3.80 4.00 -.60 3 4.60 1 11 2290 ---- ---- 3.70A 3.70A 3.80 -.60 4 4.40 2 35 2295 ---- ---- 3.60A 3.60A 3.60 -.60 4 4.20 21 34 2300 3.30 3.50 3.30 3.50 3.50 -.60 8 4.10 49 1337 2305 ---- ---- 3.30A 3.30A 3.40 -.50 2 3.90 5 41 2310 3.00 3.00 3.00 3.00 3.20 -.60 5 3.80 1 57 2320 ---- ---- 2.90A 2.90A 3.00 -.50 3.50 2 11 2325 2.80 2.80 2.80 2.80 2.90 -.50 7 3.40 1 42 2330 ---- ---- 2.70A 2.70A 2.80 -.40 3.20 37 2340 ---- ---- 2.50A 2.50A 2.60 -.40 3.00 2 29 2350 ---- ---- 2.40A 2.40A 2.40 -.40 64 2.80 52 627 2360 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 4 19 2370 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 17 2375 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 102 2380 ---- ---- 1.90A 1.90A 1.90 -.40 1 2.30 30 2390 1.80 1.80 1.80 1.80 1.80 -.30 8 2.10 16 2400 1.60 1.60 1.60 1.60 1.70 -.30 9 2.00 4 358 2410 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1 15 2425 ---- ---- 1.40A 1.40A 1.40 -.30 2 1.70 41 2450 1.20 1.20 1.20 1.20 1.20 -.20 2 1.40 80 2475 1.00 1.00 1.00 1.00 1.10 -.10 16 1.20 98 2500 ---- ---- .90A .90A .90 -.20 1.10 116 2525 ---- ---- .80A .80A .80 -.10 .90 17 2550 ---- ---- ---- ---- .70 -.10 .80 99 2575 ---- ---- ---- ---- .60 -.10 .70 113 2600 .60 .60 .60 .60 .60 .00 27 .60 100 227 2800 ---- ---- ---- ---- .30 .00 1 .30 108 OG DEC23 Gold Option CALL 900 ---- 1112.30B 1099.80A 1112.30B 1105.30 -4.50 1109.80 925 ---- 1087.30B 1074.80A 1087.30B 1080.30 -4.50 1084.80 950 ---- 1062.40B 1049.80A 1062.40B 1055.30 -4.50 1059.80 975 ---- 1037.40B 1024.80A 1037.40B 1030.30 -4.50 1034.80 1000 ---- 1012.40B 999.80A 1012.40B 1005.30 -4.50 1009.80 1025 ---- 987.40B 974.80A 987.40B 980.30 -4.50 984.80 1050 ---- 962.50B 949.80A 962.50B 955.30 -4.50 959.80 1075 ---- 937.40B 924.70A 937.40B 930.30 -4.50 934.80 1080 ---- 932.40B 919.90A 932.20B 925.30 -4.50 929.80 1090 ---- 922.50B 909.90A 922.20B 915.30 -4.50 919.80 1100 ---- 912.50B 899.80A 912.50B 905.30 -4.50 909.80 1110 ---- 902.50B 889.90A 902.20B 895.30 -4.50 899.80 1120 ---- 892.50B 879.90A 892.20B 885.30 -4.50 889.80 1125 ---- 887.50B 874.80A 887.50B 880.30 -4.50 884.80 1130 ---- 882.50B 869.90A 882.20B 875.30 -4.50 879.80 1140 ---- 872.50B 859.90A 872.20B 865.30 -4.50 869.80 1150 ---- 862.50B 849.70A 862.50B 855.30 -4.50 859.80 1160 ---- 852.50B 839.80A 852.20B 845.30 -4.50 849.80 1170 ---- 842.50B 829.90A 842.30B 835.30 -4.50 839.80 1175 ---- 837.50B 824.80A 837.50B 830.30 -4.50 834.80 1180 ---- 832.60B 819.90A 832.30B 825.30 -4.50 829.80 1185 ---- 827.60B 814.90A 827.30B 820.30 -4.50 824.80 1190 ---- 822.60B 809.90A 822.30B 815.30 -4.50 819.80 1195 ---- 817.60B 804.90A 817.30B 810.30 -4.50 814.80 1200 ---- 812.60B 799.80A 812.60B 805.30 -4.50 809.80 1205 ---- 807.60B 794.90A 807.30B 800.30 -4.50 804.80 1210 ---- 802.60B 789.90A 802.30B 795.30 -4.50 799.80 1215 ---- 797.60B 784.90A 797.30B 790.30 -4.50 794.80 1220 ---- 792.60B 779.80A 792.30B 785.30 -4.50 789.80 1225 ---- 787.60B 774.80A 787.30B 780.30 -4.50 784.80 1230 ---- 782.60B 769.80A 782.30B 775.30 -4.50 779.80 1235 ---- 777.60B 764.80A 777.40B 770.30 -4.50 774.80 1240 ---- 772.60B 759.80A 772.40B 765.30 -4.50 769.80 1245 ---- 767.60B 754.80A 767.40B 760.30 -4.50 764.80 1250 ---- 762.60B 749.70A 762.30B 755.30 -4.50 759.80 1255 ---- 757.60B 744.80A 757.40B 750.30 -4.50 754.80 1260 ---- 752.60B 739.80A 752.40B 745.30 -4.50 749.80 1265 ---- 747.60B 734.80A 747.30B 740.30 -4.50 744.80 1270 ---- 742.60B 729.80A 742.40B 735.30 -4.50 739.80 1275 ---- 737.60B 724.80A 737.40B 730.30 -4.50 734.80 1280 ---- 732.60B 719.80A 732.40B 725.30 -4.50 729.80 1285 ---- 727.60B 714.80A 727.40B 720.30 -4.50 724.80 1290 ---- 722.60B 709.80A 722.40B 715.30 -4.50 719.80 1295 ---- 717.70B 704.80A 717.40B 710.30 -4.50 714.80 1300 ---- 712.70B 699.70A 712.40B 705.30 -4.50 709.80 1305 ---- 707.70B 694.80A 707.40B 700.30 -4.50 704.80 1310 ---- 702.70B 689.80A 702.40B 695.30 -4.50 699.80 1315 ---- 697.70B 684.80A 697.40B 690.30 -4.50 694.80 1320 ---- 692.70B 679.80A 692.40B 685.30 -4.50 689.80 1325 ---- 687.70B 674.70A 687.70B 680.30 -4.50 684.80 1330 ---- 682.70B 669.80A 682.40B 675.30 -4.50 679.80 1335 ---- 677.70B 664.80A 677.40B 670.30 -4.50 674.80 1340 ---- 672.70B 659.80A 672.40B 665.30 -4.50 669.80 1345 ---- 667.70B 654.80A 667.70B 660.30 -4.50 664.80 1350 ---- 662.70B 649.70A 662.50B 655.30 -4.50 659.80 1355 ---- 657.70B 644.80A 657.50B 650.30 -4.50 654.80 1360 ---- 652.70B 639.80A 652.50B 645.30 -4.50 649.80 1365 ---- 647.70B 634.80A 647.50B 640.30 -4.50 644.80 1370 ---- 642.70B 629.80A 642.50B 635.30 -4.50 639.80 1375 ---- 637.70B 624.70A 637.50B 630.30 -4.50 634.80 1380 ---- 632.70B 619.80A 632.50B 625.30 -4.50 629.80 1385 ---- 627.70B 614.80A 627.50B 620.30 -4.50 624.80 1390 ---- 622.70B 609.80A 622.50B 615.30 -4.50 619.80 1395 ---- 617.70B 604.80A 617.60B 610.30 -4.50 614.80 1400 ---- 612.80B 599.70A 612.80B 605.30 -4.50 609.80 1405 ---- 607.80B 594.80A 607.50B 600.30 -4.50 604.80 1410 ---- 602.80B 589.80A 602.50B 595.30 -4.50 599.80 1415 ---- 597.80B 584.80A 597.50B 590.30 -4.50 594.80 1420 ---- 592.80B 579.70A 592.50B 585.30 -4.50 589.80 1425 ---- 587.80B 574.70A 587.80B 580.30 -4.50 584.80 1430 ---- 582.80B 569.70A 582.50B 575.30 -4.50 579.80 1435 ---- 577.70B 564.70A 577.50B 570.30 -4.50 574.80 1440 ---- 572.70B 559.70A 572.50B 565.30 -4.50 569.80 1445 ---- 567.70B 554.70A 567.50B 560.30 -4.50 564.80 1450 ---- 562.80B 549.60A 562.50B 555.30 -4.50 559.80 1455 ---- 557.80B 544.80A 557.70B 550.30 -4.50 554.80 1460 ---- 552.80B 539.70A 552.50B 545.30 -4.50 549.80 1465 ---- 547.80B 534.70A 547.70B 540.30 -4.50 544.80 1470 ---- 542.80B 529.80A 542.70B 535.30 -4.50 539.80 1475 ---- 537.80B 524.70A 537.70B 530.30 -4.50 534.80 1480 ---- 532.80B 519.70A 532.70B 525.30 -4.50 529.80 1485 ---- 527.80B 514.70A 527.70B 520.30 -4.50 524.80 1490 ---- 522.80B 509.80A 522.70B 515.30 -4.50 519.80 1495 ---- 517.80B 504.80A 517.70B 510.30 -4.50 514.80 1500 ---- 512.80B 499.70A 512.60B 505.30 -4.50 50 509.80 50 50 1505 ---- 507.80B 494.70A 507.60B 500.30 -4.50 504.80 1510 ---- 502.80B 489.80A 502.50B 495.30 -4.50 499.80 1515 ---- 497.80B 484.70A 497.50B 490.30 -4.50 494.80 1520 ---- 492.80B 479.70A 492.60B 485.30 -4.50 489.80 1525 ---- 487.80B 474.60A 487.60B 480.30 -4.50 484.80 1530 ---- 482.80B 469.70A 482.60B 475.30 -4.50 479.80 1535 ---- 477.80B 464.70A 477.60B 470.30 -4.50 474.80 1540 ---- 472.80B 459.70A 472.60B 465.30 -4.50 469.80 1545 ---- 467.80B 454.60A 467.50B 460.30 -4.50 464.80 1550 ---- 462.80B 449.70A 462.80B 455.30 -4.50 40 459.80 50 1555 ---- 457.80B 444.70A 457.60B 450.30 -4.50 454.80 1560 ---- 452.80B 439.70A 452.80B 445.30 -4.50 449.80 1565 ---- 447.90B 434.60A 447.80B 440.30 -4.50 444.80 1570 ---- 442.90B 429.70A 442.80B 435.30 -4.50 439.80 1575 ---- 437.90B 424.60A 437.80B 430.30 -4.50 434.80 1580 ---- 432.90B 419.70A 432.80B 425.30 -4.50 429.80 1585 ---- 427.90B 414.60A 427.80B 420.30 -4.50 424.80 1590 ---- 422.90B 409.70A 422.70B 415.30 -4.50 419.80 1595 ---- 417.90B 404.70A 417.70B 410.30 -4.50 414.80 1600 ---- 412.90B 399.70A 412.90B 405.30 -4.50 20 409.80 95 1605 ---- 407.90B 394.60A 407.80B 400.30 -4.50 404.80 1610 ---- 402.90B 389.70A 402.80B 395.30 -4.50 399.80 1615 ---- 397.90B 384.70A 397.80B 390.30 -4.50 394.80 1620 ---- 392.90B 379.70A 392.70B 385.30 -4.50 389.80 1625 ---- 387.90B 374.60A 387.90B 380.30 -4.50 384.80 50 1630 ---- 382.90B 369.70A 382.90B 375.30 -4.50 379.80 1635 ---- 377.90B 364.70A 377.90B 370.30 -4.50 374.80 1640 ---- 372.90B 359.60A 372.90B 365.30 -4.50 369.80 1645 ---- 367.90B 354.60A 367.90B 360.30 -4.50 364.80 1650 ---- 362.90B 349.60A 362.90B 355.30 -4.50 20 359.80 51 156 1655 ---- 357.90B 344.70A 357.90B 350.30 -4.50 354.80 1660 ---- 352.90B 339.60A 352.90B 345.30 -4.50 349.80 1665 ---- 348.00B 334.60A 347.90B 340.30 -4.50 344.80 1670 ---- 343.00B 329.60A 342.90B 335.30 -4.50 339.80 1675 ---- 338.00B 324.70A 337.80B 330.30 -4.50 334.80 2 1680 ---- 333.00B 319.70A 333.00B 325.30 -4.50 329.80 1685 ---- 328.00B 314.50A 328.00B 320.30 -4.50 324.80 1690 ---- 323.10B 309.70A 323.10B 315.30 -4.50 319.80 1695 ---- 318.20B 304.70A 318.10B 310.30 -4.50 314.80 1700 ---- 314.30B 298.10A 314.30B 305.30 -4.50 50 309.80 50 999 1705 ---- 308.20B 294.80A 308.20B 300.40 -4.50 304.90 1710 ---- 303.30B 289.80A 303.30B 295.40 -4.50 299.90 1715 ---- 298.30B 284.70A 298.30B 290.50 -4.50 295.00 1720 ---- 293.40B 280.00A 293.40B 285.50 -4.50 290.00 1725 ---- 289.50B 273.50A 289.50B 280.60 -4.50 285.10 6 13 1730 ---- 283.60B 269.90A 283.50B 275.70 -4.50 280.20 1735 ---- 278.70B 265.00A 278.60B 270.80 -4.50 275.30 1 1740 ---- 273.80B 260.20A 273.60B 265.90 -4.50 270.40 1 1745 ---- 268.90B 255.30A 268.70B 261.10 -4.50 265.60 1750 ---- 265.00B 249.20A 265.00B 256.20 -4.50 260.70 4 559 1755 ---- 259.20B 245.70A 259.00B 251.40 -4.50 255.90 1760 ---- 254.40B 240.90A 254.20B 246.50 -4.60 251.10 1765 ---- 249.60B 236.10A 249.30B 241.70 -4.60 246.30 1770 ---- 244.80B 231.10A 244.50B 237.00 -4.50 241.50 1775 ---- 240.90B 225.30A 240.90B 232.20 -4.50 236.70 122 1780 ---- 235.20B 221.70A 235.00B 227.40 -4.60 232.00 1785 ---- 230.50B 216.90A 230.20B 222.70 -4.50 227.20 1 1790 ---- 225.70B 212.20A 225.50B 218.00 -4.50 222.50 1795 ---- 221.00B 207.60A 220.80B 213.30 -4.50 217.80 1800 209.30 217.30B 201.90A 206.10 208.70 -4.50 8 213.20 5698 1805 ---- 211.70B 198.30A 211.50B 204.00 -4.60 208.60 1810 ---- 207.00B 193.70A 206.80B 199.40 -4.50 203.90 1815 ---- 202.40B 188.30A 202.20B 194.80 -4.60 199.40 1820 ---- 197.90B 183.70A 197.90B 190.30 -4.50 194.80 1825 ---- 194.10B 179.20A 194.10B 185.80 -4.50 190.30 84 1830 ---- 189.60B 174.80A 189.60B 181.30 -4.50 185.80 50 1835 ---- 185.10B 170.30A 185.10B 176.80 -4.50 181.30 1 1840 ---- 180.50B 166.00A 180.50B 172.40 -4.50 176.90 1 1845 ---- 176.10B 161.60A 176.10B 168.00 -4.50 172.50 1850 ---- 171.70B 157.30A 171.70B 163.70 -4.50 168.20 1764 1855 ---- 167.40B 153.10A 167.40B 159.30 -4.60 163.90 2 1860 ---- 163.00B 148.90A 163.00B 155.10 -4.50 159.60 76 1865 ---- 158.80B 144.80A 158.80B 150.90 -4.50 155.40 1870 ---- 154.50B 140.70A 154.50B 146.70 -4.50 151.20 107 1875 ---- 150.30B 136.60A 150.30B 142.60 -4.50 147.10 900 1880 ---- 146.20B 132.70A 146.20B 138.50 -4.50 143.00 131 1885 ---- 142.10B 128.70A 142.10B 134.50 -4.40 138.90 1890 ---- 138.10B 124.90A 138.10B 130.60 -4.40 135.00 5 1895 ---- 134.10B 121.10A 134.10B 126.70 -4.30 131.00 1900 ---- 130.20B 117.40A 130.20B 122.80 -4.40 127.20 1504 1905 ---- 126.30B 113.70A 126.30B 119.10 -4.30 123.40 10 1910 ---- 122.50B 110.10A 122.50B 115.30 -4.30 119.60 75 1915 ---- 118.60B 106.60A 118.60B 111.70 -4.20 115.90 1 1920 ---- 115.00B 103.10A 115.00B 108.10 -4.20 112.30 47 1925 ---- 111.40B 99.70A 111.40B 104.60 -4.20 108.80 544 1930 ---- 107.80B 96.40A 107.80B 101.20 -4.10 105.30 20 1935 ---- 104.40B 93.20A 104.40B 97.90 -4.00 101.90 7 1940 ---- 101.10B 90.00A 101.00B 94.60 -4.00 98.60 124 1945 ---- 97.60B 87.00A 97.60B 91.40 -3.90 95.30 373 1950 ---- 94.60B 83.90A 94.60B 88.30 -3.90 33 92.20 37 10494 1955 ---- 91.20B 81.00A 91.20B 85.20 -3.90 89.10 13 1960 ---- 88.20B 78.20A 88.20B 82.30 -3.70 86.00 829 1965 ---- 85.10B 75.40A 85.10B 79.40 -3.70 83.10 82 1970 ---- 82.20B 72.70A 82.20B 76.60 -3.60 80.20 195 1975 ---- 79.40B 70.10A 79.30B 73.80 -3.60 5 77.40 677 1980 ---- 76.70B 67.60A 76.70B 71.20 -3.50 74.70 6 61 1985 ---- 74.00B 65.10A 74.00B 68.60 -3.50 72.10 61 1990 ---- 71.30B 62.70A 71.30B 66.10 -3.40 69.50 312 740 1995 ---- 68.80B 60.40A 68.80B 63.70 -3.30 17 67.00 24 38 2000 58.90 66.40B 58.00A 59.80A 61.30 -3.30 100 64.60 57 5447 2005 ---- 63.90B 56.00A 63.90B 59.00 -3.30 225 62.30 1 354 2010 ---- 61.60B 53.90A 61.60B 56.80 -3.20 60.00 419 618 2015 ---- 59.30B 51.80A 59.30B 54.70 -3.20 1 57.90 45 746 2020 ---- 57.10B 49.90A 57.10B 52.70 -3.10 20 55.80 207 2025 48.80 55.00B 48.00A 48.00A 50.70 -3.00 35 53.70 25 1211 2030 ---- 53.00B 46.20A 53.00B 48.80 -2.90 51.70 823 2035 45.20 51.00B 44.50A 47.20B 46.90 -2.90 26 49.80 4 127 2040 ---- 49.20B 42.80A 49.20B 45.10 -2.90 1 48.00 35 370 2045 ---- 47.40B 41.20A 47.40B 43.40 -2.80 46.20 2 67 2050 44.80 45.70B 39.50A 42.10B 41.80 -2.70 422 44.50 259 2296 2055 ---- 43.90B 38.10A 43.90B 40.20 -2.70 42.90 41 80 2060 38.50 42.30B 36.70A 38.90B 38.60 -2.70 1 41.30 3 302 2065 ---- 40.70B 35.30A 40.70B 37.20 -2.60 39.80 3 111 2070 ---- 39.20B 34.00A 39.20B 35.80 -2.50 20 38.30 11 175 2075 ---- 37.70B 32.70A 37.70B 34.40 -2.50 1 36.90 6 1195 2080 ---- 36.30B 31.50A 36.30B 33.10 -2.40 35.50 17 205 2085 ---- 34.90B 30.30A 34.90B 31.80 -2.40 34.20 162 2090 ---- 33.60B 29.20A 33.60B 30.60 -2.30 32.90 2 91 2095 ---- 32.40B 28.10A 32.40B 29.50 -2.20 31.70 88 2100 27.40 31.10B 27.00A 27.70A 28.30 -2.30 174 30.60 315 13247 2105 26.60 29.90B 26.00A 26.60 27.30 -2.10 5 29.40 35 2110 ---- 28.90B 25.10A 28.90B 26.20 -2.20 28.40 158 2115 ---- 27.70B 24.10A 27.70B 25.30 -2.00 27.30 838 860 2120 ---- 26.80B 23.20A 26.80B 24.30 -2.00 26.30 61 2125 22.70 25.80B 22.40A 22.80A 23.40 -2.00 15 25.40 260 1972 2130 22.00 24.80B 21.50A 22.00A 22.50 -2.00 11 24.50 16 624 2135 ---- 23.90B 20.80A 23.90B 21.70 -1.90 29 23.60 1 60 2140 ---- 22.90B 20.00A 22.90B 20.90 -1.80 22.70 13 2145 ---- 22.10B 19.30A 22.10B 20.10 -1.80 21.90 46 2150 ---- 21.30B 18.60A 21.30B 19.40 -1.80 10 21.20 708 5146 2155 ---- 20.50B 17.90A 20.50B 18.70 -1.70 20.40 1 29 2160 ---- 19.80B 17.30A 19.80B 18.00 -1.70 19.70 29 2165 ---- 19.10B 16.70A 19.10B 17.30 -1.70 19.00 33 2170 ---- 18.40B 16.10A 18.40B 16.70 -1.60 18.30 4 55 2175 ---- ---- 15.50A 15.50A 16.10 -1.60 17.70 260 1446 2180 ---- ---- 15.00A 15.00A 15.50 -1.60 17.10 35 2185 ---- ---- 14.40A 14.40A 15.00 -1.50 16.50 59 2190 ---- ---- 13.90A 13.90A 14.40 -1.50 29 15.90 1 92 2195 ---- ---- 13.50A 13.50A 13.90 -1.50 15.40 18 2200 13.50 13.50 13.00A 13.10A 13.40 -1.40 351 14.80 150 5682 2205 ---- ---- 12.50A 12.50A 13.00 -1.30 14.30 7 2210 ---- ---- 12.10A 12.10A 12.50 -1.30 13.80 3 9 2215 ---- ---- 11.70A 11.70A 12.10 -1.30 13.40 3 2220 ---- ---- 11.30A 11.30A 11.70 -1.20 12.90 4 1078 2225 11.20 11.20 10.90A 11.00A 11.30 -1.20 2 12.50 106 1646 2230 ---- ---- 10.50A 10.50A 10.90 -1.20 12.10 28 2235 ---- ---- 10.20A 10.20A 10.50 -1.20 11.70 10 2240 ---- ---- 9.90A 9.90A 10.10 -1.20 11.30 5 2245 ---- ---- 9.50A 9.50A 9.80 -1.10 10.90 2 2250 9.50 9.50 9.20A 9.20A 9.50 -1.10 97 10.60 32 3717 2255 ---- ---- 9.00A 9.00A 9.20 -1.00 10.20 2 2260 ---- ---- 8.70A 8.70A 8.80 -1.10 9.90 128 2265 ---- ---- 8.40A 8.40A 8.60 -1.00 9.60 11 2270 ---- ---- 8.10A 8.10A 8.30 -1.00 9.30 11 2275 ---- ---- 7.80A 7.80A 8.00 -1.00 2 9.00 1426 2280 ---- ---- 7.60A 7.60A 7.70 -1.00 8.70 15 2285 ---- ---- 7.40A 7.40A 7.50 -.90 8.40 2 2290 ---- ---- 7.20A 7.20A 7.20 -.90 2 8.10 1 2295 ---- ---- 6.90A 6.90A 7.00 -.90 7.90 8 2300 6.90 6.90 6.60A 6.60A 6.80 -.80 140 7.60 50 6606 2305 ---- ---- 6.50A 6.50A 6.60 -.80 7.40 5 2310 ---- ---- 6.30A 6.30A 6.40 -.80 2 7.20 18 2315 ---- ---- 6.10A 6.10A 6.20 -.80 7.00 101 2320 ---- ---- 5.90A 5.90A 6.00 -.70 6.70 6 2325 ---- ---- 5.80A 5.80A 5.80 -.70 1 6.50 741 2330 ---- ---- 5.60A 5.60A 5.60 -.70 1 6.30 18 2335 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 10 2340 ---- ---- 5.30A 5.30A 5.30 -.70 3 6.00 419 422 2345 ---- ---- 5.10A 5.10A 5.10 -.70 5.80 5 8 2350 ---- ---- 4.90A 4.90A 5.00 -.60 18 5.60 1 1651 2360 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 13 2370 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 1 2 2375 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 5 1024 2380 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 27 2390 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 1 3 2400 3.80 3.80 3.60 3.70 3.70 -.50 49 4.20 3 3761 2410 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 2 2420 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 4 2425 3.10 3.10 3.10 3.10 3.20 -.40 6 3.60 1332 2430 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 15 2440 ---- ---- 2.90A 2.90A 2.90 -.50 8 3.40 2 11 2450 2.70 2.70 2.70 2.70 2.80 -.40 12 3.20 873 2475 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 48 2490 ---- ---- 2.30A 2.30A 2.20 -.30 1 2.50 1 168 2500 ---- ---- 2.10A 2.10A 2.10 -.30 30 2.40 1 16036 2525 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 197 2550 ---- ---- 1.70A 1.70A 1.60 -.30 18 1.90 1721 2575 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 87 2600 1.40 1.40 1.30A 1.30A 1.30 -.10 4 1.40 3186 2625 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 642 2650 ---- ---- ---- ---- 1.00 -.10 1.10 627 2700 ---- ---- ---- ---- .80 -.10 .90 3826 2750 ---- ---- ---- ---- .70 .00 .70 2 886 2800 ---- ---- ---- ---- .60 .00 .60 801 2900 ---- ---- ---- ---- .40 .00 .40 70 3000 ---- ---- ---- ---- .30 .00 .30 11177 3100 ---- ---- ---- ---- .20 .00 .20 119 3200 ---- ---- ---- ---- .20 .00 .20 5629 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 196 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 783.00B 770.30A 782.70B 775.60 -4.60 780.20 1275 ---- 758.00B 745.30A 757.70B 750.60 -4.60 755.20 1300 ---- 733.00B 720.20A 733.00B 725.60 -4.60 730.20 1325 ---- 708.00B 695.30A 707.70B 700.60 -4.60 705.20 1350 ---- 683.00B 670.20A 682.80B 675.60 -4.60 680.20 1375 ---- 658.00B 645.20A 657.80B 650.60 -4.60 655.20 1400 ---- 633.10B 620.20A 632.80B 625.60 -4.60 630.20 1425 ---- 608.00B 595.20A 607.80B 600.60 -4.60 605.20 1430 ---- 603.10B 590.30A 603.10B 595.60 -4.60 600.20 1440 ---- 593.10B 580.30A 593.10B 585.60 -4.60 590.20 1450 ---- 583.10B 570.20A 582.90B 575.60 -4.60 580.20 1460 ---- 573.10B 560.30A 573.10B 565.60 -4.60 570.20 1470 ---- 563.10B 550.30A 563.10B 555.60 -4.60 560.20 1475 ---- 558.10B 545.20A 557.80B 550.60 -4.60 555.20 1480 ---- 553.10B 540.30A 553.10B 545.60 -4.60 550.20 1490 ---- 543.10B 530.30A 543.10B 535.60 -4.60 540.20 1500 ---- 533.10B 520.20A 532.90B 525.60 -4.60 530.20 1510 ---- 523.10B 510.30A 523.10B 515.60 -4.60 520.20 1520 ---- 513.10B 500.30A 513.10B 505.60 -4.60 510.20 1525 ---- 508.10B 495.20A 507.90B 500.60 -4.60 505.20 1530 ---- 503.10B 490.30A 503.10B 495.60 -4.60 500.20 1535 ---- 498.10B 485.20A 498.10B 490.60 -4.60 495.20 1540 ---- 493.10B 480.20A 493.10B 485.60 -4.60 490.20 1545 ---- 488.10B 475.20A 488.10B 480.60 -4.60 485.20 1550 ---- 483.20B 470.20A 482.90B 475.60 -4.60 480.20 1 1555 ---- 478.10B 465.20A 478.10B 470.60 -4.60 475.20 1560 ---- 473.10B 460.20A 473.10B 465.60 -4.60 470.20 1565 ---- 468.10B 455.20A 468.10B 460.60 -4.60 465.20 1570 ---- 463.10B 450.20A 463.10B 455.60 -4.60 460.20 1575 ---- 458.10B 445.20A 457.90B 450.60 -4.60 455.20 1580 ---- 453.10B 440.20A 453.10B 445.60 -4.60 450.20 1585 ---- 448.10B 435.20A 448.10B 440.60 -4.60 445.20 1590 ---- 443.10B 430.20A 443.10B 435.60 -4.60 440.20 1595 ---- 438.10B 425.20A 438.10B 430.60 -4.60 435.20 1600 ---- 433.20B 420.20A 432.90B 425.60 -4.60 430.20 1605 ---- 428.10B 415.20A 428.10B 420.60 -4.60 425.20 1610 ---- 423.20B 410.20A 423.20B 415.60 -4.60 420.20 1615 ---- 418.10B 405.20A 418.10B 410.60 -4.60 415.20 1620 ---- 413.10B 400.20A 413.10B 405.60 -4.60 410.20 1625 ---- 408.20B 395.20A 407.90B 400.60 -4.60 405.20 1630 ---- 403.20B 390.20A 403.20B 395.60 -4.60 400.20 1635 ---- 398.20B 385.20A 398.20B 390.60 -4.60 395.20 1640 ---- 393.20B 380.20A 393.20B 385.60 -4.60 390.20 1645 ---- 388.20B 375.20A 388.20B 380.60 -4.60 385.20 1650 ---- 383.20B 370.20A 383.20B 375.60 -4.60 380.20 4 1655 ---- 378.20B 365.20A 378.20B 370.60 -4.60 375.20 1660 ---- 373.20B 360.20A 373.20B 365.60 -4.60 370.20 1665 ---- 368.20B 355.20A 368.20B 360.60 -4.60 365.20 1670 ---- 363.20B 350.20A 363.20B 355.60 -4.60 360.20 1675 ---- 358.20B 343.40A 358.00B 350.60 -4.60 1 355.20 1 1680 ---- 353.30B 340.20A 353.00B 345.60 -4.60 350.20 1685 ---- 348.40B 335.20A 348.40B 340.60 -4.60 345.20 1690 ---- 343.40B 330.30A 343.40B 335.60 -4.60 340.20 1695 ---- 338.50B 325.30A 338.20B 330.70 -4.60 335.30 1700 ---- 334.80B 318.60A 334.80B 325.70 -4.60 330.30 6 1705 ---- 328.60B 315.50A 328.30B 320.80 -4.60 325.40 1710 ---- 323.60B 310.60A 323.60B 315.80 -4.70 320.50 1715 ---- 318.70B 305.70A 318.70B 310.90 -4.60 315.50 1720 ---- 313.80B 300.70A 313.80B 306.00 -4.60 310.60 1725 ---- 310.10B 294.10A 310.10B 301.10 -4.60 305.70 1730 ---- 304.00B 291.10A 304.00B 296.20 -4.70 300.90 1735 ---- 299.10B 286.10A 299.10B 291.40 -4.60 296.00 1740 ---- 294.20B 281.10A 294.20B 286.50 -4.70 291.20 1745 ---- 289.30B 276.20A 289.30B 281.70 -4.60 286.30 1750 ---- 285.70B 270.00A 285.70B 276.80 -4.70 281.50 5 1755 ---- 279.70B 266.60A 279.70B 272.00 -4.70 276.70 1760 ---- 274.90B 261.90A 274.90B 267.30 -4.60 271.90 1765 ---- 270.10B 257.10A 270.10B 262.50 -4.70 267.20 1770 ---- 265.40B 252.40A 265.40B 257.70 -4.70 262.40 1775 ---- 261.70B 246.20A 261.70B 253.00 -4.70 257.70 1780 ---- 255.90B 242.80A 255.90B 248.30 -4.70 253.00 1785 ---- 251.20B 238.20A 251.20B 243.60 -4.70 248.30 1790 ---- 246.50B 233.50A 246.50B 238.90 -4.70 243.60 1 1795 ---- 241.80B 228.90A 241.80B 234.30 -4.70 239.00 1800 ---- 238.20B 223.00A 238.20B 229.60 -4.70 234.30 18 1805 ---- 232.50B 219.70A 232.50B 225.00 -4.70 229.70 1810 ---- 227.90B 215.10A 227.90B 220.50 -4.70 225.20 1815 ---- 223.30B 209.40A 223.30B 215.90 -4.70 220.60 1820 ---- 218.80B 204.90A 218.80B 211.40 -4.70 216.10 1825 ---- 215.40B 200.50A 215.40B 206.90 -4.70 211.60 1830 ---- 210.90B 196.10A 210.90B 202.40 -4.70 207.10 1835 ---- 206.40B 191.70A 206.40B 198.00 -4.70 202.70 1840 ---- 201.90B 187.30A 201.90B 193.60 -4.70 198.30 1845 ---- 197.40B 183.00A 197.40B 189.20 -4.70 193.90 1850 ---- 193.10B 178.80A 193.10B 184.90 -4.70 189.60 2 1855 ---- 188.80B 174.50A 188.80B 180.60 -4.70 185.30 1860 ---- 184.50B 170.30A 184.50B 176.40 -4.60 181.00 1865 ---- 180.10B 166.20A 180.10B 172.20 -4.60 176.80 1870 ---- 175.80B 162.10A 175.80B 168.00 -4.60 172.60 1875 ---- 171.60B 158.00A 171.60B 163.90 -4.60 168.50 1 1880 ---- 167.60B 154.00A 167.60B 159.80 -4.60 164.40 1885 ---- 163.50B 150.00A 163.50B 155.80 -4.60 160.40 1890 ---- 159.30B 146.10A 159.30B 151.80 -4.60 156.40 1895 ---- 155.30B 142.30A 155.30B 147.90 -4.50 152.40 1900 ---- 151.50B 138.50A 151.50B 144.00 -4.50 148.50 8 1905 ---- 147.40B 134.80A 147.40B 140.10 -4.60 144.70 1910 ---- 143.70B 131.10A 143.70B 136.40 -4.50 140.90 1915 ---- 139.90B 127.40A 139.90B 132.70 -4.40 137.10 1920 ---- 136.00B 123.90A 136.00B 129.00 -4.50 133.50 1925 ---- 132.40B 120.40A 132.40B 125.40 -4.40 129.80 2 1930 ---- 128.70B 116.90A 128.70B 121.90 -4.40 126.30 1935 ---- 125.30B 113.60A 125.20B 118.40 -4.40 122.80 54 1940 ---- 121.80B 110.30A 121.70B 115.00 -4.30 119.30 1945 ---- 118.20B 107.00A 118.20B 111.70 -4.30 116.00 1950 ---- 114.80B 103.90A 114.80B 108.40 -4.30 112.70 226 1955 ---- 111.60B 100.70A 111.60B 105.20 -4.20 109.40 1960 ---- 108.30B 97.80A 108.30B 102.10 -4.20 106.30 1 1965 ---- 105.10B 94.90A 105.10B 99.00 -4.20 103.20 1970 ---- 102.00B 92.00A 102.00B 96.00 -4.10 100.10 2 1975 ---- 99.10B 89.20A 99.10B 93.10 -4.00 97.10 18 1980 ---- 96.00B 86.40A 96.00B 90.30 -3.90 94.20 3 1985 ---- 93.10B 83.80A 93.10B 87.50 -3.90 91.40 3 1990 ---- 90.30B 81.20A 90.30B 84.80 -3.90 88.70 3 1995 ---- 87.80B 78.60A 87.80B 82.20 -3.80 86.00 35 2000 ---- 85.10B 76.20A 85.10B 79.60 -3.70 83.30 5 533 2005 ---- 82.50B 73.80A 82.50B 77.10 -3.70 80.80 380 2010 ---- 79.90B 71.50A 79.90B 74.70 -3.60 78.30 2015 ---- 77.50B 69.20A 77.50B 72.30 -3.60 17 75.90 2020 ---- 75.00B 67.00A 75.00B 70.00 -3.50 73.50 43 2025 ---- 72.70B 64.90A 72.70B 67.80 -3.40 71.20 20 400 2030 ---- 70.40B 62.80A 70.40B 65.60 -3.40 69.00 2035 ---- 68.20B 60.80A 68.20B 63.50 -3.30 66.80 86 2040 ---- 66.00B 58.80A 66.00B 61.50 -3.20 64.70 2 2045 ---- 63.90B 56.90A 63.90B 59.50 -3.20 62.70 100 2050 ---- 61.90B 55.00A 61.90B 57.60 -3.10 312 60.70 6 3272 2055 54.90 60.00B 53.30A 53.30A 55.80 -3.00 1 58.80 81 2060 ---- 58.10B 51.60A 58.10B 54.00 -2.90 56.90 2065 ---- 56.20B 50.00A 56.20B 52.20 -2.90 55.10 4 2070 ---- 54.40B 48.40A 54.40B 50.50 -2.90 53.40 10 58 2075 ---- 52.70B 46.80A 52.70B 48.90 -2.80 51.70 57 2080 ---- 51.00B 45.30A 51.00B 47.30 -2.80 50.10 10 2085 ---- 49.20B 43.90A 49.20B 45.80 -2.70 48.50 154 2090 ---- 47.70B 42.50A 47.70B 44.30 -2.70 47.00 26 2095 ---- 46.10B 41.10A 46.10B 42.90 -2.60 45.50 4 2100 ---- 44.80B 39.80A 44.80B 41.50 -2.50 42 44.00 3085 2105 ---- 43.20B 38.60A 43.20B 40.20 -2.50 42.70 1 15 2110 ---- 41.90B 37.40A 41.90B 38.90 -2.40 41.30 4 2115 ---- 40.50B 36.20A 40.50B 37.60 -2.40 40.00 40 2120 ---- 39.30B 35.00A 39.30B 36.40 -2.40 38.80 460 2125 ---- 38.10B 33.90A 38.10B 35.30 -2.20 37.50 1405 2130 ---- 36.80B 32.90A 36.80B 34.20 -2.20 36.40 18 2135 ---- 35.60B 31.80A 35.60B 33.10 -2.10 35.20 5 2140 ---- 34.50B 30.80A 34.50B 32.00 -2.10 34.10 1 2145 ---- 33.40B 29.90A 33.40B 31.00 -2.10 33.10 8 2150 32.10 32.40B 28.90A 29.10 30.00 -2.10 11 32.10 20 1197 2155 ---- 31.30B 28.00A 31.30B 29.10 -2.00 31.10 2160 ---- 30.30B 27.10A 30.30B 28.20 -1.90 30.10 2165 ---- 29.30B 26.30A 29.30B 27.30 -1.90 29.20 2 2170 ---- 28.40B 25.50A 28.40B 26.40 -1.90 28.30 2 2175 25.80 27.70B 24.70A 24.70A 25.60 -1.80 14 27.40 208 2180 ---- 26.70B 24.00A 26.70B 24.80 -1.80 26.60 13 2185 ---- 25.90B 23.20A 25.90B 24.00 -1.80 25.80 143 2190 ---- 25.10B 22.60A 25.10B 23.30 -1.70 25.00 6 2195 22.50 22.50 21.90A 22.00A 22.60 -1.70 4 24.30 5 2200 ---- 23.60B 21.20A 23.60B 21.90 -1.60 2 23.50 4025 2205 ---- ---- 20.50A 20.50A 21.20 -1.60 22.80 2210 ---- ---- 20.00A 20.00A 20.60 -1.50 22.10 2 2215 ---- ---- 19.30A 19.30A 19.90 -1.60 21.50 2220 ---- ---- 18.80A 18.80A 19.30 -1.50 20.80 100 2225 ---- ---- 18.30A 18.30A 18.80 -1.40 20.20 141 2230 ---- ---- 17.70A 17.70A 18.20 -1.40 19.60 8 2235 ---- ---- 17.20A 17.20A 17.70 -1.40 19.10 4 2240 ---- ---- 16.70A 16.70A 17.10 -1.40 18.50 2245 ---- ---- 16.20A 16.20A 16.60 -1.40 18.00 6 2250 ---- ---- 15.70A 15.70A 16.10 -1.40 30 17.50 2361 2255 ---- ---- 15.20A 15.20A 15.70 -1.30 17.00 2260 ---- ---- 14.80A 14.80A 15.20 -1.30 16.50 12 2265 ---- ---- 14.40A 14.40A 14.80 -1.20 16.00 3 2270 ---- ---- 14.00A 14.00A 14.30 -1.30 15.60 2275 ---- ---- 13.60A 13.60A 13.90 -1.20 15.10 68 2280 ---- ---- 13.20A 13.20A 13.50 -1.20 14.70 7 2285 ---- ---- 12.80A 12.80A 13.10 -1.20 14.30 2290 ---- ---- 12.40A 12.40A 12.80 -1.10 13.90 1 2295 ---- ---- 12.10A 12.10A 12.40 -1.10 13.50 2300 11.90 11.90 11.80A 11.80A 12.00 -1.10 8 13.10 1951 2305 ---- ---- 11.50A 11.50A 11.70 -1.10 12.80 2310 ---- ---- 11.20A 11.20A 11.40 -1.00 12.40 3 2315 ---- ---- 10.90A 10.90A 11.10 -1.00 12.10 2320 ---- ---- 10.60A 10.60A 10.70 -1.10 11.80 1 2325 ---- ---- 10.30A 10.30A 10.50 -.90 4 11.40 142 2330 ---- ---- 10.00A 10.00A 10.20 -.90 11.10 2340 ---- ---- 9.50A 9.50A 9.60 -.90 10.50 2350 ---- ---- 9.00A 9.00A 9.10 -.90 10.00 362 2360 ---- ---- 8.50A 8.50A 8.60 -.90 9.50 6 2370 ---- ---- 8.10A 8.10A 8.20 -.80 9.00 2375 ---- ---- 7.90A 7.90A 7.90 -.90 8.80 160 2380 ---- ---- 7.60A 7.60A 7.70 -.80 8.50 1 2390 ---- ---- 7.30A 7.30A 7.30 -.80 8.10 9 2400 ---- ---- 6.90A 6.90A 7.00 -.70 10 7.70 1425 2410 ---- ---- 6.60A 6.60A 6.60 -.70 7.30 2 2420 ---- ---- 6.20A 6.20A 6.30 -.60 6.90 2 2425 6.00 6.00 5.90 5.90 6.10 -.70 6 6.80 26 2430 ---- ---- 5.90A 5.90A 6.00 -.60 6.60 5 2450 5.30 5.30 5.30 5.30 5.40 -.60 1 6.00 1 1259 2475 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 6 67 2500 4.20 4.20 4.20 4.20 4.20 -.50 1 4.70 44 258 2525 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 228 2550 3.30 3.30 3.30 3.30 3.30 -.40 3 3.70 127 2575 2.90 2.90 2.90 2.90 3.00 -.30 1 3.30 1 117 2600 2.60 2.60 2.60 2.60 2.70 -.30 26 3.00 1 501 2625 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 85 2700 1.80 1.80 1.80 1.80 1.80 -.20 5 2.00 193 3000 .70 .70 .70 .70 .70 .00 102 .70 43 125 3500 ---- ---- ---- ---- .30 .00 .30 1 4000 ---- ---- ---- ---- .20 .00 .20 5 19 OG FEB24 Gold Option CALL 1250 ---- 783.00B 770.30A 782.20B 775.60 -4.60 780.20 4 1275 ---- 758.00B 745.40A 757.20B 750.60 -4.60 755.20 1300 ---- 733.00B 720.30A 732.10B 725.60 -4.60 730.20 1325 ---- 708.00B 695.40A 707.20B 700.60 -4.60 705.20 1350 ---- 683.10B 670.30A 682.30B 675.60 -4.60 680.20 1375 ---- 658.00B 645.40A 657.20B 650.60 -4.60 655.20 1400 ---- 633.10B 620.30A 632.30B 625.60 -4.60 630.20 1425 ---- 608.00B 595.30A 607.10B 600.60 -4.60 605.20 1430 ---- 603.00B 590.30A 602.10B 595.60 -4.60 600.20 1440 ---- 593.00B 580.30A 592.10B 585.60 -4.60 590.20 1450 ---- 583.10B 570.30A 582.30B 575.60 -4.60 580.20 1460 ---- 573.10B 560.30A 572.30B 565.60 -4.60 570.20 1470 ---- 563.10B 550.30A 562.30B 555.60 -4.60 560.20 1475 ---- 558.10B 545.30A 557.30B 550.60 -4.60 555.20 1480 ---- 553.10B 540.30A 552.30B 545.60 -4.60 550.20 1490 ---- 543.10B 530.30A 542.30B 535.60 -4.60 540.20 1500 ---- 533.10B 520.30A 532.20B 525.60 -4.60 530.20 1510 ---- 523.10B 510.30A 522.30B 515.60 -4.60 520.20 1520 ---- 513.10B 500.30A 512.30B 505.60 -4.60 510.20 1525 ---- 508.10B 495.30A 507.30B 500.60 -4.60 505.20 1530 ---- 503.10B 490.30A 502.30B 495.60 -4.60 500.20 1535 ---- 498.10B 485.30A 497.30B 490.60 -4.60 495.20 1540 ---- 493.10B 480.30A 492.30B 485.60 -4.60 490.20 1545 ---- 488.10B 475.30A 487.30B 480.60 -4.60 485.20 1550 ---- 483.10B 470.30A 482.40B 475.60 -4.60 480.20 1555 ---- 478.10B 465.30A 477.30B 470.60 -4.60 475.20 1560 ---- 473.10B 460.30A 472.30B 465.60 -4.60 470.20 1565 ---- 468.10B 455.30A 467.10B 460.60 -4.60 465.20 1570 ---- 463.10B 450.30A 462.10B 455.60 -4.60 460.20 1575 ---- 458.10B 445.30A 457.10B 450.60 -4.60 455.20 1580 ---- 453.10B 440.30A 452.10B 445.60 -4.60 450.20 1585 ---- 448.10B 435.30A 447.10B 440.60 -4.60 445.20 1590 ---- 443.10B 430.30A 442.10B 435.60 -4.60 440.20 1595 ---- 438.10B 425.30A 437.10B 430.60 -4.60 435.20 1600 ---- 433.20B 420.20A 432.40B 425.60 -4.60 430.20 1605 ---- 428.10B 415.30A 427.10B 420.60 -4.60 425.20 1610 ---- 423.10B 410.30A 422.10B 415.60 -4.60 420.20 1615 ---- 418.10B 405.30A 417.10B 410.60 -4.60 415.20 1620 ---- 413.10B 400.30A 412.10B 405.60 -4.60 410.20 1625 ---- 408.10B 395.30A 407.10B 400.60 -4.60 405.20 1630 ---- 403.10B 390.30A 402.20B 395.60 -4.60 400.20 1635 ---- 398.10B 385.30A 397.40B 390.60 -4.60 395.20 1640 ---- 393.10B 380.30A 392.40B 385.60 -4.60 390.20 1645 ---- 388.10B 375.30A 387.40B 380.60 -4.60 385.20 1650 ---- 383.20B 370.30A 382.20B 375.60 -4.60 380.20 1655 ---- 378.20B 365.30A 377.40B 370.60 -4.60 375.20 1660 ---- 373.20B 360.40A 372.20B 365.60 -4.60 370.20 1665 ---- 368.20B 355.40A 367.20B 360.60 -4.60 365.20 1670 ---- 363.20B 350.30A 362.50B 355.60 -4.60 360.20 1675 ---- 359.70B 343.50A 359.70B 350.70 -4.60 355.30 1680 ---- 353.30B 340.50A 352.40B 345.70 -4.60 350.30 1685 ---- 348.50B 335.50A 347.90B 340.80 -4.60 345.40 1690 ---- 343.50B 330.60A 343.00B 335.80 -4.70 340.50 1695 ---- 338.60B 325.70A 338.00B 330.90 -4.70 335.60 1700 ---- 335.00B 319.00A 335.00B 326.00 -4.70 330.70 35 1705 ---- 328.80B 316.00A 328.20B 321.10 -4.70 325.80 1710 ---- 323.90B 311.10A 323.30B 316.30 -4.70 321.00 1 1715 ---- 319.10B 306.10A 318.50B 311.40 -4.70 316.10 1720 ---- 314.20B 301.20A 313.60B 306.60 -4.70 311.30 1725 ---- 310.60B 294.90A 310.60B 301.70 -4.80 306.50 3 1730 ---- 304.50B 291.60A 304.30B 296.90 -4.80 301.70 1735 ---- 299.70B 286.90A 299.70B 292.10 -4.80 296.90 1740 ---- 295.00B 282.10A 294.80B 287.40 -4.70 292.10 1745 ---- 290.20B 277.30A 290.00B 282.60 -4.80 287.40 1750 ---- 286.60B 271.10A 286.60B 277.90 -4.70 282.60 1755 ---- 280.70B 267.80A 280.50B 273.20 -4.70 277.90 1760 ---- 276.00B 263.10A 275.80B 268.50 -4.70 273.20 1765 ---- 271.30B 258.50A 271.10B 263.80 -4.70 268.50 1770 ---- 266.60B 253.80A 266.50B 259.10 -4.80 263.90 1775 ---- 263.10B 247.90A 263.10B 254.50 -4.70 259.20 1780 ---- 257.30B 244.60A 257.20B 249.90 -4.70 254.60 1785 ---- 252.70B 240.10A 252.50B 245.30 -4.70 250.00 1790 ---- 248.10B 235.50A 248.00B 240.70 -4.80 245.50 1795 ---- 243.50B 229.70A 243.40B 236.10 -4.80 240.90 1800 ---- 240.10B 225.20A 240.10B 231.60 -4.80 236.40 201 1805 ---- 235.50B 220.80A 235.50B 227.10 -4.80 231.90 1810 ---- 231.10B 216.40A 231.10B 222.70 -4.80 227.50 1815 ---- 226.60B 212.00A 226.60B 218.20 -4.80 223.00 1820 ---- 222.10B 207.60A 222.10B 213.80 -4.80 218.60 1825 ---- 217.80B 203.30A 217.80B 209.50 -4.70 214.20 1 1830 ---- 213.30B 199.00A 213.30B 205.10 -4.80 209.90 1835 ---- 209.00B 194.70A 209.00B 200.80 -4.80 205.60 1840 ---- 204.70B 190.50A 204.70B 196.50 -4.80 201.30 1845 ---- 200.30B 186.40A 200.30B 192.30 -4.80 197.10 1850 ---- 196.20B 182.20A 196.20B 188.10 -4.80 192.90 12 1855 ---- 191.80B 178.10A 191.80B 183.90 -4.80 188.70 1860 ---- 187.80B 174.10A 187.80B 179.80 -4.80 184.60 1865 ---- 183.50B 170.10A 183.50B 175.70 -4.80 180.50 1870 ---- 179.40B 166.10A 179.40B 171.70 -4.70 176.40 1875 ---- 175.50B 162.20A 175.50B 167.70 -4.70 172.40 1880 ---- 171.50B 158.30A 171.50B 163.80 -4.70 168.50 1885 ---- 167.40B 154.50A 167.40B 159.90 -4.60 164.50 1890 ---- 163.50B 150.70A 163.50B 156.00 -4.70 160.70 1895 ---- 159.60B 147.00A 159.60B 152.20 -4.70 156.90 1900 ---- 155.80B 143.40A 155.80B 148.50 -4.60 153.10 269 1905 ---- 152.00B 139.80A 152.00B 144.80 -4.60 149.40 6 1910 ---- 148.30B 136.20A 148.30B 141.20 -4.50 145.70 15 1915 ---- 144.70B 132.70A 144.70B 137.60 -4.50 142.10 1920 ---- 141.10B 129.30A 141.10B 134.10 -4.50 138.60 1925 ---- 137.50B 125.90A 137.50B 130.60 -4.50 135.10 500 1930 ---- 134.00B 122.60A 134.00B 127.20 -4.40 131.60 1935 ---- 130.60B 119.30A 130.60B 123.90 -4.40 128.30 1940 ---- 127.20B 116.20A 127.20B 120.60 -4.40 125.00 10 1945 ---- 123.90B 113.00A 123.90B 117.40 -4.30 121.70 1950 ---- 120.80B 110.10A 120.80B 114.30 -4.20 81 118.50 48 1955 ---- 117.50B 107.10A 117.50B 111.20 -4.20 115.40 12 1960 ---- 114.50B 104.20A 114.50B 108.20 -4.10 112.30 1 1965 ---- 111.40B 101.40A 111.40B 105.20 -4.10 109.30 1970 ---- 108.40B 98.60A 108.40B 102.30 -4.10 106.40 1975 ---- 105.50B 95.90A 105.50B 99.50 -4.00 103.50 1 1980 ---- 102.50B 93.20A 102.50B 96.80 -3.90 100.70 5 50 1985 ---- 99.70B 90.60A 99.70B 94.10 -3.90 98.00 64 1990 ---- 97.10B 88.10A 97.00B 91.40 -3.90 95.30 5 1995 ---- 94.40B 85.60A 94.30B 88.90 -3.80 92.70 9 2000 ---- 91.80B 83.10A 91.80B 86.40 -3.80 81 90.20 763 2005 ---- 89.20B 80.80A 89.20B 83.90 -3.80 87.70 1 2010 ---- 86.70B 78.50A 86.70B 81.60 -3.70 85.30 3 3 2015 ---- 84.30B 76.30A 84.30B 79.20 -3.70 82.90 3 3 2020 ---- 81.90B 74.10A 81.90B 77.00 -3.60 80.60 3 167 2025 ---- 79.60B 72.00A 79.60B 74.80 -3.50 115 78.30 323 2030 ---- 77.40B 69.90A 77.40B 72.70 -3.40 76.10 2035 68.50 75.20B 67.90A 70.90B 70.60 -3.40 7 74.00 2040 ---- 73.10B 66.00A 73.10B 68.60 -3.30 60 71.90 38 2045 ---- 71.00B 64.10A 71.00B 66.60 -3.30 69.90 1 2050 64.10 69.00B 62.20A 65.00B 64.70 -3.20 547 67.90 723 2055 ---- 67.10B 60.50A 67.10B 62.80 -3.20 66.00 3 145 2060 ---- 65.20B 58.80A 65.20B 61.00 -3.10 64.10 46 2065 ---- 63.30B 57.10A 63.30B 59.30 -3.00 62.30 161 2070 ---- 61.50B 55.50A 61.50B 57.60 -3.00 60.60 12 2075 55.10 59.80B 53.90A 53.90A 56.00 -2.90 27 58.90 1032 2080 ---- 58.00B 52.40A 58.00B 54.40 -2.80 57.20 2 2085 ---- 56.40B 50.90A 56.40B 52.80 -2.80 55.60 3 2090 ---- 54.80B 49.50A 54.80B 51.30 -2.70 54.00 2095 ---- 53.20B 48.10A 53.20B 49.80 -2.70 52.50 2 2100 ---- 51.80B 46.70A 51.80B 48.40 -2.70 36 51.10 14 1941 2105 ---- 50.40B 45.40A 50.40B 47.10 -2.50 49.60 271 2110 ---- 48.80B 44.20A 48.80B 45.70 -2.60 48.30 2 2115 ---- 47.50B 42.90A 47.50B 44.40 -2.50 46.90 2120 ---- 46.20B 41.70A 46.20B 43.20 -2.40 45.60 310 2125 41.30 44.90B 40.50A 42.30B 42.00 -2.40 50 44.40 376 2130 ---- 43.60B 39.40A 43.60B 40.80 -2.40 43.20 7 2135 ---- 42.30B 38.40A 42.30B 39.70 -2.30 42.00 2140 ---- 41.10B 37.30A 41.10B 38.50 -2.30 40.80 11 2145 ---- 40.00B 36.30A 40.00B 37.50 -2.20 39.70 6 2150 ---- 39.00B 35.20A 39.00B 36.40 -2.20 54 38.60 1622 2155 ---- 37.80B 34.30A 37.80B 35.40 -2.20 37.60 2160 ---- 36.70B 33.40A 36.70B 34.40 -2.20 36.60 26 2165 ---- 35.70B 32.50A 35.70B 33.50 -2.10 35.60 4 2170 ---- 34.70B 31.60A 34.70B 32.60 -2.00 34.60 2175 ---- 33.90B 30.70A 33.90B 31.70 -2.00 33.70 1183 2180 ---- ---- 29.80A 29.80A 30.80 -2.00 32.80 2185 ---- ---- 29.00A 29.00A 30.00 -1.90 31.90 2190 ---- 31.10B 28.30A 31.10B 29.20 -1.80 31.00 47 2195 ---- ---- 27.50A 27.50A 28.40 -1.80 30.20 2200 27.00 29.50B 26.80A 27.90B 27.60 -1.80 7 29.40 1872 2205 ---- ---- 26.10A 26.10A 26.90 -1.70 28.60 5 2210 ---- ---- 25.40A 25.40A 26.10 -1.80 27.90 36 2215 ---- ---- 24.70A 24.70A 25.40 -1.70 27.10 14 2220 ---- ---- 24.10A 24.10A 24.80 -1.60 26.40 2225 ---- ---- 23.50A 23.50A 24.10 -1.60 25.70 36 2230 ---- ---- 22.80A 22.80A 23.50 -1.60 25.10 2235 ---- ---- 22.20A 22.20A 22.80 -1.60 24.40 2240 ---- ---- 21.70A 21.70A 22.20 -1.60 23.80 2245 ---- ---- 21.20A 21.20A 21.70 -1.50 23.20 1 2250 21.00 21.00 20.60A 20.60A 21.10 -1.50 42 22.60 1733 2255 ---- ---- 20.00A 20.00A 20.60 -1.40 22.00 2260 ---- ---- 19.50A 19.50A 20.00 -1.40 21.40 2265 ---- ---- 19.00A 19.00A 19.50 -1.40 20.90 2270 ---- ---- 18.60A 18.60A 19.00 -1.40 20.40 2275 ---- ---- 18.10A 18.10A 18.50 -1.40 19.90 250 2280 ---- ---- 17.60A 17.60A 18.00 -1.40 19.40 2285 ---- ---- 17.20A 17.20A 17.60 -1.30 18.90 2290 ---- ---- 16.80A 16.80A 17.10 -1.30 18.40 47 2295 16.60 16.60 16.30A 16.80B 16.70 -1.30 3 18.00 2300 ---- ---- 15.90A 15.90A 16.30 -1.20 17.50 2614 2305 ---- ---- 15.50A 15.50A 15.90 -1.20 17.10 2310 ---- ---- 15.20A 15.20A 15.50 -1.20 16.70 174 2315 ---- ---- 14.80A 14.80A 15.10 -1.20 16.30 2320 ---- ---- 14.40A 14.40A 14.70 -1.20 15.90 2325 ---- ---- 14.10A 14.10A 14.40 -1.10 15.50 681 2330 ---- ---- 13.80A 13.80A 14.00 -1.10 15.10 2340 ---- ---- 13.10A 13.10A 13.30 -1.10 14.40 2350 ---- ---- 12.50A 12.50A 12.70 -1.10 13.80 5 908 2360 ---- ---- 11.90A 11.90A 12.10 -1.00 13.10 2370 ---- ---- 11.40A 11.40A 11.50 -1.00 12.50 2375 ---- ---- 11.10A 11.10A 11.30 -.90 14 12.20 95 2380 ---- ---- 10.90A 10.90A 11.00 -1.00 12.00 2390 ---- ---- 10.40A 10.40A 10.50 -.90 11.40 2400 ---- ---- 9.90A 9.90A 10.00 -.90 10.90 1642 2410 ---- ---- 9.50A 9.50A 9.50 -.90 10.40 2420 ---- ---- 9.00A 9.00A 9.10 -.90 10.00 2425 ---- ---- 8.80A 8.80A 8.90 -.80 9.70 7 2430 ---- ---- 8.70A 8.70A 8.70 -.80 9.50 2450 ---- ---- 7.90A 7.90A 7.90 -.80 15 8.70 255 2475 ---- ---- 7.10A 7.10A 7.10 -.70 7.80 3 2500 ---- ---- 6.40A 6.40A 6.30 -.70 7.00 1 1735 2525 ---- ---- 5.80A 5.80A 5.70 -.60 6.30 31 2550 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 40 2575 ---- ---- 4.70A 4.70A 4.60 -.60 5.20 1 2600 4.10 4.10 4.10 4.10 4.20 -.50 2 4.70 1 169 2625 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 110 2700 2.80 2.80 2.80 2.80 2.80 -.40 5 3.20 1 635 2800 2.00 2.00 2.00 2.00 2.00 -.30 5 2.30 1253 3000 ---- ---- ---- ---- 1.10 -.10 7 1.20 516 3500 ---- ---- ---- ---- .40 .00 .40 3 4000 ---- ---- ---- ---- .30 +.10 .20 4 8 OG MAR24 Gold Option CALL 1250 ---- 802.00B 790.30A 801.20B 795.20 -4.50 799.70 1275 ---- 777.00B 765.30A 776.30B 770.20 -4.50 774.70 1300 ---- 752.00B 740.20A 751.20B 745.20 -4.50 749.70 1325 ---- 727.00B 715.30A 726.30B 720.20 -4.50 724.70 1350 ---- 702.10B 690.20A 701.40B 695.20 -4.50 699.70 1375 ---- 677.00B 665.30A 676.20B 670.20 -4.50 674.70 1400 ---- 652.10B 640.20A 651.30B 645.20 -4.50 649.70 1425 ---- 627.00B 615.30A 626.30B 620.20 -4.50 624.70 1440 ---- 612.00B 600.20A 611.30B 605.20 -4.50 609.70 1450 ---- 602.10B 590.20A 601.30B 595.20 -4.50 599.70 1460 ---- 592.00B 580.20A 591.30B 585.20 -4.50 589.70 1470 ---- 582.10B 570.20A 581.40B 575.20 -4.50 579.70 1475 ---- 577.10B 565.20A 576.40B 570.20 -4.50 574.70 1480 ---- 572.10B 560.20A 571.40B 565.20 -4.50 569.70 1490 ---- 562.10B 550.20A 561.40B 555.20 -4.50 559.70 1500 ---- 552.10B 540.20A 551.40B 545.20 -4.50 549.70 1510 ---- 542.10B 530.20A 541.30B 535.20 -4.50 539.70 1520 ---- 532.10B 520.20A 531.30B 525.20 -4.50 529.70 1525 ---- 527.10B 515.20A 526.30B 520.20 -4.50 524.70 1530 ---- 522.10B 510.20A 521.30B 515.20 -4.50 519.70 1540 ---- 512.10B 500.20A 511.30B 505.20 -4.50 509.70 1545 ---- 507.10B 495.20A 506.30B 500.20 -4.50 504.70 1550 ---- 502.20B 490.20A 501.40B 495.20 -4.50 499.70 1555 ---- 497.10B 485.20A 496.30B 490.20 -4.50 494.70 1560 ---- 492.10B 480.20A 491.30B 485.20 -4.50 489.70 1565 ---- 487.10B 475.20A 486.30B 480.20 -4.50 484.70 1570 ---- 482.10B 470.20A 481.30B 475.20 -4.50 479.70 1575 ---- 477.10B 465.20A 476.30B 470.20 -4.50 474.70 1580 ---- 472.10B 460.20A 471.40B 465.20 -4.50 469.70 1585 ---- 467.10B 455.20A 466.40B 460.20 -4.50 464.70 1590 ---- 462.10B 450.20A 461.40B 455.20 -4.50 459.70 1595 ---- 457.10B 445.20A 456.30B 450.20 -4.50 454.70 1600 ---- 452.20B 440.10A 451.40B 445.20 -4.50 449.70 1605 ---- 447.10B 435.20A 446.40B 440.20 -4.50 444.70 1610 ---- 442.10B 430.20A 441.40B 435.20 -4.50 439.70 1615 ---- 437.20B 425.20A 436.50B 430.20 -4.50 434.70 1620 ---- 432.10B 420.20A 431.50B 425.20 -4.50 429.70 1625 ---- 427.10B 415.20A 426.40B 420.20 -4.50 424.70 1630 ---- 422.10B 410.20A 421.40B 415.20 -4.50 419.70 1635 ---- 417.20B 405.20A 416.40B 410.20 -4.50 414.70 1640 ---- 412.20B 400.20A 411.40B 405.20 -4.50 409.70 1645 ---- 407.20B 395.20A 406.40B 400.20 -4.50 404.70 1650 ---- 402.30B 388.00A 401.50B 395.20 -4.50 399.70 1 1655 ---- 397.20B 385.30A 396.40B 390.20 -4.50 394.70 1660 ---- 392.20B 380.30A 391.40B 385.20 -4.50 389.70 1665 ---- 387.30B 375.30A 386.50B 380.20 -4.60 384.80 1670 ---- 382.30B 370.40A 381.50B 375.30 -4.50 379.80 1675 ---- 379.20B 363.30A 379.20B 370.30 -4.60 374.90 6 1680 ---- 372.40B 360.50A 371.70B 365.40 -4.50 369.90 1685 ---- 367.50B 355.60A 366.70B 360.50 -4.50 365.00 1690 ---- 362.60B 350.60A 361.80B 355.60 -4.50 360.10 1695 ---- 357.70B 345.80A 356.90B 350.70 -4.60 355.30 1700 ---- 354.70B 338.90A 354.70B 345.80 -4.60 350.40 6 1705 ---- 348.00B 336.10A 347.60B 341.00 -4.50 345.50 1710 ---- 343.20B 331.20A 343.10B 336.10 -4.60 340.70 1715 ---- 338.30B 326.40A 338.20B 331.30 -4.60 335.90 1720 ---- 333.50B 321.60A 333.40B 326.50 -4.60 331.10 1725 ---- 330.40B 314.80A 330.40B 321.70 -4.60 326.30 1730 ---- 323.80B 311.80A 323.80B 316.90 -4.60 321.50 1735 ---- 319.10B 307.10A 319.00B 312.20 -4.60 316.80 1740 ---- 314.30B 302.30A 314.30B 307.40 -4.60 312.00 1745 ---- 309.50B 297.60A 309.50B 302.70 -4.60 307.30 1750 ---- 306.60B 291.20A 306.60B 298.00 -4.60 302.60 1755 ---- 300.10B 288.30A 300.00B 293.30 -4.60 297.90 1760 ---- 295.40B 283.50A 295.30B 288.60 -4.70 293.30 1765 ---- 290.80B 279.00A 290.70B 284.00 -4.60 288.60 1770 ---- 286.10B 274.20A 286.00B 279.40 -4.60 284.00 1775 ---- 283.10B 268.10A 283.10B 274.80 -4.60 279.40 1780 ---- 276.90B 265.10A 276.80B 270.20 -4.60 274.80 1785 ---- 272.30B 260.50A 272.20B 265.60 -4.60 270.20 1790 ---- 267.80B 254.50A 267.70B 261.10 -4.60 265.70 1795 ---- 263.20B 250.00A 263.10B 256.60 -4.50 261.10 1800 ---- 260.20B 245.60A 260.20B 252.10 -4.50 1 256.60 1805 ---- 255.70B 241.20A 255.70B 247.60 -4.60 252.20 1810 ---- 251.30B 236.80A 251.30B 243.20 -4.50 247.70 1815 ---- 246.80B 232.40A 246.80B 238.80 -4.50 243.30 1820 ---- 242.40B 228.00A 242.40B 234.40 -4.50 238.90 1825 ---- 238.00B 223.70A 238.00B 230.00 -4.50 234.50 1830 ---- 233.60B 219.40A 233.60B 225.70 -4.50 230.20 1835 ---- 229.30B 215.20A 229.30B 221.40 -4.50 225.90 1840 ---- 225.00B 211.00A 225.00B 217.10 -4.50 221.60 1845 ---- 220.60B 206.80A 220.60B 212.90 -4.50 217.40 1850 ---- 216.40B 202.70A 216.40B 208.70 -4.40 213.10 1855 ---- 212.20B 198.60A 212.20B 204.50 -4.50 209.00 1860 ---- 208.00B 194.50A 208.00B 200.40 -4.40 204.80 1865 ---- 204.00B 190.50A 204.00B 196.30 -4.40 200.70 1870 ---- 199.90B 186.50A 199.90B 192.20 -4.50 196.70 20 1875 ---- 195.70B 182.60A 195.70B 188.20 -4.40 192.60 1880 ---- 191.80B 178.70A 191.80B 184.20 -4.40 188.60 1885 ---- 187.70B 174.80A 187.70B 180.30 -4.40 184.70 1890 ---- 183.70B 171.00A 183.70B 176.40 -4.40 180.80 1895 ---- 179.80B 167.30A 179.80B 172.50 -4.50 177.00 1900 ---- 176.00B 163.50A 176.00B 168.70 -4.40 173.10 328 1905 ---- 172.20B 159.90A 172.20B 165.00 -4.40 169.40 1910 ---- 168.40B 156.30A 168.40B 161.30 -4.40 165.70 1915 ---- 164.70B 152.70A 164.70B 157.60 -4.40 162.00 1920 ---- 161.00B 149.20A 161.00B 154.00 -4.40 158.40 1925 ---- 157.40B 145.70A 157.40B 150.50 -4.40 154.90 2 1930 ---- 153.90B 142.30A 153.90B 147.00 -4.40 151.40 1935 ---- 150.40B 139.00A 150.40B 143.60 -4.30 147.90 1940 ---- 146.90B 135.70A 146.90B 140.20 -4.30 144.50 1945 ---- 143.60B 132.50A 143.60B 136.90 -4.30 141.20 1950 ---- 140.20B 129.30A 140.20B 133.70 -4.20 137.90 3590 1955 ---- 136.90B 126.10A 136.90B 130.50 -4.20 134.70 1960 ---- 133.70B 123.20A 133.70B 127.30 -4.20 131.50 1965 ---- 130.50B 120.20A 130.50B 124.30 -4.10 128.40 1970 ---- 127.40B 117.20A 127.40B 121.20 -4.10 125.30 1975 ---- 124.30B 114.40A 124.30B 118.30 -4.00 122.30 2 1980 ---- 121.30B 111.60A 121.30B 115.40 -4.00 119.40 1985 ---- 118.40B 108.90A 118.40B 112.50 -4.00 116.50 1990 ---- 115.50B 106.20A 115.50B 109.70 -4.00 113.70 1995 ---- 112.70B 103.50A 112.70B 107.00 -3.90 110.90 2000 ---- 109.90B 101.00A 109.90B 104.30 -3.90 63 108.20 2 100 2005 ---- 107.20B 98.50A 107.20B 101.70 -3.80 105.50 2010 ---- 104.60B 96.00A 104.60B 99.10 -3.80 102.90 125 2015 ---- 102.00B 93.60A 102.00B 96.60 -3.70 100.30 2020 ---- 99.50B 91.20A 99.50B 94.20 -3.70 97.90 2025 ---- 97.00B 88.90A 97.00B 91.80 -3.60 95.40 22 2030 ---- 94.60B 86.60A 94.60B 89.50 -3.50 93.00 2035 ---- 92.20B 84.40A 92.20B 87.20 -3.50 90.70 2040 ---- 89.90B 82.30A 89.90B 85.00 -3.50 88.50 34 2045 ---- 87.70B 80.20A 87.70B 82.80 -3.50 86.30 2050 ---- 85.50B 78.20A 85.50B 80.70 -3.40 64 84.10 198 2055 ---- 83.30B 76.20A 83.30B 78.70 -3.30 82.00 61 2060 ---- 81.20B 74.30A 81.20B 76.70 -3.30 60 80.00 21 2065 ---- 79.20B 72.40A 79.20B 74.80 -3.20 4 78.00 2070 ---- 77.20B 70.60A 77.20B 72.90 -3.10 76.00 45 2075 ---- 75.30B 68.80A 75.30B 71.00 -3.10 75 74.10 63 2080 71.40 73.40B 67.00A 67.00A 69.20 -3.10 18 72.30 2085 ---- 71.50B 65.40A 71.50B 67.50 -3.00 70.50 2090 ---- 69.70B 63.80A 69.70B 65.80 -3.00 68.80 2095 ---- 68.00B 62.20A 68.00B 64.10 -3.00 67.10 32 2100 64.00 66.30B 60.50A 60.50A 62.50 -2.90 83 65.40 793 2105 ---- 64.60B 59.10A 64.60B 61.00 -2.80 63.80 24 2110 ---- 63.00B 57.70A 63.00B 59.50 -2.70 62.20 22 2115 ---- 61.40B 56.20A 61.40B 58.00 -2.70 60.70 2120 ---- 59.90B 54.80A 59.90B 56.50 -2.70 59.20 2125 56.60 58.40B 53.40A 53.40A 55.10 -2.70 23 57.80 7 170 2130 ---- 57.00B 52.20A 57.00B 53.80 -2.60 56.40 2135 ---- 55.50B 50.90A 55.50B 52.50 -2.50 55.00 2140 ---- 54.20B 49.70A 54.20B 51.20 -2.50 53.70 4 2145 ---- 52.80B 48.50A 52.80B 49.90 -2.50 52.40 2150 50.20 51.50B 47.30A 48.40B 48.70 -2.40 1672 51.10 101 3503 2155 ---- 50.30B 46.20A 50.30B 47.50 -2.40 49.90 8 8 2160 ---- 49.00B 45.10A 49.00B 46.30 -2.40 48.70 2165 ---- 47.80B 44.00A 47.80B 45.20 -2.30 47.50 5 2170 ---- 46.70B 43.00A 46.70B 44.10 -2.30 46.40 2175 ---- 45.50B 42.00A 45.50B 43.10 -2.20 45.30 350 2180 ---- 44.40B 41.00A 44.40B 42.00 -2.20 44.20 20 2185 ---- 43.30B 40.00A 43.30B 41.00 -2.20 43.20 2190 ---- 42.30B 39.00A 42.30B 40.00 -2.20 42.20 2195 ---- 41.30B 38.10A 41.30B 39.10 -2.10 41.20 2200 37.50 40.40B 37.20A 38.40B 38.10 -2.10 404 40.20 11 17279 2205 ---- 39.30B 36.40A 39.30B 37.20 -2.00 39.20 2210 ---- 38.40B 35.50A 38.40B 36.30 -2.00 38.30 6 2215 ---- 37.50B 34.70A 37.50B 35.50 -1.90 37.40 2220 ---- 36.60B 33.80A 36.60B 34.60 -1.90 36.50 38 2225 ---- 35.80B 33.00A 35.80B 33.80 -1.90 35.70 100 2230 ---- ---- 32.30A 32.30A 33.00 -1.90 34.90 20 2235 ---- 34.10B 31.50A 34.10B 32.20 -1.80 34.00 2240 ---- ---- 30.70A 30.70A 31.50 -1.80 33.30 2245 ---- ---- 30.10A 30.10A 30.70 -1.80 32.50 25 2250 ---- ---- 29.30A 29.30A 30.00 -1.80 4 31.80 28 2255 ---- ---- 28.70A 28.70A 29.30 -1.70 5 31.00 5 5 2260 ---- ---- 28.00A 28.00A 28.70 -1.60 30.30 12 2265 ---- ---- 27.40A 27.40A 28.00 -1.60 29.60 2270 ---- ---- 26.70A 26.70A 27.40 -1.60 29.00 1 2275 ---- ---- 26.10A 26.10A 26.70 -1.60 28.30 486 2280 ---- ---- 25.50A 25.50A 26.10 -1.60 27.70 2285 ---- ---- 24.90A 24.90A 25.50 -1.50 27.00 2290 ---- ---- 24.40A 24.40A 24.90 -1.50 26.40 2295 ---- ---- 23.80A 23.80A 24.40 -1.50 25.90 2300 23.90 23.90 23.30A 23.30A 23.80 -1.50 1 25.30 109 2305 ---- ---- 22.80A 22.80A 23.30 -1.40 5 24.70 5 5 2310 ---- ---- 22.30A 22.30A 22.80 -1.40 24.20 2315 ---- ---- 21.80A 21.80A 22.30 -1.40 23.70 2320 ---- ---- 21.30A 21.30A 21.80 -1.30 23.10 2325 ---- ---- 20.80A 20.80A 21.30 -1.30 22.60 176 2330 ---- ---- 20.40A 20.40A 20.80 -1.30 22.10 16 2335 ---- ---- 19.90A 19.90A 20.40 -1.30 21.70 3 2340 ---- ---- 19.50A 19.50A 19.90 -1.30 21.20 2345 ---- ---- 19.10A 19.10A 19.50 -1.30 20.80 2350 ---- ---- 18.60A 18.60A 19.10 -1.20 20.30 613 2360 ---- ---- 17.90A 17.90A 18.30 -1.20 19.50 1 2370 ---- ---- 17.10A 17.10A 17.50 -1.20 18.70 2375 ---- ---- 16.70A 16.70A 17.10 -1.20 18.30 50 2380 ---- ---- 16.40A 16.40A 16.80 -1.10 17.90 2390 ---- ---- 15.70A 15.70A 16.10 -1.10 17.20 16 2400 ---- ---- 15.10A 15.10A 15.40 -1.10 16.50 10001 2410 ---- ---- 14.50A 14.50A 14.80 -1.00 15.80 2420 ---- ---- 13.90A 13.90A 14.20 -1.00 15.20 2425 ---- ---- 13.70A 13.70A 13.90 -1.00 14.90 43 2430 ---- ---- 13.40A 13.40A 13.60 -1.00 14.60 85 2440 ---- ---- 12.90A 12.90A 13.00 -1.00 14.00 2450 ---- ---- 12.40A 12.40A 12.50 -1.00 13.50 224 2475 ---- ---- 11.20A 11.20A 11.30 -.90 12.20 26 2500 ---- ---- 10.20A 10.20A 10.30 -.80 11.10 905 2525 ---- ---- 9.30A 9.30A 9.30 -.80 10.10 139 2550 ---- ---- 8.50A 8.50A 8.50 -.70 9.20 2 2575 ---- ---- 7.70A 7.70A 7.80 -.60 8.40 49 2600 ---- ---- 7.10A 7.10A 7.10 -.60 7.70 392 2625 ---- ---- 6.50A 6.50A 6.50 -.60 7.10 71 2750 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 790 2975 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 51 3000 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 554 3250 ---- ---- ---- ---- 1.00 -.10 1.10 20 3500 ---- ---- ---- ---- .60 .00 .60 119 4000 ---- ---- ---- ---- .40 .00 .40 2 2 OG APR24 Gold Option CALL 1250 ---- 801.50B 790.70A 800.70B 795.20 -4.50 799.70 1275 ---- 776.40B 765.70A 775.80B 770.20 -4.50 774.70 1300 ---- 751.50B 740.70A 750.90B 745.20 -4.50 749.70 1325 ---- 726.50B 715.70A 725.80B 720.20 -4.50 724.70 1350 ---- 701.60B 690.60A 700.80B 695.20 -4.50 699.70 1375 ---- 676.50B 665.70A 675.70B 670.20 -4.50 674.70 1400 ---- 651.60B 640.60A 650.80B 645.20 -4.50 649.70 1425 ---- 626.50B 615.70A 625.90B 620.20 -4.50 624.70 1440 ---- 611.50B 600.70A 610.90B 605.20 -4.50 609.70 1450 ---- 601.60B 590.60A 600.80B 595.20 -4.50 599.70 1460 ---- 591.60B 580.70A 590.90B 585.20 -4.50 589.70 1470 ---- 581.60B 570.70A 580.90B 575.20 -4.50 579.70 1475 ---- 576.60B 565.70A 575.90B 570.20 -4.50 574.70 1480 ---- 571.60B 560.70A 570.90B 565.20 -4.50 569.70 1490 ---- 561.60B 550.70A 560.80B 555.20 -4.50 559.70 1500 ---- 551.70B 540.60A 550.90B 545.20 -4.50 549.70 1510 ---- 541.60B 530.70A 540.80B 535.20 -4.50 539.70 1520 ---- 531.60B 520.70A 530.80B 525.20 -4.50 529.70 1525 ---- 526.60B 515.70A 525.80B 520.20 -4.50 524.70 1530 ---- 521.60B 510.70A 520.80B 515.20 -4.50 519.70 1540 ---- 511.60B 500.70A 510.80B 505.20 -4.50 509.70 1545 ---- 506.60B 495.60A 505.80B 500.20 -4.50 504.70 1550 ---- 501.70B 490.60A 500.90B 495.20 -4.50 499.70 1555 ---- 496.60B 485.60A 495.80B 490.20 -4.50 494.70 1560 ---- 491.60B 480.60A 490.80B 485.20 -4.50 489.70 1565 ---- 486.60B 475.60A 485.80B 480.20 -4.50 484.70 1570 ---- 481.60B 470.60A 480.80B 475.20 -4.50 479.70 1575 ---- 476.60B 465.60A 475.90B 470.20 -4.50 474.70 1580 ---- 471.60B 460.60A 471.00B 465.20 -4.50 469.70 1585 ---- 466.60B 455.60A 465.90B 460.20 -4.50 464.70 1590 ---- 461.60B 450.60A 461.00B 455.20 -4.50 459.70 1595 ---- 456.60B 445.60A 456.00B 450.20 -4.50 454.70 1600 ---- 451.70B 440.60A 451.10B 445.20 -4.50 449.70 1605 ---- 446.60B 435.60A 445.90B 440.20 -4.50 444.70 1610 ---- 441.70B 430.60A 440.90B 435.20 -4.50 439.70 1615 ---- 436.70B 425.60A 435.90B 430.20 -4.50 434.70 1620 ---- 431.70B 420.60A 430.90B 425.20 -4.50 429.70 1625 ---- 426.70B 413.10A 425.90B 420.20 -4.50 424.70 1630 ---- 421.70B 410.70A 420.90B 415.20 -4.50 419.70 1635 ---- 416.70B 405.70A 415.90B 410.20 -4.50 414.70 1640 ---- 411.70B 400.70A 411.00B 405.20 -4.50 409.70 1645 ---- 406.80B 395.80A 406.00B 400.20 -4.60 404.80 1650 ---- 404.00B 388.30A 404.00B 395.30 -4.50 399.80 1655 ---- 396.90B 385.90A 396.10B 390.30 -4.60 394.90 1660 ---- 391.90B 381.00A 391.20B 385.40 -4.50 389.90 1665 ---- 387.00B 376.10A 386.30B 380.50 -4.50 385.00 1670 ---- 382.10B 371.20A 381.40B 375.60 -4.50 380.10 1675 ---- 379.40B 363.90A 379.40B 370.70 -4.50 375.20 39 1680 ---- 372.30B 361.40A 371.70B 365.80 -4.60 370.40 1685 ---- 367.40B 356.60A 366.70B 360.90 -4.60 365.50 1690 ---- 362.50B 351.70A 361.80B 356.10 -4.60 360.70 1695 ---- 357.70B 346.90A 357.00B 351.30 -4.60 355.90 1700 ---- 355.10B 339.80A 355.10B 346.40 -4.70 351.10 10 1705 ---- 348.10B 337.30A 347.30B 341.60 -4.70 346.30 1710 ---- 343.30B 332.30A 342.60B 336.90 -4.60 341.50 1715 ---- 338.50B 327.60A 337.80B 332.10 -4.60 336.70 1720 ---- 333.70B 322.90A 333.10B 327.40 -4.60 332.00 1725 ---- 331.20B 316.10A 331.20B 322.60 -4.70 327.30 1730 ---- 324.30B 313.50A 323.50B 317.90 -4.70 322.60 1735 ---- 319.60B 308.80A 318.80B 313.20 -4.70 317.90 1740 ---- 314.90B 304.10A 314.20B 308.60 -4.60 313.20 1745 ---- 310.20B 299.50A 309.60B 303.90 -4.70 308.60 2 1750 ---- 307.60B 292.80A 307.60B 299.30 -4.60 303.90 1755 ---- 300.90B 290.20A 300.30B 294.70 -4.60 299.30 1760 ---- 296.30B 285.60A 295.70B 290.10 -4.60 294.70 1765 ---- 291.70B 281.00A 291.10B 285.50 -4.70 290.20 1770 ---- 287.20B 276.50A 286.50B 281.00 -4.60 285.60 1775 ---- 284.60B 270.10A 284.60B 276.40 -4.70 281.10 1780 ---- 278.10B 265.70A 277.40B 271.90 -4.70 276.60 1785 ---- 275.60B 261.20A 275.60B 267.50 -4.60 272.10 1790 ---- 271.10B 256.80A 271.10B 263.00 -4.70 267.70 1795 ---- 266.60B 252.40A 266.60B 258.60 -4.60 263.20 1800 ---- 262.10B 248.00A 262.10B 254.20 -4.60 258.80 1805 ---- 257.70B 243.70A 257.70B 249.80 -4.60 254.40 1810 ---- 253.30B 239.40A 253.30B 245.50 -4.60 250.10 1815 ---- 249.00B 235.10A 249.00B 241.20 -4.60 245.80 1820 ---- 244.60B 230.90A 244.60B 236.90 -4.60 241.50 1825 ---- 240.30B 226.70A 240.30B 232.60 -4.60 237.20 1830 ---- 236.10B 222.50A 236.10B 228.40 -4.60 233.00 1835 ---- 231.80B 218.40A 231.80B 224.20 -4.60 228.80 1840 ---- 227.60B 214.30A 227.60B 220.10 -4.50 224.60 1845 ---- 223.40B 210.20A 223.40B 215.90 -4.60 220.50 1850 ---- 219.30B 206.20A 219.30B 211.90 -4.50 216.40 1855 ---- 215.20B 202.20A 215.20B 207.80 -4.50 212.30 1860 ---- 211.10B 198.20A 211.10B 203.80 -4.50 208.30 1865 ---- 207.10B 194.30A 207.10B 199.80 -4.50 204.30 1870 ---- 203.10B 190.40A 203.10B 195.80 -4.50 200.30 1875 ---- 199.10B 186.60A 199.10B 191.90 -4.50 196.40 1880 ---- 195.20B 182.80A 195.20B 188.10 -4.40 192.50 1885 ---- 191.40B 179.10A 191.40B 184.30 -4.40 188.70 1890 ---- 187.50B 175.40A 187.50B 180.50 -4.40 184.90 1895 ---- 183.70B 171.70A 183.70B 176.80 -4.40 181.20 1900 ---- 180.00B 168.10A 180.00B 173.10 -4.40 177.50 2 1905 ---- 176.30B 164.60A 176.30B 169.40 -4.40 173.80 1910 ---- 172.70B 161.10A 172.70B 165.90 -4.30 170.20 1915 ---- 169.10B 157.60A 169.10B 162.30 -4.40 166.70 1920 ---- 165.50B 154.20A 165.50B 158.90 -4.30 163.20 1925 ---- 162.00B 150.90A 162.00B 155.40 -4.30 159.70 1930 ---- 158.50B 147.60A 158.50B 152.10 -4.30 156.40 1935 ---- 155.10B 144.30A 155.10B 148.80 -4.20 153.00 1940 ---- 151.80B 141.10A 151.80B 145.50 -4.30 149.80 1945 ---- 148.50B 138.00A 148.50B 142.30 -4.20 146.50 1950 ---- 145.30B 134.90A 145.30B 139.20 -4.20 143.40 1955 ---- 142.10B 131.90A 142.10B 136.00 -4.30 140.30 1960 ---- 138.90B 128.90A 138.90B 133.00 -4.20 137.20 1965 ---- 135.80B 126.00A 135.80B 130.00 -4.20 134.20 1970 ---- 132.80B 123.20A 132.80B 127.10 -4.10 131.20 1975 ---- 129.80B 120.40A 129.80B 124.20 -4.10 128.30 1980 ---- 126.90B 117.60A 126.90B 121.30 -4.10 125.40 1985 ---- 124.10B 114.90A 124.10B 118.50 -4.10 122.60 1990 ---- 121.30B 112.30A 121.30B 115.80 -4.00 119.80 1995 ---- 118.50B 109.70A 118.50B 113.10 -4.00 117.10 2000 ---- 116.00B 107.20A 115.70B 110.50 -3.90 114.40 57 163 2005 ---- 113.20B 104.70A 113.20B 107.90 -3.90 111.80 2010 ---- 110.60B 102.30A 110.60B 105.40 -3.90 109.30 2015 ---- 108.00B 99.90A 108.00B 102.90 -3.90 106.80 40 2020 ---- 105.50B 97.60A 105.50B 100.50 -3.80 104.30 2025 ---- 103.30B 95.40A 103.10B 98.20 -3.70 101.90 2030 ---- 100.70B 93.10A 100.70B 95.90 -3.60 99.50 210 2035 ---- 98.40B 91.00A 98.40B 93.60 -3.60 97.20 2040 ---- 96.10B 88.90A 96.10B 91.40 -3.60 95.00 5 25 2045 ---- 93.90B 86.80A 93.90B 89.30 -3.50 92.80 2050 ---- 91.80B 84.80A 91.80B 87.20 -3.40 90.60 57 541 2055 ---- 89.60B 82.90A 89.60B 85.20 -3.40 88.60 11 11 2060 ---- 87.50B 81.00A 87.50B 83.20 -3.30 86.50 1 1 2065 ---- 85.50B 79.10A 85.50B 81.20 -3.30 84.50 2070 ---- 83.50B 77.30A 83.50B 79.40 -3.20 82.60 1 2075 ---- 81.60B 75.50A 81.60B 77.50 -3.20 3 80.70 1 76 2080 ---- 79.70B 73.80A 79.70B 75.70 -3.20 78.90 2085 ---- 77.90B 72.10A 77.90B 74.00 -3.10 77.10 2090 ---- 76.10B 70.40A 76.10B 72.30 -3.00 75.30 2095 ---- 74.30B 68.80A 74.30B 70.60 -3.00 73.60 2100 67.90 72.70B 67.30A 69.50B 69.00 -2.90 1 71.90 1 872 2105 ---- 70.90B 65.70A 70.90B 67.40 -2.90 70.30 2110 ---- 69.30B 64.30A 69.30B 65.90 -2.80 68.70 2115 ---- 67.70B 62.80A 67.70B 64.40 -2.80 67.20 2120 ---- 66.20B 61.40A 66.20B 62.90 -2.80 65.70 2125 ---- 64.70B 60.00A 64.70B 61.50 -2.70 64.20 75 2130 ---- 63.20B 58.70A 63.20B 60.10 -2.70 62.80 2135 ---- 61.80B 57.40A 61.80B 58.80 -2.60 61.40 2140 ---- 60.40B 56.10A 60.40B 57.40 -2.60 60.00 2145 ---- 59.00B 54.90A 59.00B 56.20 -2.50 58.70 2150 ---- 57.80B 53.60A 57.80B 54.90 -2.50 57.40 200 402 2155 ---- 56.40B 52.50A 56.40B 53.70 -2.50 56.20 2160 ---- 55.10B 51.30A 55.10B 52.50 -2.40 54.90 2165 ---- 53.90B 50.20A 53.90B 51.30 -2.40 53.70 2170 ---- 52.70B 49.10A 52.70B 50.20 -2.40 52.60 2175 ---- 51.70B 48.10A 51.70B 49.10 -2.30 51.40 56 2180 ---- 50.40B 47.00A 50.40B 48.00 -2.30 50.30 2185 ---- 49.30B 46.00A 49.30B 46.90 -2.30 49.20 2190 ---- ---- 45.00A 45.00A 45.90 -2.30 48.20 1 2195 ---- ---- 44.00A 44.00A 44.90 -2.20 47.10 2200 ---- 46.20B 43.00A 46.20B 43.90 -2.20 3 46.10 671 2205 ---- ---- 42.10A 42.10A 43.00 -2.10 45.10 2210 ---- ---- 41.20A 41.20A 42.10 -2.10 44.20 2215 ---- ---- 40.30A 40.30A 41.20 -2.00 43.20 2220 ---- ---- 39.40A 39.40A 40.30 -2.00 42.30 2225 ---- ---- 38.60A 38.60A 39.40 -2.00 41.40 50 60 2230 ---- ---- 37.70A 37.70A 38.60 -1.90 40.50 2235 ---- ---- 36.90A 36.90A 37.70 -2.00 39.70 2240 ---- ---- 36.10A 36.10A 36.90 -2.00 38.90 2245 ---- ---- 35.40A 35.40A 36.20 -1.90 38.10 2250 ---- ---- 34.60A 34.60A 35.40 -1.90 37.30 321 2255 ---- ---- 33.90A 33.90A 34.70 -1.80 36.50 2260 ---- ---- 33.20A 33.20A 33.90 -1.80 35.70 2265 ---- ---- 32.50A 32.50A 33.20 -1.80 35.00 2270 ---- ---- 31.80A 31.80A 32.50 -1.80 34.30 2275 ---- ---- 31.10A 31.10A 31.80 -1.80 33.60 15 15 2280 ---- ---- 30.50A 30.50A 31.20 -1.70 32.90 2285 ---- ---- 29.90A 29.90A 30.50 -1.70 5 32.20 5 5 2290 ---- ---- 29.30A 29.30A 29.90 -1.60 31.50 2295 ---- ---- 28.70A 28.70A 29.30 -1.60 30.90 2300 28.10 28.10 28.10 28.80B 28.70 -1.60 10 30.30 302 2305 ---- ---- 27.50A 27.50A 28.10 -1.60 29.70 2310 ---- ---- 26.90A 26.90A 27.50 -1.60 29.10 2315 ---- ---- 26.40A 26.40A 27.00 -1.50 28.50 2320 ---- ---- 25.90A 25.90A 26.40 -1.50 27.90 2325 ---- ---- 25.40A 25.40A 25.90 -1.40 27.30 77 2330 ---- ---- 24.90A 24.90A 25.40 -1.40 26.80 2335 ---- ---- 24.40A 24.40A 24.90 -1.40 26.30 2340 ---- ---- 23.90A 23.90A 24.40 -1.30 5 25.70 5 5 2345 ---- ---- 23.40A 23.40A 23.90 -1.30 25.20 2350 ---- ---- 23.00A 23.00A 23.40 -1.30 24.70 8002 2360 ---- ---- 22.10A 22.10A 22.50 -1.30 23.80 2370 ---- ---- 21.20A 21.20A 21.70 -1.20 22.90 2375 ---- ---- 20.80A 20.80A 21.20 -1.20 22.40 70 2380 ---- ---- 20.40A 20.40A 20.80 -1.20 22.00 2390 ---- ---- 19.60A 19.60A 20.00 -1.20 21.20 2400 ---- ---- 18.90A 18.90A 19.30 -1.10 20.40 678 2410 ---- ---- 18.20A 18.20A 18.60 -1.00 19.60 2420 ---- ---- 17.50A 17.50A 17.90 -1.00 18.90 2425 ---- ---- 17.20A 17.20A 17.50 -1.00 18.50 2430 ---- ---- 16.90A 16.90A 17.20 -1.00 18.20 100 2440 ---- ---- 16.30A 16.30A 16.60 -.90 17.50 2450 ---- ---- 15.70A 15.70A 16.00 -.90 16.90 6760 2475 ---- ---- 14.30A 14.30A 14.60 -.90 15.50 2500 13.30 13.30 12.80 13.20B 13.30 -.90 3 14.20 5 2092 2525 ---- ---- 12.00A 12.00A 12.20 -.80 13.00 17 2550 ---- ---- 11.00A 11.00A 11.20 -.70 11.90 2575 ---- ---- 10.10A 10.10A 10.30 -.70 11.00 30 2600 ---- ---- 9.30A 9.30A 9.50 -.60 10.10 53 2625 ---- ---- 8.60A 8.60A 8.70 -.70 9.40 10 2700 6.60 6.60 6.60 6.60 6.90 -.50 34 7.40 25 3000 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 720 3400 ---- ---- ---- ---- 1.10 -.20 1.30 242 4000 ---- ---- ---- ---- .50 .00 .50 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 814.40 -4.20 818.60 1275 ---- ---- ---- ---- 789.40 -4.20 793.60 1300 ---- ---- ---- ---- 764.40 -4.20 768.60 1325 ---- ---- ---- ---- 739.40 -4.20 743.60 1350 ---- ---- ---- ---- 714.40 -4.20 718.60 1375 ---- ---- ---- ---- 689.40 -4.20 693.60 1400 ---- ---- ---- ---- 664.40 -4.20 668.60 1425 ---- ---- ---- ---- 639.40 -4.20 643.60 1450 ---- ---- ---- ---- 614.40 -4.20 618.60 1460 ---- ---- ---- ---- 604.40 -4.20 608.60 1470 ---- ---- ---- ---- 594.40 -4.20 598.60 1475 ---- ---- ---- ---- 589.40 -4.20 593.60 1480 ---- ---- ---- ---- 584.40 -4.20 588.60 1490 ---- ---- ---- ---- 574.40 -4.20 578.60 1500 ---- ---- ---- ---- 564.40 -4.20 568.60 1510 ---- ---- ---- ---- 554.40 -4.20 558.60 1520 ---- ---- ---- ---- 544.40 -4.20 548.60 1525 ---- ---- ---- ---- 539.40 -4.20 543.60 1530 ---- ---- ---- ---- 534.40 -4.20 538.60 1540 ---- ---- ---- ---- 524.40 -4.20 528.60 1545 ---- ---- ---- ---- 519.40 -4.20 523.60 1550 ---- ---- ---- ---- 514.40 -4.20 518.60 1555 ---- ---- ---- ---- 509.40 -4.20 513.60 1560 ---- ---- ---- ---- 504.40 -4.20 508.60 1565 ---- ---- ---- ---- 499.40 -4.20 503.60 1570 ---- ---- ---- ---- 494.40 -4.20 498.60 1575 ---- ---- ---- ---- 489.40 -4.20 493.60 1580 ---- ---- ---- ---- 484.40 -4.20 488.60 1585 ---- ---- ---- ---- 479.40 -4.20 483.60 1590 ---- ---- ---- ---- 474.40 -4.20 478.60 1595 ---- ---- ---- ---- 469.40 -4.20 473.60 1600 ---- ---- ---- ---- 464.40 -4.20 468.60 1605 ---- ---- ---- ---- 459.40 -4.20 463.60 1610 ---- ---- ---- ---- 454.40 -4.20 458.60 1615 ---- ---- ---- ---- 449.40 -4.20 453.60 1620 ---- ---- ---- ---- 444.40 -4.20 448.60 1625 ---- 447.90B 432.20A 447.90B 439.40 -4.20 443.60 1630 ---- ---- ---- ---- 434.40 -4.20 438.60 1635 ---- ---- ---- ---- 429.40 -4.20 433.60 1640 ---- ---- ---- ---- 424.40 -4.30 428.70 1645 ---- ---- ---- ---- 419.50 -4.20 423.70 1650 ---- 422.90B 407.50A 422.90B 414.50 -4.30 418.80 1 1655 ---- ---- ---- ---- 409.60 -4.30 413.90 1660 ---- ---- ---- ---- 404.70 -4.30 409.00 1665 ---- ---- ---- ---- 399.80 -4.30 404.10 1670 ---- ---- ---- ---- 394.90 -4.30 399.20 1675 ---- 398.40B 383.20A 398.40B 390.00 -4.40 394.40 1680 ---- ---- ---- ---- 385.20 -4.30 389.50 1685 ---- ---- ---- ---- 380.30 -4.40 384.70 1690 ---- ---- ---- ---- 375.50 -4.40 379.90 1695 ---- ---- ---- ---- 370.70 -4.40 375.10 1700 ---- 374.10B 359.10A 374.10B 365.90 -4.40 370.30 6 1705 ---- ---- ---- ---- 361.10 -4.40 365.50 1710 ---- ---- ---- ---- 356.40 -4.40 360.80 1715 ---- ---- ---- ---- 351.60 -4.40 356.00 1720 ---- ---- ---- ---- 346.90 -4.40 351.30 1725 ---- 350.30B 335.50A 350.30B 342.20 -4.40 346.60 1730 ---- ---- ---- ---- 337.50 -4.40 341.90 1735 ---- ---- ---- ---- 332.80 -4.40 337.20 1740 ---- ---- ---- ---- 328.20 -4.40 332.60 1745 ---- ---- ---- ---- 323.60 -4.30 327.90 1750 ---- 326.90B 312.40A 326.90B 318.90 -4.40 323.30 1755 ---- ---- ---- ---- 314.40 -4.30 318.70 1760 ---- ---- ---- ---- 309.80 -4.40 314.20 1765 ---- ---- ---- ---- 305.20 -4.40 309.60 1770 ---- ---- 294.20A 294.20A 300.70 -4.40 305.10 1775 ---- 303.90B 289.80A 303.90B 296.20 -4.40 300.60 3 1780 ---- 298.60B 285.30A 298.60B 291.70 -4.40 296.10 1785 ---- 294.90B 280.90A 294.90B 287.30 -4.30 291.60 1790 ---- 290.40B 276.50A 290.40B 282.80 -4.40 287.20 1795 ---- 286.00B 272.10A 286.00B 278.40 -4.40 282.80 1800 ---- 281.50B 267.80A 281.50B 274.00 -4.40 278.40 1805 ---- 277.10B 263.40A 277.10B 269.70 -4.30 274.00 1810 ---- 272.80B 259.10A 272.80B 265.30 -4.40 269.70 1815 ---- 268.40B 254.90A 268.40B 261.00 -4.40 265.40 1820 ---- 264.10B 250.60A 264.10B 256.70 -4.40 261.10 1825 ---- 259.80B 246.40A 259.80B 252.50 -4.40 256.90 1 1830 ---- 255.50B 242.20A 255.50B 248.30 -4.30 252.60 1835 ---- 251.30B 238.10A 251.30B 244.10 -4.30 248.40 1840 ---- 247.10B 234.00A 247.10B 239.90 -4.40 244.30 1845 ---- 242.90B 229.90A 242.90B 235.80 -4.30 240.10 1850 ---- 238.80B 225.90A 238.80B 231.70 -4.30 236.00 1855 ---- 234.60B 221.90A 234.60B 227.60 -4.40 232.00 1860 ---- 230.60B 217.90A 230.60B 223.60 -4.30 227.90 1865 ---- 226.50B 214.00A 226.50B 219.60 -4.30 223.90 1870 ---- 222.50B 210.10A 222.50B 215.60 -4.30 219.90 1875 ---- 218.60B 206.20A 218.60B 211.70 -4.30 216.00 1880 ---- 214.60B 202.40A 214.60B 207.80 -4.30 212.10 1885 ---- 210.70B 198.60A 210.70B 204.00 -4.20 208.20 1890 ---- 206.90B 194.90A 206.90B 200.20 -4.20 204.40 1895 ---- 203.10B 191.20A 203.10B 196.40 -4.20 200.60 1900 ---- 199.30B 187.50A 199.30B 192.70 -4.20 196.90 1905 ---- 195.50B 183.90A 195.50B 189.00 -4.20 193.20 1910 ---- 191.90B 180.40A 191.90B 185.40 -4.10 189.50 1915 ---- 188.20B 176.90A 188.20B 181.80 -4.10 185.90 1920 ---- 184.60B 173.40A 184.60B 178.20 -4.20 182.40 1925 ---- 181.00B 170.00A 181.00B 174.70 -4.10 178.80 1930 ---- 177.50B 166.60A 177.50B 171.30 -4.10 175.40 1935 ---- 174.10B 163.30A 174.10B 167.90 -4.00 171.90 1940 ---- 170.60B 160.00A 170.60B 164.50 -4.10 168.60 1945 ---- 167.30B 156.80A 167.30B 161.20 -4.10 165.30 1950 ---- 163.90B 153.60A 163.90B 157.90 -4.10 162.00 1955 ---- 160.70B 150.40A 160.70B 154.70 -4.10 158.80 1960 ---- 157.40B 147.40A 157.40B 151.50 -4.10 155.60 1965 ---- 154.30B 144.30A 154.30B 148.40 -4.10 152.50 1970 ---- 151.10B 141.40A 151.10B 145.30 -4.10 149.40 1975 ---- 148.00B 138.40A 148.00B 142.30 -4.10 146.40 1980 ---- 145.00B 135.60A 145.00B 139.40 -4.00 143.40 1985 ---- 142.00B 132.70A 142.00B 136.50 -4.00 140.50 1990 ---- 139.10B 130.00A 139.10B 133.60 -4.00 137.60 1995 ---- 136.20B 127.20A 136.20B 130.80 -4.00 134.80 2000 ---- 133.40B 124.60A 133.40B 128.00 -4.00 132.00 2005 ---- 130.60B 121.90A 130.60B 125.30 -4.00 129.30 2010 ---- 127.90B 119.40A 127.90B 122.70 -3.90 126.60 2015 ---- 125.20B 116.90A 125.20B 120.10 -3.80 123.90 2020 ---- 122.60B 114.40A 122.60B 117.50 -3.80 121.30 2025 ---- 120.00B 112.00A 120.00B 115.00 -3.80 118.80 2030 ---- 117.50B 109.60A 117.50B 112.50 -3.80 116.30 2035 ---- 115.00B 107.30A 115.00B 110.10 -3.80 113.90 2040 ---- 112.60B 105.00A 112.60B 107.80 -3.70 111.50 2045 ---- 110.20B 102.80A 110.20B 105.50 -3.70 109.20 2050 ---- 107.90B 100.60A 107.90B 103.20 -3.70 106.90 5 49 2055 ---- 105.60B 98.50A 105.60B 101.00 -3.60 104.60 2060 ---- 103.40B 96.40A 103.40B 98.80 -3.60 102.40 2065 ---- 101.20B 94.40A 101.20B 96.70 -3.60 100.30 2070 ---- 99.00B 92.40A 99.00B 94.60 -3.60 50 98.20 2075 ---- 96.90B 90.40A 96.90B 92.60 -3.50 96.10 2080 ---- 94.90B 88.50A 94.90B 90.60 -3.50 94.10 50 2085 ---- 92.90B 86.70A 92.90B 88.70 -3.50 92.20 2090 ---- 90.90B 84.80A 90.90B 86.80 -3.40 90.20 2095 ---- 89.00B 83.10A 89.00B 85.00 -3.40 88.40 2100 ---- 87.10B 81.30A 87.10B 83.20 -3.30 20 86.50 3 101 2105 ---- 85.30B 79.60A 85.30B 81.40 -3.30 84.70 2110 ---- 83.50B 78.00A 83.50B 79.70 -3.30 83.00 2115 ---- 81.80B 76.40A 81.80B 78.00 -3.30 81.30 2120 ---- 80.00B 74.80A 80.00B 76.40 -3.20 79.60 2125 ---- 78.40B 73.30A 78.40B 74.80 -3.10 77.90 2130 ---- 76.70B 71.80A 76.70B 73.20 -3.10 76.30 2135 ---- 75.10B 70.30A 75.10B 71.70 -3.10 74.80 2140 ---- 73.60B 68.80A 73.60B 70.20 -3.00 73.20 2145 ---- 72.10B 67.40A 72.10B 68.80 -2.90 71.70 2150 ---- 70.60B 66.10A 70.60B 67.40 -2.90 70.30 19 2155 ---- 69.10B 64.70A 69.10B 66.00 -2.80 68.80 2 2160 ---- 67.70B 63.40A 67.70B 64.70 -2.80 67.50 1 2165 ---- 66.30B 62.20A 66.30B 63.30 -2.80 66.10 2170 ---- 64.90B 60.90A 64.90B 62.10 -2.70 64.80 2175 ---- 63.60B 59.70A 63.60B 60.80 -2.70 63.50 2180 ---- 62.30B 58.50A 62.30B 59.60 -2.60 62.20 2185 ---- 61.10B 57.30A 61.10B 58.40 -2.60 61.00 2190 ---- 59.80B 56.20A 59.80B 57.20 -2.50 59.70 2195 ---- ---- 55.10A 55.10A 56.10 -2.50 58.60 2200 ---- ---- 53.90A 53.90A 54.90 -2.50 57.40 37 2205 ---- ---- 53.00A 53.00A 53.80 -2.50 56.30 2210 ---- ---- 51.90A 51.90A 52.80 -2.40 55.20 10 2215 ---- ---- 50.90A 50.90A 51.70 -2.40 54.10 2220 ---- ---- 49.90A 49.90A 50.70 -2.30 53.00 2225 ---- ---- 48.90A 48.90A 49.70 -2.30 52.00 2230 ---- ---- 47.90A 47.90A 48.70 -2.30 51.00 2235 ---- ---- 47.00A 47.00A 47.80 -2.20 50.00 2240 ---- ---- 46.10A 46.10A 46.90 -2.20 49.10 2245 ---- ---- 45.20A 45.20A 46.00 -2.10 48.10 2250 ---- ---- 44.20A 44.20A 45.10 -2.10 47.20 2255 ---- ---- 43.40A 43.40A 44.20 -2.10 46.30 1 2260 ---- ---- 42.60A 42.60A 43.40 -2.00 45.40 2265 ---- ---- 41.80A 41.80A 42.50 -2.10 44.60 10 2270 ---- ---- 41.00A 41.00A 41.70 -2.00 43.70 2275 ---- ---- 40.20A 40.20A 40.90 -2.00 42.90 2280 ---- ---- 39.40A 39.40A 40.10 -2.00 42.10 2285 ---- ---- 38.70A 38.70A 39.40 -1.90 41.30 2290 ---- ---- 37.90A 37.90A 38.60 -1.90 40.50 2295 ---- ---- 37.20A 37.20A 37.90 -1.90 39.80 2300 ---- ---- 36.50A 36.50A 37.20 -1.80 30 39.00 13 2305 ---- ---- 35.80A 35.80A 36.50 -1.80 38.30 2310 ---- ---- 35.20A 35.20A 35.80 -1.80 37.60 2315 ---- ---- 34.50A 34.50A 35.20 -1.70 36.90 2320 ---- ---- 33.90A 33.90A 34.50 -1.70 36.20 2325 ---- ---- 33.20A 33.20A 33.90 -1.70 35.60 2330 ---- ---- 32.60A 32.60A 33.30 -1.60 34.90 2335 ---- ---- 32.00A 32.00A 32.60 -1.70 34.30 2340 ---- ---- 31.40A 31.40A 32.00 -1.60 33.60 2345 ---- ---- 30.90A 30.90A 31.50 -1.50 33.00 2350 ---- ---- 30.30A 30.30A 30.90 -1.50 32.40 36 2355 ---- ---- 29.80A 29.80A 30.30 -1.60 31.90 1 2360 ---- ---- 29.20A 29.20A 29.80 -1.50 31.30 2370 ---- ---- 28.20A 28.20A 28.70 -1.50 30.20 2375 ---- ---- 27.70A 27.70A 28.20 -1.40 29.60 2380 ---- ---- 27.20A 27.20A 27.70 -1.40 29.10 2390 ---- ---- 26.20A 26.20A 26.70 -1.40 28.10 2400 ---- ---- 25.30A 25.30A 25.80 -1.30 27.10 1 2410 ---- ---- 24.50A 24.50A 24.90 -1.30 26.20 2420 ---- ---- 23.60A 23.60A 24.00 -1.30 25.30 2425 ---- ---- 23.20A 23.20A 23.60 -1.30 24.90 2430 ---- ---- 22.80A 22.80A 23.20 -1.30 24.50 2440 ---- ---- 22.10A 22.10A 22.40 -1.30 23.70 2450 ---- ---- 21.30A 21.30A 21.70 -1.20 22.90 1 2460 ---- ---- 20.60A 20.60A 20.90 -1.20 22.10 2475 ---- ---- 19.60A 19.60A 19.90 -1.20 21.10 2500 ---- ---- 18.10A 18.10A 18.30 -1.10 19.40 10 42 2525 ---- ---- 16.70A 16.70A 16.90 -1.00 17.90 2550 ---- ---- 15.40A 15.40A 15.60 -1.00 16.60 2575 ---- ---- 14.20A 14.20A 14.40 -1.00 15.40 6 2600 ---- ---- 13.20A 13.20A 13.30 -1.00 14.30 6 2625 12.30 12.30 12.30 12.30 12.40 -1.00 11 13.40 2650 ---- ---- 11.40A 11.40A 11.50 -1.00 12.50 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1164.40 -4.20 1168.60 925 ---- ---- ---- ---- 1139.40 -4.20 1143.60 950 ---- ---- ---- ---- 1114.40 -4.20 1118.60 975 ---- ---- ---- ---- 1089.40 -4.20 1093.60 1000 ---- ---- ---- ---- 1064.40 -4.20 1068.60 1025 ---- ---- ---- ---- 1039.40 -4.20 1043.60 1050 ---- ---- ---- ---- 1014.40 -4.20 1018.60 1075 ---- ---- ---- ---- 989.40 -4.20 993.60 1090 ---- ---- ---- ---- 974.40 -4.20 978.60 1100 ---- ---- ---- ---- 964.40 -4.20 968.60 1110 ---- ---- ---- ---- 954.40 -4.20 958.60 1120 ---- ---- ---- ---- 944.40 -4.20 948.60 1125 ---- ---- ---- ---- 939.40 -4.20 943.60 1130 ---- ---- ---- ---- 934.40 -4.20 938.60 1140 ---- ---- ---- ---- 924.40 -4.20 928.60 1150 ---- ---- ---- ---- 914.40 -4.20 918.60 1160 ---- ---- ---- ---- 904.40 -4.20 908.60 1170 ---- ---- ---- ---- 894.40 -4.20 898.60 1175 ---- ---- ---- ---- 889.40 -4.20 893.60 1180 ---- ---- ---- ---- 884.40 -4.20 888.60 1190 ---- ---- ---- ---- 874.40 -4.20 878.60 1195 ---- ---- ---- ---- 869.40 -4.20 873.60 1200 ---- ---- ---- ---- 864.40 -4.20 868.60 1205 ---- ---- ---- ---- 859.40 -4.20 863.60 1210 ---- ---- ---- ---- 854.40 -4.20 858.60 1215 ---- ---- ---- ---- 849.40 -4.20 853.60 1220 ---- ---- ---- ---- 844.40 -4.20 848.60 1225 ---- ---- ---- ---- 839.40 -4.20 843.60 1230 ---- ---- ---- ---- 834.40 -4.20 838.60 1235 ---- ---- ---- ---- 829.40 -4.20 833.60 1240 ---- ---- ---- ---- 824.40 -4.20 828.60 1245 ---- ---- ---- ---- 819.40 -4.20 823.60 1250 ---- ---- ---- ---- 814.40 -4.20 818.60 1255 ---- ---- ---- ---- 809.40 -4.20 813.60 1260 ---- ---- ---- ---- 804.40 -4.20 808.60 1265 ---- ---- ---- ---- 799.40 -4.20 803.60 1270 ---- ---- ---- ---- 794.40 -4.20 798.60 1275 ---- ---- ---- ---- 789.40 -4.20 793.60 1280 ---- ---- ---- ---- 784.40 -4.20 788.60 1285 ---- ---- ---- ---- 779.40 -4.20 783.60 1290 ---- ---- ---- ---- 774.40 -4.20 778.60 1295 ---- ---- ---- ---- 769.40 -4.20 773.60 1300 ---- ---- ---- ---- 764.40 -4.20 768.60 1305 ---- ---- ---- ---- 759.40 -4.20 763.60 1310 ---- ---- ---- ---- 754.40 -4.20 758.60 1315 ---- ---- ---- ---- 749.40 -4.20 753.60 1320 ---- ---- ---- ---- 744.40 -4.20 748.60 1325 ---- ---- ---- ---- 739.40 -4.20 743.60 1330 ---- ---- ---- ---- 734.40 -4.20 738.60 1335 ---- ---- ---- ---- 729.40 -4.20 733.60 1340 ---- ---- ---- ---- 724.40 -4.20 728.60 1345 ---- ---- ---- ---- 719.40 -4.20 723.60 1350 ---- ---- ---- ---- 714.40 -4.20 718.60 1355 ---- ---- ---- ---- 709.40 -4.20 713.60 1360 ---- ---- ---- ---- 704.40 -4.20 708.60 1365 ---- ---- ---- ---- 699.40 -4.20 703.60 1370 ---- ---- ---- ---- 694.40 -4.20 698.60 1375 ---- ---- ---- ---- 689.40 -4.20 693.60 1380 ---- ---- ---- ---- 684.40 -4.20 688.60 1385 ---- ---- ---- ---- 679.40 -4.20 683.60 1390 ---- ---- ---- ---- 674.40 -4.20 678.60 1395 ---- ---- ---- ---- 669.40 -4.20 673.60 1400 ---- ---- ---- ---- 664.40 -4.20 668.60 1405 ---- ---- ---- ---- 659.40 -4.20 663.60 1410 ---- ---- ---- ---- 654.40 -4.20 658.60 1415 ---- ---- ---- ---- 649.40 -4.20 653.60 1420 ---- ---- ---- ---- 644.40 -4.20 648.60 1425 ---- ---- ---- ---- 639.40 -4.20 643.60 1430 ---- ---- ---- ---- 634.40 -4.20 638.60 1435 ---- ---- ---- ---- 629.40 -4.20 633.60 1440 ---- ---- ---- ---- 624.40 -4.20 628.60 1445 ---- ---- ---- ---- 619.40 -4.20 623.60 1450 ---- ---- ---- ---- 614.40 -4.20 618.60 1455 ---- ---- ---- ---- 609.40 -4.20 613.60 1460 ---- ---- ---- ---- 604.40 -4.20 608.60 1465 ---- ---- ---- ---- 599.40 -4.20 603.60 1470 ---- ---- ---- ---- 594.40 -4.20 598.60 1475 ---- ---- ---- ---- 589.40 -4.20 593.60 1480 ---- ---- ---- ---- 584.40 -4.20 588.60 1485 ---- ---- ---- ---- 579.40 -4.20 583.60 1490 ---- ---- ---- ---- 574.40 -4.20 578.60 1495 ---- ---- ---- ---- 569.40 -4.20 573.60 1500 ---- ---- ---- ---- 564.40 -4.20 568.60 1505 ---- ---- ---- ---- 559.40 -4.20 563.60 1510 ---- ---- ---- ---- 554.40 -4.20 558.60 1515 ---- ---- ---- ---- 549.40 -4.20 553.60 1520 ---- ---- ---- ---- 544.40 -4.20 548.60 1525 ---- ---- ---- ---- 539.40 -4.20 543.60 1530 ---- ---- ---- ---- 534.40 -4.20 538.60 1535 ---- ---- ---- ---- 529.40 -4.20 533.60 1540 ---- ---- ---- ---- 524.40 -4.20 528.60 1545 ---- ---- ---- ---- 519.40 -4.20 523.60 1550 ---- ---- ---- ---- 514.40 -4.20 518.60 1555 ---- ---- ---- ---- 509.40 -4.20 513.60 1560 ---- ---- ---- ---- 504.40 -4.20 508.60 1565 ---- ---- ---- ---- 499.40 -4.20 503.60 1570 ---- ---- ---- ---- 494.40 -4.20 498.60 1575 ---- ---- ---- ---- 489.40 -4.20 493.60 1580 ---- ---- ---- ---- 484.40 -4.20 488.60 1585 ---- ---- ---- ---- 479.40 -4.20 483.60 1590 ---- ---- ---- ---- 474.40 -4.20 478.60 1595 ---- ---- ---- ---- 469.40 -4.20 473.60 1600 ---- 469.90B 457.40A 469.90B 464.40 -4.20 468.60 1605 ---- ---- ---- ---- 459.40 -4.20 463.60 1610 ---- ---- ---- ---- 454.40 -4.20 458.60 1615 ---- ---- ---- ---- 449.40 -4.20 453.60 1620 ---- ---- ---- ---- 444.40 -4.30 448.70 1625 ---- 447.60B 432.50A 447.60B 439.50 -4.20 443.70 1630 ---- ---- ---- ---- 434.50 -4.30 438.80 1635 ---- ---- ---- ---- 429.60 -4.20 433.80 1640 ---- ---- ---- ---- 424.60 -4.30 428.90 1645 ---- ---- ---- ---- 419.70 -4.30 424.00 1650 ---- 423.00B 408.20A 423.00B 414.90 -4.20 419.10 1655 ---- ---- ---- ---- 410.00 -4.30 414.30 1660 ---- ---- ---- ---- 405.10 -4.30 409.40 1665 ---- ---- ---- ---- 400.30 -4.30 404.60 1670 ---- ---- ---- ---- 395.40 -4.40 399.80 1675 ---- 398.70B 384.00A 398.70B 390.60 -4.40 395.00 1680 ---- ---- ---- ---- 385.80 -4.40 390.20 1685 ---- ---- ---- ---- 381.10 -4.30 385.40 1690 ---- ---- ---- ---- 376.30 -4.30 380.60 1695 ---- ---- ---- ---- 371.50 -4.40 375.90 1700 ---- 374.80B 360.40A 374.80B 366.80 -4.40 371.20 1705 ---- ---- ---- ---- 362.10 -4.40 366.50 1710 ---- ---- ---- ---- 357.40 -4.40 361.80 1715 ---- ---- ---- ---- 352.70 -4.40 357.10 1720 ---- ---- ---- ---- 348.10 -4.40 352.50 1725 ---- 351.20B 337.10A 351.20B 343.40 -4.40 347.80 1730 ---- ---- ---- ---- 338.80 -4.40 343.20 1735 ---- ---- ---- ---- 334.20 -4.40 338.60 1740 ---- ---- ---- ---- 329.60 -4.40 334.00 1745 ---- ---- ---- ---- 325.10 -4.40 329.50 1750 ---- 328.20B 314.40A 328.20B 320.50 -4.40 324.90 1755 ---- ---- 309.90A 309.90A 316.00 -4.40 320.40 1760 ---- ---- 305.40A 305.40A 311.50 -4.40 315.90 1765 ---- 314.60B 301.00A 314.60B 307.10 -4.30 311.40 1770 ---- 310.10B 296.60A 310.10B 302.60 -4.40 307.00 1775 ---- 305.60B 292.20A 305.60B 298.20 -4.40 302.60 1780 ---- 301.20B 287.80A 301.20B 293.80 -4.40 298.20 1785 ---- 296.80B 283.50A 296.80B 289.40 -4.40 293.80 1790 ---- 292.40B 279.20A 292.40B 285.10 -4.30 289.40 1795 ---- 288.00B 274.90A 288.00B 280.70 -4.40 285.10 1800 ---- 283.70B 270.70A 283.70B 276.40 -4.40 280.80 1805 ---- 279.40B 266.40A 279.40B 272.20 -4.30 276.50 1810 ---- 275.10B 262.20A 275.10B 267.90 -4.40 272.30 1815 ---- 270.80B 258.10A 270.80B 263.70 -4.30 268.00 1820 ---- 266.60B 253.90A 266.60B 259.50 -4.30 263.80 1825 ---- 262.40B 249.80A 262.40B 255.40 -4.30 259.70 1830 ---- 258.20B 245.80A 258.20B 251.30 -4.20 255.50 1835 ---- 254.10B 241.70A 254.10B 247.20 -4.20 251.40 1840 ---- 250.00B 237.70A 250.00B 243.10 -4.30 247.40 1845 ---- 245.90B 233.70A 245.90B 239.10 -4.20 243.30 1850 ---- 241.90B 229.80A 241.90B 235.10 -4.20 239.30 400 1855 ---- 237.80B 225.90A 237.80B 231.20 -4.20 235.40 1860 ---- 233.90B 222.00A 233.90B 227.30 -4.10 231.40 1865 ---- 229.90B 218.20A 229.90B 223.40 -4.10 227.50 1870 ---- 226.00B 214.40A 226.00B 219.50 -4.20 223.70 1875 ---- 222.20B 210.70A 222.20B 215.70 -4.20 219.90 1880 ---- 218.30B 206.90A 218.30B 211.90 -4.20 216.10 75 1885 ---- 214.50B 203.30A 214.50B 208.20 -4.10 212.30 1890 ---- 210.80B 199.60A 210.80B 204.50 -4.10 208.60 1895 ---- 207.10B 196.00A 207.10B 200.90 -4.10 205.00 1900 ---- 203.40B 192.50A 203.40B 197.20 -4.20 201.40 3 1905 ---- 199.80B 189.00A 199.80B 193.70 -4.10 197.80 1910 ---- 196.20B 185.50A 196.20B 190.10 -4.10 194.20 1915 ---- 192.60B 182.10A 192.60B 186.60 -4.20 190.80 1920 ---- 189.10B 178.70A 189.10B 183.20 -4.10 187.30 1925 ---- 185.70B 175.40A 185.70B 179.80 -4.10 183.90 2 1930 ---- 182.20B 172.10A 182.20B 176.40 -4.10 180.50 1935 ---- 178.90B 168.90A 178.90B 173.10 -4.10 177.20 1940 ---- 175.50B 165.70A 175.50B 169.80 -4.10 173.90 1945 ---- 172.30B 162.60A 172.30B 166.60 -4.10 170.70 1950 ---- 169.00B 159.50A 169.00B 163.40 -4.10 167.50 47 1955 ---- 165.80B 156.40A 165.80B 160.30 -4.00 164.30 1960 ---- 162.70B 153.40A 162.70B 157.20 -4.00 161.20 1965 ---- 159.60B 150.50A 159.60B 154.10 -4.00 158.10 1970 ---- 156.60B 147.60A 156.60B 151.10 -4.00 155.10 100 1975 ---- 153.60B 144.70A 153.60B 148.20 -3.90 152.10 4 1980 ---- 150.60B 141.90A 150.60B 145.30 -3.90 149.20 1985 ---- 147.70B 139.20A 147.70B 142.40 -3.90 146.30 1990 ---- 144.90B 136.40A 144.90B 139.60 -3.90 143.50 1995 ---- 142.10B 133.80A 142.10B 136.90 -3.80 140.70 2000 ---- 139.30B 131.20A 139.30B 134.20 -3.80 138.00 131 2005 ---- 136.60B 128.60A 136.60B 131.50 -3.80 135.30 2010 ---- 133.90B 126.10A 133.90B 128.90 -3.80 132.70 220 2015 ---- 131.30B 123.60A 131.30B 126.30 -3.80 130.10 2020 ---- 128.80B 121.20A 128.60B 123.80 -3.70 127.50 2025 ---- 126.30B 118.80A 126.10B 121.40 -3.60 125.00 6 2030 ---- 123.70B 116.50A 123.70B 119.00 -3.50 122.50 50 2035 ---- 121.30B 114.20A 121.30B 116.60 -3.50 120.10 100 2040 ---- 118.90B 111.80A 118.90B 114.30 -3.50 117.80 50 2045 ---- 116.60B 109.70A 116.60B 112.00 -3.50 115.50 2050 ---- 114.30B 107.40A 114.30B 109.80 -3.40 26 113.20 400 2055 ---- 112.00B 105.30A 112.00B 107.60 -3.40 111.00 2060 ---- 109.80B 103.20A 109.80B 105.50 -3.30 108.80 2065 ---- 107.70B 101.40A 107.70B 103.40 -3.30 106.70 2070 ---- 105.50B 99.40A 105.50B 101.30 -3.30 104.60 2075 ---- 103.50B 97.30A 103.50B 99.30 -3.30 102.60 298 2080 ---- 101.40B 95.60A 101.40B 97.40 -3.20 100.60 2085 ---- 99.40B 93.70A 99.40B 95.40 -3.30 98.70 2090 ---- 97.50B 91.90A 97.50B 93.60 -3.20 96.80 2095 ---- 95.60B 90.10A 95.60B 91.70 -3.20 94.90 2100 ---- 93.70B 88.10A 93.70B 89.90 -3.20 51 93.10 931 2105 ---- 91.90B 86.70A 91.90B 88.10 -3.20 91.30 2110 ---- 90.10B 84.70A 90.10B 86.40 -3.10 89.50 120 2115 ---- 88.30B 83.10A 88.30B 84.70 -3.10 87.80 2120 ---- 86.60B 81.50A 86.60B 83.10 -3.10 86.20 21 25 2125 ---- 84.90B 79.90A 84.90B 81.50 -3.00 84.50 8 2130 ---- 83.30B 78.70A 83.30B 79.90 -3.00 82.90 2135 ---- 81.70B 77.20A 81.70B 78.30 -3.10 81.40 2140 ---- 80.10B 75.40A 80.10B 76.80 -3.10 79.90 50 2145 ---- 78.60B 74.30A 78.60B 75.40 -3.00 78.40 2150 ---- 77.00B 72.60A 77.00B 73.90 -3.00 76.90 468 2155 ---- 75.60B 71.50A 75.60B 72.50 -3.00 75.50 16 2160 ---- ---- 69.90A 69.90A 71.10 -3.00 74.10 52 2165 ---- ---- 68.90A 68.90A 69.80 -2.90 72.70 2170 ---- ---- 67.30A 67.30A 68.50 -2.90 71.40 2175 ---- ---- 66.00A 66.00A 67.20 -2.80 70.00 10 2180 ---- ---- 65.10A 65.10A 65.90 -2.90 68.80 2185 ---- ---- 63.90A 63.90A 64.70 -2.80 67.50 2190 ---- ---- 62.80A 62.80A 63.50 -2.80 66.30 2195 ---- ---- 61.60A 61.60A 62.30 -2.80 65.10 2200 ---- ---- 60.20A 60.20A 61.20 -2.70 63.90 4465 2205 ---- ---- 59.40A 59.40A 60.00 -2.70 62.70 2210 ---- ---- 58.30A 58.30A 58.90 -2.70 61.60 2215 ---- ---- 57.20A 57.20A 57.90 -2.60 60.50 2220 ---- ---- 56.20A 56.20A 56.80 -2.60 59.40 2225 ---- ---- 54.80A 54.80A 55.80 -2.50 58.30 28 2230 ---- ---- 54.10A 54.10A 54.80 -2.50 57.30 2235 ---- ---- 53.20A 53.20A 53.80 -2.50 56.30 2240 ---- ---- 52.20A 52.20A 52.90 -2.40 55.30 2245 ---- ---- 51.30A 51.30A 51.90 -2.40 54.30 2250 ---- ---- 50.10A 50.10A 51.00 -2.30 5 53.30 4913 2255 ---- ---- 49.40A 49.40A 50.10 -2.30 52.40 33 2260 ---- ---- 48.30A 48.30A 49.20 -2.30 51.50 400 2265 ---- ---- 47.70A 47.70A 48.40 -2.20 50.60 2270 ---- ---- 46.90A 46.90A 47.50 -2.20 49.70 2275 ---- ---- 45.80A 45.80A 46.70 -2.10 48.80 686 2280 ---- ---- 45.20A 45.20A 45.90 -2.10 48.00 2285 ---- ---- 44.40A 44.40A 45.10 -2.00 47.10 2290 ---- ---- 43.60A 43.60A 44.30 -2.00 46.30 2295 ---- ---- 42.90A 42.90A 43.50 -2.00 45.50 2300 42.10 42.10 41.90A 41.90A 42.80 -1.90 1 44.70 765 2305 ---- ---- 41.40A 41.40A 42.00 -2.00 44.00 2310 ---- ---- 40.70A 40.70A 41.30 -1.90 43.20 2315 ---- ---- 39.80A 39.80A 40.60 -1.90 42.50 350 2320 ---- ---- 39.30A 39.30A 39.90 -1.90 41.80 2325 ---- ---- 38.40A 38.40A 39.20 -1.90 41.10 22 2330 ---- ---- 38.00A 38.00A 38.60 -1.80 40.40 2335 ---- ---- 37.30A 37.30A 37.90 -1.80 39.70 2340 ---- ---- 36.70A 36.70A 37.30 -1.70 39.00 2345 ---- ---- 36.10A 36.10A 36.70 -1.70 38.40 2350 ---- ---- 35.30A 35.30A 36.00 -1.70 37.70 194 2355 ---- ---- 34.90A 34.90A 35.40 -1.70 37.10 16 2360 ---- ---- 34.30A 34.30A 34.80 -1.70 36.50 2370 ---- ---- 33.20A 33.20A 33.70 -1.60 35.30 2375 ---- ---- 32.50A 32.50A 33.10 -1.60 34.70 13 2380 ---- ---- 32.10A 32.10A 32.60 -1.50 34.10 2390 ---- ---- 31.10A 31.10A 31.50 -1.50 33.00 2400 ---- ---- 29.90A 29.90A 30.50 -1.50 2 32.00 1158 2410 ---- ---- 29.10A 29.10A 29.50 -1.50 31.00 2420 ---- ---- 28.20A 28.20A 28.60 -1.40 30.00 2425 ---- ---- 27.60A 27.60A 28.10 -1.40 29.50 2430 ---- ---- 27.30A 27.30A 27.70 -1.30 29.00 2440 ---- ---- 26.50A 26.50A 26.80 -1.30 28.10 2450 ---- ---- 25.50A 25.50A 25.90 -1.40 27.30 2460 ---- ---- 24.90A 24.90A 25.10 -1.30 26.40 2475 ---- ---- 23.70A 23.70A 24.00 -1.20 25.20 8 8 2500 ---- ---- 21.90A 21.90A 22.20 -1.20 23.40 2640 2525 ---- ---- 20.40A 20.40A 20.60 -1.10 21.70 2550 ---- ---- 19.00A 19.00A 19.10 -1.10 20.20 2071 2575 ---- ---- 17.70A 17.70A 17.80 -1.00 18.80 7 2600 ---- ---- 16.50A 16.50A 16.60 -.90 17.50 705 2625 ---- ---- 15.40A 15.40A 15.40 -.90 16.30 2650 ---- ---- 14.40A 14.40A 14.40 -.90 15.30 22 2700 ---- ---- 12.60A 12.60A 12.60 -.80 13.40 2750 ---- ---- 11.10A 11.10A 11.10 -.70 11.80 1250 2800 ---- ---- 9.80A 9.80A 9.80 -.60 10.40 486 2875 ---- ---- 8.20A 8.20A 8.20 -.50 8.70 375 2950 ---- ---- 6.90A 6.90A 6.90 -.50 7.40 22 3000 6.10 6.10 6.10 6.10 6.10 -.50 50 6.60 5876 3500 ---- ---- ---- ---- 2.20 -.20 2.40 3406 4000 ---- ---- ---- ---- 1.00 .00 1.00 1 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 807.20 -3.90 811.10 1300 ---- ---- ---- ---- 782.20 -3.90 786.10 1325 ---- ---- ---- ---- 757.20 -3.90 761.10 1350 ---- ---- ---- ---- 732.20 -3.90 736.10 1375 ---- ---- ---- ---- 707.20 -3.90 711.10 1400 ---- ---- ---- ---- 682.20 -3.90 686.10 1425 ---- ---- ---- ---- 657.20 -3.90 661.10 1450 ---- ---- ---- ---- 632.20 -3.90 636.10 1470 ---- ---- ---- ---- 612.20 -3.90 616.10 1475 ---- ---- ---- ---- 607.20 -3.90 611.10 1480 ---- ---- ---- ---- 602.20 -3.90 606.10 1490 ---- ---- ---- ---- 592.20 -3.90 596.10 1500 ---- ---- ---- ---- 582.20 -3.90 586.10 1510 ---- ---- ---- ---- 572.20 -3.90 576.10 1520 ---- ---- ---- ---- 562.20 -3.90 566.10 1525 ---- ---- ---- ---- 557.20 -3.90 561.10 1530 ---- ---- ---- ---- 552.20 -3.90 556.10 1540 ---- ---- ---- ---- 542.20 -3.90 546.10 1550 ---- ---- ---- ---- 532.20 -3.90 536.10 1560 ---- ---- ---- ---- 522.20 -3.90 526.10 1565 ---- ---- ---- ---- 517.20 -3.90 521.10 1570 ---- ---- ---- ---- 512.20 -3.90 516.10 1575 ---- ---- ---- ---- 507.20 -3.90 511.10 1580 ---- ---- ---- ---- 502.20 -3.90 506.10 1585 ---- ---- ---- ---- 497.20 -3.90 501.10 1590 ---- ---- ---- ---- 492.20 -3.90 496.10 1595 ---- ---- ---- ---- 487.20 -3.90 491.10 1600 ---- 487.20B 475.30A 487.20B 482.20 -3.90 486.10 1605 ---- ---- ---- ---- 477.20 -3.90 481.10 1610 ---- ---- ---- ---- 472.20 -3.90 476.10 1615 ---- ---- ---- ---- 467.20 -3.90 471.10 1620 ---- ---- ---- ---- 462.20 -4.00 466.20 1625 ---- 465.00B 450.50A 465.00B 457.30 -3.90 461.20 1630 ---- ---- ---- ---- 452.30 -4.00 456.30 1635 ---- ---- ---- ---- 447.40 -4.00 451.40 1640 ---- ---- ---- ---- 442.50 -3.90 446.40 1645 ---- ---- ---- ---- 437.60 -4.00 441.60 1650 ---- 440.30B 426.10A 440.30B 432.70 -4.00 436.70 1655 ---- ---- ---- ---- 427.80 -4.00 431.80 1660 ---- ---- ---- ---- 423.00 -4.00 427.00 1665 ---- ---- ---- ---- 418.10 -4.00 422.10 1670 ---- ---- ---- ---- 413.30 -4.00 417.30 1675 ---- 416.10B 402.00A 416.10B 408.50 -4.00 412.50 1680 ---- ---- ---- ---- 403.70 -4.00 407.70 1685 ---- ---- ---- ---- 398.90 -4.10 403.00 1690 ---- ---- ---- ---- 394.10 -4.10 398.20 1695 ---- ---- ---- ---- 389.40 -4.10 393.50 1700 ---- 392.10B 378.40A 392.10B 384.70 -4.10 388.80 1705 ---- ---- ---- ---- 380.00 -4.10 384.10 1710 ---- ---- ---- ---- 375.30 -4.10 379.40 1 1715 ---- ---- ---- ---- 370.60 -4.10 374.70 1720 ---- ---- ---- ---- 366.00 -4.10 370.10 1725 ---- 368.60B 355.10A 368.60B 361.30 -4.10 365.40 1730 ---- ---- ---- ---- 356.70 -4.10 360.80 1735 ---- ---- ---- ---- 352.10 -4.10 356.20 1740 ---- ---- ---- ---- 347.60 -4.00 351.60 1745 ---- ---- ---- ---- 343.00 -4.10 347.10 1750 ---- 345.50B 332.40A 345.50B 338.50 -4.10 342.60 1755 ---- ---- 327.90A 327.90A 334.00 -4.00 338.00 1760 ---- ---- 323.40A 323.40A 329.50 -4.00 333.50 1765 ---- 331.40B 319.00A 331.40B 325.00 -4.10 329.10 1770 ---- 327.40B 314.60A 327.40B 320.60 -4.00 324.60 1775 ---- 323.00B 310.20A 323.00B 316.10 -4.10 320.20 1780 ---- 318.50B 305.80A 318.50B 311.80 -4.00 315.80 1785 ---- 314.10B 301.50A 314.10B 307.40 -4.00 311.40 1790 ---- 309.70B 297.20A 309.70B 303.00 -4.10 307.10 1795 ---- 305.30B 292.90A 305.30B 298.70 -4.00 302.70 1800 ---- 300.90B 288.60A 300.90B 294.40 -4.00 298.40 1805 ---- 296.60B 284.40A 296.60B 290.10 -4.10 294.20 1810 ---- 292.30B 280.20A 292.30B 285.90 -4.00 289.90 1815 ---- 288.10B 276.00A 288.10B 281.70 -4.00 285.70 1820 ---- 283.80B 271.80A 283.80B 277.50 -4.00 281.50 1825 ---- 279.60B 267.70A 279.60B 273.30 -4.00 277.30 1830 ---- 275.40B 263.60A 275.40B 269.20 -4.00 273.20 1835 ---- 271.30B 259.60A 271.30B 265.10 -4.00 269.10 1840 ---- 267.10B 255.50A 267.10B 261.00 -4.00 265.00 1845 ---- 263.00B 251.50A 263.00B 257.00 -3.90 260.90 1850 ---- 259.00B 247.60A 259.00B 253.00 -3.90 256.90 1855 ---- 254.90B 243.70A 254.90B 249.00 -3.90 252.90 1860 ---- 250.90B 239.80A 250.90B 245.00 -4.00 249.00 1865 ---- 247.00B 235.90A 247.00B 241.10 -4.00 245.10 1870 ---- 243.10B 232.10A 243.10B 237.30 -3.90 241.20 1875 ---- 239.20B 228.30A 239.20B 233.40 -3.90 237.30 1880 ---- 235.30B 224.50A 235.30B 229.60 -3.90 233.50 1885 ---- 231.50B 220.80A 231.50B 225.80 -3.90 229.70 1890 ---- 227.70B 217.20A 227.70B 222.10 -3.90 226.00 1895 ---- 223.90B 213.50A 223.90B 218.40 -3.90 222.30 1900 ---- 220.20B 209.90A 220.20B 214.70 -3.90 218.60 1905 ---- 216.50B 206.40A 216.50B 211.10 -3.90 215.00 1910 ---- 212.90B 202.90A 212.90B 207.50 -3.90 211.40 1915 ---- 209.30B 199.40A 209.30B 204.00 -3.80 207.80 1920 ---- 205.70B 196.00A 205.70B 200.50 -3.80 204.30 1925 ---- 202.20B 192.60A 202.20B 197.00 -3.80 200.80 1930 ---- 198.80B 189.20A 198.80B 193.60 -3.80 197.40 1935 ---- 195.30B 185.90A 195.30B 190.20 -3.80 194.00 1940 ---- 191.90B 182.60A 191.90B 186.90 -3.80 190.70 1945 ---- 188.60B 179.40A 188.60B 183.60 -3.80 187.40 1950 ---- 185.30B 176.20A 185.30B 180.30 -3.80 184.10 1955 ---- 182.00B 173.10A 182.00B 177.10 -3.80 180.90 1960 ---- 178.80B 170.00A 178.80B 173.90 -3.80 177.70 1965 ---- 175.60B 167.00A 175.60B 170.80 -3.80 174.60 1970 ---- 172.50B 164.00A 172.50B 167.80 -3.70 171.50 1975 ---- 169.40B 161.00A 169.40B 164.70 -3.80 168.50 1980 ---- 166.30B 158.10A 166.30B 161.70 -3.80 165.50 1985 ---- 163.30B 155.20A 163.30B 158.80 -3.70 162.50 1990 ---- 160.40B 152.40A 160.40B 155.90 -3.70 159.60 1 1995 ---- 157.50B 149.60A 157.50B 153.00 -3.70 156.70 2000 ---- 154.60B 146.90A 154.60B 150.20 -3.70 153.90 2005 ---- 151.80B 144.20A 151.80B 147.40 -3.70 151.10 2010 ---- 149.00B 141.50A 149.00B 144.70 -3.60 148.30 2015 ---- 146.30B 138.90A 146.30B 142.00 -3.60 145.60 2020 ---- 143.60B 136.40A 143.60B 139.40 -3.60 143.00 2025 ---- 140.90B 133.90A 140.90B 136.80 -3.50 140.30 2030 ---- 138.30B 131.40A 138.30B 134.30 -3.50 137.80 2035 ---- 135.80B 129.00A 135.80B 131.80 -3.40 135.20 2040 ---- 133.30B 126.60A 133.30B 129.30 -3.50 132.80 2045 ---- 130.80B 124.30A 130.80B 126.90 -3.40 130.30 2050 ---- 128.40B 122.00A 128.40B 124.50 -3.40 127.90 2055 ---- 126.00B 119.70A 126.00B 122.20 -3.30 125.50 2060 ---- 123.60B 117.50A 123.60B 119.90 -3.30 123.20 2065 ---- 121.30B 115.40A 121.30B 117.60 -3.40 121.00 2070 ---- 119.10B 113.20A 119.10B 115.40 -3.30 118.70 2075 ---- 116.90B 111.10A 116.90B 113.30 -3.30 116.60 2080 ---- 114.70B 109.10A 114.70B 111.10 -3.30 114.40 2085 ---- 112.60B 107.10A 112.60B 109.10 -3.20 112.30 2090 ---- 110.50B 105.10A 110.50B 107.00 -3.20 110.20 2095 ---- 108.40B 103.20A 108.40B 105.00 -3.20 108.20 2100 ---- 106.40B 101.30A 106.40B 103.10 -3.20 106.30 2105 ---- 104.40B 99.50A 104.40B 101.10 -3.20 104.30 2110 ---- 102.50B 97.70A 102.50B 99.30 -3.10 102.40 2115 ---- ---- 95.90A 95.90A 97.40 -3.20 100.60 2120 ---- 98.80B 94.20A 98.80B 95.60 -3.10 98.70 2125 ---- ---- 92.50A 92.50A 93.80 -3.20 97.00 2130 ---- ---- 90.80A 90.80A 92.10 -3.10 95.20 2135 ---- ---- 89.20A 89.20A 90.40 -3.10 93.50 2140 ---- ---- 87.60A 87.60A 88.80 -3.00 91.80 2145 ---- ---- 86.00A 86.00A 87.10 -3.10 90.20 2150 ---- ---- 84.50A 84.50A 85.60 -3.00 88.60 2155 ---- ---- 83.00A 83.00A 84.00 -3.00 87.00 2160 ---- ---- 81.50A 81.50A 82.50 -3.00 85.50 2165 ---- ---- 80.10A 80.10A 81.00 -3.00 84.00 2170 ---- ---- 78.60A 78.60A 79.60 -2.90 82.50 2175 ---- ---- 77.30A 77.30A 78.10 -2.90 81.00 2180 ---- ---- 75.90A 75.90A 76.70 -2.90 79.60 2185 ---- ---- 74.60A 74.60A 75.40 -2.80 78.20 2190 ---- ---- 73.30A 73.30A 74.00 -2.90 76.90 2195 ---- ---- 72.00A 72.00A 72.70 -2.80 75.50 2200 ---- ---- 70.80A 70.80A 71.50 -2.70 74.20 50 75 2205 ---- ---- 69.60A 69.60A 70.20 -2.70 72.90 2210 ---- ---- 68.40A 68.40A 69.00 -2.70 71.70 2215 ---- ---- 67.20A 67.20A 67.80 -2.60 70.40 2220 ---- ---- 66.00A 66.00A 66.70 -2.50 69.20 50 75 2225 ---- ---- 64.90A 64.90A 65.50 -2.60 68.10 2230 ---- ---- 63.80A 63.80A 64.40 -2.50 66.90 2235 ---- ---- 62.70A 62.70A 63.30 -2.50 65.80 2240 ---- ---- 61.70A 61.70A 62.20 -2.40 64.60 2245 ---- ---- 60.60A 60.60A 61.20 -2.40 63.60 2250 ---- ---- 59.60A 59.60A 60.10 -2.40 62.50 3 2255 ---- ---- 58.60A 58.60A 59.10 -2.30 61.40 2260 ---- ---- 57.60A 57.60A 58.20 -2.20 60.40 2265 ---- ---- 56.60A 56.60A 57.20 -2.20 59.40 2270 ---- ---- 55.70A 55.70A 56.20 -2.20 58.40 2275 ---- ---- 54.70A 54.70A 55.30 -2.10 57.40 2280 ---- ---- 53.80A 53.80A 54.40 -2.10 56.50 2285 ---- ---- 52.90A 52.90A 53.50 -2.10 55.60 2290 ---- ---- 52.10A 52.10A 52.60 -2.00 54.60 2295 ---- ---- 51.20A 51.20A 51.70 -2.00 53.70 2300 ---- ---- 50.40A 50.40A 50.90 -2.00 52.90 2305 ---- ---- 49.50A 49.50A 50.00 -2.00 52.00 400 2310 ---- ---- 48.70A 48.70A 49.20 -2.00 51.20 2315 ---- ---- 47.90A 47.90A 48.40 -1.90 50.30 2320 ---- ---- 47.20A 47.20A 47.60 -1.90 49.50 2325 ---- ---- 46.40A 46.40A 46.90 -1.80 48.70 2330 ---- ---- 45.60A 45.60A 46.10 -1.80 47.90 2335 ---- ---- 44.90A 44.90A 45.40 -1.80 47.20 2340 ---- ---- 44.20A 44.20A 44.60 -1.80 46.40 2345 ---- ---- 43.50A 43.50A 43.90 -1.80 45.70 2350 ---- ---- 42.80A 42.80A 43.20 -1.80 45.00 2355 ---- ---- 42.10A 42.10A 42.50 -1.80 44.30 2360 ---- ---- 41.40A 41.40A 41.80 -1.80 43.60 2365 ---- ---- 40.80A 40.80A 41.20 -1.70 42.90 2370 ---- ---- 40.10A 40.10A 40.50 -1.70 42.20 2375 ---- ---- 39.50A 39.50A 39.90 -1.70 41.60 2380 ---- ---- 38.90A 38.90A 39.20 -1.70 40.90 2390 ---- ---- 37.70A 37.70A 38.00 -1.70 39.70 2400 ---- ---- 36.50A 36.50A 36.90 -1.60 38.50 2410 ---- ---- 35.40A 35.40A 35.70 -1.60 37.30 2420 ---- ---- 34.40A 34.40A 34.60 -1.60 36.20 2425 ---- ---- 33.80A 33.80A 34.10 -1.50 35.60 2430 ---- ---- 33.30A 33.30A 33.60 -1.50 35.10 2440 ---- ---- 32.30A 32.30A 32.60 -1.50 34.10 2450 ---- ---- 31.40A 31.40A 31.60 -1.50 33.10 2460 ---- ---- 30.50A 30.50A 30.70 -1.40 32.10 2470 ---- ---- 29.60A 29.60A 29.80 -1.40 31.20 2475 ---- ---- 29.10A 29.10A 29.40 -1.40 30.80 2500 ---- ---- 27.10A 27.10A 27.30 -1.30 28.60 159 2525 ---- ---- 25.20A 25.20A 25.50 -1.20 26.70 2550 ---- ---- 23.50A 23.50A 23.70 -1.20 24.90 2575 ---- ---- 22.00A 22.00A 22.20 -1.10 23.30 2600 ---- ---- 20.50A 20.50A 20.80 -1.10 21.90 10 2625 ---- ---- 19.20A 19.20A 19.50 -1.00 20.50 2650 ---- ---- 18.00A 18.00A 18.30 -1.00 19.30 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 682.20 -3.90 686.10 1425 ---- ---- ---- ---- 657.20 -3.90 661.10 1450 ---- ---- ---- ---- 632.20 -3.90 636.10 1475 ---- ---- ---- ---- 607.20 -3.90 611.10 1500 ---- ---- ---- ---- 582.20 -3.90 586.10 1525 ---- ---- ---- ---- 557.20 -3.90 561.10 1550 ---- ---- ---- ---- 532.20 -3.90 536.10 1575 ---- ---- 502.10A 502.10A 507.20 -3.90 511.10 1580 ---- ---- ---- ---- 502.20 -3.90 506.10 1590 ---- ---- ---- ---- 492.20 -3.90 496.10 1600 ---- 489.20B 476.20A 489.20B 482.20 -3.90 486.10 1610 ---- ---- ---- ---- 472.30 -3.90 476.20 1620 ---- ---- ---- ---- 462.40 -4.00 466.40 1625 ---- 464.10B 451.80A 464.10B 457.50 -4.00 461.50 1630 ---- ---- ---- ---- 452.60 -4.00 456.60 1640 ---- ---- ---- ---- 442.80 -4.00 446.80 1650 ---- 439.60B 427.70A 439.60B 433.10 -4.10 437.20 1660 ---- ---- ---- ---- 423.50 -4.10 427.60 1670 ---- ---- ---- ---- 414.00 -4.00 418.00 1675 ---- 415.30B 404.00A 415.30B 409.20 -4.10 413.30 1680 ---- ---- ---- ---- 404.50 -4.10 408.60 1685 ---- ---- ---- ---- 399.80 -4.10 403.90 1690 ---- ---- ---- ---- 395.10 -4.10 399.20 1695 ---- ---- ---- ---- 390.40 -4.10 394.50 1700 ---- 391.60B 380.70A 391.60B 385.80 -4.00 389.80 1705 ---- ---- ---- ---- 381.10 -4.10 385.20 1710 ---- ---- ---- ---- 376.50 -4.10 380.60 1715 ---- ---- ---- ---- 371.90 -4.10 376.00 1720 ---- ---- ---- ---- 367.30 -4.10 371.40 1725 ---- 368.20B 357.80A 368.20B 362.70 -4.10 366.80 1730 ---- ---- ---- ---- 358.20 -4.10 362.30 1735 ---- ---- ---- ---- 353.70 -4.00 357.70 1740 ---- ---- 344.40A 344.40A 349.20 -4.00 353.20 1745 ---- ---- 340.00A 340.00A 344.70 -4.10 348.80 1750 ---- 345.40B 335.50A 345.40B 340.20 -4.10 344.30 1755 ---- 340.90B 331.10A 340.90B 335.80 -4.00 339.80 1760 ---- 336.40B 326.80A 336.40B 331.40 -4.00 335.40 1765 ---- 331.90B 322.40A 331.90B 327.00 -4.00 331.00 1770 ---- 327.50B 318.10A 327.50B 322.60 -4.00 326.60 1775 ---- 323.00B 313.80A 323.00B 318.30 -4.00 322.30 1780 ---- 318.60B 309.50A 318.60B 313.90 -4.10 318.00 1785 ---- 314.30B 305.20A 314.30B 309.60 -4.10 313.70 1790 ---- 309.90B 301.00A 309.90B 305.40 -4.00 309.40 1795 ---- 305.60B 296.80A 305.60B 301.10 -4.00 305.10 1800 ---- 301.30B 292.70A 301.30B 296.90 -4.00 300.90 1805 ---- 297.00B 288.50A 297.00B 292.70 -4.00 296.70 1810 ---- 292.80B 284.40A 292.80B 288.60 -3.90 292.50 1815 ---- 288.60B 280.40A 288.60B 284.40 -4.00 288.40 1820 ---- 284.40B 276.30A 284.40B 280.30 -4.00 284.30 1825 ---- ---- 272.30A 272.30A 276.20 -4.00 280.20 1830 ---- ---- 268.30A 268.30A 272.20 -3.90 276.10 1835 ---- ---- 264.40A 264.40A 268.20 -3.90 272.10 1840 ---- ---- 260.40A 260.40A 264.20 -3.90 268.10 1845 ---- ---- 256.60A 256.60A 260.20 -3.90 264.10 1850 ---- ---- 252.70A 252.70A 256.30 -3.90 260.20 1855 ---- ---- 248.90A 248.90A 252.40 -3.90 256.30 1860 ---- ---- 245.10A 245.10A 248.60 -3.80 252.40 1865 ---- ---- 241.30A 241.30A 244.80 -3.80 248.60 1870 ---- ---- 237.60A 237.60A 241.00 -3.80 244.80 1875 ---- ---- 233.90A 233.90A 237.20 -3.80 241.00 1880 ---- ---- 230.30A 230.30A 233.50 -3.80 237.30 1885 ---- ---- 226.70A 226.70A 229.80 -3.80 233.60 1890 ---- ---- 223.10A 223.10A 226.10 -3.80 229.90 1895 ---- ---- 219.60A 219.60A 222.50 -3.80 226.30 1900 ---- ---- 216.10A 216.10A 218.90 -3.80 222.70 1905 ---- ---- 212.60A 212.60A 215.40 -3.80 219.20 1910 ---- ---- 209.20A 209.20A 211.90 -3.70 215.60 1915 ---- ---- 205.80A 205.80A 208.40 -3.80 212.20 1920 ---- ---- 202.50A 202.50A 205.00 -3.70 208.70 1925 ---- ---- 199.20A 199.20A 201.60 -3.70 205.30 1930 ---- ---- 195.90A 195.90A 198.30 -3.70 202.00 1935 ---- ---- 192.70A 192.70A 194.90 -3.80 198.70 1940 ---- ---- 189.50A 189.50A 191.70 -3.70 195.40 1945 ---- ---- 186.30A 186.30A 188.50 -3.70 192.20 1950 ---- ---- 183.20A 183.20A 185.30 -3.70 189.00 1955 ---- ---- 180.20A 180.20A 182.10 -3.70 185.80 1960 ---- ---- 177.10A 177.10A 179.00 -3.70 182.70 1965 ---- ---- 174.20A 174.20A 176.00 -3.60 179.60 1970 ---- ---- 171.20A 171.20A 173.00 -3.60 176.60 1975 ---- ---- 168.30A 168.30A 170.00 -3.60 173.60 1980 ---- ---- 165.50A 165.50A 167.10 -3.50 170.60 1985 ---- ---- 162.70A 162.70A 164.20 -3.50 167.70 1990 ---- ---- 159.90A 159.90A 161.30 -3.50 164.80 1995 ---- ---- 157.20A 157.20A 158.50 -3.50 162.00 2000 ---- ---- 154.50A 154.50A 155.70 -3.50 159.20 2005 ---- ---- 151.80A 151.80A 153.00 -3.40 156.40 2010 ---- ---- 149.20A 149.20A 150.30 -3.40 153.70 2015 ---- ---- 146.70A 146.70A 147.60 -3.40 151.00 2020 ---- ---- 144.10A 144.10A 145.00 -3.40 148.40 2025 ---- ---- 141.70A 141.70A 142.40 -3.40 145.80 2030 ---- ---- 139.20A 139.20A 139.90 -3.40 143.30 2035 ---- ---- 136.80A 136.80A 137.40 -3.40 140.80 2040 ---- ---- 134.50A 134.50A 135.00 -3.30 138.30 2045 ---- ---- 132.20A 132.20A 132.60 -3.30 135.90 2050 ---- ---- 129.90A 129.90A 130.20 -3.30 133.50 2055 ---- ---- 127.60A 127.60A 127.90 -3.30 131.20 2060 ---- ---- 125.40A 125.40A 125.60 -3.30 128.90 2065 ---- ---- 123.30A 123.30A 123.40 -3.30 126.70 2070 ---- ---- 121.20A 121.20A 121.20 -3.30 124.50 2075 ---- ---- 119.10A 119.10A 119.00 -3.30 122.30 2080 ---- ---- 117.00A 117.00A 116.90 -3.20 120.10 2085 ---- ---- 115.00A 115.00A 114.80 -3.30 118.10 2090 ---- ---- 113.10A 113.10A 112.80 -3.20 116.00 2095 ---- ---- 111.10A 111.10A 110.80 -3.20 114.00 2100 ---- ---- 109.30A 109.30A 108.80 -3.20 112.00 2105 ---- ---- 107.40A 107.40A 106.90 -3.20 110.10 2110 ---- ---- 105.60A 105.60A 105.00 -3.20 108.20 2115 ---- ---- 103.80A 103.80A 103.20 -3.10 106.30 2120 ---- ---- 102.00A 102.00A 101.40 -3.10 104.50 2125 ---- ---- 100.30A 100.30A 99.60 -3.10 102.70 2130 ---- ---- 98.60A 98.60A 97.90 -3.00 100.90 2135 ---- ---- 97.00A 97.00A 96.20 -3.00 99.20 2140 ---- ---- 95.40A 95.40A 94.50 -3.00 97.50 2145 ---- ---- 93.80A 93.80A 92.90 -2.90 95.80 2150 ---- ---- 92.20A 92.20A 91.30 -2.90 94.20 2155 ---- ---- 90.70A 90.70A 89.70 -2.90 92.60 2160 ---- ---- 89.20A 89.20A 88.20 -2.90 91.10 2165 ---- ---- 87.80A 87.80A 86.70 -2.80 89.50 2170 ---- ---- 86.30A 86.30A 85.20 -2.80 88.00 2175 ---- ---- 84.90A 84.90A 83.80 -2.80 86.60 2180 ---- ---- 83.50A 83.50A 82.40 -2.70 85.10 2185 ---- ---- 82.20A 82.20A 81.00 -2.70 83.70 2190 ---- ---- 80.90A 80.90A 79.60 -2.70 82.30 2195 ---- ---- 79.60A 79.60A 78.30 -2.70 81.00 2200 ---- ---- 78.30A 78.30A 77.00 -2.70 79.70 2205 ---- ---- 77.00A 77.00A 75.70 -2.70 78.40 2210 ---- ---- 75.80A 75.80A 74.50 -2.60 77.10 2215 ---- ---- 74.60A 74.60A 73.30 -2.50 75.80 2220 ---- ---- 73.40A 73.40A 72.10 -2.50 74.60 2225 ---- ---- 72.30A 72.30A 70.90 -2.50 73.40 2230 ---- ---- 71.10A 71.10A 69.70 -2.50 72.20 2235 ---- ---- 70.00A 70.00A 68.60 -2.50 71.10 2240 ---- ---- 68.90A 68.90A 67.50 -2.40 69.90 2245 ---- ---- 67.90A 67.90A 66.40 -2.40 68.80 2250 ---- ---- 66.90A 66.90A 65.30 -2.40 67.70 2255 ---- ---- 65.80A 65.80A 64.30 -2.40 66.70 2260 ---- ---- 64.80A 64.80A 63.30 -2.30 65.60 2265 ---- ---- 63.80A 63.80A 62.30 -2.30 64.60 2270 ---- ---- 62.80A 62.80A 61.30 -2.30 63.60 2275 ---- ---- 61.80A 61.80A 60.30 -2.30 62.60 2280 ---- ---- 60.90A 60.90A 59.40 -2.20 61.60 2285 ---- ---- 59.90A 59.90A 58.40 -2.20 60.60 2290 ---- ---- 59.00A 59.00A 57.50 -2.20 59.70 2295 ---- ---- 58.10A 58.10A 56.60 -2.20 58.80 2300 ---- ---- 57.20A 57.20A 55.70 -2.20 57.90 1 2305 ---- ---- 56.30A 56.30A 54.90 -2.10 57.00 2310 ---- ---- 55.50A 55.50A 54.00 -2.10 56.10 2315 ---- ---- 54.60A 54.60A 53.20 -2.00 55.20 2320 ---- ---- 53.80A 53.80A 52.40 -2.00 54.40 2325 ---- ---- 53.00A 53.00A 51.60 -1.90 53.50 2330 ---- ---- 52.20A 52.20A 50.80 -1.90 52.70 2335 ---- ---- 51.40A 51.40A 50.00 -1.90 51.90 2340 ---- ---- 50.70A 50.70A 49.20 -1.90 51.10 2345 ---- ---- 49.90A 49.90A 48.50 -1.90 50.40 2350 ---- ---- 49.20A 49.20A 47.70 -1.90 49.60 2355 ---- ---- 48.50A 48.50A 47.00 -1.90 48.90 2360 ---- ---- 47.70A 47.70A 46.30 -1.80 48.10 2365 ---- ---- 47.00A 47.00A 45.60 -1.80 47.40 2370 ---- ---- 46.30A 46.30A 44.90 -1.80 46.70 2375 ---- ---- 45.70A 45.70A 44.20 -1.80 46.00 2380 ---- ---- 45.00A 45.00A 43.60 -1.70 45.30 2390 ---- ---- 43.70A 43.70A 42.30 -1.70 44.00 2400 ---- ---- 42.50A 42.50A 41.10 -1.60 42.70 2410 ---- ---- 41.30A 41.30A 39.90 -1.60 41.50 2420 ---- ---- 40.10A 40.10A 38.70 -1.60 40.30 2425 ---- ---- 39.50A 39.50A 38.20 -1.50 39.70 2430 ---- ---- 39.00A 39.00A 37.60 -1.60 39.20 2440 ---- ---- 37.90A 37.90A 36.50 -1.60 38.10 2450 ---- ---- 36.90A 36.90A 35.50 -1.50 37.00 2460 ---- ---- 35.80A 35.80A 34.50 -1.50 36.00 2470 ---- ---- 34.90A 34.90A 33.60 -1.40 35.00 2475 ---- ---- 34.40A 34.40A 33.10 -1.40 34.50 2500 ---- ---- 32.10A 32.10A 30.90 -1.30 32.20 2525 ---- ---- ---- ---- 28.90 -1.20 30.10 2550 ---- ---- ---- ---- 27.00 -1.20 28.20 2575 ---- ---- ---- ---- 25.30 -1.10 26.40 2600 ---- ---- ---- ---- 23.80 -1.00 24.80 15 2625 ---- ---- ---- ---- 22.40 -.90 23.30 2650 ---- ---- ---- ---- 21.10 -.90 22.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 623.00 -3.90 626.90 1500 ---- ---- ---- ---- 598.00 -3.90 601.90 1525 ---- ---- ---- ---- 573.00 -3.90 576.90 1550 ---- ---- ---- ---- 548.00 -3.90 551.90 1575 ---- ---- ---- ---- 523.00 -3.90 526.90 1600 ---- ---- ---- ---- 498.00 -3.90 501.90 1625 ---- ---- ---- ---- 473.20 -3.80 477.00 1650 ---- ---- ---- ---- 448.80 -3.80 452.60 1660 ---- ---- ---- ---- 439.20 -3.80 443.00 1670 ---- ---- ---- ---- 429.60 -3.80 433.40 1675 ---- ---- ---- ---- 424.90 -3.70 428.60 1680 ---- ---- ---- ---- 420.20 -3.70 423.90 1690 ---- ---- ---- ---- 410.80 -3.70 414.50 1700 ---- ---- ---- ---- 401.50 -3.70 405.20 1710 ---- ---- ---- ---- 392.20 -3.70 395.90 1720 ---- ---- ---- ---- 383.10 -3.60 386.70 1725 ---- ---- ---- ---- 378.50 -3.70 382.20 1730 ---- ---- ---- ---- 374.00 -3.70 377.70 1740 ---- ---- ---- ---- 365.00 -3.60 368.60 1750 ---- ---- ---- ---- 356.10 -3.60 359.70 1760 ---- ---- ---- ---- 347.30 -3.60 350.90 1765 ---- ---- ---- ---- 342.90 -3.60 346.50 1770 ---- ---- ---- ---- 338.50 -3.60 342.10 1775 ---- ---- ---- ---- 334.20 -3.50 337.70 1780 ---- ---- ---- ---- 329.90 -3.50 333.40 1785 ---- ---- ---- ---- 325.60 -3.50 329.10 1790 ---- ---- ---- ---- 321.30 -3.50 324.80 1795 ---- ---- ---- ---- 317.10 -3.40 320.50 1800 ---- ---- ---- ---- 312.80 -3.50 316.30 1805 ---- ---- ---- ---- 308.60 -3.50 312.10 1810 ---- ---- ---- ---- 304.50 -3.40 307.90 1815 ---- ---- ---- ---- 300.30 -3.40 303.70 1820 ---- ---- ---- ---- 296.20 -3.40 299.60 1825 ---- ---- ---- ---- 292.10 -3.40 295.50 1830 ---- ---- ---- ---- 288.00 -3.40 291.40 1835 ---- ---- ---- ---- 284.00 -3.30 287.30 1840 ---- ---- ---- ---- 279.90 -3.40 283.30 1845 ---- ---- ---- ---- 276.00 -3.30 279.30 1850 ---- ---- ---- ---- 272.00 -3.30 275.30 1855 ---- ---- ---- ---- 268.10 -3.20 271.30 1860 ---- ---- ---- ---- 264.20 -3.20 267.40 1865 ---- ---- ---- ---- 260.30 -3.20 263.50 1870 ---- ---- ---- ---- 256.50 -3.20 259.70 1875 ---- ---- ---- ---- 252.70 -3.20 255.90 1880 ---- ---- ---- ---- 248.90 -3.20 252.10 1885 ---- ---- ---- ---- 245.20 -3.20 248.40 1890 ---- ---- ---- ---- 241.50 -3.20 244.70 1895 ---- ---- ---- ---- 237.90 -3.10 241.00 1900 ---- ---- ---- ---- 234.30 -3.00 237.30 1905 ---- ---- ---- ---- 230.70 -3.00 233.70 1910 ---- ---- ---- ---- 227.10 -3.10 230.20 1915 ---- ---- ---- ---- 223.60 -3.10 226.70 1920 ---- ---- ---- ---- 220.20 -3.00 223.20 1925 ---- ---- ---- ---- 216.70 -3.00 219.70 1930 ---- ---- ---- ---- 213.40 -2.90 216.30 1935 ---- ---- ---- ---- 210.00 -3.00 213.00 1940 ---- ---- ---- ---- 206.70 -2.90 209.60 1945 ---- ---- ---- ---- 203.40 -3.00 206.40 1950 ---- ---- ---- ---- 200.20 -2.90 203.10 1955 ---- ---- ---- ---- 197.00 -2.90 199.90 1960 ---- ---- ---- ---- 193.90 -2.80 196.70 1965 ---- ---- ---- ---- 190.80 -2.80 193.60 1970 ---- ---- ---- ---- 187.70 -2.80 190.50 1975 ---- ---- ---- ---- 184.70 -2.80 187.50 1980 ---- ---- ---- ---- 181.70 -2.80 184.50 1985 ---- ---- ---- ---- 178.80 -2.70 181.50 1990 ---- ---- ---- ---- 175.90 -2.70 178.60 1995 ---- ---- ---- ---- 173.00 -2.70 175.70 2000 ---- ---- ---- ---- 170.20 -2.60 172.80 2005 ---- ---- ---- ---- 167.40 -2.60 170.00 2010 ---- ---- ---- ---- 164.70 -2.60 167.30 2015 ---- ---- ---- ---- 161.90 -2.60 164.50 2020 ---- ---- ---- ---- 159.30 -2.50 161.80 2025 ---- ---- ---- ---- 156.70 -2.50 159.20 2030 ---- ---- ---- ---- 154.10 -2.50 156.60 2035 ---- ---- ---- ---- 151.50 -2.50 154.00 2040 ---- ---- ---- ---- 149.10 -2.40 151.50 2045 ---- ---- ---- ---- 146.60 -2.40 149.00 2050 ---- ---- ---- ---- 144.20 -2.40 146.60 2055 ---- ---- ---- ---- 141.80 -2.40 144.20 2060 ---- ---- ---- ---- 139.50 -2.30 141.80 2065 ---- ---- ---- ---- 137.20 -2.30 139.50 2070 ---- ---- ---- ---- 134.90 -2.30 137.20 2075 ---- ---- ---- ---- 132.70 -2.30 135.00 2080 ---- ---- ---- ---- 130.60 -2.20 132.80 2085 ---- ---- ---- ---- 128.40 -2.30 130.70 2090 ---- ---- ---- ---- 126.30 -2.30 128.60 2095 ---- ---- ---- ---- 124.30 -2.20 126.50 2100 ---- ---- ---- ---- 122.30 -2.10 124.40 2105 ---- ---- ---- ---- 120.30 -2.10 122.40 2110 ---- ---- ---- ---- 118.40 -2.10 120.50 2115 ---- ---- ---- ---- 116.40 -2.20 118.60 2120 ---- ---- ---- ---- 114.60 -2.10 116.70 2125 ---- ---- ---- ---- 112.80 -2.00 114.80 2130 ---- ---- ---- ---- 111.00 -2.00 113.00 2135 ---- ---- ---- ---- 109.20 -2.00 111.20 2140 ---- ---- ---- ---- 107.50 -2.00 109.50 2145 ---- ---- ---- ---- 105.80 -1.90 107.70 2150 ---- ---- ---- ---- 104.10 -1.90 106.00 2155 ---- ---- ---- ---- 102.50 -1.90 104.40 2160 ---- ---- ---- ---- 100.90 -1.90 102.80 2165 ---- ---- ---- ---- 99.30 -1.90 101.20 2170 ---- ---- ---- ---- 97.80 -1.80 99.60 2175 ---- ---- ---- ---- 96.20 -1.90 98.10 2180 ---- ---- ---- ---- 94.80 -1.80 96.60 2185 ---- ---- ---- ---- 93.30 -1.80 95.10 2190 ---- ---- ---- ---- 91.90 -1.80 93.70 2195 ---- ---- ---- ---- 90.50 -1.70 92.20 2200 ---- ---- ---- ---- 89.10 -1.70 90.80 2205 ---- ---- ---- ---- 87.70 -1.80 89.50 2210 ---- ---- ---- ---- 86.40 -1.70 88.10 2215 ---- ---- ---- ---- 85.10 -1.70 86.80 2220 ---- ---- ---- ---- 83.90 -1.60 85.50 2225 ---- ---- ---- ---- 82.60 -1.60 84.20 2230 ---- ---- ---- ---- 81.40 -1.60 83.00 2235 ---- ---- ---- ---- 80.20 -1.60 81.80 2240 ---- ---- ---- ---- 79.00 -1.60 80.60 2245 ---- ---- ---- ---- 77.80 -1.60 79.40 2250 ---- ---- ---- ---- 76.70 -1.50 78.20 2255 ---- ---- ---- ---- 75.60 -1.50 77.10 2260 ---- ---- ---- ---- 74.50 -1.50 76.00 2265 ---- ---- ---- ---- 73.40 -1.50 74.90 2270 ---- ---- ---- ---- 72.30 -1.50 73.80 2275 ---- ---- ---- ---- 71.30 -1.40 72.70 2280 ---- ---- ---- ---- 70.30 -1.40 71.70 2285 ---- ---- ---- ---- 69.20 -1.50 70.70 2290 ---- ---- ---- ---- 68.30 -1.40 69.70 2295 ---- ---- ---- ---- 67.30 -1.40 68.70 2300 ---- ---- ---- ---- 66.30 -1.40 67.70 2305 ---- ---- ---- ---- 65.40 -1.40 66.80 2310 ---- ---- ---- ---- 64.50 -1.30 65.80 2315 ---- ---- ---- ---- 63.60 -1.30 64.90 2320 ---- ---- ---- ---- 62.70 -1.30 64.00 2325 ---- ---- ---- ---- 61.80 -1.30 63.10 2330 ---- ---- ---- ---- 60.90 -1.30 62.20 2335 ---- ---- ---- ---- 60.10 -1.30 61.40 2340 ---- ---- ---- ---- 59.30 -1.20 60.50 2345 ---- ---- ---- ---- 58.50 -1.20 59.70 2350 ---- ---- ---- ---- 57.70 -1.20 58.90 2355 ---- ---- ---- ---- 56.90 -1.20 58.10 2360 ---- ---- ---- ---- 56.10 -1.20 57.30 2365 ---- ---- ---- ---- 55.30 -1.20 56.50 2370 ---- ---- ---- ---- 54.60 -1.20 55.80 2375 ---- ---- ---- ---- 53.90 -1.10 55.00 2380 ---- ---- ---- ---- 53.10 -1.20 54.30 2385 ---- ---- ---- ---- 52.40 -1.20 53.60 2390 ---- ---- ---- ---- 51.70 -1.20 52.90 2400 ---- ---- ---- ---- 50.40 -1.10 51.50 2410 ---- ---- ---- ---- 49.10 -1.10 50.20 2420 ---- ---- ---- ---- 47.80 -1.10 48.90 2425 ---- ---- ---- ---- 47.20 -1.00 48.20 2430 ---- ---- ---- ---- 46.60 -1.00 47.60 2440 ---- ---- ---- ---- 45.40 -1.00 46.40 2450 ---- ---- ---- ---- 44.30 -1.00 45.30 2460 ---- ---- ---- ---- 43.20 -.90 44.10 2470 ---- ---- ---- ---- 42.10 -1.00 43.10 2475 ---- ---- ---- ---- 41.60 -.90 42.50 2480 ---- ---- ---- ---- 41.10 -.90 42.00 2500 ---- ---- ---- ---- 39.10 -.90 40.00 2525 ---- ---- ---- ---- 36.80 -.90 37.70 2550 ---- ---- ---- ---- 34.70 -.90 35.60 2575 ---- ---- ---- ---- 32.80 -.80 33.60 2600 ---- ---- ---- ---- 31.10 -.70 31.80 2625 ---- ---- ---- ---- 29.40 -.70 30.10 2650 ---- ---- ---- ---- 27.90 -.70 28.60 2675 ---- ---- ---- ---- 26.50 -.70 27.20 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 598.00 -3.90 601.90 1525 ---- ---- ---- ---- 573.00 -3.90 576.90 1550 ---- ---- ---- ---- 548.00 -3.90 551.90 1575 ---- ---- ---- ---- 523.00 -3.90 526.90 1600 ---- ---- ---- ---- 498.00 -3.90 501.90 1625 ---- ---- ---- ---- 473.40 -3.80 477.20 1650 ---- ---- ---- ---- 449.30 -3.70 453.00 1675 ---- ---- ---- ---- 425.60 -3.70 429.30 1680 ---- ---- ---- ---- 420.90 -3.70 424.60 1690 ---- ---- ---- ---- 411.60 -3.70 415.30 1700 ---- ---- ---- ---- 402.40 -3.70 406.10 1710 ---- ---- ---- ---- 393.30 -3.60 396.90 1720 ---- ---- ---- ---- 384.20 -3.70 387.90 1725 ---- ---- ---- ---- 379.70 -3.60 383.30 1730 ---- ---- ---- ---- 375.20 -3.70 378.90 1740 ---- ---- ---- ---- 366.30 -3.60 369.90 1750 ---- ---- ---- ---- 357.50 -3.60 361.10 1760 ---- ---- ---- ---- 348.80 -3.50 352.30 1770 ---- ---- ---- ---- 340.10 -3.60 343.70 1775 ---- ---- ---- ---- 335.90 -3.50 339.40 1780 ---- ---- ---- ---- 331.60 -3.50 335.10 1785 ---- ---- ---- ---- 327.30 -3.50 330.80 1790 ---- ---- ---- ---- 323.10 -3.50 326.60 1795 ---- ---- ---- ---- 318.90 -3.40 322.30 1800 ---- ---- ---- ---- 314.70 -3.50 318.20 1805 ---- ---- ---- ---- 310.60 -3.40 314.00 1810 ---- ---- ---- ---- 306.40 -3.40 309.80 1815 ---- ---- ---- ---- 302.30 -3.40 305.70 1820 ---- ---- ---- ---- 298.20 -3.40 301.60 1825 ---- ---- ---- ---- 294.20 -3.30 297.50 1830 ---- ---- ---- ---- 290.20 -3.30 293.50 1835 ---- ---- ---- ---- 286.20 -3.30 289.50 1840 ---- ---- ---- ---- 282.20 -3.30 285.50 1845 ---- ---- ---- ---- 278.20 -3.30 281.50 1850 ---- ---- ---- ---- 274.30 -3.30 277.60 1855 ---- ---- ---- ---- 270.40 -3.30 273.70 1860 ---- ---- ---- ---- 266.60 -3.20 269.80 1865 ---- ---- ---- ---- 262.80 -3.20 266.00 1870 ---- ---- ---- ---- 259.00 -3.20 262.20 1875 ---- ---- ---- ---- 255.20 -3.20 258.40 1880 ---- ---- ---- ---- 251.50 -3.20 254.70 1885 ---- ---- ---- ---- 247.80 -3.10 250.90 1890 ---- ---- ---- ---- 244.20 -3.10 247.30 1895 ---- ---- ---- ---- 240.50 -3.10 243.60 1900 ---- ---- ---- ---- 237.00 -3.00 240.00 1905 ---- ---- ---- ---- 233.40 -3.10 236.50 1910 ---- ---- ---- ---- 229.90 -3.10 233.00 1915 ---- ---- ---- ---- 226.50 -3.00 229.50 1920 ---- ---- ---- ---- 223.00 -3.00 226.00 1925 ---- ---- ---- ---- 219.70 -2.90 222.60 1930 ---- ---- ---- ---- 216.30 -3.00 219.30 1935 ---- ---- ---- ---- 213.00 -3.00 216.00 1940 ---- ---- ---- ---- 209.80 -2.90 212.70 1945 ---- ---- ---- ---- 206.60 -2.90 209.50 1950 ---- ---- ---- ---- 203.40 -2.90 206.30 1955 ---- ---- ---- ---- 200.30 -2.80 203.10 1960 ---- ---- ---- ---- 197.20 -2.80 200.00 1965 ---- ---- ---- ---- 194.10 -2.80 196.90 1970 ---- ---- ---- ---- 191.10 -2.80 193.90 1975 ---- ---- ---- ---- 188.10 -2.80 190.90 1980 ---- ---- ---- ---- 185.20 -2.70 187.90 1985 ---- ---- ---- ---- 182.30 -2.70 185.00 1990 ---- ---- ---- ---- 179.40 -2.70 182.10 1995 ---- ---- ---- ---- 176.60 -2.60 179.20 2000 ---- ---- ---- ---- 173.80 -2.60 176.40 2005 ---- ---- ---- ---- 171.00 -2.60 173.60 2010 ---- ---- ---- ---- 168.30 -2.60 170.90 2015 ---- ---- ---- ---- 165.60 -2.60 168.20 2020 ---- ---- ---- ---- 163.00 -2.50 165.50 2025 ---- ---- ---- ---- 160.40 -2.50 162.90 2030 ---- ---- ---- ---- 157.80 -2.50 160.30 2035 ---- ---- ---- ---- 155.30 -2.50 157.80 2040 ---- ---- ---- ---- 152.80 -2.50 155.30 2045 ---- ---- ---- ---- 150.40 -2.40 152.80 2050 ---- ---- ---- ---- 148.00 -2.40 150.40 2055 ---- ---- ---- ---- 145.70 -2.30 148.00 2060 ---- ---- ---- ---- 143.30 -2.40 145.70 2065 ---- ---- ---- ---- 141.10 -2.30 143.40 2070 ---- ---- ---- ---- 138.80 -2.40 141.20 2075 ---- ---- ---- ---- 136.70 -2.20 138.90 2080 ---- ---- ---- ---- 134.50 -2.30 136.80 2085 ---- ---- ---- ---- 132.40 -2.20 134.60 2090 ---- ---- ---- ---- 130.30 -2.20 132.50 2095 ---- ---- ---- ---- 128.30 -2.20 130.50 2100 ---- ---- ---- ---- 126.30 -2.20 128.50 2105 ---- ---- ---- ---- 124.40 -2.10 126.50 2110 ---- ---- ---- ---- 122.40 -2.20 124.60 2115 ---- ---- ---- ---- 120.60 -2.10 122.70 2120 ---- ---- ---- ---- 118.70 -2.10 120.80 2125 ---- ---- ---- ---- 116.90 -2.10 119.00 2130 ---- ---- ---- ---- 115.10 -2.10 117.20 2135 ---- ---- ---- ---- 113.40 -2.00 115.40 2140 ---- ---- ---- ---- 111.70 -2.00 113.70 2145 ---- ---- ---- ---- 110.00 -2.00 112.00 2150 ---- ---- ---- ---- 108.30 -2.00 110.30 2155 ---- ---- ---- ---- 106.70 -2.00 108.70 2160 ---- ---- ---- ---- 105.10 -2.00 107.10 2165 ---- ---- ---- ---- 103.60 -1.90 105.50 2170 ---- ---- ---- ---- 102.00 -1.90 103.90 2175 ---- ---- ---- ---- 100.50 -1.90 102.40 2180 ---- ---- ---- ---- 99.10 -1.80 100.90 2185 ---- ---- ---- ---- 97.60 -1.80 99.40 2190 ---- ---- ---- ---- 96.20 -1.80 98.00 2195 ---- ---- ---- ---- 94.80 -1.80 96.60 2200 ---- ---- ---- ---- 93.40 -1.80 95.20 2205 ---- ---- ---- ---- 92.10 -1.70 93.80 2210 ---- ---- ---- ---- 90.70 -1.80 92.50 2215 ---- ---- ---- ---- 89.40 -1.70 91.10 2220 ---- ---- ---- ---- 88.20 -1.60 89.80 2225 ---- ---- ---- ---- 86.90 -1.70 88.60 2230 ---- ---- ---- ---- 85.70 -1.60 87.30 2235 ---- ---- ---- ---- 84.50 -1.60 86.10 2240 ---- ---- ---- ---- 83.30 -1.60 84.90 2245 ---- ---- ---- ---- 82.10 -1.60 83.70 2250 ---- ---- ---- ---- 81.00 -1.50 82.50 2255 ---- ---- ---- ---- 79.80 -1.60 81.40 2260 ---- ---- ---- ---- 78.70 -1.60 80.30 2265 ---- ---- ---- ---- 77.60 -1.60 79.20 2270 ---- ---- ---- ---- 76.60 -1.50 78.10 2275 ---- ---- ---- ---- 75.50 -1.50 77.00 2280 ---- ---- ---- ---- 74.50 -1.50 76.00 2285 ---- ---- ---- ---- 73.50 -1.40 74.90 2290 ---- ---- ---- ---- 72.50 -1.40 73.90 2295 ---- ---- ---- ---- 71.50 -1.40 72.90 2300 ---- ---- ---- ---- 70.60 -1.40 72.00 2305 ---- ---- ---- ---- 69.60 -1.40 71.00 2310 ---- ---- ---- ---- 68.70 -1.40 70.10 2315 ---- ---- ---- ---- 67.80 -1.40 69.20 2320 ---- ---- ---- ---- 66.90 -1.40 68.30 2325 ---- ---- ---- ---- 66.00 -1.40 67.40 2330 ---- ---- ---- ---- 65.20 -1.30 66.50 2335 ---- ---- ---- ---- 64.30 -1.30 65.60 2340 ---- ---- ---- ---- 63.50 -1.30 64.80 2345 ---- ---- ---- ---- 62.60 -1.30 63.90 2350 ---- ---- ---- ---- 61.80 -1.30 63.10 2355 ---- ---- ---- ---- 61.00 -1.30 62.30 2360 ---- ---- ---- ---- 60.20 -1.30 61.50 2365 ---- ---- ---- ---- 59.50 -1.20 60.70 2370 ---- ---- ---- ---- 58.70 -1.20 59.90 2375 ---- ---- ---- ---- 58.00 -1.20 59.20 2380 ---- ---- ---- ---- 57.20 -1.20 58.40 2385 ---- ---- ---- ---- 56.50 -1.20 57.70 2390 ---- ---- ---- ---- 55.80 -1.10 56.90 2400 ---- ---- ---- ---- 54.30 -1.20 55.50 2410 ---- ---- ---- ---- 52.90 -1.20 54.10 2420 ---- ---- ---- ---- 51.60 -1.10 52.70 2425 ---- ---- ---- ---- 50.90 -1.10 52.00 2430 ---- ---- ---- ---- 50.30 -1.10 51.40 2440 ---- ---- ---- ---- 49.00 -1.10 50.10 2450 ---- ---- ---- ---- 47.80 -1.00 48.80 2460 ---- ---- ---- ---- 46.60 -1.00 47.60 2470 ---- ---- ---- ---- 45.40 -1.00 46.40 2475 ---- ---- ---- ---- 44.80 -1.00 45.80 2480 ---- ---- ---- ---- 44.20 -1.00 45.20 2500 ---- ---- ---- ---- 42.00 -1.00 43.00 48 2525 ---- ---- ---- ---- 39.50 -.80 40.30 2550 ---- ---- ---- ---- 37.10 -.80 37.90 2575 ---- ---- ---- ---- 34.80 -.80 35.60 2600 ---- ---- ---- ---- 32.80 -.70 33.50 68 2625 ---- ---- ---- ---- 30.90 -.70 31.60 2650 ---- ---- ---- ---- 29.10 -.70 29.80 2675 ---- ---- ---- ---- 27.50 -.60 28.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 613.00 -3.90 616.90 1525 ---- ---- ---- ---- 588.00 -3.90 591.90 1550 ---- ---- ---- ---- 563.00 -3.90 566.90 1575 ---- ---- ---- ---- 538.00 -3.90 541.90 1600 ---- ---- ---- ---- 513.00 -3.90 516.90 1625 ---- ---- ---- ---- 488.40 -3.90 492.30 1650 ---- ---- ---- ---- 464.30 -3.80 468.10 1675 ---- ---- ---- ---- 440.70 -3.70 444.40 1690 ---- ---- ---- ---- 426.70 -3.70 430.40 1700 ---- ---- ---- ---- 417.50 -3.70 421.20 1710 ---- ---- ---- ---- 408.40 -3.70 412.10 1720 ---- ---- ---- ---- 399.30 -3.70 403.00 1725 ---- ---- ---- ---- 394.80 -3.70 398.50 1730 ---- ---- ---- ---- 390.30 -3.70 394.00 1740 ---- ---- ---- ---- 381.50 -3.60 385.10 1750 ---- ---- ---- ---- 372.60 -3.60 376.20 1760 ---- ---- ---- ---- 363.90 -3.60 367.50 1770 ---- ---- ---- ---- 355.20 -3.60 358.80 1775 ---- ---- ---- ---- 351.00 -3.50 354.50 1780 ---- ---- ---- ---- 346.70 -3.50 350.20 1790 ---- ---- ---- ---- 338.20 -3.50 341.70 1795 ---- ---- ---- ---- 334.00 -3.40 337.40 1800 ---- ---- ---- ---- 329.80 -3.40 333.20 1805 ---- ---- ---- ---- 325.60 -3.50 329.10 1810 ---- ---- ---- ---- 321.50 -3.40 324.90 1815 ---- ---- ---- ---- 317.40 -3.40 320.80 1820 ---- ---- ---- ---- 313.30 -3.30 316.60 1825 ---- ---- ---- ---- 309.20 -3.40 312.60 1830 ---- ---- ---- ---- 305.10 -3.40 308.50 1835 ---- ---- ---- ---- 301.10 -3.40 304.50 1840 ---- ---- ---- ---- 297.10 -3.30 300.40 1845 ---- ---- ---- ---- 293.10 -3.40 296.50 1850 ---- ---- ---- ---- 289.20 -3.30 292.50 1855 ---- ---- ---- ---- 285.30 -3.30 288.60 1860 ---- ---- ---- ---- 281.40 -3.30 284.70 1865 ---- ---- ---- ---- 277.50 -3.30 280.80 1870 ---- ---- ---- ---- 273.70 -3.20 276.90 1875 ---- ---- ---- ---- 269.90 -3.20 273.10 1880 ---- ---- ---- ---- 266.20 -3.20 269.40 1885 ---- ---- ---- ---- 262.40 -3.20 265.60 1890 ---- ---- ---- ---- 258.80 -3.10 261.90 1895 ---- ---- ---- ---- 255.10 -3.10 258.20 1900 ---- ---- ---- ---- 251.50 -3.10 254.60 1905 ---- ---- ---- ---- 247.90 -3.10 251.00 1910 ---- ---- ---- ---- 244.30 -3.10 247.40 1915 ---- ---- ---- ---- 240.80 -3.10 243.90 1920 ---- ---- ---- ---- 237.30 -3.10 240.40 1925 ---- ---- ---- ---- 233.90 -3.00 236.90 1930 ---- ---- ---- ---- 230.50 -3.00 233.50 1935 ---- ---- ---- ---- 227.10 -3.00 230.10 1940 ---- ---- ---- ---- 223.80 -2.90 226.70 1945 ---- ---- ---- ---- 220.50 -2.90 223.40 1950 ---- ---- ---- ---- 217.30 -2.90 220.20 1955 ---- ---- ---- ---- 214.00 -2.90 216.90 1960 ---- ---- ---- ---- 210.90 -2.80 213.70 1965 ---- ---- ---- ---- 207.70 -2.90 210.60 1970 ---- ---- ---- ---- 204.70 -2.80 207.50 1975 ---- ---- ---- ---- 201.60 -2.80 204.40 1980 ---- ---- ---- ---- 198.60 -2.80 201.40 1985 ---- ---- ---- ---- 195.60 -2.80 198.40 1990 ---- ---- ---- ---- 192.70 -2.70 195.40 1995 ---- ---- ---- ---- 189.80 -2.70 192.50 2000 ---- ---- ---- ---- 186.90 -2.70 189.60 2005 ---- ---- ---- ---- 184.10 -2.60 186.70 2010 ---- ---- ---- ---- 181.30 -2.60 183.90 2015 ---- ---- ---- ---- 178.50 -2.60 181.10 2020 ---- ---- ---- ---- 175.80 -2.60 178.40 2025 ---- ---- ---- ---- 173.10 -2.60 175.70 2030 ---- ---- ---- ---- 170.50 -2.60 173.10 2035 ---- ---- ---- ---- 167.90 -2.50 170.40 2040 ---- ---- ---- ---- 165.40 -2.50 167.90 2045 ---- ---- ---- ---- 162.80 -2.50 165.30 2050 ---- ---- ---- ---- 160.40 -2.40 162.80 2055 ---- ---- ---- ---- 157.90 -2.50 160.40 2060 ---- ---- ---- ---- 155.50 -2.50 158.00 2065 ---- ---- ---- ---- 153.20 -2.40 155.60 2070 ---- ---- ---- ---- 150.90 -2.30 153.20 2075 ---- ---- ---- ---- 148.60 -2.30 150.90 2080 ---- ---- ---- ---- 146.30 -2.40 148.70 2085 ---- ---- ---- ---- 144.10 -2.40 146.50 2090 ---- ---- ---- ---- 142.00 -2.30 144.30 2095 ---- ---- ---- ---- 139.90 -2.20 142.10 2100 ---- ---- ---- ---- 137.80 -2.20 140.00 2105 ---- ---- ---- ---- 135.70 -2.20 137.90 2110 ---- ---- ---- ---- 133.70 -2.20 135.90 2115 ---- ---- ---- ---- 131.70 -2.20 133.90 2120 ---- ---- ---- ---- 129.80 -2.20 132.00 2125 ---- ---- ---- ---- 127.90 -2.10 130.00 2130 ---- ---- ---- ---- 126.00 -2.10 128.10 2135 ---- ---- ---- ---- 124.20 -2.10 126.30 2140 ---- ---- ---- ---- 122.40 -2.10 124.50 2145 ---- ---- ---- ---- 120.60 -2.10 122.70 2150 ---- ---- ---- ---- 118.90 -2.00 120.90 630 2155 ---- ---- ---- ---- 117.20 -2.00 119.20 2160 ---- ---- ---- ---- 115.50 -2.00 117.50 2165 ---- ---- ---- ---- 113.90 -1.90 115.80 2170 ---- ---- ---- ---- 112.30 -1.90 114.20 2175 ---- ---- ---- ---- 110.70 -1.90 112.60 2180 ---- ---- ---- ---- 109.10 -1.90 111.00 2185 ---- ---- ---- ---- 107.60 -1.90 109.50 2190 ---- ---- ---- ---- 106.10 -1.90 108.00 2195 ---- ---- ---- ---- 104.60 -1.90 106.50 2200 ---- ---- ---- ---- 103.20 -1.80 105.00 2205 ---- ---- ---- ---- 101.80 -1.80 103.60 2210 ---- ---- ---- ---- 100.40 -1.80 102.20 2215 ---- ---- ---- ---- 99.00 -1.80 100.80 2220 ---- ---- ---- ---- 97.70 -1.70 99.40 2225 ---- ---- ---- ---- 96.30 -1.80 98.10 2230 ---- ---- ---- ---- 95.00 -1.80 96.80 2235 ---- ---- ---- ---- 93.80 -1.70 95.50 2240 ---- ---- ---- ---- 92.50 -1.70 94.20 2245 ---- ---- ---- ---- 91.30 -1.70 93.00 2250 ---- ---- ---- ---- 90.10 -1.60 91.70 2255 ---- ---- ---- ---- 88.90 -1.60 90.50 2260 ---- ---- ---- ---- 87.70 -1.60 89.30 2265 ---- ---- ---- ---- 86.60 -1.60 88.20 2270 ---- ---- ---- ---- 85.50 -1.50 87.00 2275 ---- ---- ---- ---- 84.30 -1.60 85.90 2280 ---- ---- ---- ---- 83.30 -1.50 84.80 2285 ---- ---- ---- ---- 82.20 -1.50 83.70 2290 ---- ---- ---- ---- 81.10 -1.60 82.70 2295 ---- ---- ---- ---- 80.10 -1.50 81.60 2300 ---- ---- ---- ---- 79.10 -1.50 80.60 2305 ---- ---- ---- ---- 78.10 -1.50 79.60 2310 ---- ---- ---- ---- 77.10 -1.50 78.60 2315 ---- ---- ---- ---- 76.10 -1.50 77.60 2320 ---- ---- ---- ---- 75.20 -1.40 76.60 2325 ---- ---- ---- ---- 74.20 -1.40 75.60 2330 ---- ---- ---- ---- 73.30 -1.40 74.70 2335 ---- ---- ---- ---- 72.40 -1.40 73.80 2340 ---- ---- ---- ---- 71.50 -1.40 72.90 2345 ---- ---- ---- ---- 70.60 -1.40 72.00 2350 ---- ---- ---- ---- 69.80 -1.30 71.10 2355 ---- ---- ---- ---- 68.90 -1.30 70.20 2360 ---- ---- ---- ---- 68.10 -1.30 69.40 2365 ---- ---- ---- ---- 67.30 -1.30 68.60 2370 ---- ---- ---- ---- 66.40 -1.30 67.70 2375 ---- ---- ---- ---- 65.60 -1.30 66.90 2380 ---- ---- ---- ---- 64.90 -1.20 66.10 2385 ---- ---- ---- ---- 64.10 -1.20 65.30 2390 ---- ---- ---- ---- 63.30 -1.30 64.60 2395 ---- ---- ---- ---- 62.60 -1.20 63.80 2400 ---- ---- ---- ---- 61.80 -1.30 63.10 2410 ---- ---- ---- ---- 60.40 -1.20 61.60 2420 ---- ---- ---- ---- 59.00 -1.20 60.20 2425 ---- ---- ---- ---- 58.30 -1.20 59.50 2430 ---- ---- ---- ---- 57.70 -1.10 58.80 2440 ---- ---- ---- ---- 56.40 -1.10 57.50 2450 ---- ---- ---- ---- 55.10 -1.10 56.20 2460 ---- ---- ---- ---- 53.90 -1.10 55.00 2470 ---- ---- ---- ---- 52.70 -1.10 53.80 2475 ---- ---- ---- ---- 52.10 -1.10 53.20 2480 ---- ---- ---- ---- 51.60 -1.00 52.60 2490 ---- ---- ---- ---- 50.50 -1.00 51.50 2500 ---- ---- ---- ---- 49.40 -1.00 50.40 2525 ---- ---- ---- ---- 46.80 -1.00 47.80 2550 ---- ---- ---- ---- 44.50 -.90 45.40 2575 ---- ---- ---- ---- 42.30 -.90 43.20 2600 ---- ---- ---- ---- 40.30 -.80 41.10 2625 ---- ---- ---- ---- 38.40 -.80 39.20 2650 ---- ---- ---- ---- 36.70 -.70 37.40 2675 ---- ---- ---- ---- 35.00 -.80 35.80 2700 ---- ---- ---- ---- 33.50 -.80 34.30 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1163.00 -3.90 1166.90 975 ---- ---- ---- ---- 1138.00 -3.90 1141.90 1000 ---- ---- ---- ---- 1113.00 -3.90 1116.90 1025 ---- ---- ---- ---- 1088.00 -3.90 1091.90 1050 ---- ---- ---- ---- 1063.00 -3.90 1066.90 1075 ---- ---- ---- ---- 1038.00 -3.90 1041.90 1100 ---- ---- ---- ---- 1013.00 -3.90 1016.90 1125 ---- ---- ---- ---- 988.00 -3.90 991.90 1130 ---- ---- ---- ---- 983.00 -3.90 986.90 1140 ---- ---- ---- ---- 973.00 -3.90 976.90 1150 ---- ---- ---- ---- 963.00 -3.90 966.90 1160 ---- ---- ---- ---- 953.00 -3.90 956.90 1170 ---- ---- ---- ---- 943.00 -3.90 946.90 1175 ---- ---- ---- ---- 938.00 -3.90 941.90 1180 ---- ---- ---- ---- 933.00 -3.90 936.90 1190 ---- ---- ---- ---- 923.00 -3.90 926.90 1200 ---- ---- ---- ---- 913.00 -3.90 916.90 1210 ---- ---- ---- ---- 903.00 -3.90 906.90 1220 ---- ---- ---- ---- 893.00 -3.90 896.90 1225 ---- ---- ---- ---- 888.00 -3.90 891.90 1230 ---- ---- ---- ---- 883.00 -3.90 886.90 1235 ---- ---- ---- ---- 878.00 -3.90 881.90 1240 ---- ---- ---- ---- 873.00 -3.90 876.90 1245 ---- ---- ---- ---- 868.00 -3.90 871.90 1250 ---- ---- ---- ---- 863.00 -3.90 866.90 1255 ---- ---- ---- ---- 858.00 -3.90 861.90 1260 ---- ---- ---- ---- 853.00 -3.90 856.90 1265 ---- ---- ---- ---- 848.00 -3.90 851.90 1270 ---- ---- ---- ---- 843.00 -3.90 846.90 1275 ---- ---- ---- ---- 838.00 -3.90 841.90 1280 ---- ---- ---- ---- 833.00 -3.90 836.90 1285 ---- ---- ---- ---- 828.00 -3.90 831.90 1290 ---- ---- ---- ---- 823.00 -3.90 826.90 1295 ---- ---- ---- ---- 818.00 -3.90 821.90 1300 ---- ---- ---- ---- 813.00 -3.90 816.90 1305 ---- ---- ---- ---- 808.00 -3.90 811.90 1310 ---- ---- ---- ---- 803.00 -3.90 806.90 1315 ---- ---- ---- ---- 798.00 -3.90 801.90 1320 ---- ---- ---- ---- 793.00 -3.90 796.90 1325 ---- ---- ---- ---- 788.00 -3.90 791.90 1330 ---- ---- ---- ---- 783.00 -3.90 786.90 1335 ---- ---- ---- ---- 778.00 -3.90 781.90 1340 ---- ---- ---- ---- 773.00 -3.90 776.90 1345 ---- ---- ---- ---- 768.00 -3.90 771.90 1350 ---- ---- ---- ---- 763.00 -3.90 766.90 1355 ---- ---- ---- ---- 758.00 -3.90 761.90 1360 ---- ---- ---- ---- 753.00 -3.90 756.90 1365 ---- ---- ---- ---- 748.00 -3.90 751.90 1370 ---- ---- ---- ---- 743.00 -3.90 746.90 1375 ---- ---- ---- ---- 738.00 -3.90 741.90 1380 ---- ---- ---- ---- 733.00 -3.90 736.90 1385 ---- ---- ---- ---- 728.00 -3.90 731.90 1390 ---- ---- ---- ---- 723.00 -3.90 726.90 1395 ---- ---- ---- ---- 718.00 -3.90 721.90 1400 ---- ---- ---- ---- 713.00 -3.90 716.90 1405 ---- ---- ---- ---- 708.00 -3.90 711.90 1410 ---- ---- ---- ---- 703.00 -3.90 706.90 1415 ---- ---- ---- ---- 698.00 -3.90 701.90 1420 ---- ---- ---- ---- 693.00 -3.90 696.90 1425 ---- ---- ---- ---- 688.00 -3.90 691.90 1430 ---- ---- ---- ---- 683.00 -3.90 686.90 1435 ---- ---- ---- ---- 678.00 -3.90 681.90 1440 ---- ---- ---- ---- 673.00 -3.90 676.90 1445 ---- ---- ---- ---- 668.00 -3.90 671.90 1450 ---- ---- ---- ---- 663.00 -3.90 666.90 1455 ---- ---- ---- ---- 658.00 -3.90 661.90 1460 ---- ---- ---- ---- 653.00 -3.90 656.90 1465 ---- ---- ---- ---- 648.00 -3.90 651.90 1470 ---- ---- ---- ---- 643.00 -3.90 646.90 1475 ---- ---- ---- ---- 638.00 -3.90 641.90 1480 ---- ---- ---- ---- 633.00 -3.90 636.90 1485 ---- ---- ---- ---- 628.00 -3.90 631.90 1490 ---- ---- ---- ---- 623.00 -3.90 626.90 1495 ---- ---- ---- ---- 618.00 -3.90 621.90 1500 ---- ---- ---- ---- 613.00 -3.90 616.90 1505 ---- ---- ---- ---- 608.00 -3.90 611.90 1510 ---- ---- ---- ---- 603.00 -3.90 606.90 1515 ---- ---- ---- ---- 598.00 -3.90 601.90 1520 ---- ---- ---- ---- 593.00 -3.90 596.90 1525 ---- ---- ---- ---- 588.00 -3.90 591.90 1530 ---- ---- ---- ---- 583.00 -3.90 586.90 1535 ---- ---- ---- ---- 578.00 -3.90 581.90 1540 ---- ---- ---- ---- 573.00 -3.90 576.90 1545 ---- ---- ---- ---- 568.00 -3.90 571.90 1550 ---- ---- ---- ---- 563.00 -3.90 566.90 1555 ---- ---- ---- ---- 558.00 -3.90 561.90 1560 ---- ---- ---- ---- 553.00 -3.90 556.90 1565 ---- ---- ---- ---- 548.00 -3.90 551.90 1570 ---- ---- ---- ---- 543.00 -3.90 546.90 1575 ---- ---- ---- ---- 538.00 -3.90 541.90 1580 ---- ---- ---- ---- 533.00 -3.90 536.90 1585 ---- ---- ---- ---- 528.00 -3.90 531.90 1590 ---- ---- ---- ---- 523.00 -3.90 526.90 1595 ---- ---- ---- ---- 518.10 -3.90 522.00 1600 ---- ---- ---- ---- 513.20 -3.80 517.00 1605 ---- ---- ---- ---- 508.20 -3.90 512.10 1610 ---- ---- ---- ---- 503.30 -3.90 507.20 1615 ---- ---- ---- ---- 498.50 -3.80 502.30 1620 ---- ---- ---- ---- 493.60 -3.90 497.50 1625 ---- ---- ---- ---- 488.80 -3.80 492.60 1630 ---- ---- ---- ---- 484.00 -3.80 487.80 1635 ---- ---- ---- ---- 479.20 -3.80 483.00 1640 ---- ---- ---- ---- 474.40 -3.80 478.20 1645 ---- ---- ---- ---- 469.60 -3.80 473.40 1650 ---- ---- ---- ---- 464.90 -3.80 468.70 1655 ---- ---- ---- ---- 460.20 -3.70 463.90 1660 ---- ---- ---- ---- 455.40 -3.80 459.20 1665 ---- ---- ---- ---- 450.80 -3.70 454.50 1670 ---- ---- ---- ---- 446.10 -3.70 449.80 1675 ---- ---- ---- ---- 441.40 -3.80 445.20 1680 ---- ---- ---- ---- 436.80 -3.70 440.50 1685 ---- ---- ---- ---- 432.20 -3.70 435.90 1690 ---- ---- ---- ---- 427.60 -3.70 431.30 1695 ---- ---- ---- ---- 423.00 -3.70 426.70 1700 ---- ---- ---- ---- 418.50 -3.70 422.20 1705 ---- ---- ---- ---- 413.90 -3.70 417.60 1710 ---- ---- ---- ---- 409.40 -3.70 413.10 1715 ---- ---- ---- ---- 404.90 -3.70 408.60 1720 ---- ---- ---- ---- 400.50 -3.60 404.10 1725 ---- ---- ---- ---- 396.00 -3.60 399.60 1730 ---- ---- ---- ---- 391.60 -3.60 395.20 1735 ---- ---- ---- ---- 387.10 -3.60 390.70 1740 ---- ---- ---- ---- 382.70 -3.60 386.30 1745 ---- ---- ---- ---- 378.40 -3.50 381.90 1750 ---- ---- ---- ---- 374.00 -3.60 377.60 1755 ---- ---- ---- ---- 369.70 -3.50 373.20 1760 ---- ---- ---- ---- 365.30 -3.60 368.90 1765 ---- ---- ---- ---- 361.00 -3.60 364.60 1770 ---- ---- ---- ---- 356.80 -3.50 360.30 1775 ---- ---- ---- ---- 352.50 -3.50 356.00 1780 ---- ---- ---- ---- 348.30 -3.50 351.80 1785 ---- ---- ---- ---- 344.10 -3.40 347.50 1790 ---- ---- ---- ---- 339.90 -3.40 343.30 1795 ---- ---- ---- ---- 335.70 -3.40 339.10 1800 ---- ---- ---- ---- 331.50 -3.50 335.00 1805 ---- ---- ---- ---- 327.40 -3.40 330.80 1810 ---- ---- ---- ---- 323.30 -3.40 326.70 1815 ---- ---- ---- ---- 319.20 -3.40 322.60 1820 ---- ---- ---- ---- 315.10 -3.40 318.50 1825 ---- ---- ---- ---- 311.10 -3.30 314.40 1830 ---- ---- ---- ---- 307.10 -3.30 310.40 1835 ---- ---- ---- ---- 303.10 -3.30 306.40 1840 ---- ---- ---- ---- 299.10 -3.30 302.40 1845 ---- ---- ---- ---- 295.20 -3.30 298.50 1850 ---- ---- ---- ---- 291.30 -3.30 294.60 1855 ---- ---- ---- ---- 287.40 -3.30 290.70 1860 ---- ---- ---- ---- 283.60 -3.20 286.80 1865 ---- ---- ---- ---- 279.70 -3.30 283.00 1870 ---- ---- ---- ---- 276.00 -3.20 279.20 1875 ---- ---- ---- ---- 272.20 -3.20 275.40 1880 ---- ---- ---- ---- 268.50 -3.10 271.60 1885 ---- ---- ---- ---- 264.80 -3.10 267.90 1890 ---- ---- ---- ---- 261.10 -3.20 264.30 1895 ---- ---- ---- ---- 257.50 -3.10 260.60 1900 ---- ---- ---- ---- 253.90 -3.10 257.00 1905 ---- ---- ---- ---- 250.40 -3.10 253.50 1910 ---- ---- ---- ---- 246.90 -3.00 249.90 1915 ---- ---- ---- ---- 243.40 -3.00 246.40 1920 ---- ---- ---- ---- 239.90 -3.10 243.00 1925 ---- ---- ---- ---- 236.50 -3.00 239.50 1930 ---- ---- ---- ---- 233.20 -3.00 236.20 1935 ---- ---- ---- ---- 229.80 -3.00 232.80 1940 ---- ---- ---- ---- 226.60 -2.90 229.50 1945 ---- ---- ---- ---- 223.30 -2.90 226.20 1950 ---- ---- ---- ---- 220.10 -2.90 223.00 1955 ---- ---- ---- ---- 216.90 -2.90 219.80 1960 ---- ---- ---- ---- 213.80 -2.80 216.60 1965 ---- ---- ---- ---- 210.70 -2.80 213.50 1970 ---- ---- ---- ---- 207.60 -2.80 210.40 1975 ---- ---- ---- ---- 204.60 -2.80 207.40 1980 ---- ---- ---- ---- 201.60 -2.80 204.40 1985 ---- ---- ---- ---- 198.60 -2.80 201.40 1990 ---- ---- ---- ---- 195.70 -2.80 198.50 1995 ---- ---- ---- ---- 192.90 -2.70 195.60 2000 ---- ---- ---- ---- 190.00 -2.70 192.70 258 2005 ---- ---- ---- ---- 187.30 -2.60 189.90 2010 ---- ---- ---- ---- 184.50 -2.70 187.20 2015 ---- ---- ---- ---- 181.80 -2.60 184.40 2020 ---- ---- ---- ---- 179.20 -2.60 181.80 1 2025 ---- ---- ---- ---- 176.50 -2.60 179.10 2030 ---- ---- ---- ---- 174.00 -2.50 176.50 2035 ---- ---- ---- ---- 171.40 -2.50 173.90 2040 ---- ---- ---- ---- 168.90 -2.50 171.40 2045 ---- ---- ---- ---- 166.40 -2.50 168.90 2050 ---- ---- ---- ---- 164.00 -2.50 166.50 2055 ---- ---- ---- ---- 161.60 -2.40 164.00 2060 ---- ---- ---- ---- 159.20 -2.50 161.70 2065 ---- ---- ---- ---- 156.90 -2.40 159.30 2070 ---- ---- ---- ---- 154.60 -2.40 157.00 2075 ---- ---- ---- ---- 152.40 -2.30 154.70 2080 ---- ---- ---- ---- 150.20 -2.30 152.50 2085 ---- ---- ---- ---- 148.00 -2.30 150.30 2090 ---- ---- ---- ---- 145.80 -2.30 148.10 2095 ---- ---- ---- ---- 143.70 -2.30 146.00 2100 ---- 146.60B 142.10A 142.10A 141.60 -2.30 143.90 460 2105 ---- ---- ---- ---- 139.60 -2.20 141.80 2110 ---- ---- ---- ---- 137.50 -2.20 139.70 2115 ---- ---- ---- ---- 135.50 -2.20 137.70 2120 ---- ---- ---- ---- 133.60 -2.10 135.70 2125 ---- ---- ---- ---- 131.70 -2.10 133.80 2130 ---- ---- ---- ---- 129.80 -2.10 131.90 2135 ---- ---- ---- ---- 127.90 -2.10 130.00 2140 ---- ---- ---- ---- 126.00 -2.10 128.10 2145 ---- ---- ---- ---- 124.20 -2.10 126.30 2150 ---- ---- ---- ---- 122.40 -2.10 124.50 600 2155 ---- ---- ---- ---- 120.70 -2.00 122.70 2160 ---- ---- ---- ---- 119.00 -2.00 121.00 2165 ---- ---- ---- ---- 117.30 -1.90 119.20 2170 ---- ---- ---- ---- 115.60 -1.90 117.50 2175 ---- ---- ---- ---- 113.90 -2.00 115.90 2180 ---- ---- ---- ---- 112.30 -1.90 114.20 2185 ---- ---- ---- ---- 110.70 -1.90 112.60 2190 ---- ---- ---- ---- 109.10 -1.90 111.00 2195 ---- ---- ---- ---- 107.60 -1.80 109.40 2200 ---- ---- ---- ---- 106.00 -1.90 107.90 2205 ---- ---- ---- ---- 104.50 -1.90 106.40 2210 ---- ---- ---- ---- 103.10 -1.80 104.90 2215 ---- ---- ---- ---- 101.60 -1.80 103.40 2220 ---- ---- ---- ---- 100.20 -1.70 101.90 2225 ---- ---- ---- ---- 98.80 -1.70 100.50 2230 ---- ---- ---- ---- 97.40 -1.70 99.10 2235 ---- ---- ---- ---- 96.00 -1.80 97.80 2240 ---- ---- ---- ---- 94.70 -1.70 96.40 2245 ---- ---- ---- ---- 93.40 -1.70 95.10 2250 ---- ---- ---- ---- 92.10 -1.70 93.80 2255 ---- ---- ---- ---- 90.90 -1.60 92.50 2260 ---- ---- ---- ---- 89.70 -1.60 91.30 2265 ---- ---- ---- ---- 88.50 -1.60 90.10 2270 ---- ---- ---- ---- 87.30 -1.60 88.90 2275 ---- ---- ---- ---- 86.20 -1.60 87.80 2280 ---- ---- ---- ---- 85.10 -1.60 86.70 2285 ---- ---- ---- ---- 84.00 -1.60 85.60 2290 ---- ---- ---- ---- 83.00 -1.50 84.50 2295 ---- ---- ---- ---- 82.00 -1.50 83.50 2300 ---- ---- ---- ---- 81.00 -1.50 82.50 1 2305 ---- ---- ---- ---- 80.00 -1.50 81.50 2310 ---- ---- ---- ---- 79.10 -1.50 80.60 2315 ---- ---- ---- ---- 78.20 -1.40 79.60 2320 ---- ---- ---- ---- 77.30 -1.40 78.70 2325 ---- ---- ---- ---- 76.40 -1.40 77.80 2330 ---- ---- ---- ---- 75.50 -1.40 76.90 2335 ---- ---- ---- ---- 74.60 -1.50 76.10 2340 ---- ---- ---- ---- 73.80 -1.40 75.20 2345 ---- ---- ---- ---- 72.90 -1.40 74.30 2350 ---- ---- 71.90A 71.90A 72.00 -1.40 73.40 20 2355 ---- ---- ---- ---- 71.20 -1.30 72.50 2360 ---- ---- ---- ---- 70.30 -1.30 71.60 2365 ---- ---- ---- ---- 69.40 -1.30 70.70 2370 ---- ---- ---- ---- 68.50 -1.30 69.80 2375 ---- ---- ---- ---- 67.60 -1.30 68.90 2380 ---- ---- ---- ---- 66.80 -1.20 68.00 2385 ---- ---- ---- ---- 65.90 -1.30 67.20 2390 ---- ---- ---- ---- 65.00 -1.30 66.30 2395 ---- ---- ---- ---- 64.20 -1.20 65.40 2400 ---- ---- ---- ---- 63.40 -1.20 64.60 82 2410 ---- ---- ---- ---- 61.80 -1.20 63.00 2420 ---- ---- ---- ---- 60.20 -1.20 61.40 2425 ---- ---- ---- ---- 59.50 -1.10 60.60 2430 ---- ---- ---- ---- 58.70 -1.20 59.90 2440 ---- ---- ---- ---- 57.30 -1.10 58.40 2450 ---- ---- ---- ---- 55.90 -1.10 57.00 2460 ---- ---- ---- ---- 54.60 -1.10 55.70 2470 ---- ---- ---- ---- 53.30 -1.10 54.40 2475 ---- ---- ---- ---- 52.70 -1.00 53.70 2480 ---- ---- ---- ---- 52.10 -1.00 53.10 2490 ---- ---- ---- ---- 50.90 -1.00 51.90 2500 ---- ---- ---- ---- 49.70 -1.00 50.70 5764 2525 ---- ---- ---- ---- 47.00 -1.00 48.00 2550 ---- ---- ---- ---- 44.50 -.90 45.40 2575 ---- ---- ---- ---- 42.20 -.90 43.10 2600 ---- ---- ---- ---- 40.10 -.80 40.90 2625 ---- ---- ---- ---- 38.00 -.80 38.80 2650 ---- ---- ---- ---- 36.10 -.80 36.90 150 2675 ---- ---- ---- ---- 34.40 -.70 35.10 2700 ---- ---- ---- ---- 32.70 -.70 33.40 750 3000 ---- ---- ---- ---- 18.90 -.40 19.30 2879 3450 ---- ---- ---- ---- 10.60 -.30 10.90 3475 ---- ---- ---- ---- 10.40 -.20 10.60 3500 ---- ---- ---- ---- 10.10 -.30 10.40 4 4000 ---- ---- ---- ---- 7.20 -.20 7.40 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 528.70 -3.90 532.60 1625 ---- ---- ---- ---- 504.40 -3.80 508.20 1650 ---- ---- ---- ---- 480.50 -3.70 484.20 1675 ---- ---- ---- ---- 457.00 -3.80 460.80 1700 ---- ---- ---- ---- 434.10 -3.60 437.70 1725 ---- ---- ---- ---- 411.60 -3.60 415.20 1750 ---- ---- ---- ---- 389.50 -3.60 393.10 1775 ---- ---- ---- ---- 368.00 -3.50 371.50 1780 ---- ---- ---- ---- 363.80 -3.50 367.30 1790 ---- ---- ---- ---- 355.40 -3.40 358.80 1800 ---- ---- ---- ---- 347.00 -3.50 350.50 1810 ---- ---- ---- ---- 338.70 -3.50 342.20 1820 ---- ---- ---- ---- 330.60 -3.40 334.00 1825 ---- ---- ---- ---- 326.50 -3.40 329.90 1830 ---- ---- ---- ---- 322.50 -3.30 325.80 1840 ---- ---- ---- ---- 314.50 -3.30 317.80 1850 ---- ---- ---- ---- 306.60 -3.30 309.90 1860 ---- ---- ---- ---- 298.80 -3.20 302.00 1870 ---- ---- ---- ---- 291.10 -3.20 294.30 1875 ---- ---- ---- ---- 287.30 -3.20 290.50 1880 ---- ---- ---- ---- 283.50 -3.20 286.70 1885 ---- ---- ---- ---- 279.70 -3.20 282.90 1890 ---- ---- ---- ---- 276.00 -3.20 279.20 1895 ---- ---- ---- ---- 272.30 -3.20 275.50 1900 ---- ---- ---- ---- 268.70 -3.10 271.80 1905 ---- ---- ---- ---- 265.10 -3.10 268.20 1910 ---- ---- ---- ---- 261.50 -3.10 264.60 1915 ---- ---- ---- ---- 257.90 -3.10 261.00 1920 ---- ---- ---- ---- 254.40 -3.10 257.50 1925 ---- ---- ---- ---- 250.90 -3.10 254.00 1930 ---- ---- ---- ---- 247.50 -3.00 250.50 1935 ---- ---- ---- ---- 244.10 -3.00 247.10 1940 ---- ---- ---- ---- 240.70 -3.00 243.70 1945 ---- ---- ---- ---- 237.40 -2.90 240.30 1950 ---- ---- ---- ---- 234.10 -2.90 237.00 1955 ---- ---- ---- ---- 230.80 -2.90 233.70 1960 ---- ---- ---- ---- 227.60 -2.90 230.50 1965 ---- ---- ---- ---- 224.40 -2.90 227.30 1970 ---- ---- ---- ---- 221.30 -2.80 224.10 1975 ---- ---- ---- ---- 218.10 -2.90 221.00 1980 ---- ---- ---- ---- 215.10 -2.80 217.90 1985 ---- ---- ---- ---- 212.00 -2.80 214.80 1990 ---- ---- ---- ---- 209.00 -2.80 211.80 1995 ---- ---- ---- ---- 206.10 -2.80 208.90 2000 ---- ---- ---- ---- 203.20 -2.70 205.90 2005 ---- ---- ---- ---- 200.30 -2.70 203.00 2010 ---- ---- ---- ---- 197.40 -2.70 200.10 2015 ---- ---- ---- ---- 194.60 -2.70 197.30 2020 ---- ---- ---- ---- 191.90 -2.60 194.50 2025 ---- ---- ---- ---- 189.10 -2.70 191.80 2030 ---- ---- ---- ---- 186.40 -2.60 189.00 2035 ---- ---- ---- ---- 183.80 -2.60 186.40 2040 ---- ---- ---- ---- 181.10 -2.60 183.70 2045 ---- ---- ---- ---- 178.60 -2.50 181.10 2050 ---- ---- ---- ---- 176.00 -2.50 178.50 2055 ---- ---- ---- ---- 173.50 -2.50 176.00 2060 ---- ---- ---- ---- 171.00 -2.50 173.50 2065 ---- ---- ---- ---- 168.60 -2.40 171.00 2070 ---- ---- ---- ---- 166.20 -2.40 168.60 2075 ---- ---- ---- ---- 163.80 -2.40 166.20 2080 ---- ---- ---- ---- 161.50 -2.40 163.90 2085 ---- ---- ---- ---- 159.20 -2.40 161.60 2090 ---- ---- ---- ---- 157.00 -2.30 159.30 2095 ---- ---- ---- ---- 154.80 -2.30 157.10 2100 ---- ---- ---- ---- 152.60 -2.30 154.90 2105 ---- ---- ---- ---- 150.50 -2.30 152.80 2110 ---- ---- ---- ---- 148.40 -2.20 150.60 2115 ---- ---- ---- ---- 146.30 -2.30 148.60 2120 ---- ---- ---- ---- 144.30 -2.20 146.50 2125 ---- ---- ---- ---- 142.30 -2.20 144.50 2130 ---- ---- ---- ---- 140.30 -2.20 142.50 2135 ---- ---- ---- ---- 138.40 -2.20 140.60 2140 ---- ---- ---- ---- 136.50 -2.20 138.70 2145 ---- ---- ---- ---- 134.70 -2.10 136.80 2150 ---- ---- ---- ---- 132.90 -2.10 135.00 2155 ---- ---- ---- ---- 131.10 -2.10 133.20 2160 ---- ---- ---- ---- 129.40 -2.00 131.40 2165 ---- ---- ---- ---- 127.60 -2.10 129.70 2170 ---- ---- ---- ---- 125.90 -2.10 128.00 2175 ---- ---- ---- ---- 124.30 -2.00 126.30 2180 ---- ---- ---- ---- 122.70 -2.00 124.70 2185 ---- ---- ---- ---- 121.10 -1.90 123.00 2190 ---- ---- ---- ---- 119.50 -1.90 121.40 2195 ---- ---- ---- ---- 118.00 -1.90 119.90 2200 ---- ---- ---- ---- 116.40 -2.00 118.40 2205 ---- ---- ---- ---- 114.90 -1.90 116.80 2210 ---- ---- ---- ---- 113.50 -1.90 115.40 2215 ---- ---- ---- ---- 112.10 -1.80 113.90 2220 ---- ---- ---- ---- 110.60 -1.90 112.50 2225 ---- ---- ---- ---- 109.30 -1.80 111.10 2230 ---- ---- ---- ---- 107.90 -1.80 109.70 2235 ---- ---- ---- ---- 106.50 -1.80 108.30 2240 ---- ---- ---- ---- 105.20 -1.80 107.00 2245 ---- ---- ---- ---- 103.90 -1.80 105.70 2250 ---- ---- ---- ---- 102.70 -1.70 104.40 2255 ---- ---- ---- ---- 101.40 -1.70 103.10 2260 ---- ---- ---- ---- 100.20 -1.70 101.90 2265 ---- ---- ---- ---- 99.00 -1.70 100.70 2270 ---- ---- ---- ---- 97.80 -1.70 99.50 2275 ---- ---- ---- ---- 96.60 -1.70 98.30 2280 ---- ---- ---- ---- 95.50 -1.60 97.10 2285 ---- ---- ---- ---- 94.30 -1.70 96.00 2290 ---- ---- ---- ---- 93.20 -1.70 94.90 2295 ---- ---- ---- ---- 92.10 -1.60 93.70 2300 ---- ---- ---- ---- 91.10 -1.60 92.70 2305 ---- ---- ---- ---- 90.00 -1.60 91.60 2310 ---- ---- ---- ---- 89.00 -1.50 90.50 2315 ---- ---- ---- ---- 87.90 -1.60 89.50 2320 ---- ---- ---- ---- 86.90 -1.60 88.50 2325 ---- ---- ---- ---- 85.90 -1.60 87.50 2330 ---- ---- ---- ---- 85.00 -1.50 86.50 2335 ---- ---- ---- ---- 84.00 -1.50 85.50 2340 ---- ---- ---- ---- 83.00 -1.50 84.50 2345 ---- ---- ---- ---- 82.10 -1.50 83.60 2350 ---- ---- ---- ---- 81.20 -1.40 82.60 2355 ---- ---- ---- ---- 80.30 -1.40 81.70 2360 ---- ---- ---- ---- 79.40 -1.40 80.80 2365 ---- ---- ---- ---- 78.50 -1.40 79.90 2370 ---- ---- ---- ---- 77.70 -1.40 79.10 2375 ---- ---- ---- ---- 76.80 -1.40 78.20 2380 ---- ---- ---- ---- 76.00 -1.30 77.30 2385 ---- ---- ---- ---- 75.10 -1.40 76.50 2390 ---- ---- ---- ---- 74.30 -1.40 75.70 2395 ---- ---- ---- ---- 73.50 -1.40 74.90 2400 ---- ---- ---- ---- 72.70 -1.40 74.10 2405 ---- ---- ---- ---- 72.00 -1.30 73.30 2410 ---- ---- ---- ---- 71.20 -1.30 72.50 2420 ---- ---- ---- ---- 69.70 -1.30 71.00 2425 ---- ---- ---- ---- 69.00 -1.20 70.20 2430 ---- ---- ---- ---- 68.30 -1.20 69.50 2440 ---- ---- ---- ---- 66.90 -1.20 68.10 2450 ---- ---- ---- ---- 65.50 -1.20 66.70 2460 ---- ---- ---- ---- 64.20 -1.20 65.40 2470 ---- ---- ---- ---- 62.90 -1.20 64.10 2475 ---- ---- ---- ---- 62.30 -1.10 63.40 2480 ---- ---- ---- ---- 61.60 -1.20 62.80 2490 ---- ---- ---- ---- 60.40 -1.20 61.60 2500 ---- ---- ---- ---- 59.30 -1.10 60.40 2510 ---- ---- ---- ---- 58.10 -1.10 59.20 2525 ---- ---- ---- ---- 56.50 -1.00 57.50 2550 ---- ---- ---- ---- 53.90 -1.00 54.90 2575 ---- ---- ---- ---- 51.50 -1.00 52.50 2600 ---- ---- ---- ---- 49.30 -.90 50.20 2625 ---- ---- ---- ---- 47.20 -.90 48.10 2650 ---- ---- ---- ---- 45.30 -.80 46.10 2675 ---- ---- ---- ---- 43.50 -.80 44.30 2700 ---- ---- ---- ---- 41.80 -.80 42.60 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 529.00 -3.80 532.80 1625 ---- ---- ---- ---- 504.80 -3.80 508.60 1650 ---- ---- ---- ---- 481.10 -3.80 484.90 1675 ---- ---- ---- ---- 457.90 -3.70 461.60 1700 ---- ---- ---- ---- 435.10 -3.70 438.80 1725 ---- ---- ---- ---- 412.90 -3.60 416.50 1750 ---- ---- ---- ---- 391.10 -3.50 394.60 1775 ---- ---- ---- ---- 369.80 -3.50 373.30 1780 ---- ---- ---- ---- 365.50 -3.50 369.00 1790 ---- ---- ---- ---- 357.20 -3.50 360.70 1800 ---- ---- ---- ---- 348.90 -3.50 352.40 1810 ---- ---- ---- ---- 340.80 -3.40 344.20 1820 ---- ---- ---- ---- 332.70 -3.30 336.00 1825 ---- ---- ---- ---- 328.60 -3.40 332.00 1830 ---- ---- ---- ---- 324.60 -3.40 328.00 1840 ---- ---- ---- ---- 316.70 -3.30 320.00 1850 ---- ---- ---- ---- 308.90 -3.30 312.20 1860 ---- ---- ---- ---- 301.20 -3.20 304.40 1870 ---- ---- ---- ---- 293.60 -3.20 296.80 1880 ---- ---- ---- ---- 286.00 -3.20 289.20 1885 ---- ---- ---- ---- 282.30 -3.20 285.50 1890 ---- ---- ---- ---- 278.70 -3.10 281.80 1895 ---- ---- ---- ---- 275.00 -3.20 278.20 1900 ---- ---- ---- ---- 271.40 -3.10 274.50 1905 ---- ---- ---- ---- 267.80 -3.10 270.90 1910 ---- ---- ---- ---- 264.30 -3.10 267.40 1915 ---- ---- ---- ---- 260.80 -3.00 263.80 1920 ---- ---- ---- ---- 257.30 -3.00 260.30 1925 ---- ---- ---- ---- 253.80 -3.10 256.90 1930 ---- ---- ---- ---- 250.40 -3.00 253.40 1935 ---- ---- ---- ---- 247.10 -2.90 250.00 1940 ---- ---- ---- ---- 243.70 -3.00 246.70 1945 ---- ---- ---- ---- 240.40 -3.00 243.40 1950 ---- ---- ---- ---- 237.20 -2.90 240.10 1955 ---- ---- ---- ---- 233.90 -2.90 236.80 1960 ---- ---- ---- ---- 230.70 -2.90 233.60 1965 ---- ---- ---- ---- 227.60 -2.90 230.50 1970 ---- ---- ---- ---- 224.50 -2.80 227.30 1975 ---- ---- ---- ---- 221.40 -2.80 224.20 1980 ---- ---- ---- ---- 218.40 -2.80 221.20 1985 ---- ---- ---- ---- 215.40 -2.80 218.20 1990 ---- ---- ---- ---- 212.40 -2.80 215.20 1995 ---- ---- ---- ---- 209.50 -2.70 212.20 2000 ---- ---- ---- ---- 206.60 -2.70 209.30 2005 ---- ---- ---- ---- 203.70 -2.80 206.50 2010 ---- ---- ---- ---- 200.90 -2.70 203.60 2015 ---- ---- ---- ---- 198.10 -2.70 200.80 2020 ---- ---- ---- ---- 195.40 -2.70 198.10 2025 ---- ---- ---- ---- 192.70 -2.60 195.30 2030 ---- ---- ---- ---- 190.00 -2.60 192.60 2035 ---- ---- ---- ---- 187.40 -2.60 190.00 2040 ---- ---- ---- ---- 184.80 -2.60 187.40 2045 ---- ---- ---- ---- 182.20 -2.60 184.80 2050 ---- ---- ---- ---- 179.70 -2.50 182.20 2055 ---- ---- ---- ---- 177.20 -2.50 179.70 2060 ---- ---- ---- ---- 174.80 -2.50 177.30 2065 ---- ---- ---- ---- 172.40 -2.40 174.80 2070 ---- ---- ---- ---- 170.00 -2.40 172.40 2075 ---- ---- ---- ---- 167.70 -2.40 170.10 2080 ---- ---- ---- ---- 165.40 -2.40 167.80 2085 ---- ---- ---- ---- 163.10 -2.40 165.50 2090 ---- ---- ---- ---- 160.90 -2.30 163.20 2095 ---- ---- ---- ---- 158.70 -2.30 161.00 2100 ---- ---- ---- ---- 156.50 -2.40 158.90 2105 ---- ---- ---- ---- 154.40 -2.30 156.70 2110 ---- ---- ---- ---- 152.30 -2.30 154.60 2115 ---- ---- ---- ---- 150.30 -2.30 152.60 2120 ---- ---- ---- ---- 148.30 -2.20 150.50 2125 ---- ---- ---- ---- 146.30 -2.30 148.60 2130 ---- ---- ---- ---- 144.40 -2.20 146.60 2135 ---- ---- ---- ---- 142.50 -2.20 144.70 2140 ---- ---- ---- ---- 140.60 -2.20 142.80 2145 ---- ---- ---- ---- 138.80 -2.10 140.90 2150 ---- ---- ---- ---- 137.00 -2.10 139.10 2155 ---- ---- ---- ---- 135.20 -2.10 137.30 2160 ---- ---- ---- ---- 133.50 -2.10 135.60 2165 ---- ---- ---- ---- 131.80 -2.10 133.90 2170 ---- ---- ---- ---- 130.10 -2.10 132.20 2175 ---- ---- ---- ---- 128.50 -2.00 130.50 2180 ---- ---- ---- ---- 126.90 -2.00 128.90 2185 ---- ---- ---- ---- 125.30 -2.00 127.30 2190 ---- ---- ---- ---- 123.70 -2.00 125.70 2195 ---- ---- ---- ---- 122.20 -1.90 124.10 2200 ---- ---- ---- ---- 120.70 -1.90 122.60 2205 ---- ---- ---- ---- 119.20 -1.90 121.10 2210 ---- ---- ---- ---- 117.70 -1.90 119.60 2215 ---- ---- ---- ---- 116.30 -1.90 118.20 2220 ---- ---- ---- ---- 114.90 -1.90 116.80 2225 ---- ---- ---- ---- 113.50 -1.90 115.40 2230 ---- ---- ---- ---- 112.20 -1.80 114.00 2235 ---- ---- ---- ---- 110.90 -1.80 112.70 2240 ---- ---- ---- ---- 109.50 -1.80 111.30 2245 ---- ---- ---- ---- 108.30 -1.70 110.00 2250 ---- ---- ---- ---- 107.00 -1.70 108.70 2255 ---- ---- ---- ---- 105.70 -1.80 107.50 2260 ---- ---- ---- ---- 104.50 -1.70 106.20 2265 ---- ---- ---- ---- 103.30 -1.70 105.00 2270 ---- ---- ---- ---- 102.10 -1.70 103.80 2275 ---- ---- ---- ---- 101.00 -1.60 102.60 2280 ---- ---- ---- ---- 99.80 -1.70 101.50 2285 ---- ---- ---- ---- 98.70 -1.60 100.30 2290 ---- ---- ---- ---- 97.60 -1.60 99.20 2295 ---- ---- ---- ---- 96.50 -1.60 98.10 2300 ---- ---- ---- ---- 95.40 -1.60 97.00 2305 ---- ---- ---- ---- 94.40 -1.50 95.90 2310 ---- ---- ---- ---- 93.30 -1.60 94.90 2315 ---- ---- ---- ---- 92.30 -1.60 93.90 2320 ---- ---- ---- ---- 91.30 -1.50 92.80 2325 ---- ---- ---- ---- 90.30 -1.50 91.80 2330 ---- ---- ---- ---- 89.30 -1.50 90.80 2335 ---- ---- ---- ---- 88.30 -1.60 89.90 2340 ---- ---- ---- ---- 87.40 -1.50 88.90 2345 ---- ---- ---- ---- 86.50 -1.40 87.90 2350 ---- ---- ---- ---- 85.50 -1.50 87.00 2360 ---- ---- ---- ---- 83.70 -1.50 85.20 2370 ---- ---- ---- ---- 82.00 -1.40 83.40 2380 ---- ---- ---- ---- 80.30 -1.40 81.70 2390 ---- ---- ---- ---- 78.60 -1.40 80.00 2400 ---- ---- ---- ---- 77.00 -1.40 78.40 2410 ---- ---- ---- ---- 75.50 -1.30 76.80 2420 ---- ---- ---- ---- 74.00 -1.30 75.30 2425 ---- ---- ---- ---- 73.20 -1.30 74.50 2430 ---- ---- ---- ---- 72.50 -1.30 73.80 2440 ---- ---- ---- ---- 71.10 -1.30 72.40 2450 ---- ---- ---- ---- 69.70 -1.30 71.00 2475 ---- ---- ---- ---- 66.50 -1.20 67.70 2500 ---- ---- ---- ---- 63.40 -1.20 64.60 2525 ---- ---- ---- ---- 60.60 -1.10 61.70 2550 ---- ---- ---- ---- 58.00 -1.00 59.00 2575 ---- ---- ---- ---- 55.50 -1.00 56.50 2600 ---- ---- ---- ---- 53.30 -.90 54.20 2625 ---- ---- ---- ---- 51.10 -1.00 52.10 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 548.10 -3.80 551.90 1625 ---- ---- ---- ---- 523.80 -3.80 527.60 1650 ---- ---- ---- ---- 500.10 -3.70 503.80 1675 ---- ---- ---- ---- 476.80 -3.60 480.40 1700 ---- ---- ---- ---- 453.90 -3.60 457.50 1725 ---- ---- ---- ---- 431.50 -3.60 435.10 1750 ---- ---- ---- ---- 409.60 -3.50 413.10 1775 ---- ---- ---- ---- 388.20 -3.40 391.60 1800 ---- ---- ---- ---- 367.20 -3.40 370.60 1810 ---- ---- ---- ---- 359.00 -3.30 362.30 1820 ---- ---- ---- ---- 350.80 -3.30 354.10 1825 ---- ---- ---- ---- 346.70 -3.40 350.10 1830 ---- ---- ---- ---- 342.70 -3.30 346.00 1840 ---- ---- ---- ---- 334.70 -3.30 338.00 1850 ---- ---- ---- ---- 326.80 -3.20 330.00 1860 ---- ---- ---- ---- 319.00 -3.20 322.20 1870 ---- ---- ---- ---- 311.20 -3.20 314.40 1880 ---- ---- ---- ---- 303.60 -3.10 306.70 1890 ---- ---- ---- ---- 296.10 -3.10 299.20 1900 ---- ---- ---- ---- 288.60 -3.10 291.70 1905 ---- ---- ---- ---- 285.00 -3.10 288.10 1910 ---- ---- ---- ---- 281.30 -3.10 284.40 1915 ---- ---- ---- ---- 277.70 -3.10 280.80 1920 ---- ---- ---- ---- 274.20 -3.00 277.20 1925 ---- ---- ---- ---- 270.60 -3.00 273.60 1930 ---- ---- ---- ---- 267.10 -3.00 270.10 1935 ---- ---- ---- ---- 263.60 -3.00 266.60 1940 ---- ---- ---- ---- 260.20 -3.00 263.20 1945 ---- ---- ---- ---- 256.80 -3.00 259.80 1950 ---- ---- ---- ---- 253.40 -3.00 256.40 1955 ---- ---- ---- ---- 250.10 -2.90 253.00 1960 ---- ---- ---- ---- 246.80 -2.90 249.70 1965 ---- ---- ---- ---- 243.60 -2.80 246.40 1970 ---- ---- ---- ---- 240.30 -2.90 243.20 1975 ---- ---- ---- ---- 237.20 -2.80 240.00 1980 ---- ---- ---- ---- 234.00 -2.80 236.80 1985 ---- ---- ---- ---- 230.90 -2.80 233.70 1990 ---- ---- ---- ---- 227.80 -2.80 230.60 1995 ---- ---- ---- ---- 224.80 -2.70 227.50 2000 ---- ---- ---- ---- 221.80 -2.70 224.50 2005 ---- ---- ---- ---- 218.80 -2.80 221.60 2010 ---- ---- ---- ---- 215.90 -2.70 218.60 2015 ---- ---- ---- ---- 213.00 -2.70 215.70 2020 ---- ---- ---- ---- 210.20 -2.60 212.80 2025 ---- ---- ---- ---- 207.40 -2.60 210.00 2030 ---- ---- ---- ---- 204.60 -2.60 207.20 2035 ---- ---- ---- ---- 201.80 -2.60 204.40 2040 ---- ---- ---- ---- 199.10 -2.60 201.70 2045 ---- ---- ---- ---- 196.40 -2.60 199.00 2050 ---- ---- ---- ---- 193.80 -2.50 196.30 2055 ---- ---- ---- ---- 191.20 -2.50 193.70 2060 ---- ---- ---- ---- 188.60 -2.50 191.10 2065 ---- ---- ---- ---- 186.10 -2.50 188.60 2070 ---- ---- ---- ---- 183.60 -2.50 186.10 2075 ---- ---- ---- ---- 181.20 -2.40 183.60 2080 ---- ---- ---- ---- 178.70 -2.50 181.20 2085 ---- ---- ---- ---- 176.40 -2.40 178.80 2090 ---- ---- ---- ---- 174.00 -2.40 176.40 2095 ---- ---- ---- ---- 171.70 -2.40 174.10 2100 ---- ---- ---- ---- 169.40 -2.40 171.80 2105 ---- ---- ---- ---- 167.20 -2.30 169.50 2110 ---- ---- ---- ---- 165.00 -2.30 167.30 2115 ---- ---- ---- ---- 162.80 -2.30 165.10 2120 ---- ---- ---- ---- 160.70 -2.30 163.00 2125 ---- ---- ---- ---- 158.60 -2.30 160.90 2130 ---- ---- ---- ---- 156.60 -2.20 158.80 2135 ---- ---- ---- ---- 154.60 -2.20 156.80 2140 ---- ---- ---- ---- 152.60 -2.20 154.80 2145 ---- ---- ---- ---- 150.70 -2.10 152.80 2150 ---- ---- ---- ---- 148.80 -2.10 150.90 2155 ---- ---- ---- ---- 146.90 -2.10 149.00 2160 ---- ---- ---- ---- 145.10 -2.10 147.20 2165 ---- ---- ---- ---- 143.30 -2.10 145.40 2170 ---- ---- ---- ---- 141.50 -2.10 143.60 2175 ---- ---- ---- ---- 139.70 -2.10 141.80 2180 ---- ---- ---- ---- 138.00 -2.10 140.10 2185 ---- ---- ---- ---- 136.30 -2.10 138.40 2190 ---- ---- ---- ---- 134.70 -2.00 136.70 2195 ---- ---- ---- ---- 133.10 -1.90 135.00 2200 ---- ---- ---- ---- 131.40 -2.00 133.40 2205 ---- ---- ---- ---- 129.90 -1.90 131.80 2210 ---- ---- ---- ---- 128.30 -1.90 130.20 2215 ---- ---- ---- ---- 126.80 -1.90 128.70 2220 ---- ---- ---- ---- 125.30 -1.90 127.20 2225 ---- ---- ---- ---- 123.80 -1.90 125.70 2230 ---- ---- ---- ---- 122.30 -1.90 124.20 2235 ---- ---- ---- ---- 120.90 -1.80 122.70 2240 ---- ---- ---- ---- 119.50 -1.80 121.30 2245 ---- ---- ---- ---- 118.10 -1.80 119.90 2250 ---- ---- ---- ---- 116.70 -1.80 118.50 2255 ---- ---- ---- ---- 115.30 -1.80 117.10 2260 ---- ---- ---- ---- 114.00 -1.70 115.70 2265 ---- ---- ---- ---- 112.70 -1.70 114.40 2270 ---- ---- ---- ---- 111.30 -1.80 113.10 2275 ---- ---- ---- ---- 110.10 -1.70 111.80 2280 ---- ---- ---- ---- 108.80 -1.70 110.50 2285 ---- ---- ---- ---- 107.50 -1.70 109.20 2290 ---- ---- ---- ---- 106.30 -1.70 108.00 2295 ---- ---- ---- ---- 105.10 -1.70 106.80 2300 ---- ---- ---- ---- 103.90 -1.60 105.50 2305 ---- ---- ---- ---- 102.70 -1.60 104.30 2310 ---- ---- ---- ---- 101.60 -1.60 103.20 2315 ---- ---- ---- ---- 100.40 -1.60 102.00 2320 ---- ---- ---- ---- 99.30 -1.60 100.90 2325 ---- ---- ---- ---- 98.20 -1.50 99.70 2330 ---- ---- ---- ---- 97.10 -1.50 98.60 2335 ---- ---- ---- ---- 96.00 -1.50 97.50 2340 ---- ---- ---- ---- 94.90 -1.50 96.40 2345 ---- ---- ---- ---- 93.90 -1.50 95.40 2350 ---- ---- ---- ---- 92.80 -1.50 94.30 2355 ---- ---- ---- ---- 91.80 -1.50 93.30 2360 ---- ---- ---- ---- 90.80 -1.50 92.30 2370 ---- ---- ---- ---- 88.80 -1.50 90.30 2380 ---- ---- ---- ---- 86.90 -1.40 88.30 2390 ---- ---- ---- ---- 85.00 -1.50 86.50 2400 ---- ---- ---- ---- 83.20 -1.40 84.60 2410 ---- ---- ---- ---- 81.50 -1.30 82.80 2420 ---- ---- ---- ---- 79.80 -1.30 81.10 2425 ---- ---- ---- ---- 78.90 -1.40 80.30 2430 ---- ---- ---- ---- 78.10 -1.30 79.40 2440 ---- ---- ---- ---- 76.50 -1.30 77.80 2450 ---- ---- ---- ---- 74.90 -1.30 76.20 2460 ---- ---- ---- ---- 73.40 -1.20 74.60 2475 ---- ---- ---- ---- 71.20 -1.20 72.40 2500 ---- ---- ---- ---- 67.70 -1.20 68.90 2525 ---- ---- ---- ---- 64.50 -1.10 65.60 2550 ---- ---- ---- ---- 61.50 -1.00 62.50 2575 ---- ---- ---- ---- 58.60 -1.10 59.70 2600 ---- ---- ---- ---- 56.00 -1.00 57.00 2625 ---- ---- ---- ---- 53.50 -1.00 54.50 2650 ---- ---- ---- ---- 51.30 -.90 52.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1129.60 -3.80 1133.40 1050 ---- ---- ---- ---- 1104.60 -3.80 1108.40 1075 ---- ---- ---- ---- 1079.60 -3.80 1083.40 1100 ---- ---- ---- ---- 1054.60 -3.80 1058.40 1125 ---- ---- ---- ---- 1029.60 -3.80 1033.40 1150 ---- ---- ---- ---- 1004.60 -3.80 1008.40 1175 ---- ---- ---- ---- 979.60 -3.80 983.40 1200 ---- ---- ---- ---- 954.60 -3.80 958.40 1220 ---- ---- ---- ---- 934.60 -3.80 938.40 1225 ---- ---- ---- ---- 929.60 -3.80 933.40 1230 ---- ---- ---- ---- 924.60 -3.80 928.40 1240 ---- ---- ---- ---- 914.60 -3.80 918.40 1250 ---- ---- ---- ---- 904.60 -3.80 908.40 1260 ---- ---- ---- ---- 894.60 -3.80 898.40 1270 ---- ---- ---- ---- 884.60 -3.80 888.40 1275 ---- ---- ---- ---- 879.60 -3.80 883.40 1280 ---- ---- ---- ---- 874.60 -3.80 878.40 1290 ---- ---- ---- ---- 864.60 -3.80 868.40 1300 ---- ---- ---- ---- 854.60 -3.80 858.40 1310 ---- ---- ---- ---- 844.60 -3.80 848.40 1315 ---- ---- ---- ---- 839.60 -3.80 843.40 1320 ---- ---- ---- ---- 834.60 -3.80 838.40 1325 ---- ---- ---- ---- 829.60 -3.80 833.40 1330 ---- ---- ---- ---- 824.60 -3.80 828.40 1335 ---- ---- ---- ---- 819.60 -3.80 823.40 1340 ---- ---- ---- ---- 814.60 -3.80 818.40 1345 ---- ---- ---- ---- 809.60 -3.80 813.40 1350 ---- ---- ---- ---- 804.60 -3.80 808.40 1355 ---- ---- ---- ---- 799.60 -3.80 803.40 1360 ---- ---- ---- ---- 794.60 -3.80 798.40 1365 ---- ---- ---- ---- 789.60 -3.80 793.40 1370 ---- ---- ---- ---- 784.60 -3.80 788.40 1375 ---- ---- ---- ---- 779.60 -3.80 783.40 1380 ---- ---- ---- ---- 774.60 -3.80 778.40 1385 ---- ---- ---- ---- 769.60 -3.80 773.40 1390 ---- ---- ---- ---- 764.60 -3.80 768.40 1395 ---- ---- ---- ---- 759.60 -3.80 763.40 1400 ---- ---- ---- ---- 754.60 -3.80 758.40 1405 ---- ---- ---- ---- 749.60 -3.80 753.40 1410 ---- ---- ---- ---- 744.60 -3.80 748.40 1415 ---- ---- ---- ---- 739.60 -3.80 743.40 1420 ---- ---- ---- ---- 734.60 -3.80 738.40 1425 ---- ---- ---- ---- 729.60 -3.80 733.40 1430 ---- ---- ---- ---- 724.60 -3.80 728.40 1435 ---- ---- ---- ---- 719.60 -3.80 723.40 1440 ---- ---- ---- ---- 714.60 -3.80 718.40 1445 ---- ---- ---- ---- 709.60 -3.80 713.40 1450 ---- ---- ---- ---- 704.60 -3.80 708.40 1455 ---- ---- ---- ---- 699.60 -3.80 703.40 1460 ---- ---- ---- ---- 694.60 -3.80 698.40 1465 ---- ---- ---- ---- 689.60 -3.80 693.40 1470 ---- ---- ---- ---- 684.60 -3.80 688.40 1475 ---- ---- ---- ---- 679.60 -3.80 683.40 1480 ---- ---- ---- ---- 674.60 -3.80 678.40 1485 ---- ---- ---- ---- 669.60 -3.80 673.40 1490 ---- ---- ---- ---- 664.60 -3.80 668.40 1495 ---- ---- ---- ---- 659.60 -3.80 663.40 1500 ---- ---- ---- ---- 654.60 -3.80 658.40 1505 ---- ---- ---- ---- 649.60 -3.80 653.40 1510 ---- ---- ---- ---- 644.60 -3.80 648.40 1515 ---- ---- ---- ---- 639.60 -3.80 643.40 1520 ---- ---- ---- ---- 634.60 -3.80 638.40 1525 ---- ---- ---- ---- 629.60 -3.80 633.40 1530 ---- ---- ---- ---- 624.60 -3.80 628.40 1535 ---- ---- ---- ---- 619.60 -3.80 623.40 1540 ---- ---- ---- ---- 614.60 -3.80 618.40 1545 ---- ---- ---- ---- 609.60 -3.80 613.40 1550 ---- ---- ---- ---- 604.60 -3.80 608.40 1555 ---- ---- ---- ---- 599.60 -3.80 603.40 1560 ---- ---- ---- ---- 594.60 -3.80 598.40 1565 ---- ---- ---- ---- 589.70 -3.80 593.50 1570 ---- ---- ---- ---- 584.80 -3.80 588.60 1575 ---- ---- ---- ---- 579.90 -3.70 583.60 1580 ---- ---- ---- ---- 575.00 -3.70 578.70 1585 ---- ---- ---- ---- 570.10 -3.80 573.90 1590 ---- ---- ---- ---- 565.30 -3.70 569.00 1595 ---- ---- ---- ---- 560.40 -3.80 564.20 1600 ---- ---- ---- ---- 555.60 -3.80 559.40 1605 ---- ---- ---- ---- 550.80 -3.80 554.60 1610 ---- ---- ---- ---- 546.00 -3.80 549.80 1615 ---- ---- ---- ---- 541.30 -3.70 545.00 1620 ---- ---- ---- ---- 536.50 -3.80 540.30 1625 ---- ---- ---- ---- 531.80 -3.70 535.50 1630 ---- ---- ---- ---- 527.10 -3.70 530.80 1635 ---- ---- ---- ---- 522.40 -3.70 526.10 1640 ---- ---- ---- ---- 517.80 -3.70 521.50 1645 ---- ---- ---- ---- 513.10 -3.70 516.80 1650 ---- ---- ---- ---- 508.50 -3.70 512.20 1655 ---- ---- ---- ---- 503.90 -3.60 507.50 1660 ---- ---- ---- ---- 499.30 -3.60 502.90 1665 ---- ---- ---- ---- 494.70 -3.70 498.40 1670 ---- ---- ---- ---- 490.10 -3.70 493.80 1675 ---- ---- ---- ---- 485.60 -3.60 489.20 1680 ---- ---- ---- ---- 481.10 -3.60 484.70 1685 ---- ---- ---- ---- 476.60 -3.60 480.20 1690 ---- ---- ---- ---- 472.10 -3.60 475.70 1695 ---- ---- ---- ---- 467.60 -3.60 471.20 1700 ---- ---- ---- ---- 463.20 -3.60 466.80 1705 ---- ---- ---- ---- 458.70 -3.60 462.30 1710 ---- ---- ---- ---- 454.30 -3.60 457.90 1715 ---- ---- ---- ---- 449.90 -3.60 453.50 1720 ---- ---- ---- ---- 445.60 -3.50 449.10 1725 ---- ---- ---- ---- 441.20 -3.60 444.80 1730 ---- ---- ---- ---- 436.90 -3.50 440.40 1735 ---- ---- ---- ---- 432.50 -3.60 436.10 1740 ---- ---- ---- ---- 428.20 -3.60 431.80 1745 ---- ---- ---- ---- 424.00 -3.50 427.50 1750 ---- ---- ---- ---- 419.70 -3.50 423.20 1755 ---- ---- ---- ---- 415.40 -3.50 418.90 1760 ---- ---- ---- ---- 411.20 -3.50 414.70 1765 ---- ---- ---- ---- 407.00 -3.50 410.50 1770 ---- ---- ---- ---- 402.80 -3.50 406.30 1775 ---- ---- ---- ---- 398.60 -3.50 402.10 1780 ---- ---- ---- ---- 394.50 -3.40 397.90 1785 ---- ---- ---- ---- 390.40 -3.40 393.80 1790 ---- ---- ---- ---- 386.20 -3.40 389.60 1795 ---- ---- ---- ---- 382.10 -3.40 385.50 1800 ---- ---- ---- ---- 378.10 -3.30 381.40 1805 ---- ---- ---- ---- 374.00 -3.40 377.40 1810 ---- ---- ---- ---- 370.00 -3.30 373.30 1815 ---- ---- ---- ---- 365.90 -3.40 369.30 1820 ---- ---- ---- ---- 361.90 -3.40 365.30 1825 ---- ---- ---- ---- 358.00 -3.30 361.30 1830 ---- ---- ---- ---- 354.00 -3.30 357.30 1835 ---- ---- ---- ---- 350.00 -3.30 353.30 1840 ---- ---- ---- ---- 346.10 -3.30 349.40 1845 ---- ---- ---- ---- 342.20 -3.30 345.50 1850 ---- ---- ---- ---- 338.30 -3.30 341.60 1855 ---- ---- ---- ---- 334.50 -3.20 337.70 1860 ---- ---- ---- ---- 330.60 -3.30 333.90 1865 ---- ---- ---- ---- 326.80 -3.20 330.00 1870 ---- ---- ---- ---- 323.00 -3.20 326.20 1875 ---- ---- ---- ---- 319.30 -3.10 322.40 1880 ---- ---- ---- ---- 315.50 -3.20 318.70 1885 ---- ---- ---- ---- 311.80 -3.10 314.90 1890 ---- ---- ---- ---- 308.10 -3.10 311.20 1895 ---- ---- ---- ---- 304.40 -3.10 307.50 1900 ---- ---- ---- ---- 300.80 -3.10 303.90 1905 ---- ---- ---- ---- 297.20 -3.00 300.20 1910 ---- ---- ---- ---- 293.60 -3.00 296.60 1915 ---- ---- ---- ---- 290.00 -3.10 293.10 1920 ---- ---- ---- ---- 286.50 -3.00 289.50 1925 ---- ---- ---- ---- 283.00 -3.00 286.00 1930 ---- ---- ---- ---- 279.60 -3.00 282.60 1935 ---- ---- ---- ---- 276.10 -3.00 279.10 1940 ---- ---- ---- ---- 272.70 -3.00 275.70 1945 ---- ---- ---- ---- 269.40 -2.90 272.30 1950 ---- ---- ---- ---- 266.10 -2.90 269.00 1955 ---- ---- ---- ---- 262.80 -2.90 265.70 1960 ---- ---- ---- ---- 259.50 -2.90 262.40 1965 ---- ---- ---- ---- 256.30 -2.90 259.20 1970 ---- ---- ---- ---- 253.10 -2.90 256.00 1975 ---- ---- ---- ---- 250.00 -2.80 252.80 1980 ---- ---- ---- ---- 246.90 -2.80 249.70 1985 ---- ---- ---- ---- 243.80 -2.80 246.60 1990 ---- ---- ---- ---- 240.70 -2.80 243.50 1995 ---- ---- ---- ---- 237.70 -2.80 240.50 2000 ---- ---- ---- ---- 234.80 -2.70 237.50 2005 ---- ---- ---- ---- 231.90 -2.70 234.60 2010 ---- ---- ---- ---- 229.00 -2.70 231.70 2015 ---- ---- ---- ---- 226.10 -2.70 228.80 2020 ---- ---- ---- ---- 223.30 -2.70 226.00 2025 ---- ---- ---- ---- 220.50 -2.70 223.20 2030 ---- ---- ---- ---- 217.80 -2.60 220.40 2035 ---- ---- ---- ---- 215.00 -2.70 217.70 2040 ---- ---- ---- ---- 212.40 -2.60 215.00 2045 ---- ---- ---- ---- 209.70 -2.60 212.30 2050 ---- ---- ---- ---- 207.10 -2.60 209.70 2055 ---- ---- ---- ---- 204.50 -2.60 207.10 2060 ---- ---- ---- ---- 202.00 -2.50 204.50 2065 ---- ---- ---- ---- 199.50 -2.50 202.00 2070 ---- ---- ---- ---- 197.00 -2.50 199.50 2075 ---- ---- ---- ---- 194.60 -2.40 197.00 2080 ---- ---- ---- ---- 192.20 -2.40 194.60 2085 ---- ---- ---- ---- 189.80 -2.40 192.20 2090 ---- ---- ---- ---- 187.50 -2.40 189.90 2095 ---- ---- ---- ---- 185.20 -2.40 187.60 2100 ---- ---- ---- ---- 182.90 -2.40 185.30 2105 ---- ---- ---- ---- 180.70 -2.30 183.00 2110 ---- ---- ---- ---- 178.50 -2.30 180.80 2115 ---- ---- ---- ---- 176.30 -2.40 178.70 2120 ---- ---- ---- ---- 174.20 -2.30 176.50 2125 ---- ---- ---- ---- 172.10 -2.30 174.40 2130 ---- ---- ---- ---- 170.10 -2.30 172.40 2135 ---- ---- ---- ---- 168.10 -2.20 170.30 2140 ---- ---- ---- ---- 166.10 -2.20 168.30 2145 ---- ---- ---- ---- 164.20 -2.20 166.40 2150 ---- ---- ---- ---- 162.20 -2.20 164.40 2155 ---- ---- ---- ---- 160.40 -2.10 162.50 2160 ---- ---- ---- ---- 158.50 -2.20 160.70 2165 ---- ---- ---- ---- 156.70 -2.20 158.90 2170 ---- ---- ---- ---- 154.90 -2.20 157.10 2175 ---- ---- ---- ---- 153.20 -2.10 155.30 2180 ---- ---- ---- ---- 151.50 -2.10 153.60 2185 ---- ---- ---- ---- 149.80 -2.10 151.90 2190 ---- ---- ---- ---- 148.10 -2.10 150.20 2195 ---- ---- ---- ---- 146.50 -2.00 148.50 2200 ---- ---- ---- ---- 144.90 -2.00 146.90 2205 ---- ---- ---- ---- 143.30 -2.00 145.30 2210 ---- ---- ---- ---- 141.80 -2.00 143.80 2215 ---- ---- ---- ---- 140.20 -2.00 142.20 2220 ---- ---- ---- ---- 138.70 -2.00 140.70 2225 ---- ---- ---- ---- 137.30 -1.90 139.20 2230 ---- ---- ---- ---- 135.80 -2.00 137.80 2235 ---- ---- ---- ---- 134.40 -1.90 136.30 2240 ---- ---- ---- ---- 133.00 -1.90 134.90 2245 ---- ---- ---- ---- 131.60 -1.90 133.50 2250 ---- ---- ---- ---- 130.30 -1.80 132.10 2255 ---- ---- ---- ---- 128.90 -1.90 130.80 2260 ---- ---- ---- ---- 127.60 -1.90 129.50 2265 ---- ---- ---- ---- 126.40 -1.80 128.20 2270 ---- ---- ---- ---- 125.10 -1.80 126.90 2275 ---- ---- ---- ---- 123.80 -1.80 125.60 2280 ---- ---- ---- ---- 122.60 -1.80 124.40 2285 ---- ---- ---- ---- 121.40 -1.80 123.20 2290 ---- ---- ---- ---- 120.20 -1.80 122.00 2295 ---- ---- ---- ---- 119.00 -1.80 120.80 2300 ---- ---- ---- ---- 117.90 -1.70 119.60 2305 ---- ---- ---- ---- 116.80 -1.70 118.50 2310 ---- ---- ---- ---- 115.60 -1.70 117.30 2315 ---- ---- ---- ---- 114.50 -1.70 116.20 2320 ---- ---- ---- ---- 113.50 -1.60 115.10 2325 ---- ---- ---- ---- 112.40 -1.60 114.00 2330 ---- ---- ---- ---- 111.30 -1.70 113.00 2335 ---- ---- ---- ---- 110.30 -1.60 111.90 2340 ---- ---- ---- ---- 109.30 -1.60 110.90 2345 ---- ---- ---- ---- 108.30 -1.60 109.90 2350 ---- ---- ---- ---- 107.30 -1.60 108.90 2355 ---- ---- ---- ---- 106.30 -1.60 107.90 2360 ---- ---- ---- ---- 105.30 -1.60 106.90 2365 ---- ---- ---- ---- 104.40 -1.50 105.90 2370 ---- ---- ---- ---- 103.40 -1.60 105.00 2375 ---- ---- ---- ---- 102.50 -1.50 104.00 2380 ---- ---- ---- ---- 101.60 -1.50 103.10 2385 ---- ---- ---- ---- 100.70 -1.50 102.20 2390 ---- ---- ---- ---- 99.80 -1.50 101.30 2395 ---- ---- ---- ---- 98.90 -1.50 100.40 2400 ---- ---- ---- ---- 98.00 -1.50 99.50 2405 ---- ---- ---- ---- 97.20 -1.50 98.70 2410 ---- ---- ---- ---- 96.40 -1.40 97.80 2415 ---- ---- ---- ---- 95.50 -1.50 97.00 2420 ---- ---- ---- ---- 94.70 -1.40 96.10 2425 ---- ---- ---- ---- 93.90 -1.40 95.30 2430 ---- ---- ---- ---- 93.10 -1.40 94.50 2435 ---- ---- ---- ---- 92.30 -1.40 93.70 2440 ---- ---- ---- ---- 91.50 -1.40 92.90 2450 ---- ---- ---- ---- 90.00 -1.40 91.40 2460 ---- ---- ---- ---- 88.50 -1.40 89.90 2470 ---- ---- ---- ---- 87.10 -1.30 88.40 2475 ---- ---- ---- ---- 86.40 -1.30 87.70 2480 ---- ---- ---- ---- 85.70 -1.30 87.00 2490 ---- ---- ---- ---- 84.30 -1.30 85.60 2500 ---- ---- ---- ---- 83.00 -1.30 84.30 2510 ---- ---- ---- ---- 81.70 -1.30 83.00 2520 ---- ---- ---- ---- 80.50 -1.20 81.70 2525 ---- ---- ---- ---- 79.90 -1.20 81.10 2530 ---- ---- ---- ---- 79.30 -1.20 80.50 2550 ---- ---- ---- ---- 76.90 -1.20 78.10 2575 ---- ---- ---- ---- 74.20 -1.10 75.30 2600 ---- ---- ---- ---- 71.60 -1.10 72.70 2625 ---- ---- ---- ---- 69.20 -1.00 70.20 2650 ---- ---- ---- ---- 66.90 -1.00 67.90 2675 ---- ---- ---- ---- 64.80 -1.00 65.80 2700 ---- ---- ---- ---- 62.80 -1.00 63.80 700 2725 ---- ---- ---- ---- 60.90 -1.00 61.90 2750 ---- ---- ---- ---- 59.10 -1.00 60.10 2775 ---- ---- ---- ---- 57.50 -.90 58.40 2800 ---- ---- ---- ---- 56.00 -.80 56.80 2825 ---- ---- ---- ---- 54.50 -.90 55.40 2850 ---- ---- ---- ---- 53.10 -.90 54.00 2875 ---- ---- ---- ---- 51.80 -.90 52.70 2900 ---- ---- ---- ---- 50.60 -.80 51.40 2925 ---- ---- ---- ---- 49.50 -.80 50.30 2950 ---- ---- ---- ---- 48.40 -.80 49.20 2975 ---- ---- ---- ---- 47.40 -.80 48.20 3000 ---- ---- ---- ---- 46.50 -.70 47.20 3100 ---- ---- ---- ---- 43.20 -.70 43.90 3200 ---- ---- ---- ---- 40.60 -.70 41.30 3300 ---- ---- ---- ---- 38.60 -.60 39.20 3400 ---- ---- ---- ---- 37.00 -.60 37.60 3500 ---- ---- ---- ---- 35.80 -.60 36.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1106.60 -3.80 1110.40 1100 ---- ---- ---- ---- 1081.60 -3.80 1085.40 1125 ---- ---- ---- ---- 1056.60 -3.80 1060.40 1150 ---- ---- ---- ---- 1031.60 -3.80 1035.40 1175 ---- ---- ---- ---- 1006.60 -3.80 1010.40 1200 ---- ---- ---- ---- 981.60 -3.80 985.40 1225 ---- ---- ---- ---- 956.60 -3.80 960.40 1250 ---- ---- ---- ---- 931.60 -3.80 935.40 1270 ---- ---- ---- ---- 911.60 -3.80 915.40 1275 ---- ---- ---- ---- 906.60 -3.80 910.40 1280 ---- ---- ---- ---- 901.60 -3.80 905.40 1290 ---- ---- ---- ---- 891.60 -3.80 895.40 1300 ---- ---- ---- ---- 881.60 -3.80 885.40 1310 ---- ---- ---- ---- 871.60 -3.80 875.40 1320 ---- ---- ---- ---- 861.60 -3.80 865.40 1325 ---- ---- ---- ---- 856.60 -3.80 860.40 1330 ---- ---- ---- ---- 851.60 -3.80 855.40 1340 ---- ---- ---- ---- 841.60 -3.80 845.40 1350 ---- ---- ---- ---- 831.60 -3.80 835.40 1360 ---- ---- ---- ---- 821.60 -3.80 825.40 1370 ---- ---- ---- ---- 811.60 -3.80 815.40 1375 ---- ---- ---- ---- 806.60 -3.80 810.40 1380 ---- ---- ---- ---- 801.60 -3.80 805.40 1385 ---- ---- ---- ---- 796.60 -3.80 800.40 1390 ---- ---- ---- ---- 791.60 -3.80 795.40 1395 ---- ---- ---- ---- 786.60 -3.80 790.40 1400 ---- ---- ---- ---- 781.60 -3.80 785.40 1405 ---- ---- ---- ---- 776.60 -3.80 780.40 1410 ---- ---- ---- ---- 771.60 -3.80 775.40 1415 ---- ---- ---- ---- 766.60 -3.80 770.40 1420 ---- ---- ---- ---- 761.60 -3.80 765.40 1425 ---- ---- ---- ---- 756.60 -3.80 760.40 1430 ---- ---- ---- ---- 751.60 -3.80 755.40 1435 ---- ---- ---- ---- 746.60 -3.80 750.40 1440 ---- ---- ---- ---- 741.60 -3.80 745.40 1445 ---- ---- ---- ---- 736.60 -3.80 740.40 1450 ---- ---- ---- ---- 731.60 -3.80 735.40 1455 ---- ---- ---- ---- 726.60 -3.80 730.40 1460 ---- ---- ---- ---- 721.60 -3.80 725.40 1465 ---- ---- ---- ---- 716.60 -3.80 720.40 1470 ---- ---- ---- ---- 711.60 -3.80 715.40 1475 ---- ---- ---- ---- 706.60 -3.80 710.40 1480 ---- ---- ---- ---- 701.60 -3.80 705.40 1485 ---- ---- ---- ---- 696.60 -3.80 700.40 1490 ---- ---- ---- ---- 691.60 -3.80 695.40 1495 ---- ---- ---- ---- 686.60 -3.80 690.40 1500 ---- ---- ---- ---- 681.60 -3.80 685.40 1505 ---- ---- ---- ---- 676.60 -3.80 680.40 1510 ---- ---- ---- ---- 671.60 -3.80 675.40 1515 ---- ---- ---- ---- 666.60 -3.80 670.40 1520 ---- ---- ---- ---- 661.60 -3.80 665.40 1525 ---- ---- ---- ---- 656.60 -3.80 660.40 1530 ---- ---- ---- ---- 651.70 -3.80 655.50 1535 ---- ---- ---- ---- 646.70 -3.80 650.50 1540 ---- ---- ---- ---- 641.80 -3.80 645.60 1545 ---- ---- ---- ---- 636.90 -3.80 640.70 1550 ---- ---- ---- ---- 632.00 -3.80 635.80 1555 ---- ---- ---- ---- 627.20 -3.80 631.00 1560 ---- ---- ---- ---- 622.30 -3.80 626.10 1565 ---- ---- ---- ---- 617.50 -3.80 621.30 1570 ---- ---- ---- ---- 612.70 -3.80 616.50 1575 ---- ---- ---- ---- 607.90 -3.80 611.70 1580 ---- ---- ---- ---- 603.10 -3.80 606.90 1585 ---- ---- ---- ---- 598.40 -3.80 602.20 1590 ---- ---- ---- ---- 593.60 -3.80 597.40 1595 ---- ---- ---- ---- 588.90 -3.80 592.70 1600 ---- ---- ---- ---- 584.20 -3.80 588.00 1605 ---- ---- ---- ---- 579.60 -3.70 583.30 1610 ---- ---- ---- ---- 574.90 -3.70 578.60 1615 ---- ---- ---- ---- 570.20 -3.80 574.00 1620 ---- ---- ---- ---- 565.60 -3.80 569.40 1625 ---- ---- ---- ---- 561.00 -3.80 564.80 1630 ---- ---- ---- ---- 556.40 -3.80 560.20 1635 ---- ---- ---- ---- 551.80 -3.80 555.60 1640 ---- ---- ---- ---- 547.30 -3.70 551.00 1645 ---- ---- ---- ---- 542.70 -3.80 546.50 1650 ---- ---- ---- ---- 538.20 -3.70 541.90 1655 ---- ---- ---- ---- 533.70 -3.70 537.40 1660 ---- ---- ---- ---- 529.20 -3.70 532.90 1665 ---- ---- ---- ---- 524.80 -3.70 528.50 1670 ---- ---- ---- ---- 520.30 -3.70 524.00 1675 ---- ---- ---- ---- 515.90 -3.70 519.60 1680 ---- ---- ---- ---- 511.50 -3.60 515.10 1685 ---- ---- ---- ---- 507.10 -3.60 510.70 1690 ---- ---- ---- ---- 502.70 -3.60 506.30 1695 ---- ---- ---- ---- 498.30 -3.70 502.00 1700 ---- ---- ---- ---- 494.00 -3.60 497.60 1705 ---- ---- ---- ---- 489.60 -3.70 493.30 1710 ---- ---- ---- ---- 485.30 -3.60 488.90 1715 ---- ---- ---- ---- 481.00 -3.60 484.60 1720 ---- ---- ---- ---- 476.70 -3.60 480.30 1725 ---- ---- ---- ---- 472.50 -3.60 476.10 1730 ---- ---- ---- ---- 468.20 -3.60 471.80 1735 ---- ---- ---- ---- 464.00 -3.60 467.60 1740 ---- ---- ---- ---- 459.80 -3.60 463.40 1745 ---- ---- ---- ---- 455.60 -3.60 459.20 1750 ---- ---- ---- ---- 451.40 -3.60 455.00 1755 ---- ---- ---- ---- 447.30 -3.50 450.80 1760 ---- ---- ---- ---- 443.10 -3.60 446.70 1765 ---- ---- ---- ---- 439.00 -3.50 442.50 1770 ---- ---- ---- ---- 434.90 -3.50 438.40 1775 ---- ---- ---- ---- 430.80 -3.50 434.30 1780 ---- ---- ---- ---- 426.70 -3.50 430.20 1785 ---- ---- ---- ---- 422.70 -3.50 426.20 1790 ---- ---- ---- ---- 418.60 -3.50 422.10 1795 ---- ---- ---- ---- 414.60 -3.50 418.10 1800 ---- ---- ---- ---- 410.60 -3.50 414.10 1805 ---- ---- ---- ---- 406.60 -3.50 410.10 1810 ---- ---- ---- ---- 402.70 -3.40 406.10 1815 ---- ---- ---- ---- 398.70 -3.40 402.10 1820 ---- ---- ---- ---- 394.80 -3.40 398.20 1825 ---- ---- ---- ---- 390.90 -3.30 394.20 1830 ---- ---- ---- ---- 387.00 -3.30 390.30 1835 ---- ---- ---- ---- 383.10 -3.30 386.40 1840 ---- ---- ---- ---- 379.20 -3.40 382.60 1845 ---- ---- ---- ---- 375.40 -3.30 378.70 1850 ---- ---- ---- ---- 371.60 -3.30 374.90 1855 ---- ---- ---- ---- 367.80 -3.30 371.10 1860 ---- ---- ---- ---- 364.00 -3.30 367.30 1865 ---- ---- ---- ---- 360.20 -3.30 363.50 1870 ---- ---- ---- ---- 356.40 -3.30 359.70 1875 ---- ---- ---- ---- 352.70 -3.30 356.00 1880 ---- ---- ---- ---- 349.00 -3.20 352.20 1885 ---- ---- ---- ---- 345.30 -3.20 348.50 1890 ---- ---- ---- ---- 341.60 -3.20 344.80 1895 ---- ---- ---- ---- 338.00 -3.20 341.20 1900 ---- ---- ---- ---- 334.40 -3.10 337.50 1905 ---- ---- ---- ---- 330.80 -3.10 333.90 1910 ---- ---- ---- ---- 327.20 -3.10 330.30 1915 ---- ---- ---- ---- 323.60 -3.20 326.80 1920 ---- ---- ---- ---- 320.10 -3.10 323.20 1925 ---- ---- ---- ---- 316.60 -3.10 319.70 1930 ---- ---- ---- ---- 313.10 -3.10 316.20 1935 ---- ---- ---- ---- 309.70 -3.10 312.80 1940 ---- ---- ---- ---- 306.30 -3.00 309.30 1945 ---- ---- ---- ---- 302.90 -3.00 305.90 1950 ---- ---- ---- ---- 299.50 -3.00 302.50 1955 ---- ---- ---- ---- 296.20 -3.00 299.20 1960 ---- ---- ---- ---- 292.90 -3.00 295.90 1965 ---- ---- ---- ---- 289.60 -3.00 292.60 1970 ---- ---- ---- ---- 286.40 -3.00 289.40 1975 ---- ---- ---- ---- 283.20 -3.00 286.20 1980 ---- ---- ---- ---- 280.10 -2.90 283.00 1985 ---- ---- ---- ---- 276.90 -3.00 279.90 1990 ---- ---- ---- ---- 273.90 -2.90 276.80 1995 ---- ---- ---- ---- 270.80 -2.90 273.70 2000 ---- ---- ---- ---- 267.80 -2.90 270.70 2005 ---- ---- ---- ---- 264.80 -2.90 267.70 2010 ---- ---- ---- ---- 261.90 -2.80 264.70 2015 ---- ---- ---- ---- 259.00 -2.80 261.80 2020 ---- ---- ---- ---- 256.10 -2.80 258.90 2025 ---- ---- ---- ---- 253.20 -2.80 256.00 2030 ---- ---- ---- ---- 250.40 -2.80 253.20 2035 ---- ---- ---- ---- 247.70 -2.70 250.40 2040 ---- ---- ---- ---- 244.90 -2.80 247.70 2045 ---- ---- ---- ---- 242.20 -2.80 245.00 2050 ---- ---- ---- ---- 239.60 -2.70 242.30 2055 ---- ---- ---- ---- 236.90 -2.70 239.60 2060 ---- ---- ---- ---- 234.30 -2.70 237.00 2065 ---- ---- ---- ---- 231.80 -2.60 234.40 2070 ---- ---- ---- ---- 229.20 -2.70 231.90 2075 ---- ---- ---- ---- 226.70 -2.60 229.30 2080 ---- ---- ---- ---- 224.30 -2.60 226.90 2085 ---- ---- ---- ---- 221.80 -2.60 224.40 2090 ---- ---- ---- ---- 219.40 -2.60 222.00 2095 ---- ---- ---- ---- 217.00 -2.60 219.60 2100 ---- ---- ---- ---- 214.70 -2.50 217.20 2105 ---- ---- ---- ---- 212.40 -2.50 214.90 2110 ---- ---- ---- ---- 210.10 -2.50 212.60 2115 ---- ---- ---- ---- 207.90 -2.50 210.40 2120 ---- ---- ---- ---- 205.70 -2.40 208.10 2125 ---- ---- ---- ---- 203.50 -2.50 206.00 2130 ---- ---- ---- ---- 201.40 -2.40 203.80 2135 ---- ---- ---- ---- 199.30 -2.40 201.70 2140 ---- ---- ---- ---- 197.20 -2.40 199.60 2145 ---- ---- ---- ---- 195.20 -2.40 197.60 2150 ---- ---- ---- ---- 193.20 -2.30 195.50 2155 ---- ---- ---- ---- 191.20 -2.40 193.60 2160 ---- ---- ---- ---- 189.30 -2.30 191.60 2165 ---- ---- ---- ---- 187.40 -2.30 189.70 2170 ---- ---- ---- ---- 185.50 -2.30 187.80 2175 ---- ---- ---- ---- 183.70 -2.30 186.00 2180 ---- ---- ---- ---- 181.90 -2.20 184.10 2185 ---- ---- ---- ---- 180.10 -2.30 182.40 2190 ---- ---- ---- ---- 178.40 -2.20 180.60 2195 ---- ---- ---- ---- 176.70 -2.20 178.90 2200 ---- ---- ---- ---- 175.00 -2.20 177.20 2205 ---- ---- ---- ---- 173.30 -2.20 175.50 2210 ---- ---- ---- ---- 171.70 -2.20 173.90 2215 ---- ---- ---- ---- 170.10 -2.20 172.30 2220 ---- ---- ---- ---- 168.60 -2.10 170.70 2225 ---- ---- ---- ---- 167.00 -2.10 169.10 2230 ---- ---- ---- ---- 165.50 -2.10 167.60 2235 ---- ---- ---- ---- 164.00 -2.10 166.10 2240 ---- ---- ---- ---- 162.50 -2.10 164.60 2245 ---- ---- ---- ---- 161.10 -2.10 163.20 2250 ---- ---- ---- ---- 159.70 -2.00 161.70 2255 ---- ---- ---- ---- 158.30 -2.00 160.30 2260 ---- ---- ---- ---- 156.90 -2.00 158.90 2265 ---- ---- ---- ---- 155.60 -2.00 157.60 2270 ---- ---- ---- ---- 154.20 -2.00 156.20 2275 ---- ---- ---- ---- 152.90 -2.00 154.90 2280 ---- ---- ---- ---- 151.60 -2.00 153.60 2285 ---- ---- ---- ---- 150.40 -1.90 152.30 2290 ---- ---- ---- ---- 149.10 -2.00 151.10 2295 ---- ---- ---- ---- 147.90 -1.90 149.80 2300 ---- ---- ---- ---- 146.70 -1.90 148.60 2305 ---- ---- ---- ---- 145.50 -1.90 147.40 2310 ---- ---- ---- ---- 144.30 -1.90 146.20 2315 ---- ---- ---- ---- 143.20 -1.90 145.10 2320 ---- ---- ---- ---- 142.00 -1.90 143.90 2325 ---- ---- ---- ---- 140.90 -1.90 142.80 2330 ---- ---- ---- ---- 139.80 -1.90 141.70 2335 ---- ---- ---- ---- 138.70 -1.80 140.50 2340 ---- ---- ---- ---- 137.70 -1.80 139.50 2345 ---- ---- ---- ---- 136.60 -1.80 138.40 2350 ---- ---- ---- ---- 135.60 -1.70 137.30 2355 ---- ---- ---- ---- 134.50 -1.80 136.30 2360 ---- ---- ---- ---- 133.50 -1.80 135.30 2365 ---- ---- ---- ---- 132.50 -1.80 134.30 2370 ---- ---- ---- ---- 131.50 -1.80 133.30 2375 ---- ---- ---- ---- 130.50 -1.80 132.30 2380 ---- ---- ---- ---- 129.60 -1.70 131.30 2385 ---- ---- ---- ---- 128.60 -1.70 130.30 2390 ---- ---- ---- ---- 127.70 -1.70 129.40 2395 ---- ---- ---- ---- 126.80 -1.60 128.40 2400 ---- ---- ---- ---- 125.80 -1.70 127.50 2405 ---- ---- ---- ---- 124.90 -1.70 126.60 2410 ---- ---- ---- ---- 124.10 -1.60 125.70 2415 ---- ---- ---- ---- 123.20 -1.60 124.80 2420 ---- ---- ---- ---- 122.30 -1.60 123.90 2425 ---- ---- ---- ---- 121.40 -1.70 123.10 2430 ---- ---- ---- ---- 120.60 -1.60 122.20 2435 ---- ---- ---- ---- 119.80 -1.60 121.40 2440 ---- ---- ---- ---- 118.90 -1.60 120.50 2445 ---- ---- ---- ---- 118.10 -1.60 119.70 2450 ---- ---- ---- ---- 117.30 -1.60 118.90 2455 ---- ---- ---- ---- 116.50 -1.60 118.10 2460 ---- ---- ---- ---- 115.70 -1.60 117.30 2470 ---- ---- ---- ---- 114.20 -1.50 115.70 2475 ---- ---- ---- ---- 113.50 -1.50 115.00 2480 ---- ---- ---- ---- 112.70 -1.50 114.20 2490 ---- ---- ---- ---- 111.30 -1.50 112.80 2500 ---- ---- ---- ---- 109.80 -1.50 111.30 2510 ---- ---- ---- ---- 108.40 -1.50 109.90 2520 ---- ---- ---- ---- 107.10 -1.40 108.50 2525 ---- ---- ---- ---- 106.40 -1.50 107.90 2530 ---- ---- ---- ---- 105.80 -1.40 107.20 2540 ---- ---- ---- ---- 104.50 -1.40 105.90 2550 ---- ---- ---- ---- 103.20 -1.40 104.60 2560 ---- ---- ---- ---- 102.00 -1.40 103.40 2575 ---- ---- ---- ---- 100.20 -1.40 101.60 2600 ---- ---- ---- ---- 97.40 -1.30 98.70 2625 ---- ---- ---- ---- 94.80 -1.20 96.00 2650 ---- ---- ---- ---- 92.30 -1.20 93.50 2675 ---- ---- ---- ---- 89.90 -1.20 91.10 2700 ---- ---- ---- ---- 87.70 -1.20 88.90 2725 ---- ---- ---- ---- 85.60 -1.20 86.80 2750 ---- ---- ---- ---- 83.70 -1.10 84.80 3000 ---- ---- ---- ---- 69.40 -.90 70.30 2500 3500 ---- ---- ---- ---- 57.60 -.70 58.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 871.30 -3.70 875.00 1350 ---- ---- ---- ---- 846.30 -3.70 850.00 1375 ---- ---- ---- ---- 821.30 -3.70 825.00 1400 ---- ---- ---- ---- 796.30 -3.70 800.00 1425 ---- ---- ---- ---- 771.30 -3.70 775.00 1450 ---- ---- ---- ---- 746.30 -3.70 750.00 1475 ---- ---- ---- ---- 721.30 -3.70 725.00 1500 ---- ---- ---- ---- 696.40 -3.70 700.10 1520 ---- ---- ---- ---- 676.80 -3.80 680.60 1525 ---- ---- ---- ---- 672.00 -3.70 675.70 1530 ---- ---- ---- ---- 667.20 -3.70 670.90 1540 ---- ---- ---- ---- 657.60 -3.70 661.30 1550 ---- ---- ---- ---- 648.00 -3.80 651.80 1560 ---- ---- ---- ---- 638.60 -3.70 642.30 1570 ---- ---- ---- ---- 629.20 -3.70 632.90 1575 ---- ---- ---- ---- 624.50 -3.80 628.30 1580 ---- ---- ---- ---- 619.90 -3.70 623.60 1590 ---- ---- ---- ---- 610.60 -3.80 614.40 1600 ---- ---- ---- ---- 601.50 -3.70 605.20 1610 ---- ---- ---- ---- 592.40 -3.70 596.10 1615 ---- ---- ---- ---- 587.80 -3.70 591.50 1620 ---- ---- ---- ---- 583.30 -3.70 587.00 1625 ---- ---- ---- ---- 578.80 -3.70 582.50 1630 ---- ---- ---- ---- 574.40 -3.60 578.00 1635 ---- ---- ---- ---- 569.90 -3.70 573.60 1640 ---- ---- ---- ---- 565.50 -3.60 569.10 1645 ---- ---- ---- ---- 561.00 -3.70 564.70 1650 ---- ---- ---- ---- 556.60 -3.70 560.30 1655 ---- ---- ---- ---- 552.20 -3.70 555.90 1660 ---- ---- ---- ---- 547.80 -3.70 551.50 1665 ---- ---- ---- ---- 543.50 -3.60 547.10 1670 ---- ---- ---- ---- 539.10 -3.70 542.80 1675 ---- ---- ---- ---- 534.80 -3.70 538.50 1680 ---- ---- ---- ---- 530.50 -3.70 534.20 1685 ---- ---- ---- ---- 526.20 -3.70 529.90 1690 ---- ---- ---- ---- 521.90 -3.70 525.60 1695 ---- ---- ---- ---- 517.70 -3.60 521.30 1700 ---- ---- ---- ---- 513.40 -3.70 517.10 1705 ---- ---- ---- ---- 509.20 -3.60 512.80 1710 ---- ---- ---- ---- 505.00 -3.60 508.60 1715 ---- ---- ---- ---- 500.80 -3.60 504.40 1720 ---- ---- ---- ---- 496.60 -3.60 500.20 1725 ---- ---- ---- ---- 492.50 -3.50 496.00 1730 ---- ---- ---- ---- 488.30 -3.60 491.90 1735 ---- ---- ---- ---- 484.20 -3.60 487.80 1740 ---- ---- ---- ---- 480.10 -3.50 483.60 1745 ---- ---- ---- ---- 476.00 -3.50 479.50 1750 ---- ---- ---- ---- 471.90 -3.50 475.40 1755 ---- ---- ---- ---- 467.80 -3.60 471.40 1760 ---- ---- ---- ---- 463.80 -3.50 467.30 1765 ---- ---- ---- ---- 459.80 -3.50 463.30 1770 ---- ---- ---- ---- 455.70 -3.50 459.20 1775 ---- ---- ---- ---- 451.80 -3.40 455.20 1780 ---- ---- ---- ---- 447.80 -3.50 451.30 1785 ---- ---- ---- ---- 443.80 -3.50 447.30 1790 ---- ---- ---- ---- 439.90 -3.40 443.30 1795 ---- ---- ---- ---- 435.90 -3.50 439.40 1800 ---- ---- ---- ---- 432.00 -3.40 435.40 1805 ---- ---- ---- ---- 428.10 -3.40 431.50 1810 ---- ---- ---- ---- 424.20 -3.40 427.60 1815 ---- ---- ---- ---- 420.40 -3.40 423.80 1820 ---- ---- ---- ---- 416.50 -3.40 419.90 1825 ---- ---- ---- ---- 412.70 -3.40 416.10 1830 ---- ---- ---- ---- 408.90 -3.30 412.20 1835 ---- ---- ---- ---- 405.10 -3.30 408.40 1840 ---- ---- ---- ---- 401.30 -3.30 404.60 1845 ---- ---- ---- ---- 397.50 -3.40 400.90 1850 ---- ---- ---- ---- 393.80 -3.30 397.10 1855 ---- ---- ---- ---- 390.00 -3.30 393.30 1860 ---- ---- ---- ---- 386.30 -3.30 389.60 1865 ---- ---- ---- ---- 382.60 -3.30 385.90 1870 ---- ---- ---- ---- 378.90 -3.30 382.20 1875 ---- ---- ---- ---- 375.30 -3.20 378.50 1880 ---- ---- ---- ---- 371.60 -3.30 374.90 1885 ---- ---- ---- ---- 368.00 -3.20 371.20 1890 ---- ---- ---- ---- 364.40 -3.20 367.60 1895 ---- ---- ---- ---- 360.80 -3.20 364.00 1900 ---- ---- ---- ---- 357.20 -3.20 360.40 1905 ---- ---- ---- ---- 353.70 -3.10 356.80 1910 ---- ---- ---- ---- 350.10 -3.20 353.30 1915 ---- ---- ---- ---- 346.60 -3.20 349.80 1920 ---- ---- ---- ---- 343.10 -3.20 346.30 1925 ---- ---- ---- ---- 339.70 -3.10 342.80 1930 ---- ---- ---- ---- 336.20 -3.10 339.30 1935 ---- ---- ---- ---- 332.80 -3.10 335.90 1940 ---- ---- ---- ---- 329.40 -3.10 332.50 1945 ---- ---- ---- ---- 326.00 -3.10 329.10 1950 ---- ---- ---- ---- 322.70 -3.10 325.80 1955 ---- ---- ---- ---- 319.40 -3.00 322.40 1960 ---- ---- ---- ---- 316.10 -3.10 319.20 1965 ---- ---- ---- ---- 312.90 -3.00 315.90 1970 ---- ---- ---- ---- 309.70 -3.00 312.70 1975 ---- ---- ---- ---- 306.50 -3.00 309.50 1980 ---- ---- ---- ---- 303.30 -3.00 306.30 1985 ---- ---- ---- ---- 300.20 -3.00 303.20 1990 ---- ---- ---- ---- 297.10 -3.00 300.10 1995 ---- ---- ---- ---- 294.10 -2.90 297.00 2000 ---- ---- ---- ---- 291.10 -2.90 294.00 2005 ---- ---- ---- ---- 288.10 -2.90 291.00 2010 ---- ---- ---- ---- 285.20 -2.80 288.00 2015 ---- ---- ---- ---- 282.20 -2.90 285.10 2020 ---- ---- ---- ---- 279.40 -2.80 282.20 2025 ---- ---- ---- ---- 276.50 -2.90 279.40 2030 ---- ---- ---- ---- 273.70 -2.80 276.50 2035 ---- ---- ---- ---- 271.00 -2.80 273.80 2040 ---- ---- ---- ---- 268.20 -2.80 271.00 2045 ---- ---- ---- ---- 265.50 -2.80 268.30 2050 ---- ---- ---- ---- 262.90 -2.70 265.60 2055 ---- ---- ---- ---- 260.20 -2.80 263.00 2060 ---- ---- ---- ---- 257.60 -2.80 260.40 2065 ---- ---- ---- ---- 255.10 -2.70 257.80 2070 ---- ---- ---- ---- 252.50 -2.70 255.20 2075 ---- ---- ---- ---- 250.00 -2.70 252.70 2080 ---- ---- ---- ---- 247.60 -2.60 250.20 2085 ---- ---- ---- ---- 245.10 -2.70 247.80 2090 ---- ---- ---- ---- 242.70 -2.60 245.30 2095 ---- ---- ---- ---- 240.30 -2.60 242.90 2100 ---- ---- ---- ---- 238.00 -2.60 240.60 2105 ---- ---- ---- ---- 235.70 -2.50 238.20 2110 ---- ---- ---- ---- 233.40 -2.50 235.90 2115 ---- ---- ---- ---- 231.10 -2.60 233.70 2120 ---- ---- ---- ---- 228.90 -2.60 231.50 2125 ---- ---- ---- ---- 226.70 -2.60 229.30 2130 ---- ---- ---- ---- 224.60 -2.50 227.10 2135 ---- ---- ---- ---- 222.50 -2.50 225.00 2140 ---- ---- ---- ---- 220.40 -2.50 222.90 2145 ---- ---- ---- ---- 218.30 -2.50 220.80 2150 ---- ---- ---- ---- 216.30 -2.40 218.70 2155 ---- ---- ---- ---- 214.30 -2.40 216.70 2160 ---- ---- ---- ---- 212.40 -2.40 214.80 2165 ---- ---- ---- ---- 210.50 -2.30 212.80 2170 ---- ---- ---- ---- 208.60 -2.30 210.90 2175 ---- ---- ---- ---- 206.70 -2.40 209.10 2180 ---- ---- ---- ---- 204.90 -2.30 207.20 2185 ---- ---- ---- ---- 203.10 -2.30 205.40 2190 ---- ---- ---- ---- 201.40 -2.30 203.70 2195 ---- ---- ---- ---- 199.60 -2.30 201.90 2200 ---- ---- ---- ---- 197.90 -2.30 200.20 2205 ---- ---- ---- ---- 196.30 -2.20 198.50 2210 ---- ---- ---- ---- 194.60 -2.30 196.90 2215 ---- ---- ---- ---- 193.00 -2.30 195.30 2220 ---- ---- ---- ---- 191.40 -2.30 193.70 2225 ---- ---- ---- ---- 189.90 -2.20 192.10 2230 ---- ---- ---- ---- 188.40 -2.20 190.60 2235 ---- ---- ---- ---- 186.90 -2.10 189.00 2240 ---- ---- ---- ---- 185.40 -2.10 187.50 2245 ---- ---- ---- ---- 183.90 -2.20 186.10 2250 ---- ---- ---- ---- 182.50 -2.10 184.60 2255 ---- ---- ---- ---- 181.10 -2.10 183.20 2260 ---- ---- ---- ---- 179.70 -2.10 181.80 2265 ---- ---- ---- ---- 178.40 -2.10 180.50 2270 ---- ---- ---- ---- 177.00 -2.10 179.10 2275 ---- ---- ---- ---- 175.70 -2.10 177.80 2280 ---- ---- ---- ---- 174.40 -2.10 176.50 2285 ---- ---- ---- ---- 173.20 -2.00 175.20 2290 ---- ---- ---- ---- 171.90 -2.00 173.90 2295 ---- ---- ---- ---- 170.70 -2.00 172.70 2300 ---- ---- ---- ---- 169.50 -2.00 171.50 2305 ---- ---- ---- ---- 168.30 -2.00 170.30 2310 ---- ---- ---- ---- 167.10 -2.00 169.10 2315 ---- ---- ---- ---- 165.90 -2.00 167.90 2320 ---- ---- ---- ---- 164.80 -2.00 166.80 2325 ---- ---- ---- ---- 163.70 -1.90 165.60 2330 ---- ---- ---- ---- 162.60 -1.90 164.50 2335 ---- ---- ---- ---- 161.50 -1.90 163.40 2340 ---- ---- ---- ---- 160.40 -1.90 162.30 2345 ---- ---- ---- ---- 159.30 -1.90 161.20 2350 ---- ---- ---- ---- 158.30 -1.90 160.20 2355 ---- ---- ---- ---- 157.30 -1.80 159.10 2360 ---- ---- ---- ---- 156.20 -1.90 158.10 2365 ---- ---- ---- ---- 155.20 -1.90 157.10 2370 ---- ---- ---- ---- 154.20 -1.90 156.10 2375 ---- ---- ---- ---- 153.30 -1.80 155.10 2380 ---- ---- ---- ---- 152.30 -1.80 154.10 2385 ---- ---- ---- ---- 151.40 -1.80 153.20 2390 ---- ---- ---- ---- 150.40 -1.80 152.20 2395 ---- ---- ---- ---- 149.50 -1.80 151.30 2400 ---- ---- ---- ---- 148.60 -1.80 150.40 2405 ---- ---- ---- ---- 147.70 -1.70 149.40 2410 ---- ---- ---- ---- 146.80 -1.70 148.50 2415 ---- ---- ---- ---- 145.90 -1.70 147.60 2420 ---- ---- ---- ---- 145.00 -1.80 146.80 2425 ---- ---- ---- ---- 144.10 -1.80 145.90 2430 ---- ---- ---- ---- 143.30 -1.70 145.00 2435 ---- ---- ---- ---- 142.40 -1.80 144.20 2440 ---- ---- ---- ---- 141.60 -1.70 143.30 2445 ---- ---- ---- ---- 140.80 -1.70 142.50 2450 ---- ---- ---- ---- 140.00 -1.70 141.70 2455 ---- ---- ---- ---- 139.20 -1.70 140.90 2460 ---- ---- ---- ---- 138.40 -1.70 140.10 2465 ---- ---- ---- ---- 137.60 -1.70 139.30 2470 ---- ---- ---- ---- 136.80 -1.70 138.50 2475 ---- ---- ---- ---- 136.10 -1.60 137.70 2480 ---- ---- ---- ---- 135.30 -1.70 137.00 2490 ---- ---- ---- ---- 133.80 -1.70 135.50 2500 ---- ---- ---- ---- 132.40 -1.60 134.00 2510 ---- ---- ---- ---- 131.00 -1.60 132.60 2520 ---- ---- ---- ---- 129.60 -1.60 131.20 2525 ---- ---- ---- ---- 128.90 -1.60 130.50 2530 ---- ---- ---- ---- 128.30 -1.50 129.80 2540 ---- ---- ---- ---- 127.00 -1.50 128.50 2550 ---- ---- ---- ---- 125.70 -1.50 127.20 2560 ---- ---- ---- ---- 124.40 -1.60 126.00 2570 ---- ---- ---- ---- 123.20 -1.50 124.70 2575 ---- ---- ---- ---- 122.60 -1.50 124.10 2600 ---- ---- ---- ---- 119.70 -1.50 121.20 2625 ---- ---- ---- ---- 117.00 -1.40 118.40 2650 ---- ---- ---- ---- 114.50 -1.40 115.90 2675 ---- ---- ---- ---- 112.10 -1.30 113.40 2700 ---- ---- ---- ---- 109.80 -1.30 111.10 2725 ---- ---- ---- ---- 107.60 -1.40 109.00 2750 ---- ---- ---- ---- 105.60 -1.30 106.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 870.80 -3.70 874.50 1375 ---- ---- ---- ---- 845.80 -3.70 849.50 1400 ---- ---- ---- ---- 820.80 -3.70 824.50 1425 ---- ---- ---- ---- 795.80 -3.70 799.50 1450 ---- ---- ---- ---- 770.80 -3.70 774.50 1475 ---- ---- ---- ---- 745.90 -3.70 749.60 1500 ---- ---- ---- ---- 721.40 -3.80 725.20 1525 ---- ---- ---- ---- 697.40 -3.80 701.20 1530 ---- ---- ---- ---- 692.70 -3.80 696.50 1540 ---- ---- ---- ---- 683.30 -3.70 687.00 1550 ---- ---- ---- ---- 673.90 -3.80 677.70 1560 ---- ---- ---- ---- 664.60 -3.80 668.40 1570 ---- ---- ---- ---- 655.40 -3.80 659.20 1575 ---- ---- ---- ---- 650.80 -3.80 654.60 1580 ---- ---- ---- ---- 646.20 -3.80 650.00 1590 ---- ---- ---- ---- 637.10 -3.80 640.90 1600 ---- ---- ---- ---- 628.10 -3.80 631.90 1610 ---- ---- ---- ---- 619.10 -3.80 622.90 1620 ---- ---- ---- ---- 610.20 -3.80 614.00 1625 ---- ---- ---- ---- 605.80 -3.80 609.60 1630 ---- ---- ---- ---- 601.40 -3.80 605.20 1635 ---- ---- ---- ---- 597.00 -3.80 600.80 1640 ---- ---- ---- ---- 592.60 -3.80 596.40 1645 ---- ---- ---- ---- 588.30 -3.70 592.00 1650 ---- ---- ---- ---- 583.90 -3.80 587.70 1655 ---- ---- ---- ---- 579.60 -3.80 583.40 1660 ---- ---- ---- ---- 575.30 -3.80 579.10 1665 ---- ---- ---- ---- 571.00 -3.80 574.80 1670 ---- ---- ---- ---- 566.70 -3.80 570.50 1675 ---- ---- ---- ---- 562.50 -3.70 566.20 1680 ---- ---- ---- ---- 558.20 -3.80 562.00 1685 ---- ---- ---- ---- 554.00 -3.70 557.70 1690 ---- ---- ---- ---- 549.80 -3.70 553.50 1695 ---- ---- ---- ---- 545.60 -3.70 549.30 1700 ---- ---- ---- ---- 541.40 -3.70 545.10 1705 ---- ---- ---- ---- 537.20 -3.70 540.90 1710 ---- ---- ---- ---- 533.10 -3.70 536.80 1715 ---- ---- ---- ---- 528.90 -3.70 532.60 1720 ---- ---- ---- ---- 524.80 -3.70 528.50 1725 ---- ---- ---- ---- 520.70 -3.70 524.40 1730 ---- ---- ---- ---- 516.60 -3.70 520.30 1735 ---- ---- ---- ---- 512.50 -3.70 516.20 1740 ---- ---- ---- ---- 508.50 -3.60 512.10 1745 ---- ---- ---- ---- 504.40 -3.70 508.10 1750 ---- ---- ---- ---- 500.40 -3.60 504.00 1755 ---- ---- ---- ---- 496.40 -3.60 500.00 1760 ---- ---- ---- ---- 492.40 -3.60 496.00 1765 ---- ---- ---- ---- 488.40 -3.60 492.00 1770 ---- ---- ---- ---- 484.40 -3.70 488.10 1775 ---- ---- ---- ---- 480.50 -3.60 484.10 1780 ---- ---- ---- ---- 476.60 -3.60 480.20 1785 ---- ---- ---- ---- 472.60 -3.60 476.20 1790 ---- ---- ---- ---- 468.70 -3.60 472.30 1795 ---- ---- ---- ---- 464.80 -3.60 468.40 1800 ---- ---- ---- ---- 461.00 -3.50 464.50 1805 ---- ---- ---- ---- 457.10 -3.60 460.70 1810 ---- ---- ---- ---- 453.30 -3.50 456.80 1815 ---- ---- ---- ---- 449.40 -3.60 453.00 1820 ---- ---- ---- ---- 445.60 -3.60 449.20 1825 ---- ---- ---- ---- 441.80 -3.50 445.30 1830 ---- ---- ---- ---- 438.10 -3.50 441.60 1835 ---- ---- ---- ---- 434.30 -3.50 437.80 1840 ---- ---- ---- ---- 430.50 -3.50 434.00 1845 ---- ---- ---- ---- 426.80 -3.50 430.30 1850 ---- ---- ---- ---- 423.10 -3.40 426.50 1855 ---- ---- ---- ---- 419.40 -3.40 422.80 1860 ---- ---- ---- ---- 415.70 -3.40 419.10 1865 ---- ---- ---- ---- 412.00 -3.40 415.40 1870 ---- ---- ---- ---- 408.40 -3.40 411.80 1875 ---- ---- ---- ---- 404.70 -3.40 408.10 1880 ---- ---- ---- ---- 401.10 -3.40 404.50 1885 ---- ---- ---- ---- 397.50 -3.40 400.90 1890 ---- ---- ---- ---- 393.90 -3.40 397.30 1895 ---- ---- ---- ---- 390.30 -3.40 393.70 1900 ---- ---- ---- ---- 386.80 -3.30 390.10 1905 ---- ---- ---- ---- 383.20 -3.30 386.50 1910 ---- ---- ---- ---- 379.70 -3.30 383.00 1915 ---- ---- ---- ---- 376.20 -3.30 379.50 1920 ---- ---- ---- ---- 372.70 -3.20 375.90 1925 ---- ---- ---- ---- 369.20 -3.30 372.50 1930 ---- ---- ---- ---- 365.70 -3.30 369.00 1935 ---- ---- ---- ---- 362.30 -3.20 365.50 1940 ---- ---- ---- ---- 358.90 -3.20 362.10 1945 ---- ---- ---- ---- 355.50 -3.20 358.70 1950 ---- ---- ---- ---- 352.10 -3.20 355.30 1955 ---- ---- ---- ---- 348.80 -3.20 352.00 1960 ---- ---- ---- ---- 345.40 -3.20 348.60 1965 ---- ---- ---- ---- 342.20 -3.10 345.30 1970 ---- ---- ---- ---- 338.90 -3.10 342.00 1975 ---- ---- ---- ---- 335.60 -3.20 338.80 1980 ---- ---- ---- ---- 332.40 -3.10 335.50 1985 ---- ---- ---- ---- 329.20 -3.10 332.30 1990 ---- ---- ---- ---- 326.10 -3.10 329.20 1995 ---- ---- ---- ---- 323.00 -3.00 326.00 2000 ---- ---- ---- ---- 319.90 -3.00 322.90 2005 ---- ---- ---- ---- 316.80 -3.10 319.90 2010 ---- ---- ---- ---- 313.80 -3.00 316.80 2015 ---- ---- ---- ---- 310.80 -3.00 313.80 2020 ---- ---- ---- ---- 307.80 -3.00 310.80 2025 ---- ---- ---- ---- 304.90 -3.00 307.90 2030 ---- ---- ---- ---- 302.00 -3.00 305.00 2035 ---- ---- ---- ---- 299.20 -2.90 302.10 2040 ---- ---- ---- ---- 296.40 -2.90 299.30 2045 ---- ---- ---- ---- 293.60 -2.90 296.50 2050 ---- ---- ---- ---- 290.80 -2.90 293.70 2055 ---- ---- ---- ---- 288.10 -2.90 291.00 2060 ---- ---- ---- ---- 285.40 -2.90 288.30 2065 ---- ---- ---- ---- 282.80 -2.80 285.60 2070 ---- ---- ---- ---- 280.20 -2.80 283.00 2075 ---- ---- ---- ---- 277.60 -2.80 280.40 2080 ---- ---- ---- ---- 275.10 -2.80 277.90 2085 ---- ---- ---- ---- 272.50 -2.80 275.30 2090 ---- ---- ---- ---- 270.10 -2.80 272.90 2095 ---- ---- ---- ---- 267.60 -2.80 270.40 2100 ---- ---- ---- ---- 265.20 -2.80 268.00 2105 ---- ---- ---- ---- 262.80 -2.70 265.50 2110 ---- ---- ---- ---- 260.50 -2.70 263.20 2115 ---- ---- ---- ---- 258.10 -2.70 260.80 2120 ---- ---- ---- ---- 255.80 -2.70 258.50 2125 ---- ---- ---- ---- 253.60 -2.60 256.20 2130 ---- ---- ---- ---- 251.30 -2.70 254.00 2135 ---- ---- ---- ---- 249.10 -2.70 251.80 2140 ---- ---- ---- ---- 247.00 -2.60 249.60 2145 ---- ---- ---- ---- 244.80 -2.60 247.40 2150 ---- ---- ---- ---- 242.70 -2.60 245.30 2155 ---- ---- ---- ---- 240.60 -2.60 243.20 2160 ---- ---- ---- ---- 238.60 -2.60 241.20 2165 ---- ---- ---- ---- 236.60 -2.50 239.10 2170 ---- ---- ---- ---- 234.60 -2.60 237.20 2175 ---- ---- ---- ---- 232.70 -2.50 235.20 2180 ---- ---- ---- ---- 230.80 -2.50 233.30 2185 ---- ---- ---- ---- 228.90 -2.50 231.40 2190 ---- ---- ---- ---- 227.00 -2.50 229.50 2195 ---- ---- ---- ---- 225.20 -2.50 227.70 2200 ---- ---- ---- ---- 223.40 -2.50 225.90 2205 ---- ---- ---- ---- 221.70 -2.40 224.10 2210 ---- ---- ---- ---- 220.00 -2.40 222.40 2215 ---- ---- ---- ---- 218.30 -2.40 220.70 2220 ---- ---- ---- ---- 216.60 -2.40 219.00 2225 ---- ---- ---- ---- 215.00 -2.40 217.40 2230 ---- ---- ---- ---- 213.40 -2.40 215.80 2235 ---- ---- ---- ---- 211.80 -2.40 214.20 2240 ---- ---- ---- ---- 210.30 -2.30 212.60 2245 ---- ---- ---- ---- 208.80 -2.30 211.10 2250 ---- ---- ---- ---- 207.30 -2.30 209.60 2255 ---- ---- ---- ---- 205.80 -2.30 208.10 2260 ---- ---- ---- ---- 204.40 -2.30 206.70 2265 ---- ---- ---- ---- 203.00 -2.30 205.30 2270 ---- ---- ---- ---- 201.60 -2.30 203.90 2275 ---- ---- ---- ---- 200.20 -2.30 202.50 2280 ---- ---- ---- ---- 198.90 -2.20 201.10 2285 ---- ---- ---- ---- 197.60 -2.20 199.80 2290 ---- ---- ---- ---- 196.30 -2.20 198.50 2295 ---- ---- ---- ---- 195.00 -2.20 197.20 2300 ---- ---- ---- ---- 193.70 -2.20 195.90 2305 ---- ---- ---- ---- 192.50 -2.20 194.70 2310 ---- ---- ---- ---- 191.30 -2.20 193.50 2315 ---- ---- ---- ---- 190.10 -2.20 192.30 2320 ---- ---- ---- ---- 188.90 -2.20 191.10 2325 ---- ---- ---- ---- 187.80 -2.10 189.90 2330 ---- ---- ---- ---- 186.60 -2.20 188.80 2335 ---- ---- ---- ---- 185.50 -2.10 187.60 2340 ---- ---- ---- ---- 184.40 -2.10 186.50 2345 ---- ---- ---- ---- 183.30 -2.10 185.40 2350 ---- ---- ---- ---- 182.20 -2.10 184.30 2355 ---- ---- ---- ---- 181.20 -2.10 183.30 2360 ---- ---- ---- ---- 180.10 -2.10 182.20 2365 ---- ---- ---- ---- 179.10 -2.10 181.20 2370 ---- ---- ---- ---- 178.10 -2.00 180.10 2375 ---- ---- ---- ---- 177.10 -2.00 179.10 2380 ---- ---- ---- ---- 176.10 -2.00 178.10 2385 ---- ---- ---- ---- 175.20 -2.00 177.20 2390 ---- ---- ---- ---- 174.20 -2.00 176.20 2395 ---- ---- ---- ---- 173.30 -1.90 175.20 2400 ---- ---- ---- ---- 172.30 -2.00 174.30 2405 ---- ---- ---- ---- 171.40 -2.00 173.40 2410 ---- ---- ---- ---- 170.50 -1.90 172.40 2415 ---- ---- ---- ---- 169.60 -1.90 171.50 2420 ---- ---- ---- ---- 168.70 -1.90 170.60 2425 ---- ---- ---- ---- 167.80 -2.00 169.80 2430 ---- ---- ---- ---- 167.00 -1.90 168.90 2435 ---- ---- ---- ---- 166.10 -1.90 168.00 2440 ---- ---- ---- ---- 165.30 -1.90 167.20 2445 ---- ---- ---- ---- 164.40 -1.90 166.30 2450 ---- ---- ---- ---- 163.60 -1.90 165.50 2455 ---- ---- ---- ---- 162.80 -1.90 164.70 2460 ---- ---- ---- ---- 162.00 -1.80 163.80 2465 ---- ---- ---- ---- 161.20 -1.80 163.00 2470 ---- ---- ---- ---- 160.40 -1.80 162.20 2475 ---- ---- ---- ---- 159.60 -1.90 161.50 2480 ---- ---- ---- ---- 158.80 -1.90 160.70 2485 ---- ---- ---- ---- 158.10 -1.80 159.90 2490 ---- ---- ---- ---- 157.30 -1.90 159.20 2495 ---- ---- ---- ---- 156.60 -1.80 158.40 2500 ---- ---- ---- ---- 155.90 -1.80 157.70 2510 ---- ---- ---- ---- 154.40 -1.80 156.20 2520 ---- ---- ---- ---- 153.00 -1.80 154.80 2525 ---- ---- ---- ---- 152.30 -1.80 154.10 2530 ---- ---- ---- ---- 151.70 -1.70 153.40 2540 ---- ---- ---- ---- 150.30 -1.80 152.10 2550 ---- ---- ---- ---- 149.00 -1.70 150.70 2560 ---- ---- ---- ---- 147.70 -1.70 149.40 2570 ---- ---- ---- ---- 146.50 -1.70 148.20 2575 ---- ---- ---- ---- 145.90 -1.70 147.60 2580 ---- ---- ---- ---- 145.30 -1.70 147.00 2590 ---- ---- ---- ---- 144.10 -1.70 145.80 2600 ---- ---- ---- ---- 142.90 -1.70 144.60 2625 ---- ---- ---- ---- 140.20 -1.60 141.80 2650 ---- ---- ---- ---- 137.60 -1.50 139.10 2675 ---- ---- ---- ---- 135.10 -1.50 136.60 2700 ---- ---- ---- ---- 132.80 -1.50 134.30 2725 ---- ---- ---- ---- 130.60 -1.50 132.10 2750 ---- ---- ---- ---- 128.50 -1.50 130.00 2775 ---- ---- ---- ---- 126.60 -1.40 128.00 2800 ---- ---- ---- ---- 124.80 -1.40 126.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 885.50 -3.70 889.20 1375 ---- ---- ---- ---- 860.50 -3.70 864.20 1400 ---- ---- ---- ---- 835.50 -3.70 839.20 1425 ---- ---- ---- ---- 810.50 -3.70 814.20 1450 ---- ---- ---- ---- 785.60 -3.70 789.30 1475 ---- ---- ---- ---- 761.20 -3.70 764.90 1500 ---- ---- ---- ---- 737.20 -3.80 741.00 1525 ---- ---- ---- ---- 713.60 -3.90 717.50 1550 ---- ---- ---- ---- 690.50 -3.90 694.40 1560 ---- ---- ---- ---- 681.40 -3.90 685.30 1570 ---- ---- ---- ---- 672.30 -3.90 676.20 1575 ---- ---- ---- ---- 667.80 -3.90 671.70 1580 ---- ---- ---- ---- 663.30 -3.90 667.20 1590 ---- ---- ---- ---- 654.40 -3.90 658.30 1600 ---- ---- ---- ---- 645.50 -3.90 649.40 1610 ---- ---- ---- ---- 636.70 -3.90 640.60 1620 ---- ---- ---- ---- 628.00 -3.90 631.90 1625 ---- ---- ---- ---- 623.60 -3.90 627.50 1630 ---- ---- ---- ---- 619.30 -3.90 623.20 1640 ---- ---- ---- ---- 610.70 -3.90 614.60 1650 ---- ---- ---- ---- 602.20 -3.80 606.00 1655 ---- ---- ---- ---- 597.90 -3.90 601.80 1660 ---- ---- ---- ---- 593.70 -3.80 597.50 1665 ---- ---- ---- ---- 589.40 -3.90 593.30 1670 ---- ---- ---- ---- 585.20 -3.90 589.10 1675 ---- ---- ---- ---- 581.00 -3.90 584.90 1680 ---- ---- ---- ---- 576.90 -3.80 580.70 1685 ---- ---- ---- ---- 572.70 -3.90 576.60 1690 ---- ---- ---- ---- 568.60 -3.80 572.40 1695 ---- ---- ---- ---- 564.40 -3.90 568.30 1700 ---- ---- ---- ---- 560.30 -3.80 564.10 1705 ---- ---- ---- ---- 556.20 -3.80 560.00 1710 ---- ---- ---- ---- 552.10 -3.80 555.90 1715 ---- ---- ---- ---- 548.10 -3.80 551.90 1720 ---- ---- ---- ---- 544.00 -3.80 547.80 1725 ---- ---- ---- ---- 540.00 -3.80 543.80 1730 ---- ---- ---- ---- 535.90 -3.80 539.70 1735 ---- ---- ---- ---- 531.90 -3.80 535.70 1740 ---- ---- ---- ---- 527.90 -3.80 531.70 1745 ---- ---- ---- ---- 523.90 -3.80 527.70 1750 ---- ---- ---- ---- 520.00 -3.80 523.80 1755 ---- ---- ---- ---- 516.00 -3.80 519.80 1760 ---- ---- ---- ---- 512.10 -3.70 515.80 1765 ---- ---- ---- ---- 508.20 -3.70 511.90 1770 ---- ---- ---- ---- 504.30 -3.70 508.00 1775 ---- ---- ---- ---- 500.40 -3.70 504.10 1780 ---- ---- ---- ---- 496.50 -3.70 500.20 1785 ---- ---- ---- ---- 492.60 -3.70 496.30 1790 ---- ---- ---- ---- 488.80 -3.70 492.50 1795 ---- ---- ---- ---- 484.90 -3.70 488.60 1800 ---- ---- ---- ---- 481.10 -3.70 484.80 1805 ---- ---- ---- ---- 477.30 -3.70 481.00 1810 ---- ---- ---- ---- 473.50 -3.70 477.20 1815 ---- ---- ---- ---- 469.80 -3.60 473.40 1820 ---- ---- ---- ---- 466.00 -3.60 469.60 1825 ---- ---- ---- ---- 462.30 -3.60 465.90 1830 ---- ---- ---- ---- 458.50 -3.60 462.10 1835 ---- ---- ---- ---- 454.80 -3.60 458.40 1840 ---- ---- ---- ---- 451.10 -3.60 454.70 1845 ---- ---- ---- ---- 447.40 -3.60 451.00 1850 ---- ---- ---- ---- 443.70 -3.60 447.30 1855 ---- ---- ---- ---- 440.10 -3.60 443.70 1860 ---- ---- ---- ---- 436.40 -3.60 440.00 1865 ---- ---- ---- ---- 432.80 -3.60 436.40 1870 ---- ---- ---- ---- 429.20 -3.50 432.70 1875 ---- ---- ---- ---- 425.60 -3.50 429.10 1880 ---- ---- ---- ---- 422.00 -3.50 425.50 1885 ---- ---- ---- ---- 418.40 -3.50 421.90 1890 ---- ---- ---- ---- 414.90 -3.50 418.40 1895 ---- ---- ---- ---- 411.30 -3.50 414.80 1900 ---- ---- ---- ---- 407.80 -3.50 411.30 1905 ---- ---- ---- ---- 404.30 -3.50 407.80 1910 ---- ---- ---- ---- 400.80 -3.50 404.30 1915 ---- ---- ---- ---- 397.30 -3.50 400.80 1920 ---- ---- ---- ---- 393.90 -3.40 397.30 1925 ---- ---- ---- ---- 390.40 -3.40 393.80 1930 ---- ---- ---- ---- 387.00 -3.40 390.40 1935 ---- ---- ---- ---- 383.60 -3.30 386.90 1940 ---- ---- ---- ---- 380.20 -3.30 383.50 1945 ---- ---- ---- ---- 376.80 -3.30 380.10 1950 ---- ---- ---- ---- 373.40 -3.30 376.70 1955 ---- ---- ---- ---- 370.10 -3.30 373.40 1960 ---- ---- ---- ---- 366.70 -3.40 370.10 1965 ---- ---- ---- ---- 363.40 -3.30 366.70 1970 ---- ---- ---- ---- 360.20 -3.30 363.50 1975 ---- ---- ---- ---- 356.90 -3.30 360.20 1980 ---- ---- ---- ---- 353.70 -3.30 357.00 1985 ---- ---- ---- ---- 350.50 -3.20 353.70 1990 ---- ---- ---- ---- 347.30 -3.30 350.60 1995 ---- ---- ---- ---- 344.20 -3.20 347.40 2000 ---- ---- ---- ---- 341.10 -3.20 344.30 2005 ---- ---- ---- ---- 338.00 -3.20 341.20 2010 ---- ---- ---- ---- 334.90 -3.20 338.10 2015 ---- ---- ---- ---- 331.90 -3.20 335.10 2020 ---- ---- ---- ---- 328.90 -3.20 332.10 2025 ---- ---- ---- ---- 326.00 -3.10 329.10 2030 ---- ---- ---- ---- 323.10 -3.10 326.20 2035 ---- ---- ---- ---- 320.20 -3.10 323.30 2040 ---- ---- ---- ---- 317.30 -3.10 320.40 2045 ---- ---- ---- ---- 314.50 -3.10 317.60 2050 ---- ---- ---- ---- 311.70 -3.10 314.80 2055 ---- ---- ---- ---- 309.00 -3.00 312.00 2060 ---- ---- ---- ---- 306.30 -3.00 309.30 2065 ---- ---- ---- ---- 303.60 -3.00 306.60 2070 ---- ---- ---- ---- 301.00 -3.00 304.00 2075 ---- ---- ---- ---- 298.40 -2.90 301.30 2080 ---- ---- ---- ---- 295.80 -2.90 298.70 2085 ---- ---- ---- ---- 293.20 -3.00 296.20 2090 ---- ---- ---- ---- 290.70 -3.00 293.70 2095 ---- ---- ---- ---- 288.30 -2.90 291.20 2100 ---- ---- ---- ---- 285.80 -2.90 288.70 2105 ---- ---- ---- ---- 283.40 -2.90 286.30 2110 ---- ---- ---- ---- 281.00 -2.90 283.90 2115 ---- ---- ---- ---- 278.70 -2.90 281.60 2120 ---- ---- ---- ---- 276.40 -2.80 279.20 2125 ---- ---- ---- ---- 274.10 -2.80 276.90 2130 ---- ---- ---- ---- 271.80 -2.80 274.60 2135 ---- ---- ---- ---- 269.60 -2.80 272.40 2140 ---- ---- ---- ---- 267.40 -2.80 270.20 2145 ---- ---- ---- ---- 265.20 -2.80 268.00 2150 ---- ---- ---- ---- 263.10 -2.80 265.90 2155 ---- ---- ---- ---- 261.00 -2.70 263.70 2160 ---- ---- ---- ---- 258.90 -2.70 261.60 2165 ---- ---- ---- ---- 256.90 -2.70 259.60 2170 ---- ---- ---- ---- 254.90 -2.70 257.60 2175 ---- ---- ---- ---- 252.90 -2.70 255.60 2180 ---- ---- ---- ---- 251.00 -2.60 253.60 2185 ---- ---- ---- ---- 249.00 -2.70 251.70 2190 ---- ---- ---- ---- 247.20 -2.60 249.80 2195 ---- ---- ---- ---- 245.30 -2.60 247.90 2200 ---- ---- ---- ---- 243.50 -2.60 246.10 2205 ---- ---- ---- ---- 241.70 -2.60 244.30 2210 ---- ---- ---- ---- 240.00 -2.50 242.50 2215 ---- ---- ---- ---- 238.20 -2.60 240.80 2220 ---- ---- ---- ---- 236.60 -2.50 239.10 2225 ---- ---- ---- ---- 234.90 -2.50 237.40 2230 ---- ---- ---- ---- 233.30 -2.50 235.80 2235 ---- ---- ---- ---- 231.70 -2.50 234.20 2240 ---- ---- ---- ---- 230.10 -2.50 232.60 2245 ---- ---- ---- ---- 228.60 -2.50 231.10 2250 ---- ---- ---- ---- 227.10 -2.40 229.50 2255 ---- ---- ---- ---- 225.60 -2.40 228.00 2260 ---- ---- ---- ---- 224.10 -2.50 226.60 2265 ---- ---- ---- ---- 222.70 -2.40 225.10 2270 ---- ---- ---- ---- 221.30 -2.40 223.70 2275 ---- ---- ---- ---- 219.90 -2.40 222.30 2280 ---- ---- ---- ---- 218.60 -2.40 221.00 2285 ---- ---- ---- ---- 217.20 -2.40 219.60 2290 ---- ---- ---- ---- 215.90 -2.40 218.30 2295 ---- ---- ---- ---- 214.60 -2.40 217.00 2300 ---- ---- ---- ---- 213.40 -2.30 215.70 2305 ---- ---- ---- ---- 212.10 -2.40 214.50 2310 ---- ---- ---- ---- 210.90 -2.40 213.30 2315 ---- ---- ---- ---- 209.70 -2.40 212.10 2320 ---- ---- ---- ---- 208.60 -2.30 210.90 2325 ---- ---- ---- ---- 207.40 -2.30 209.70 2330 ---- ---- ---- ---- 206.30 -2.20 208.50 2335 ---- ---- ---- ---- 205.10 -2.30 207.40 2340 ---- ---- ---- ---- 204.00 -2.30 206.30 2345 ---- ---- ---- ---- 202.90 -2.30 205.20 2350 ---- ---- ---- ---- 201.90 -2.20 204.10 2355 ---- ---- ---- ---- 200.80 -2.20 203.00 2360 ---- ---- ---- ---- 199.80 -2.20 202.00 2365 ---- ---- ---- ---- 198.80 -2.20 201.00 2370 ---- ---- ---- ---- 197.70 -2.20 199.90 2375 ---- ---- ---- ---- 196.80 -2.10 198.90 2380 ---- ---- ---- ---- 195.80 -2.20 198.00 2385 ---- ---- ---- ---- 194.80 -2.20 197.00 2390 ---- ---- ---- ---- 193.90 -2.10 196.00 2395 ---- ---- ---- ---- 192.90 -2.20 195.10 2400 ---- ---- ---- ---- 192.00 -2.10 194.10 2405 ---- ---- ---- ---- 191.10 -2.10 193.20 2410 ---- ---- ---- ---- 190.20 -2.10 192.30 2415 ---- ---- ---- ---- 189.30 -2.10 191.40 2420 ---- ---- ---- ---- 188.40 -2.10 190.50 2425 ---- ---- ---- ---- 187.50 -2.10 189.60 2430 ---- ---- ---- ---- 186.70 -2.10 188.80 2435 ---- ---- ---- ---- 185.80 -2.10 187.90 2440 ---- ---- ---- ---- 185.00 -2.10 187.10 2445 ---- ---- ---- ---- 184.20 -2.00 186.20 2450 ---- ---- ---- ---- 183.40 -2.00 185.40 2455 ---- ---- ---- ---- 182.60 -2.00 184.60 2460 ---- ---- ---- ---- 181.80 -2.00 183.80 2465 ---- ---- ---- ---- 181.00 -2.00 183.00 2470 ---- ---- ---- ---- 180.20 -2.00 182.20 2475 ---- ---- ---- ---- 179.40 -2.00 181.40 2480 ---- ---- ---- ---- 178.70 -2.00 180.70 2485 ---- ---- ---- ---- 177.90 -2.00 179.90 2490 ---- ---- ---- ---- 177.20 -2.00 179.20 2495 ---- ---- ---- ---- 176.40 -2.00 178.40 2500 ---- ---- ---- ---- 175.70 -2.00 177.70 2505 ---- ---- ---- ---- 175.00 -2.00 177.00 2510 ---- ---- ---- ---- 174.30 -1.90 176.20 2515 ---- ---- ---- ---- 173.60 -1.90 175.50 2520 ---- ---- ---- ---- 172.90 -1.90 174.80 2525 ---- ---- ---- ---- 172.20 -2.00 174.20 2530 ---- ---- ---- ---- 171.60 -1.90 173.50 2540 ---- ---- ---- ---- 170.20 -1.90 172.10 2550 ---- ---- ---- ---- 168.90 -1.90 170.80 2560 ---- ---- ---- ---- 167.70 -1.90 169.60 2570 ---- ---- ---- ---- 166.50 -1.80 168.30 2575 ---- ---- ---- ---- 165.80 -1.90 167.70 2580 ---- ---- ---- ---- 165.30 -1.80 167.10 2590 ---- ---- ---- ---- 164.10 -1.80 165.90 2600 ---- ---- ---- ---- 162.90 -1.90 164.80 2610 ---- ---- ---- ---- 161.80 -1.80 163.60 2625 ---- ---- ---- ---- 160.20 -1.80 162.00 2650 ---- ---- ---- ---- 157.60 -1.80 159.40 2675 ---- ---- ---- ---- 155.20 -1.70 156.90 2700 ---- ---- ---- ---- 152.90 -1.70 154.60 2725 ---- ---- ---- ---- 150.70 -1.70 152.40 2750 ---- ---- ---- ---- 148.70 -1.60 150.30 2775 ---- ---- ---- ---- 146.80 -1.60 148.40 2800 ---- ---- ---- ---- 145.00 -1.60 146.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 883.00 -3.70 886.70 1400 ---- ---- ---- ---- 858.00 -3.70 861.70 1425 ---- ---- ---- ---- 833.00 -3.80 836.80 1450 ---- ---- ---- ---- 808.50 -3.80 812.30 1475 ---- ---- ---- ---- 784.30 -3.90 788.20 1500 ---- ---- ---- ---- 760.70 -3.90 764.60 1525 ---- ---- ---- ---- 737.40 -4.00 741.40 1550 ---- ---- ---- ---- 714.60 -4.00 718.60 1570 ---- ---- ---- ---- 696.70 -3.90 700.60 1575 ---- ---- ---- ---- 692.20 -4.00 696.20 1580 ---- ---- ---- ---- 687.80 -4.00 691.80 1590 ---- ---- ---- ---- 679.00 -3.90 682.90 1600 ---- ---- ---- ---- 670.20 -4.00 674.20 1610 ---- ---- ---- ---- 661.50 -4.00 665.50 1620 ---- ---- ---- ---- 652.90 -3.90 656.80 1625 ---- ---- ---- ---- 648.60 -4.00 652.60 1630 ---- ---- ---- ---- 644.30 -4.00 648.30 1640 ---- ---- ---- ---- 635.80 -4.00 639.80 1650 ---- ---- ---- ---- 627.30 -4.00 631.30 1660 ---- ---- ---- ---- 618.90 -4.00 622.90 1670 ---- ---- ---- ---- 610.60 -3.90 614.50 1675 ---- ---- ---- ---- 606.40 -4.00 610.40 1680 ---- ---- ---- ---- 602.30 -4.00 606.30 1685 ---- ---- ---- ---- 598.20 -3.90 602.10 1690 ---- ---- ---- ---- 594.10 -3.90 598.00 1695 ---- ---- ---- ---- 590.00 -3.90 593.90 1700 ---- ---- ---- ---- 585.90 -4.00 589.90 1705 ---- ---- ---- ---- 581.90 -3.90 585.80 1710 ---- ---- ---- ---- 577.80 -3.90 581.70 1715 ---- ---- ---- ---- 573.80 -3.90 577.70 1720 ---- ---- ---- ---- 569.80 -3.90 573.70 1725 ---- ---- ---- ---- 565.80 -3.90 569.70 1730 ---- ---- ---- ---- 561.80 -3.90 565.70 1735 ---- ---- ---- ---- 557.80 -3.90 561.70 1740 ---- ---- ---- ---- 553.80 -3.90 557.70 1745 ---- ---- ---- ---- 549.90 -3.90 553.80 1750 ---- ---- ---- ---- 546.00 -3.80 549.80 1755 ---- ---- ---- ---- 542.00 -3.90 545.90 1760 ---- ---- ---- ---- 538.10 -3.90 542.00 1765 ---- ---- ---- ---- 534.20 -3.90 538.10 1770 ---- ---- ---- ---- 530.40 -3.80 534.20 1775 ---- ---- ---- ---- 526.50 -3.90 530.40 1780 ---- ---- ---- ---- 522.70 -3.80 526.50 1785 ---- ---- ---- ---- 518.80 -3.90 522.70 1790 ---- ---- ---- ---- 515.00 -3.80 518.80 1795 ---- ---- ---- ---- 511.20 -3.80 515.00 1800 ---- ---- ---- ---- 507.40 -3.80 511.20 1805 ---- ---- ---- ---- 503.60 -3.80 507.40 1810 ---- ---- ---- ---- 499.90 -3.80 503.70 1815 ---- ---- ---- ---- 496.10 -3.80 499.90 1820 ---- ---- ---- ---- 492.40 -3.80 496.20 1825 ---- ---- ---- ---- 488.70 -3.70 492.40 1830 ---- ---- ---- ---- 484.90 -3.80 488.70 1835 ---- ---- ---- ---- 481.20 -3.80 485.00 1840 ---- ---- ---- ---- 477.60 -3.70 481.30 1845 ---- ---- ---- ---- 473.90 -3.70 477.60 1850 ---- ---- ---- ---- 470.20 -3.80 474.00 1855 ---- ---- ---- ---- 466.60 -3.70 470.30 1860 ---- ---- ---- ---- 463.00 -3.70 466.70 1865 ---- ---- ---- ---- 459.40 -3.70 463.10 1870 ---- ---- ---- ---- 455.80 -3.70 459.50 1875 ---- ---- ---- ---- 452.20 -3.70 455.90 1880 ---- ---- ---- ---- 448.60 -3.70 452.30 1885 ---- ---- ---- ---- 445.10 -3.60 448.70 1890 ---- ---- ---- ---- 441.50 -3.70 445.20 1895 ---- ---- ---- ---- 438.00 -3.60 441.60 1900 ---- ---- ---- ---- 434.50 -3.60 438.10 1905 ---- ---- ---- ---- 431.00 -3.60 434.60 1910 ---- ---- ---- ---- 427.50 -3.60 431.10 1915 ---- ---- ---- ---- 424.00 -3.60 427.60 1920 ---- ---- ---- ---- 420.50 -3.60 424.10 1925 ---- ---- ---- ---- 417.10 -3.50 420.60 1930 ---- ---- ---- ---- 413.70 -3.50 417.20 1935 ---- ---- ---- ---- 410.20 -3.60 413.80 1940 ---- ---- ---- ---- 406.80 -3.60 410.40 1945 ---- ---- ---- ---- 403.40 -3.50 406.90 1950 ---- ---- ---- ---- 400.10 -3.50 403.60 1955 ---- ---- ---- ---- 396.70 -3.50 400.20 1960 ---- ---- ---- ---- 393.40 -3.40 396.80 1965 ---- ---- ---- ---- 390.00 -3.50 393.50 1970 ---- ---- ---- ---- 386.70 -3.50 390.20 1975 ---- ---- ---- ---- 383.40 -3.50 386.90 1980 ---- ---- ---- ---- 380.20 -3.40 383.60 1985 ---- ---- ---- ---- 376.90 -3.40 380.30 1990 ---- ---- ---- ---- 373.70 -3.40 377.10 1995 ---- ---- ---- ---- 370.50 -3.40 373.90 2000 ---- ---- ---- ---- 367.30 -3.40 370.70 2005 ---- ---- ---- ---- 364.10 -3.40 367.50 2010 ---- ---- ---- ---- 361.00 -3.40 364.40 2015 ---- ---- ---- ---- 357.90 -3.30 361.20 2020 ---- ---- ---- ---- 354.90 -3.30 358.20 2025 ---- ---- ---- ---- 351.80 -3.30 355.10 2030 ---- ---- ---- ---- 348.80 -3.30 352.10 2035 ---- ---- ---- ---- 345.80 -3.30 349.10 2040 ---- ---- ---- ---- 342.90 -3.20 346.10 2045 ---- ---- ---- ---- 340.00 -3.20 343.20 2050 ---- ---- ---- ---- 337.10 -3.20 340.30 2055 ---- ---- ---- ---- 334.20 -3.20 337.40 2060 ---- ---- ---- ---- 331.40 -3.20 334.60 2065 ---- ---- ---- ---- 328.70 -3.10 331.80 2070 ---- ---- ---- ---- 325.90 -3.20 329.10 2075 ---- ---- ---- ---- 323.20 -3.10 326.30 2080 ---- ---- ---- ---- 320.50 -3.20 323.70 2085 ---- ---- ---- ---- 317.90 -3.10 321.00 2090 ---- ---- ---- ---- 315.30 -3.10 318.40 2095 ---- ---- ---- ---- 312.70 -3.10 315.80 2100 ---- ---- ---- ---- 310.20 -3.00 313.20 2105 ---- ---- ---- ---- 307.70 -3.00 310.70 2110 ---- ---- ---- ---- 305.20 -3.00 308.20 2115 ---- ---- ---- ---- 302.70 -3.10 305.80 2120 ---- ---- ---- ---- 300.30 -3.10 303.40 2125 ---- ---- ---- ---- 298.00 -3.00 301.00 2130 ---- ---- ---- ---- 295.70 -2.90 298.60 2135 ---- ---- ---- ---- 293.40 -2.90 296.30 2140 ---- ---- ---- ---- 291.10 -3.00 294.10 2145 ---- ---- ---- ---- 288.90 -3.00 291.90 2150 ---- ---- ---- ---- 286.70 -3.00 289.70 2155 ---- ---- ---- ---- 284.60 -2.90 287.50 2160 ---- ---- ---- ---- 282.50 -2.90 285.40 2165 ---- ---- ---- ---- 280.50 -2.80 283.30 2170 ---- ---- ---- ---- 278.40 -2.90 281.30 2175 ---- ---- ---- ---- 276.40 -2.90 279.30 2180 ---- ---- ---- ---- 274.50 -2.80 277.30 2185 ---- ---- ---- ---- 272.50 -2.90 275.40 2190 ---- ---- ---- ---- 270.60 -2.80 273.40 2195 ---- ---- ---- ---- 268.80 -2.80 271.60 2200 ---- ---- ---- ---- 266.90 -2.80 269.70 2205 ---- ---- ---- ---- 265.10 -2.80 267.90 2210 ---- ---- ---- ---- 263.30 -2.80 266.10 2215 ---- ---- ---- ---- 261.60 -2.70 264.30 2220 ---- ---- ---- ---- 259.90 -2.70 262.60 2225 ---- ---- ---- ---- 258.20 -2.70 260.90 2230 ---- ---- ---- ---- 256.50 -2.70 259.20 2235 ---- ---- ---- ---- 254.80 -2.70 257.50 2240 ---- ---- ---- ---- 253.20 -2.70 255.90 2245 ---- ---- ---- ---- 251.60 -2.70 254.30 2250 ---- ---- ---- ---- 250.00 -2.70 252.70 2255 ---- ---- ---- ---- 248.40 -2.70 251.10 2260 ---- ---- ---- ---- 246.90 -2.60 249.50 2265 ---- ---- ---- ---- 245.40 -2.60 248.00 2270 ---- ---- ---- ---- 243.90 -2.60 246.50 2275 ---- ---- ---- ---- 242.40 -2.60 245.00 2280 ---- ---- ---- ---- 240.90 -2.60 243.50 2285 ---- ---- ---- ---- 239.50 -2.50 242.00 2290 ---- ---- ---- ---- 238.10 -2.50 240.60 2295 ---- ---- ---- ---- 236.70 -2.50 239.20 2300 ---- ---- ---- ---- 235.30 -2.50 237.80 2305 ---- ---- ---- ---- 233.90 -2.50 236.40 2310 ---- ---- ---- ---- 232.60 -2.50 235.10 2315 ---- ---- ---- ---- 231.30 -2.50 233.80 2320 ---- ---- ---- ---- 230.00 -2.50 232.50 2325 ---- ---- ---- ---- 228.70 -2.50 231.20 2330 ---- ---- ---- ---- 227.50 -2.50 230.00 2335 ---- ---- ---- ---- 226.30 -2.40 228.70 2340 ---- ---- ---- ---- 225.10 -2.40 227.50 2345 ---- ---- ---- ---- 223.90 -2.50 226.40 2350 ---- ---- ---- ---- 222.80 -2.40 225.20 2355 ---- ---- ---- ---- 221.70 -2.40 224.10 2360 ---- ---- ---- ---- 220.60 -2.40 223.00 2365 ---- ---- ---- ---- 219.50 -2.40 221.90 2370 ---- ---- ---- ---- 218.40 -2.40 220.80 2375 ---- ---- ---- ---- 217.40 -2.30 219.70 2380 ---- ---- ---- ---- 216.40 -2.30 218.70 2385 ---- ---- ---- ---- 215.40 -2.30 217.70 2390 ---- ---- ---- ---- 214.40 -2.30 216.70 2395 ---- ---- ---- ---- 213.40 -2.30 215.70 2400 ---- ---- ---- ---- 212.50 -2.30 214.80 2405 ---- ---- ---- ---- 211.50 -2.30 213.80 2410 ---- ---- ---- ---- 210.60 -2.30 212.90 2415 ---- ---- ---- ---- 209.70 -2.30 212.00 2420 ---- ---- ---- ---- 208.80 -2.30 211.10 2425 ---- ---- ---- ---- 208.00 -2.20 210.20 2430 ---- ---- ---- ---- 207.10 -2.30 209.40 2435 ---- ---- ---- ---- 206.20 -2.30 208.50 2440 ---- ---- ---- ---- 205.40 -2.30 207.70 2445 ---- ---- ---- ---- 204.60 -2.20 206.80 2450 ---- ---- ---- ---- 203.80 -2.20 206.00 2455 ---- ---- ---- ---- 203.00 -2.20 205.20 2460 ---- ---- ---- ---- 202.20 -2.20 204.40 2465 ---- ---- ---- ---- 201.40 -2.20 203.60 2470 ---- ---- ---- ---- 200.60 -2.20 202.80 2475 ---- ---- ---- ---- 199.80 -2.20 202.00 2480 ---- ---- ---- ---- 199.10 -2.10 201.20 2485 ---- ---- ---- ---- 198.30 -2.20 200.50 2490 ---- ---- ---- ---- 197.60 -2.10 199.70 2495 ---- ---- ---- ---- 196.80 -2.20 199.00 2500 ---- ---- ---- ---- 196.10 -2.20 198.30 2505 ---- ---- ---- ---- 195.40 -2.10 197.50 2510 ---- ---- ---- ---- 194.70 -2.10 196.80 2515 ---- ---- ---- ---- 194.00 -2.10 196.10 2520 ---- ---- ---- ---- 193.30 -2.10 195.40 2525 ---- ---- ---- ---- 192.60 -2.10 194.70 2530 ---- ---- ---- ---- 191.90 -2.10 194.00 2535 ---- ---- ---- ---- 191.30 -2.10 193.40 2540 ---- ---- ---- ---- 190.60 -2.10 192.70 2550 ---- ---- ---- ---- 189.30 -2.10 191.40 2560 ---- ---- ---- ---- 188.10 -2.00 190.10 2570 ---- ---- ---- ---- 186.80 -2.10 188.90 2575 ---- ---- ---- ---- 186.20 -2.10 188.30 2580 ---- ---- ---- ---- 185.60 -2.10 187.70 2590 ---- ---- ---- ---- 184.50 -2.00 186.50 2600 ---- ---- ---- ---- 183.30 -2.00 185.30 2610 ---- ---- ---- ---- 182.20 -2.00 184.20 2620 ---- ---- ---- ---- 181.10 -2.00 183.10 2625 ---- ---- ---- ---- 180.60 -1.90 182.50 2630 ---- ---- ---- ---- 180.10 -1.90 182.00 2650 ---- ---- ---- ---- 178.00 -1.90 179.90 2675 ---- ---- ---- ---- 175.60 -1.90 177.50 2700 ---- ---- ---- ---- 173.30 -1.90 175.20 2725 ---- ---- ---- ---- 171.20 -1.80 173.00 2750 ---- ---- ---- ---- 169.10 -1.90 171.00 2775 ---- ---- ---- ---- 167.30 -1.80 169.10 2800 ---- ---- ---- ---- 165.50 -1.80 167.30 2825 ---- ---- ---- ---- 163.80 -1.80 165.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 869.70 -3.70 873.40 1425 ---- ---- ---- ---- 845.00 -3.80 848.80 1450 ---- ---- ---- ---- 820.80 -3.90 824.70 1475 ---- ---- ---- ---- 797.10 -3.90 801.00 1500 ---- ---- ---- ---- 773.70 -4.00 777.70 1525 ---- ---- ---- ---- 750.80 -4.10 754.90 1550 ---- ---- ---- ---- 728.40 -4.00 732.40 1575 ---- ---- ---- ---- 706.30 -4.00 710.30 1580 ---- ---- ---- ---- 701.90 -4.10 706.00 1590 ---- ---- ---- ---- 693.20 -4.10 697.30 1600 ---- ---- ---- ---- 684.60 -4.00 688.60 1610 ---- ---- ---- ---- 676.00 -4.10 680.10 1620 ---- ---- ---- ---- 667.50 -4.00 671.50 1625 ---- ---- ---- ---- 663.20 -4.10 667.30 1630 ---- ---- ---- ---- 659.00 -4.10 663.10 1640 ---- ---- ---- ---- 650.60 -4.10 654.70 1650 ---- ---- ---- ---- 642.30 -4.00 646.30 1660 ---- ---- ---- ---- 634.00 -4.00 638.00 1670 ---- ---- ---- ---- 625.80 -4.00 629.80 1675 ---- ---- ---- ---- 621.70 -4.00 625.70 1680 ---- ---- ---- ---- 617.60 -4.00 621.60 1685 ---- ---- ---- ---- 613.50 -4.10 617.60 1690 ---- ---- ---- ---- 609.50 -4.00 613.50 1695 ---- ---- ---- ---- 605.40 -4.10 609.50 1700 ---- ---- ---- ---- 601.40 -4.10 605.50 1705 ---- ---- ---- ---- 597.40 -4.00 601.40 1710 ---- ---- ---- ---- 593.40 -4.00 597.40 1715 ---- ---- ---- ---- 589.40 -4.10 593.50 1720 ---- ---- ---- ---- 585.50 -4.00 589.50 1725 ---- ---- ---- ---- 581.50 -4.00 585.50 1730 ---- ---- ---- ---- 577.60 -4.00 581.60 1735 ---- ---- ---- ---- 573.70 -4.00 577.70 1740 ---- ---- ---- ---- 569.70 -4.00 573.70 1745 ---- ---- ---- ---- 565.80 -4.00 569.80 1750 ---- ---- ---- ---- 562.00 -4.00 566.00 1755 ---- ---- ---- ---- 558.10 -4.00 562.10 1760 ---- ---- ---- ---- 554.20 -4.00 558.20 1765 ---- ---- ---- ---- 550.40 -4.00 554.40 1770 ---- ---- ---- ---- 546.60 -3.90 550.50 1775 ---- ---- ---- ---- 542.70 -4.00 546.70 1780 ---- ---- ---- ---- 538.90 -4.00 542.90 1785 ---- ---- ---- ---- 535.20 -3.90 539.10 1790 ---- ---- ---- ---- 531.40 -3.90 535.30 1795 ---- ---- ---- ---- 527.60 -3.90 531.50 1800 ---- ---- ---- ---- 523.90 -3.90 527.80 1805 ---- ---- ---- ---- 520.10 -3.90 524.00 1810 ---- ---- ---- ---- 516.40 -3.90 520.30 1815 ---- ---- ---- ---- 512.70 -3.90 516.60 1820 ---- ---- ---- ---- 509.00 -3.90 512.90 1825 ---- ---- ---- ---- 505.30 -3.90 509.20 1830 ---- ---- ---- ---- 501.70 -3.80 505.50 1835 ---- ---- ---- ---- 498.00 -3.90 501.90 1840 ---- ---- ---- ---- 494.40 -3.80 498.20 1845 ---- ---- ---- ---- 490.70 -3.90 494.60 1850 ---- ---- ---- ---- 487.10 -3.80 490.90 1855 ---- ---- ---- ---- 483.50 -3.80 487.30 1860 ---- ---- ---- ---- 479.90 -3.80 483.70 1865 ---- ---- ---- ---- 476.30 -3.80 480.10 1870 ---- ---- ---- ---- 472.80 -3.80 476.60 1875 ---- ---- ---- ---- 469.20 -3.80 473.00 1880 ---- ---- ---- ---- 465.70 -3.80 469.50 1885 ---- ---- ---- ---- 462.20 -3.70 465.90 1890 ---- ---- ---- ---- 458.70 -3.70 462.40 1895 ---- ---- ---- ---- 455.20 -3.70 458.90 1900 ---- ---- ---- ---- 451.70 -3.70 455.40 1905 ---- ---- ---- ---- 448.20 -3.70 451.90 1910 ---- ---- ---- ---- 444.70 -3.80 448.50 1915 ---- ---- ---- ---- 441.30 -3.70 445.00 1920 ---- ---- ---- ---- 437.90 -3.70 441.60 1925 ---- ---- ---- ---- 434.50 -3.60 438.10 1930 ---- ---- ---- ---- 431.00 -3.70 434.70 1935 ---- ---- ---- ---- 427.70 -3.60 431.30 1940 ---- ---- ---- ---- 424.30 -3.60 427.90 1945 ---- ---- ---- ---- 420.90 -3.60 424.50 1950 ---- ---- ---- ---- 417.60 -3.60 421.20 1955 ---- ---- ---- ---- 414.20 -3.60 417.80 1960 ---- ---- ---- ---- 410.90 -3.60 414.50 1965 ---- ---- ---- ---- 407.60 -3.50 411.10 1970 ---- ---- ---- ---- 404.30 -3.50 407.80 1975 ---- ---- ---- ---- 401.00 -3.50 404.50 1980 ---- ---- ---- ---- 397.70 -3.60 401.30 1985 ---- ---- ---- ---- 394.50 -3.50 398.00 1990 ---- ---- ---- ---- 391.30 -3.50 394.80 1995 ---- ---- ---- ---- 388.10 -3.50 391.60 2000 ---- ---- ---- ---- 384.90 -3.50 388.40 2005 ---- ---- ---- ---- 381.70 -3.50 385.20 2010 ---- ---- ---- ---- 378.60 -3.50 382.10 2015 ---- ---- ---- ---- 375.50 -3.40 378.90 2020 ---- ---- ---- ---- 372.40 -3.40 375.80 2025 ---- ---- ---- ---- 369.40 -3.40 372.80 2030 ---- ---- ---- ---- 366.30 -3.40 369.70 2035 ---- ---- ---- ---- 363.30 -3.40 366.70 2040 ---- ---- ---- ---- 360.40 -3.30 363.70 2045 ---- ---- ---- ---- 357.50 -3.30 360.80 2050 ---- ---- ---- ---- 354.60 -3.30 357.90 2055 ---- ---- ---- ---- 351.70 -3.30 355.00 2060 ---- ---- ---- ---- 348.90 -3.30 352.20 2065 ---- ---- ---- ---- 346.10 -3.20 349.30 2070 ---- ---- ---- ---- 343.30 -3.30 346.60 2075 ---- ---- ---- ---- 340.60 -3.20 343.80 2080 ---- ---- ---- ---- 337.90 -3.20 341.10 2085 ---- ---- ---- ---- 335.20 -3.20 338.40 2090 ---- ---- ---- ---- 332.60 -3.20 335.80 2095 ---- ---- ---- ---- 330.00 -3.20 333.20 2100 ---- ---- ---- ---- 327.40 -3.20 330.60 2105 ---- ---- ---- ---- 324.90 -3.20 328.10 2110 ---- ---- ---- ---- 322.40 -3.20 325.60 2115 ---- ---- ---- ---- 320.00 -3.10 323.10 2120 ---- ---- ---- ---- 317.50 -3.20 320.70 2125 ---- ---- ---- ---- 315.20 -3.10 318.30 2130 ---- ---- ---- ---- 312.80 -3.10 315.90 2135 ---- ---- ---- ---- 310.50 -3.10 313.60 2140 ---- ---- ---- ---- 308.20 -3.10 311.30 2145 ---- ---- ---- ---- 306.00 -3.00 309.00 2150 ---- ---- ---- ---- 303.70 -3.10 306.80 2155 ---- ---- ---- ---- 301.50 -3.10 304.60 2160 ---- ---- ---- ---- 299.40 -3.00 302.40 2165 ---- ---- ---- ---- 297.20 -3.00 300.20 2170 ---- ---- ---- ---- 295.10 -3.00 298.10 2175 ---- ---- ---- ---- 293.00 -3.00 296.00 2180 ---- ---- ---- ---- 291.00 -2.90 293.90 2185 ---- ---- ---- ---- 289.00 -2.90 291.90 2190 ---- ---- ---- ---- 287.00 -2.90 289.90 2195 ---- ---- ---- ---- 285.00 -2.90 287.90 2200 ---- ---- ---- ---- 283.10 -2.90 286.00 2205 ---- ---- ---- ---- 281.20 -2.90 284.10 2210 ---- ---- ---- ---- 279.30 -2.90 282.20 2215 ---- ---- ---- ---- 277.50 -2.90 280.40 2220 ---- ---- ---- ---- 275.70 -2.90 278.60 2225 ---- ---- ---- ---- 273.90 -2.90 276.80 2230 ---- ---- ---- ---- 272.20 -2.80 275.00 2235 ---- ---- ---- ---- 270.50 -2.80 273.30 2240 ---- ---- ---- ---- 268.80 -2.80 271.60 2245 ---- ---- ---- ---- 267.20 -2.80 270.00 2250 ---- ---- ---- ---- 265.60 -2.80 268.40 2255 ---- ---- ---- ---- 264.00 -2.80 266.80 2260 ---- ---- ---- ---- 262.50 -2.70 265.20 2265 ---- ---- ---- ---- 261.00 -2.70 263.70 2270 ---- ---- ---- ---- 259.50 -2.70 262.20 2275 ---- ---- ---- ---- 258.00 -2.70 260.70 2280 ---- ---- ---- ---- 256.60 -2.70 259.30 2285 ---- ---- ---- ---- 255.20 -2.70 257.90 2290 ---- ---- ---- ---- 253.80 -2.70 256.50 2295 ---- ---- ---- ---- 252.50 -2.70 255.20 2300 ---- ---- ---- ---- 251.20 -2.60 253.80 2305 ---- ---- ---- ---- 249.90 -2.60 252.50 2310 ---- ---- ---- ---- 248.60 -2.70 251.30 2315 ---- ---- ---- ---- 247.40 -2.60 250.00 2320 ---- ---- ---- ---- 246.20 -2.60 248.80 2325 ---- ---- ---- ---- 245.00 -2.60 247.60 2330 ---- ---- ---- ---- 243.80 -2.60 246.40 2335 ---- ---- ---- ---- 242.60 -2.60 245.20 2340 ---- ---- ---- ---- 241.50 -2.60 244.10 2345 ---- ---- ---- ---- 240.40 -2.60 243.00 2350 ---- ---- ---- ---- 239.30 -2.60 241.90 2355 ---- ---- ---- ---- 238.20 -2.60 240.80 2360 ---- ---- ---- ---- 237.20 -2.50 239.70 2365 ---- ---- ---- ---- 236.10 -2.60 238.70 2370 ---- ---- ---- ---- 235.10 -2.50 237.60 2375 ---- ---- ---- ---- 234.10 -2.50 236.60 2380 ---- ---- ---- ---- 233.10 -2.50 235.60 2385 ---- ---- ---- ---- 232.20 -2.40 234.60 2390 ---- ---- ---- ---- 231.20 -2.50 233.70 2395 ---- ---- ---- ---- 230.30 -2.40 232.70 2400 ---- ---- ---- ---- 229.30 -2.50 231.80 2405 ---- ---- ---- ---- 228.40 -2.50 230.90 2410 ---- ---- ---- ---- 227.50 -2.50 230.00 2415 ---- ---- ---- ---- 226.70 -2.40 229.10 2420 ---- ---- ---- ---- 225.80 -2.40 228.20 2425 ---- ---- ---- ---- 224.90 -2.50 227.40 2430 ---- ---- ---- ---- 224.10 -2.40 226.50 2435 ---- ---- ---- ---- 223.30 -2.40 225.70 2440 ---- ---- ---- ---- 222.40 -2.40 224.80 2445 ---- ---- ---- ---- 221.60 -2.40 224.00 2450 ---- ---- ---- ---- 220.80 -2.40 223.20 2455 ---- ---- ---- ---- 220.00 -2.40 222.40 2460 ---- ---- ---- ---- 219.30 -2.30 221.60 2465 ---- ---- ---- ---- 218.50 -2.30 220.80 2470 ---- ---- ---- ---- 217.70 -2.40 220.10 2475 ---- ---- ---- ---- 217.00 -2.30 219.30 2480 ---- ---- ---- ---- 216.20 -2.40 218.60 2485 ---- ---- ---- ---- 215.50 -2.30 217.80 2490 ---- ---- ---- ---- 214.80 -2.30 217.10 2495 ---- ---- ---- ---- 214.10 -2.30 216.40 2500 ---- ---- ---- ---- 213.40 -2.30 215.70 2505 ---- ---- ---- ---- 212.70 -2.30 215.00 2510 ---- ---- ---- ---- 212.00 -2.30 214.30 2515 ---- ---- ---- ---- 211.30 -2.30 213.60 2520 ---- ---- ---- ---- 210.60 -2.30 212.90 2525 ---- ---- ---- ---- 210.00 -2.20 212.20 2530 ---- ---- ---- ---- 209.30 -2.30 211.60 2535 ---- ---- ---- ---- 208.70 -2.20 210.90 2540 ---- ---- ---- ---- 208.00 -2.30 210.30 2545 ---- ---- ---- ---- 207.40 -2.20 209.60 2550 ---- ---- ---- ---- 206.80 -2.20 209.00 2560 ---- ---- ---- ---- 205.60 -2.20 207.80 2570 ---- ---- ---- ---- 204.40 -2.20 206.60 2575 ---- ---- ---- ---- 203.80 -2.20 206.00 2580 ---- ---- ---- ---- 203.20 -2.20 205.40 2590 ---- ---- ---- ---- 202.10 -2.10 204.20 2600 ---- ---- ---- ---- 201.00 -2.10 203.10 2610 ---- ---- ---- ---- 199.90 -2.10 202.00 2620 ---- ---- ---- ---- 198.80 -2.10 200.90 2625 ---- ---- ---- ---- 198.30 -2.10 200.40 2630 ---- ---- ---- ---- 197.80 -2.10 199.90 2640 ---- ---- ---- ---- 196.80 -2.10 198.90 2650 ---- ---- ---- ---- 195.80 -2.10 197.90 2675 ---- ---- ---- ---- 193.50 -2.00 195.50 2700 ---- ---- ---- ---- 191.30 -2.00 193.30 2725 ---- ---- ---- ---- 189.20 -2.00 191.20 2750 ---- ---- ---- ---- 187.30 -2.00 189.30 2775 ---- ---- ---- ---- 185.50 -2.00 187.50 2800 ---- ---- ---- ---- 183.80 -2.00 185.80 2825 ---- ---- ---- ---- 182.20 -2.00 184.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 684.90 -4.20 689.10 1650 ---- ---- ---- ---- 664.20 -4.10 668.30 1675 ---- ---- ---- ---- 643.70 -4.20 647.90 1700 ---- ---- ---- ---- 623.60 -4.20 627.80 1725 ---- ---- ---- ---- 603.90 -4.10 608.00 1750 ---- ---- ---- ---- 584.50 -4.10 588.60 1775 ---- ---- ---- ---- 565.40 -4.10 569.50 1800 ---- ---- ---- ---- 546.60 -4.10 550.70 1820 ---- ---- ---- ---- 531.90 -4.00 535.90 1825 ---- ---- ---- ---- 528.20 -4.00 532.20 1830 ---- ---- ---- ---- 524.50 -4.00 528.50 1840 ---- ---- ---- ---- 517.30 -4.00 521.30 1850 ---- ---- ---- ---- 510.10 -3.90 514.00 1860 ---- ---- ---- ---- 502.90 -3.90 506.80 1870 ---- ---- ---- ---- 495.80 -3.90 499.70 1875 ---- ---- ---- ---- 492.30 -3.90 496.20 1880 ---- ---- ---- ---- 488.70 -3.90 492.60 1890 ---- ---- ---- ---- 481.70 -3.90 485.60 1900 ---- ---- ---- ---- 474.80 -3.80 478.60 1910 ---- ---- ---- ---- 467.90 -3.80 471.70 1915 ---- ---- ---- ---- 464.40 -3.80 468.20 1920 ---- ---- ---- ---- 461.00 -3.80 464.80 1925 ---- ---- ---- ---- 457.60 -3.80 461.40 1930 ---- ---- ---- ---- 454.20 -3.80 458.00 1935 ---- ---- ---- ---- 450.80 -3.80 454.60 1940 ---- ---- ---- ---- 447.40 -3.80 451.20 1945 ---- ---- ---- ---- 444.10 -3.70 447.80 1950 ---- ---- ---- ---- 440.70 -3.80 444.50 1955 ---- ---- ---- ---- 437.40 -3.70 441.10 1960 ---- ---- ---- ---- 434.10 -3.70 437.80 1965 ---- ---- ---- ---- 430.70 -3.70 434.40 1970 ---- ---- ---- ---- 427.40 -3.70 431.10 1975 ---- ---- ---- ---- 424.20 -3.60 427.80 1980 ---- ---- ---- ---- 420.90 -3.60 424.50 1985 ---- ---- ---- ---- 417.60 -3.70 421.30 1990 ---- ---- ---- ---- 414.40 -3.60 418.00 1995 ---- ---- ---- ---- 411.20 -3.60 414.80 2000 ---- ---- ---- ---- 407.90 -3.70 411.60 2005 ---- ---- ---- ---- 404.70 -3.60 408.30 2010 ---- ---- ---- ---- 401.60 -3.60 405.20 2015 ---- ---- ---- ---- 398.40 -3.60 402.00 2020 ---- ---- ---- ---- 395.30 -3.60 398.90 2025 ---- ---- ---- ---- 392.20 -3.50 395.70 2030 ---- ---- ---- ---- 389.10 -3.50 392.60 2035 ---- ---- ---- ---- 386.00 -3.60 389.60 2040 ---- ---- ---- ---- 383.00 -3.50 386.50 2045 ---- ---- ---- ---- 380.00 -3.50 383.50 2050 ---- ---- ---- ---- 377.00 -3.50 380.50 2055 ---- ---- ---- ---- 374.10 -3.40 377.50 2060 ---- ---- ---- ---- 371.20 -3.40 374.60 2065 ---- ---- ---- ---- 368.30 -3.40 371.70 2070 ---- ---- ---- ---- 365.40 -3.50 368.90 2075 ---- ---- ---- ---- 362.60 -3.40 366.00 2080 ---- ---- ---- ---- 359.80 -3.40 363.20 2085 ---- ---- ---- ---- 357.10 -3.40 360.50 2090 ---- ---- ---- ---- 354.40 -3.30 357.70 2095 ---- ---- ---- ---- 351.70 -3.30 355.00 2100 ---- ---- ---- ---- 349.00 -3.40 352.40 2105 ---- ---- ---- ---- 346.40 -3.40 349.80 2110 ---- ---- ---- ---- 343.90 -3.30 347.20 2115 ---- ---- ---- ---- 341.30 -3.30 344.60 2120 ---- ---- ---- ---- 338.80 -3.30 342.10 2125 ---- ---- ---- ---- 336.30 -3.30 339.60 2130 ---- ---- ---- ---- 333.90 -3.30 337.20 2135 ---- ---- ---- ---- 331.50 -3.30 334.80 2140 ---- ---- ---- ---- 329.20 -3.20 332.40 2145 ---- ---- ---- ---- 326.80 -3.20 330.00 2150 ---- ---- ---- ---- 324.50 -3.20 327.70 2155 ---- ---- ---- ---- 322.30 -3.20 325.50 2160 ---- ---- ---- ---- 320.00 -3.20 323.20 2165 ---- ---- ---- ---- 317.80 -3.20 321.00 2170 ---- ---- ---- ---- 315.60 -3.20 318.80 2175 ---- ---- ---- ---- 313.50 -3.10 316.60 2180 ---- ---- ---- ---- 311.40 -3.10 314.50 2185 ---- ---- ---- ---- 309.30 -3.10 312.40 2190 ---- ---- ---- ---- 307.20 -3.10 310.30 2195 ---- ---- ---- ---- 305.20 -3.10 308.30 2200 ---- ---- ---- ---- 303.20 -3.10 306.30 2205 ---- ---- ---- ---- 301.20 -3.10 304.30 2210 ---- ---- ---- ---- 299.30 -3.10 302.40 2215 ---- ---- ---- ---- 297.40 -3.00 300.40 2220 ---- ---- ---- ---- 295.50 -3.00 298.50 2225 ---- ---- ---- ---- 293.70 -3.00 296.70 2230 ---- ---- ---- ---- 291.90 -3.00 294.90 2235 ---- ---- ---- ---- 290.10 -3.00 293.10 2240 ---- ---- ---- ---- 288.40 -2.90 291.30 2245 ---- ---- ---- ---- 286.60 -3.00 289.60 2250 ---- ---- ---- ---- 285.00 -2.90 287.90 2255 ---- ---- ---- ---- 283.30 -2.90 286.20 2260 ---- ---- ---- ---- 281.70 -2.90 284.60 2265 ---- ---- ---- ---- 280.10 -2.90 283.00 2270 ---- ---- ---- ---- 278.60 -2.80 281.40 2275 ---- ---- ---- ---- 277.00 -2.90 279.90 2280 ---- ---- ---- ---- 275.60 -2.80 278.40 2285 ---- ---- ---- ---- 274.10 -2.80 276.90 2290 ---- ---- ---- ---- 272.70 -2.80 275.50 2295 ---- ---- ---- ---- 271.30 -2.80 274.10 2300 ---- ---- ---- ---- 269.90 -2.80 272.70 2305 ---- ---- ---- ---- 268.60 -2.80 271.40 2310 ---- ---- ---- ---- 267.20 -2.80 270.00 2315 ---- ---- ---- ---- 266.00 -2.70 268.70 2320 ---- ---- ---- ---- 264.70 -2.80 267.50 2325 ---- ---- ---- ---- 263.50 -2.70 266.20 2330 ---- ---- ---- ---- 262.20 -2.80 265.00 2335 ---- ---- ---- ---- 261.10 -2.70 263.80 2340 ---- ---- ---- ---- 259.90 -2.70 262.60 2345 ---- ---- ---- ---- 258.70 -2.80 261.50 2350 ---- ---- ---- ---- 257.60 -2.70 260.30 2355 ---- ---- ---- ---- 256.50 -2.70 259.20 2360 ---- ---- ---- ---- 255.40 -2.70 258.10 2365 ---- ---- ---- ---- 254.40 -2.70 257.10 2370 ---- ---- ---- ---- 253.30 -2.70 256.00 2375 ---- ---- ---- ---- 252.30 -2.70 255.00 2380 ---- ---- ---- ---- 251.30 -2.70 254.00 2385 ---- ---- ---- ---- 250.30 -2.70 253.00 2390 ---- ---- ---- ---- 249.40 -2.60 252.00 2395 ---- ---- ---- ---- 248.40 -2.60 251.00 2400 ---- ---- ---- ---- 247.50 -2.60 250.10 2405 ---- ---- ---- ---- 246.60 -2.60 249.20 2410 ---- ---- ---- ---- 245.70 -2.60 248.30 2415 ---- ---- ---- ---- 244.80 -2.60 247.40 2420 ---- ---- ---- ---- 243.90 -2.60 246.50 2425 ---- ---- ---- ---- 243.00 -2.60 245.60 2430 ---- ---- ---- ---- 242.20 -2.60 244.80 2435 ---- ---- ---- ---- 241.40 -2.50 243.90 2440 ---- ---- ---- ---- 240.50 -2.60 243.10 2445 ---- ---- ---- ---- 239.70 -2.60 242.30 2450 ---- ---- ---- ---- 238.90 -2.60 241.50 2455 ---- ---- ---- ---- 238.20 -2.50 240.70 2460 ---- ---- ---- ---- 237.40 -2.50 239.90 2465 ---- ---- ---- ---- 236.60 -2.50 239.10 2470 ---- ---- ---- ---- 235.90 -2.50 238.40 2475 ---- ---- ---- ---- 235.10 -2.50 237.60 2480 ---- ---- ---- ---- 234.40 -2.50 236.90 2485 ---- ---- ---- ---- 233.70 -2.40 236.10 2490 ---- ---- ---- ---- 233.00 -2.40 235.40 2495 ---- ---- ---- ---- 232.30 -2.40 234.70 2500 ---- ---- ---- ---- 231.60 -2.40 234.00 2505 ---- ---- ---- ---- 230.90 -2.40 233.30 2510 ---- ---- ---- ---- 230.20 -2.40 232.60 2515 ---- ---- ---- ---- 229.50 -2.40 231.90 2520 ---- ---- ---- ---- 228.90 -2.40 231.30 2525 ---- ---- ---- ---- 228.20 -2.40 230.60 2530 ---- ---- ---- ---- 227.60 -2.40 230.00 2535 ---- ---- ---- ---- 226.90 -2.40 229.30 2540 ---- ---- ---- ---- 226.30 -2.40 228.70 2545 ---- ---- ---- ---- 225.70 -2.30 228.00 2550 ---- ---- ---- ---- 225.00 -2.40 227.40 2555 ---- ---- ---- ---- 224.40 -2.40 226.80 2560 ---- ---- ---- ---- 223.80 -2.40 226.20 2565 ---- ---- ---- ---- 223.30 -2.30 225.60 2570 ---- ---- ---- ---- 222.70 -2.30 225.00 2575 ---- ---- ---- ---- 222.10 -2.30 224.40 2580 ---- ---- ---- ---- 221.50 -2.40 223.90 2590 ---- ---- ---- ---- 220.40 -2.30 222.70 2600 ---- ---- ---- ---- 219.30 -2.30 221.60 2610 ---- ---- ---- ---- 218.30 -2.30 220.60 2620 ---- ---- ---- ---- 217.20 -2.30 219.50 2625 ---- ---- ---- ---- 216.70 -2.30 219.00 2630 ---- ---- ---- ---- 216.20 -2.30 218.50 2640 ---- ---- ---- ---- 215.20 -2.30 217.50 2650 ---- ---- ---- ---- 214.30 -2.20 216.50 2660 ---- ---- ---- ---- 213.40 -2.20 215.60 2675 ---- ---- ---- ---- 212.00 -2.20 214.20 2700 ---- ---- ---- ---- 209.90 -2.20 212.10 2725 ---- ---- ---- ---- 207.90 -2.10 210.00 2750 ---- ---- ---- ---- 206.00 -2.20 208.20 2775 ---- ---- ---- ---- 204.30 -2.10 206.40 2800 ---- ---- ---- ---- 202.60 -2.20 204.80 2825 ---- ---- ---- ---- 201.10 -2.10 203.20 2850 ---- ---- ---- ---- 199.70 -2.10 201.80 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 580.70 -4.20 584.90 1800 ---- ---- ---- ---- 562.10 -4.10 566.20 1825 ---- ---- ---- ---- 543.80 -4.10 547.90 1850 ---- ---- ---- ---- 525.80 -4.00 529.80 1875 ---- ---- ---- ---- 508.10 -4.00 512.10 1900 ---- ---- ---- ---- 490.70 -4.00 494.70 1925 ---- ---- ---- ---- 473.60 -3.90 477.50 1950 ---- ---- ---- ---- 456.90 -3.80 460.70 1960 ---- ---- ---- ---- 450.20 -3.80 454.00 1970 ---- ---- ---- ---- 443.60 -3.80 447.40 1975 ---- ---- ---- ---- 440.40 -3.80 444.20 1980 ---- ---- ---- ---- 437.10 -3.80 440.90 1990 ---- ---- ---- ---- 430.60 -3.80 434.40 2000 ---- ---- ---- ---- 424.20 -3.70 427.90 2010 ---- ---- ---- ---- 417.80 -3.70 421.50 2020 ---- ---- ---- ---- 411.50 -3.70 415.20 2030 ---- ---- ---- ---- 405.30 -3.70 409.00 2040 ---- ---- ---- ---- 399.20 -3.60 402.80 2050 ---- ---- ---- ---- 393.20 -3.60 396.80 2055 ---- ---- ---- ---- 390.20 -3.60 393.80 2060 ---- ---- ---- ---- 387.20 -3.60 390.80 2065 ---- ---- ---- ---- 384.30 -3.60 387.90 2070 ---- ---- ---- ---- 381.50 -3.50 385.00 2075 ---- ---- ---- ---- 378.60 -3.50 382.10 2080 ---- ---- ---- ---- 375.80 -3.50 379.30 2085 ---- ---- ---- ---- 373.00 -3.50 376.50 2090 ---- ---- ---- ---- 370.30 -3.40 373.70 2095 ---- ---- ---- ---- 367.60 -3.40 371.00 2100 ---- ---- ---- ---- 364.90 -3.40 368.30 2105 ---- ---- ---- ---- 362.20 -3.50 365.70 2110 ---- ---- ---- ---- 359.60 -3.40 363.00 2115 ---- ---- ---- ---- 357.00 -3.50 360.50 2120 ---- ---- ---- ---- 354.50 -3.40 357.90 2125 ---- ---- ---- ---- 352.00 -3.40 355.40 2130 ---- ---- ---- ---- 349.50 -3.40 352.90 2135 ---- ---- ---- ---- 347.10 -3.40 350.50 2140 ---- ---- ---- ---- 344.70 -3.40 348.10 2145 ---- ---- ---- ---- 342.40 -3.30 345.70 2150 ---- ---- ---- ---- 340.00 -3.40 343.40 2155 ---- ---- ---- ---- 337.70 -3.30 341.00 2160 ---- ---- ---- ---- 335.50 -3.30 338.80 2165 ---- ---- ---- ---- 333.30 -3.20 336.50 2170 ---- ---- ---- ---- 331.10 -3.20 334.30 2175 ---- ---- ---- ---- 328.90 -3.20 332.10 2180 ---- ---- ---- ---- 326.80 -3.20 330.00 2185 ---- ---- ---- ---- 324.60 -3.30 327.90 2190 ---- ---- ---- ---- 322.60 -3.20 325.80 2195 ---- ---- ---- ---- 320.50 -3.20 323.70 2200 ---- ---- ---- ---- 318.50 -3.20 321.70 2205 ---- ---- ---- ---- 316.50 -3.20 319.70 2210 ---- ---- ---- ---- 314.50 -3.20 317.70 2215 ---- ---- ---- ---- 312.60 -3.10 315.70 2220 ---- ---- ---- ---- 310.70 -3.10 313.80 2225 ---- ---- ---- ---- 308.80 -3.20 312.00 2230 ---- ---- ---- ---- 307.00 -3.10 310.10 2235 ---- ---- ---- ---- 305.20 -3.10 308.30 2240 ---- ---- ---- ---- 303.40 -3.10 306.50 2245 ---- ---- ---- ---- 301.70 -3.10 304.80 2250 ---- ---- ---- ---- 300.00 -3.00 303.00 2255 ---- ---- ---- ---- 298.30 -3.10 301.40 2260 ---- ---- ---- ---- 296.70 -3.00 299.70 2265 ---- ---- ---- ---- 295.10 -3.00 298.10 2270 ---- ---- ---- ---- 293.50 -3.00 296.50 2275 ---- ---- ---- ---- 292.00 -3.00 295.00 2280 ---- ---- ---- ---- 290.50 -3.00 293.50 2285 ---- ---- ---- ---- 289.00 -3.00 292.00 2290 ---- ---- ---- ---- 287.60 -3.00 290.60 2295 ---- ---- ---- ---- 286.20 -2.90 289.10 2300 ---- ---- ---- ---- 284.80 -3.00 287.80 2305 ---- ---- ---- ---- 283.50 -2.90 286.40 2310 ---- ---- ---- ---- 282.20 -2.90 285.10 2315 ---- ---- ---- ---- 280.90 -2.90 283.80 2320 ---- ---- ---- ---- 279.60 -2.90 282.50 2325 ---- ---- ---- ---- 278.40 -2.90 281.30 2330 ---- ---- ---- ---- 277.20 -2.80 280.00 2335 ---- ---- ---- ---- 276.00 -2.80 278.80 2340 ---- ---- ---- ---- 274.80 -2.90 277.70 2345 ---- ---- ---- ---- 273.70 -2.80 276.50 2350 ---- ---- ---- ---- 272.50 -2.90 275.40 2355 ---- ---- ---- ---- 271.40 -2.80 274.20 2360 ---- ---- ---- ---- 270.30 -2.80 273.10 2365 ---- ---- ---- ---- 269.20 -2.90 272.10 2370 ---- ---- ---- ---- 268.20 -2.80 271.00 2375 ---- ---- ---- ---- 267.10 -2.80 269.90 2380 ---- ---- ---- ---- 266.10 -2.80 268.90 2385 ---- ---- ---- ---- 265.10 -2.70 267.80 2390 ---- ---- ---- ---- 264.00 -2.80 266.80 2395 ---- ---- ---- ---- 263.00 -2.80 265.80 2400 ---- ---- ---- ---- 262.00 -2.80 264.80 2405 ---- ---- ---- ---- 261.10 -2.70 263.80 2410 ---- ---- ---- ---- 260.10 -2.70 262.80 2415 ---- ---- ---- ---- 259.10 -2.70 261.80 2420 ---- ---- ---- ---- 258.20 -2.70 260.90 2425 ---- ---- ---- ---- 257.20 -2.70 259.90 2430 ---- ---- ---- ---- 256.30 -2.70 259.00 2435 ---- ---- ---- ---- 255.40 -2.60 258.00 2440 ---- ---- ---- ---- 254.50 -2.60 257.10 2445 ---- ---- ---- ---- 253.50 -2.70 256.20 2450 ---- ---- ---- ---- 252.70 -2.60 255.30 2455 ---- ---- ---- ---- 251.80 -2.60 254.40 2460 ---- ---- ---- ---- 250.90 -2.60 253.50 2465 ---- ---- ---- ---- 250.00 -2.70 252.70 2470 ---- ---- ---- ---- 249.20 -2.60 251.80 2475 ---- ---- ---- ---- 248.30 -2.60 250.90 2480 ---- ---- ---- ---- 247.50 -2.60 250.10 2485 ---- ---- ---- ---- 246.70 -2.60 249.30 2490 ---- ---- ---- ---- 245.90 -2.50 248.40 2495 ---- ---- ---- ---- 245.00 -2.60 247.60 2500 ---- ---- ---- ---- 244.20 -2.60 246.80 2505 ---- ---- ---- ---- 243.40 -2.60 246.00 2510 ---- ---- ---- ---- 242.70 -2.50 245.20 2515 ---- ---- ---- ---- 241.90 -2.50 244.40 2520 ---- ---- ---- ---- 241.10 -2.60 243.70 2530 ---- ---- ---- ---- 239.60 -2.50 242.10 2540 ---- ---- ---- ---- 238.10 -2.60 240.70 2550 ---- ---- ---- ---- 236.70 -2.50 239.20 2560 ---- ---- ---- ---- 235.30 -2.50 237.80 2570 ---- ---- ---- ---- 233.90 -2.50 236.40 2575 ---- ---- ---- ---- 233.20 -2.50 235.70 2580 ---- ---- ---- ---- 232.50 -2.50 235.00 2590 ---- ---- ---- ---- 231.20 -2.50 233.70 2600 ---- ---- ---- ---- 229.90 -2.50 232.40 2610 ---- ---- ---- ---- 228.70 -2.40 231.10 2625 ---- ---- ---- ---- 226.80 -2.40 229.20 2650 ---- ---- ---- ---- 223.90 -2.30 226.20 2675 ---- ---- ---- ---- 221.10 -2.30 223.40 2700 ---- ---- ---- ---- 218.40 -2.30 220.70 2725 ---- ---- ---- ---- 215.90 -2.30 218.20 2750 ---- ---- ---- ---- 213.60 -2.20 215.80 2775 ---- ---- ---- ---- 211.30 -2.30 213.60 2800 ---- ---- ---- ---- 209.20 -2.20 211.40 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 2 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 .10 1 2624 1805 ---- ---- ---- ---- .10 .00 .10 155 1810 ---- ---- ---- ---- .10 .00 .10 166 1815 ---- ---- ---- ---- .10 .00 .10 7 125 1820 ---- ---- ---- ---- .10 .00 .10 875 1825 ---- ---- ---- ---- .10 .00 .10 954 1830 .10 .10 .10 .10 .10 .00 1 .10 1581 1835 ---- ---- ---- ---- .10 .00 .10 2 254 1840 ---- ---- ---- ---- .10 .00 .10 944 1845 ---- ---- ---- ---- .10 .00 .10 1222 1850 .10 .10 .10 .10 .10 .00 2 .10 2944 1855 ---- ---- ---- ---- .10 .00 .10 434 1860 ---- ---- ---- ---- .10 .00 3 .10 911 1865 ---- ---- ---- ---- .10 .00 8 .10 841 1870 ---- ---- ---- ---- .10 .00 .10 3 843 1875 ---- ---- ---- ---- .10 .00 22 .10 1602 1880 .10 .10 .10 .10 .10 .00 14 .10 792 1885 .10 .10 .10 .10 .10 .00 10 .10 857 1890 .10 .10 .10 .10 .10 .00 5 .10 5 1700 1895 .10 .10 .10 .10 .10 .00 4 .10 6 347 1900 .10 .20 .10 .10 .10 .00 621 .10 5 3832 1905 .10 .20 .10 .10A .20 .00 10 .20 3 565 1910 .20 .20 .10 .10 .20 .00 87 .20 32 1221 1915 .30 .30 .20 .20 .20 -.10 83 .30 40 872 1920 .40 .50B .40 .40 .30 -.10 13 .40 19 1797 1925 .60 .70B .50 .50 .40 -.20 45 .60 54 2078 1930 .90 1.10B .60 .60 .60 -.20 759 .80 97 1177 1935 .70 1.60B .70 .80 .80 -.30 101 1.10 56 779 1940 1.80 2.30 1.20 1.20 1.20 -.40 83 1.60 85 920 1945 1.70 3.40B 1.60A 2.00 1.80 -.50 103 2.30 37 526 1950 2.30 5.00 2.20A 3.00 2.70 -.50 1241 3.20 788 2986 1955 3.90 6.90B 3.10 4.00A 3.90 -.50 123 4.40 388 531 1960 4.70 9.30B 4.20A 6.10A 5.60 -.30 398 5.90 395 758 1965 5.80 12.20B 5.70A 8.80B 7.70 .00 154 7.70 1187 1270 1970 8.60 15.50B 7.50A 10.50A 10.30 +.30 117 10.00 271 833 1975 10.50 19.20B 9.80A 13.60A 13.40 +.80 109 12.60 429 1513 1980 19.90 23.20B 12.40A 17.10A 16.90 +1.30 11 15.60 65 1098 1985 ---- 27.60B 15.50A 15.50A 20.90 +1.90 19.00 101 677 1990 ---- 32.10B 19.00A 19.00A 25.20 +2.40 22.80 25 129 1995 ---- 36.90B 22.80A 22.80A 29.70 +2.90 26.80 1 95 2000 34.50 41.70B 26.90A 31.60A 34.30 +3.20 10 31.10 19 1747 2005 ---- 46.50B 31.30A 31.30A 39.10 +3.50 35.60 1 290 2010 ---- 51.40B 35.80A 35.80A 43.90 +3.60 40.30 495 2015 ---- 56.30B 40.50A 40.50A 48.80 +3.80 45.00 1 264 2020 ---- 61.30B 45.20A 45.20A 53.80 +4.00 49.80 1 385 2025 ---- 66.20B 50.00A 50.00A 58.70 +4.00 54.70 1355 2030 ---- 71.20B 54.90A 54.90A 63.70 +4.10 59.60 1 103 2035 ---- 76.20B 59.80A 59.80A 68.60 +4.10 64.50 1 80 2040 ---- 81.20B 64.80A 64.80A 73.60 +4.20 69.40 48 116 2045 ---- 86.10B 69.70A 69.70A 78.60 +4.20 74.40 114 2050 ---- 91.10B 74.70A 74.70A 83.50 +4.10 79.40 405 2055 ---- 96.10B 79.60A 79.60A 88.50 +4.20 84.30 65 2060 ---- 101.00B 84.60A 84.60A 93.50 +4.20 89.30 222 2065 ---- 106.00B 89.60A 89.60A 98.50 +4.20 94.30 127 2070 ---- 111.10B 94.50A 94.50A 103.50 +4.20 99.30 171 2075 ---- 116.00B 99.50A 99.50A 108.50 +4.30 104.20 379 2080 ---- 121.00B 104.50A 104.50A 113.50 +4.30 109.20 54 2085 ---- 126.00B 109.50A 109.50A 118.50 +4.30 114.20 27 2090 ---- 131.00B 114.50A 114.50A 123.50 +4.30 119.20 1 15 2095 ---- 136.00B 119.50A 119.50A 128.50 +4.30 124.20 12 2100 ---- 141.00B 124.40A 124.40A 133.50 +4.30 129.20 60 2105 ---- 146.00B 129.40A 129.40A 138.50 +4.40 134.10 121 2110 ---- 151.00B 134.40A 134.40A 143.50 +4.40 139.10 7 2115 ---- 156.00B 139.40A 139.40A 148.40 +4.30 144.10 4 2120 ---- 161.00B 144.40A 144.40A 153.40 +4.30 149.10 2125 ---- 166.00B 149.40A 149.40A 158.40 +4.30 154.10 2 2130 ---- 171.00B 154.40A 154.40A 163.40 +4.30 159.10 3 2135 ---- 176.00B 159.40A 159.40A 168.40 +4.30 164.10 2140 ---- 181.00B 164.40A 164.40A 173.40 +4.30 169.10 2145 ---- 186.00B 169.40A 169.40A 178.40 +4.30 174.10 2150 ---- 191.00B 174.40A 174.40A 183.40 +4.30 179.10 1 2155 ---- 196.00B 179.40A 179.40A 188.40 +4.30 184.10 2160 ---- 199.90B 184.40A 184.40A 193.40 +4.30 189.10 2165 ---- 204.90B 189.40A 189.40A 198.40 +4.30 194.10 2170 ---- 209.90B 194.40A 194.40A 203.40 +4.30 199.10 2175 ---- 215.90B 199.40A 199.40A 208.40 +4.30 204.10 2180 ---- 219.90B 204.40A 204.40A 213.40 +4.30 209.10 1 2185 ---- 224.90B 209.40A 209.40A 218.40 +4.30 214.10 3 2190 ---- 229.90B 214.40A 214.40A 223.40 +4.30 219.10 2195 ---- 234.90B 219.90A 219.90A 228.40 +4.30 224.10 2200 ---- 239.90B 224.40A 224.40A 233.40 +4.30 229.10 2205 ---- 244.90B 229.90A 229.90A 238.40 +4.30 234.10 2210 ---- 249.90B 234.90A 234.90A 243.40 +4.30 239.10 2215 ---- 254.90B 239.90A 239.90A 248.40 +4.30 244.10 2220 ---- 259.90B 244.90A 244.90A 253.40 +4.30 249.10 2225 ---- 264.90B 249.90A 249.90A 258.40 +4.30 254.10 2230 ---- 269.90B 255.00A 255.00A 263.40 +4.30 259.10 2235 ---- 274.90B 260.00A 260.00A 268.40 +4.30 264.10 2240 ---- 279.90B 264.90A 264.90A 273.40 +4.30 269.10 2245 ---- 284.90B 269.90A 269.90A 278.40 +4.30 274.10 2250 ---- 289.90B 274.90A 274.90A 283.40 +4.30 279.10 800 2255 ---- 294.90B 280.00A 280.00A 288.40 +4.30 284.10 2260 ---- 299.90B 285.00A 285.00A 293.40 +4.30 289.10 2265 ---- 304.80B 289.90A 289.90A 298.40 +4.30 294.10 2270 ---- 309.80B 294.90A 294.90A 303.40 +4.30 299.10 2275 ---- 314.80B 299.90A 299.90A 308.40 +4.30 304.10 2280 ---- 319.80B 304.90A 304.90A 313.40 +4.30 309.10 2290 ---- 329.90B 314.90A 314.90A 323.40 +4.30 319.10 2300 ---- 339.90B 324.90A 324.90A 333.40 +4.30 329.10 2310 ---- 349.90B 334.90A 334.90A 343.40 +4.30 339.10 2320 ---- 359.90B 344.90A 344.90A 353.40 +4.30 349.10 2325 ---- 364.90B 349.90A 349.90A 358.40 +4.30 354.10 2330 ---- 369.90B 354.90A 354.90A 363.40 +4.30 359.10 2340 ---- 379.90B 365.00A 365.00A 373.40 +4.30 369.10 2350 ---- 389.90B 374.90A 374.90A 383.40 +4.30 379.10 2360 ---- 399.80B 385.00A 385.00A 393.40 +4.30 389.10 2370 ---- 409.80B 395.00A 395.00A 403.40 +4.30 399.10 2375 ---- 414.80B 400.00A 400.00A 408.40 +4.30 404.10 2380 ---- 419.80B 405.00A 405.00A 413.40 +4.30 409.10 2400 ---- 439.90B 424.80A 424.80A 433.40 +4.30 429.10 2425 ---- 464.80B 450.00A 450.00A 458.40 +4.30 454.10 2450 ---- 489.90B 474.90A 474.90A 483.40 +4.30 479.10 2475 ---- 514.80B 500.00A 500.00A 508.40 +4.30 504.10 2500 ---- 539.90B 524.90A 524.90A 533.40 +4.30 529.10 2525 ---- 564.80B 550.00A 550.00A 558.40 +4.30 554.10 2550 ---- 589.90B 574.80A 574.80A 583.40 +4.30 579.10 2575 ---- 614.80B 600.00A 600.00A 608.40 +4.30 604.10 2600 ---- 639.90B 624.90A 624.90A 633.40 +4.30 629.10 2625 ---- 664.80B 650.00A 650.00A 658.40 +4.30 654.10 2650 ---- 689.90B 674.90A 674.90A 683.40 +4.30 679.10 3000 ---- 1039.90B 1024.90A 1024.90A 1033.40 +4.30 1029.10 3500 ---- 1539.80B 1524.80A 1524.80A 1533.40 +4.30 1529.10 12 4000 ---- 2039.80B 2024.80A 2024.80A 2033.40 +4.30 2029.10 25 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 .10 511 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 .10 653 1680 ---- ---- ---- ---- .10 .00 .10 33 1685 ---- ---- ---- ---- .10 .00 .10 15 1690 ---- ---- ---- ---- .10 .00 .10 4 1695 ---- ---- ---- ---- .10 .00 .10 17 1700 ---- ---- ---- ---- .10 .00 .10 555 1705 ---- ---- ---- ---- .10 .00 .10 77 1710 ---- ---- ---- ---- .20 +.10 .10 27 1715 ---- ---- ---- ---- .20 +.10 .10 16 1720 .20 .20 .20 .20 .20 +.10 5 .10 70 1725 ---- ---- ---- ---- .20 +.10 .10 113 1730 ---- ---- ---- ---- .20 +.10 .10 2 172 1735 ---- ---- ---- ---- .20 .00 .20 28 1740 ---- ---- ---- ---- .20 .00 .20 284 1745 ---- ---- ---- ---- .20 .00 .20 41 1750 ---- ---- ---- ---- .20 .00 1 .20 1276 1755 ---- ---- ---- ---- .20 .00 .20 103 1760 .20 .20 .20 .20 .20 .00 1 .20 3 88 1765 ---- ---- ---- ---- .20 -.10 .30 1 58 1770 ---- ---- ---- ---- .20 -.10 5 .30 238 1775 .30 .30 .30 .30 .30 .00 2 .30 34 426 1780 ---- ---- ---- ---- .30 .00 2 .30 171 1785 ---- ---- .30A .30A .30 -.10 .40 123 1790 ---- ---- ---- ---- .30 -.10 .40 275 1795 .40 .40 .40 .40 .40 .00 1 .40 2 52 1800 ---- ---- .40A .40A .40 -.10 1 .50 2915 1805 ---- ---- ---- ---- .40 -.10 1 .50 8 1810 ---- ---- .50A .50A .50 -.10 1 .60 3 91 1815 ---- ---- ---- ---- .50 -.10 .60 1 184 1820 ---- ---- .60A .60A .60 -.10 .70 145 1825 .60 .70B .60 .70B .70 -.10 3 .80 6 684 1830 ---- ---- ---- ---- .70 -.10 2 .80 1 1371 1835 .80 .90 .80 .90 .80 -.10 26 .90 3 62 1840 .90 1.00 .90 1.00 .90 -.10 7 1.00 778 1845 ---- ---- 1.00A 1.00A 1.00 -.10 1 1.10 1 141 1850 1.30 1.30 1.10A 1.20A 1.10 -.20 9 1.30 19 2277 1855 ---- 1.50B 1.20A 1.20A 1.20 -.20 5 1.40 123 1860 ---- 1.70B 1.40A 1.40A 1.40 -.20 1 1.60 2 85 1865 ---- 1.90B 1.60A 1.60A 1.60 -.20 5 1.80 49 848 1870 ---- 2.20B 1.70A 1.70A 1.80 -.20 16 2.00 21 636 1875 ---- 2.50B 2.00A 2.00A 2.00 -.20 30 2.20 7 1785 1880 ---- 2.80B 2.20A 2.20A 2.30 -.20 11 2.50 3 382 1885 2.50 3.20B 2.50 2.70A 2.60 -.20 3 2.80 1 160 1890 3.70 3.70 2.80A 3.10A 3.00 -.20 13 3.20 6 480 1895 4.10 4.20 3.20A 3.50A 3.40 -.20 7 3.60 31 314 1900 4.40 4.90 3.60A 3.90 3.90 -.20 73 4.10 632 2926 1905 ---- 5.40B 4.00A 4.00A 4.50 -.10 30 4.60 11 348 1910 ---- 6.10B 4.50A 4.50A 5.10 -.10 5 5.20 8 718 1915 6.20 7.00B 5.10A 5.80A 5.80 -.10 35 5.90 9 350 1920 ---- 7.90B 5.80A 5.80A 6.50 -.10 57 6.60 10 438 1925 ---- 9.00B 6.50A 6.50A 7.40 -.10 201 7.50 244 1516 1930 8.90 10.10B 7.40A 8.70 8.40 .00 4 8.40 153 756 1935 10.20 11.40B 8.30A 10.60B 9.50 +.10 5 9.40 45 1176 1940 11.20 12.80B 9.40A 10.70A 10.60 .00 215 10.60 149 452 1945 ---- 14.30B 10.50A 10.50A 12.00 +.10 26 11.90 241 716 1950 14.10 16.00B 11.80A 14.00B 13.40 +.10 811 13.30 180 3349 1955 14.20 17.90B 13.30A 15.20A 15.10 +.30 111 14.80 22 839 1960 18.30 19.90B 14.80A 19.90B 16.80 +.30 32 16.50 174 466 1965 17.00 22.00B 16.50A 18.80A 18.70 +.40 45 18.30 35 159 1970 20.10 24.30B 18.30A 20.00A 20.80 +.50 61 20.30 62 284 1975 25.10 26.70B 20.30A 23.10A 23.00 +.60 128 22.40 317 732 1980 27.90 29.30B 22.40A 25.50A 25.40 +.80 135 24.60 7 418 1985 28.70 32.00B 24.60A 32.00B 27.90 +.90 134 27.00 6 700 1990 27.50 34.90B 27.10A 27.10A 30.50 +1.00 36 29.50 44 1117 1995 ---- 37.90B 29.60A 29.60A 33.30 +1.10 32.20 1 487 2000 36.30 41.10B 32.30A 41.10B 36.30 +1.30 26 35.00 234 1819 2005 40.70 44.30B 35.10A 38.20A 39.30 +1.30 1 38.00 8 57 2010 ---- 47.70B 38.10A 38.10A 42.50 +1.40 41.10 30 186 2015 ---- 51.30B 41.20A 41.20A 45.90 +1.60 44.30 171 2020 51.00 54.90B 44.40A 49.40A 49.40 +1.80 1 47.60 115 2025 ---- 58.60B 47.80A 47.80A 53.00 +1.90 51.10 134 2030 ---- 62.50B 51.20A 51.20A 56.70 +2.00 1 54.70 124 2035 ---- 66.40B 54.80A 54.80A 60.50 +2.20 58.30 26 2040 ---- 70.50B 58.50A 58.50A 64.40 +2.30 62.10 8 35 2045 ---- 74.60B 62.30A 62.30A 68.40 +2.40 66.00 12 52 2050 ---- 78.90B 66.20A 66.20A 72.50 +2.50 101 70.00 473 2055 ---- 83.10B 70.20A 70.20A 76.70 +2.70 74.00 203 2060 ---- 87.40B 74.30A 74.30A 81.00 +2.80 78.20 94 2065 ---- 91.90B 78.50A 78.50A 85.30 +2.90 82.40 32 2070 ---- 96.40B 82.70A 82.70A 89.70 +3.00 86.70 52 2075 ---- 101.00B 87.00A 87.00A 94.10 +3.00 91.10 45 2080 ---- 105.50B 91.30A 91.30A 98.60 +3.10 95.50 44 2085 ---- 110.20B 95.80A 95.80A 103.20 +3.30 99.90 20 2090 107.60 113.70B 100.20A 113.30B 107.80 +3.30 1 104.50 10 2095 ---- 118.40B 104.80A 104.80A 112.40 +3.40 109.00 11 2100 118.10 124.20B 109.40A 124.20B 117.10 +3.50 1 113.60 58 2105 ---- 127.80B 114.00A 114.00A 121.80 +3.50 118.30 8 2110 ---- 132.60B 119.50A 119.50A 126.50 +3.60 122.90 69 2115 ---- 137.40B 124.20A 124.20A 131.20 +3.60 127.60 30 2120 ---- 142.20B 128.90A 128.90A 136.00 +3.60 132.40 1 37 2125 ---- 148.00B 132.70A 132.70A 140.80 +3.70 137.10 8 2130 ---- 151.90B 138.40A 138.40A 145.60 +3.70 141.90 7 2135 ---- 156.70B 143.20A 143.20A 150.50 +3.80 146.70 26 2140 ---- 161.60B 148.10A 148.10A 155.30 +3.80 151.50 2 2145 ---- 166.50B 152.90A 152.90A 160.20 +3.90 156.30 1 2150 ---- 172.50B 156.70A 156.70A 165.10 +3.90 161.20 12 2155 ---- 176.30B 162.60A 162.60A 170.00 +3.90 166.10 6 2160 ---- 181.20B 167.40A 167.40A 174.90 +4.00 170.90 1 2165 ---- 186.10B 172.30A 172.30A 179.80 +4.00 175.80 3 2170 ---- 191.00B 177.20A 177.20A 184.70 +4.00 180.70 4 2175 ---- 197.20B 181.10A 181.10A 189.70 +4.10 185.60 9 2180 ---- 200.80B 187.00A 187.00A 194.60 +4.10 190.50 2185 ---- 205.80B 192.00A 192.00A 199.50 +4.10 195.40 2190 ---- 210.70B 196.90A 196.90A 204.50 +4.10 200.40 1 2195 ---- 215.70B 201.80A 201.80A 209.50 +4.20 205.30 1 2200 ---- 221.90B 205.70A 205.70A 214.40 +4.20 210.20 55 2205 ---- 225.60B 211.70A 211.70A 219.40 +4.20 215.20 2210 ---- 230.60B 216.70A 216.70A 224.40 +4.30 220.10 2215 ---- 235.60B 221.70A 221.70A 229.30 +4.20 225.10 2220 ---- 240.50B 226.60A 226.60A 234.30 +4.30 230.00 2225 ---- 246.80B 230.40A 230.40A 239.30 +4.30 235.00 1 2230 ---- 250.50B 236.60A 236.60A 244.30 +4.30 240.00 2235 ---- 255.50B 241.50A 241.50A 249.30 +4.40 244.90 2240 ---- 260.30B 246.50A 246.50A 254.20 +4.30 249.90 2245 ---- 265.30B 251.50A 251.50A 259.20 +4.30 254.90 2250 ---- 270.70B 255.30A 255.30A 264.20 +4.30 259.90 11 2255 ---- 275.30B 261.40A 261.40A 269.20 +4.30 264.90 2260 ---- 280.30B 266.40A 266.40A 274.20 +4.40 269.80 2265 ---- 285.30B 271.50A 271.50A 279.20 +4.40 274.80 2270 ---- 290.30B 276.50A 276.50A 284.20 +4.40 279.80 2275 ---- 295.30B 280.30A 280.30A 289.20 +4.40 284.80 5 2280 ---- 300.20B 286.40A 286.40A 294.20 +4.40 289.80 2285 ---- 305.20B 291.40A 291.40A 299.20 +4.40 294.80 2290 ---- 310.20B 296.40A 296.40A 304.20 +4.40 299.80 2295 ---- 315.20B 301.40A 301.40A 309.20 +4.40 304.80 1 2300 ---- 320.60B 306.40A 306.40A 314.20 +4.40 309.80 2310 ---- 330.20B 316.40A 316.40A 324.20 +4.40 319.80 2320 ---- 340.20B 326.40A 326.40A 334.20 +4.40 329.80 2325 ---- 345.20B 331.40A 331.40A 339.20 +4.40 334.80 2330 ---- 350.20B 336.40A 336.40A 344.20 +4.40 339.80 2340 ---- 360.20B 346.40A 346.40A 354.20 +4.40 349.80 2350 ---- 370.60B 356.40A 356.40A 364.20 +4.40 359.80 2360 ---- 380.20B 366.40A 366.40A 374.20 +4.40 369.80 2370 ---- 390.20B 376.40A 376.40A 384.20 +4.40 379.80 2375 ---- 395.20B 381.40A 381.40A 389.20 +4.40 384.80 2380 ---- 400.20B 386.40A 386.40A 394.20 +4.40 389.80 2390 ---- 410.20B 396.40A 396.40A 404.20 +4.40 399.80 2400 ---- 420.60B 406.30A 406.30A 414.20 +4.40 409.80 5 17 2425 ---- 445.20B 431.40A 431.40A 439.20 +4.40 434.80 2450 ---- 470.30B 456.30A 456.30A 464.20 +4.40 459.80 2475 ---- 495.00B 481.40A 481.40A 489.20 +4.40 484.80 2490 ---- 510.00B 496.40A 496.40A 504.20 +4.40 499.80 2500 ---- 520.40B 506.40A 506.40A 514.20 +4.40 509.80 2525 ---- 545.00B 531.40A 531.40A 539.20 +4.40 534.80 2550 ---- 570.30B 556.40A 556.40A 564.20 +4.40 559.80 2575 ---- 594.90B 581.40A 581.40A 589.20 +4.40 584.80 2600 ---- 620.30B 606.40A 606.40A 614.20 +4.40 609.80 2 2750 ---- 770.30B 756.40A 756.40A 764.20 +4.40 759.80 3000 ---- 1020.30B 1006.40A 1006.40A 1014.20 +4.40 1009.80 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 .10 321 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 .10 .10 .10 .10 .00 75 .10 775 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 76 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1346 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 431 1565 ---- ---- ---- ---- .10 .00 .10 17 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 65 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 46 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 -.10 .20 134 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1 1620 ---- ---- ---- ---- .10 -.10 .20 50 1625 ---- ---- ---- ---- .20 .00 .20 6 1630 ---- ---- ---- ---- .20 .00 .20 1635 ---- ---- ---- ---- .20 .00 .20 1640 ---- ---- ---- ---- .20 .00 .20 2 1645 ---- ---- ---- ---- .20 .00 .20 1650 ---- ---- ---- ---- .20 -.10 .30 302 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 2 1665 ---- ---- ---- ---- .20 -.10 .30 8 1670 ---- ---- ---- ---- .30 .00 .30 24 1675 ---- ---- ---- ---- .30 .00 .30 1968 1680 ---- ---- ---- ---- .30 .00 .30 61 1685 ---- ---- ---- ---- .30 -.10 1 .40 15 1690 ---- ---- ---- ---- .30 -.10 .40 19 1695 ---- ---- ---- ---- .40 .00 .40 20 1700 ---- ---- ---- ---- .40 .00 .40 5 1168 1705 ---- ---- ---- ---- .40 .00 .40 13 1710 ---- ---- ---- ---- .40 -.10 .50 21 1715 ---- ---- ---- ---- .50 .00 1 .50 165 1720 ---- ---- ---- ---- .50 .00 3 .50 2 34 1725 ---- ---- ---- ---- .50 -.10 .60 197 1730 ---- ---- ---- ---- .50 -.10 .60 2 97 1735 ---- ---- ---- ---- .60 .00 4 .60 200 1740 ---- ---- ---- ---- .60 -.10 1 .70 1 405 1745 ---- ---- ---- ---- .70 .00 2 .70 7 1750 ---- ---- ---- ---- .70 -.10 29 .80 834 1755 ---- ---- ---- ---- .80 .00 1 .80 58 1760 .90 .90 .90 .90 .80 -.10 3 .90 9 117 1765 ---- ---- ---- ---- .90 .00 2 .90 2 93 1770 1.00 1.00 .90 .90 1.00 .00 10 1.00 1 129 1775 ---- ---- ---- ---- 1.10 .00 6 1.10 570 1780 1.10 1.10 1.10 1.10 1.10 -.10 9 1.20 3 115 1785 ---- ---- ---- ---- 1.20 -.10 1 1.30 1 269 1790 ---- ---- 1.30A 1.30A 1.30 -.10 2 1.40 3 162 1795 ---- 1.60B ---- 1.60B 1.50 .00 1.50 47 1800 1.50 1.70B 1.50 1.70B 1.60 .00 5 1.60 8 1492 1805 ---- 1.90B 1.70A 1.70A 1.70 -.10 1.80 42 1810 ---- 2.00B 1.80A 1.80A 1.90 .00 1 1.90 2 838 1815 ---- 2.20B 2.00A 2.00A 2.00 -.10 2.10 51 1820 ---- 2.40B 2.20A 2.20A 2.20 -.10 3 2.30 2 99 1825 2.30 2.70 2.30 2.50A 2.40 -.10 35 2.50 37 1869 1830 ---- 2.90B 2.60A 2.60A 2.70 -.10 10 2.80 5 214 1835 3.10 3.20B 2.80 2.90B 2.90 -.10 17 3.00 5 283 1840 3.20 3.50B 3.10A 3.50B 3.20 -.10 9 3.30 2 320 1845 ---- 3.90B 3.30A 3.30A 3.50 -.10 2 3.60 22 100 1850 3.90 4.30B 3.60A 3.90 3.90 -.10 18 4.00 31 1308 1855 ---- 4.70B 4.00A 4.00A 4.20 -.20 1 4.40 13 54 1860 5.00 5.20 4.30A 5.20B 4.60 -.20 23 4.80 11 406 1865 ---- 5.70B 4.70A 4.70A 5.10 -.10 5.20 58 1870 5.10 6.30B 5.10 6.30B 5.60 -.10 3 5.70 8 279 1875 6.70 6.90B 5.70A 6.90B 6.10 -.20 1 6.30 5317 1880 7.20 7.60B 6.20A 7.60B 6.70 -.20 2 6.90 8 93 1885 ---- 8.40B 6.80A 6.80A 7.40 -.10 1 7.50 7 208 1890 7.30 9.20B 7.30 9.20B 8.10 -.10 2 8.20 153 1895 ---- 10.10B 8.20A 8.20A 8.90 -.10 2 9.00 6 97 1900 ---- 11.10B 8.90A 8.90A 9.80 .00 3 9.80 205 2679 1905 9.60 12.10B 9.60 12.10B 10.70 -.10 10 10.80 6 199 1910 11.10 13.30B 10.70A 10.70A 11.70 -.10 9 11.80 2 127 1915 12.80 14.50B 11.70A 14.50B 12.80 .00 15 12.80 12 161 1920 ---- 15.90B 12.80A 12.80A 14.00 .00 10 14.00 20 256 1925 14.50 17.30B 13.90A 17.30B 15.30 +.10 209 15.20 318 717 1930 ---- 18.80B 15.20A 15.20A 16.70 +.10 16.60 1 207 1935 ---- 20.40B 16.50A 16.50A 18.20 +.20 3 18.00 184 1940 ---- 22.20B 17.90A 17.90A 19.80 +.30 19.50 390 350 1945 ---- 24.00B 19.50A 19.50A 21.50 +.30 21.20 132 1950 ---- 26.00B 21.20A 21.20A 23.30 +.40 2 22.90 69 3332 1955 22.90 28.10B 22.80A 28.10B 25.20 +.40 1 24.80 321 1960 25.20 30.30B 24.70A 24.70A 27.20 +.50 1 26.70 4 342 1965 ---- 32.60B 26.60A 26.60A 29.40 +.60 102 28.80 1 290 1970 ---- 35.00B 28.70A 28.70A 31.60 +.70 140 30.90 16 378 1975 34.20 37.50B 30.90A 34.10A 34.00 +.80 4 33.20 37 1190 1980 37.60 40.20B 33.20A 36.50A 36.40 +.80 1 35.60 1 361 1985 36.30 42.90B 35.60A 42.90B 39.00 +.90 67 38.10 48 1990 38.30 45.70B 38.20A 45.70B 41.70 +1.00 13 40.70 1155 1995 ---- 48.70B 40.80A 40.80A 44.50 +1.10 43.40 38 2000 50.90 51.80 43.50A 47.60A 47.40 +1.20 9 46.20 33 1103 2005 ---- 54.90B 46.30A 46.30A 50.40 +1.30 49.10 18 2010 ---- 58.10B 49.20A 49.20A 53.50 +1.40 28 52.10 177 2015 ---- 61.40B 52.20A 52.20A 56.70 +1.50 55.20 14 2020 ---- 64.90B 55.40A 55.40A 60.00 +1.60 58.40 32 2025 64.60 68.40B 58.60A 64.90B 63.30 +1.60 3 61.70 126 2030 68.10 72.00B 61.90A 68.40B 66.80 +1.70 6 65.10 15 2035 71.70 75.70B 65.30A 72.00B 70.40 +1.90 6 68.50 26 2040 ---- 79.40B 68.80A 68.80A 74.00 +1.90 72.10 265 2045 ---- 83.30B 72.30A 72.30A 77.70 +2.00 75.70 9 2050 ---- 87.20B 75.90A 75.90A 81.50 +2.10 79.40 276 2055 ---- 91.20B 79.60A 79.60A 85.40 +2.20 83.20 7 2060 ---- 95.10B 83.50A 83.50A 89.30 +2.30 87.00 349 2065 ---- 99.20B 87.30A 87.30A 93.30 +2.40 90.90 25 2070 ---- 103.40B 91.20A 91.20A 97.30 +2.40 94.90 21 2075 106.10 107.60B 95.20A 101.30A 101.40 +2.50 1 98.90 129 2080 ---- 111.90B 99.20A 99.20A 105.60 +2.60 103.00 189 2085 ---- 116.20B 103.30A 103.30A 109.80 +2.70 107.10 93 2090 ---- 120.50B 107.50A 107.50A 114.10 +2.80 111.30 74 2095 ---- 124.90B 111.60A 111.60A 118.40 +2.80 115.60 95 2100 ---- 129.30B 115.90A 115.90A 122.80 +2.90 119.90 125 2105 ---- 133.80B 120.20A 120.20A 127.20 +3.00 124.20 28 2110 ---- 138.30B 124.60A 124.60A 131.60 +3.00 128.60 14 2115 ---- 142.80B 128.90A 128.90A 136.10 +3.10 133.00 29 2120 ---- 147.40B 133.40A 133.40A 140.60 +3.20 137.40 10 2125 ---- 151.90B 137.80A 137.80A 145.10 +3.20 141.90 33 2130 ---- 156.60B 142.30A 142.30A 149.70 +3.30 146.40 58 2135 ---- 161.10B 146.80A 146.80A 154.30 +3.30 151.00 30 2140 ---- 165.90B 151.40A 151.40A 158.90 +3.40 155.50 58 2145 ---- 169.50B 155.90A 155.90A 163.60 +3.50 160.10 2150 ---- 175.20B 160.50A 160.50A 168.20 +3.40 164.80 34 2155 ---- 178.90B 165.20A 165.20A 172.90 +3.50 169.40 1 2160 ---- 183.70B 169.80A 169.80A 177.60 +3.50 174.10 2165 ---- 188.40B 175.30A 175.30A 182.40 +3.60 178.80 2170 ---- 193.20B 180.00A 180.00A 187.10 +3.60 183.50 2175 ---- 199.00B 183.90A 183.90A 191.90 +3.70 188.20 19 2180 ---- 202.80B 189.50A 189.50A 196.70 +3.80 192.90 1 2185 ---- 207.60B 194.20A 194.20A 201.50 +3.80 197.70 219 2190 ---- 212.40B 199.00A 199.00A 206.30 +3.80 202.50 2195 ---- 217.20B 203.90A 203.90A 211.10 +3.90 207.20 1 2200 219.70 223.10B 207.70A 223.10B 215.90 +3.90 1 212.00 192 2205 ---- 226.90B 213.50A 213.50A 220.80 +4.00 216.80 2210 ---- 231.80B 218.30A 218.30A 225.60 +3.90 221.70 2215 ---- 236.70B 223.10A 223.10A 230.50 +4.00 226.50 2220 ---- 241.50B 228.00A 228.00A 235.40 +4.10 231.30 2225 ---- 247.50B 231.90A 231.90A 240.20 +4.00 236.20 2 2230 ---- 251.30B 237.70A 237.70A 245.10 +4.00 241.10 2235 ---- 256.20B 242.60A 242.60A 250.00 +4.10 245.90 2240 ---- 261.10B 247.50A 247.50A 254.90 +4.10 250.80 2245 ---- 266.10B 252.40A 252.40A 259.80 +4.10 255.70 2250 268.20 272.10B 256.20A 264.40A 264.80 +4.20 1 260.60 128 2255 ---- 275.90B 262.20A 262.20A 269.70 +4.20 265.50 2260 ---- 280.90B 267.10A 267.10A 274.60 +4.20 270.40 1 2265 ---- 285.70B 272.10A 272.10A 279.60 +4.30 275.30 2270 ---- 290.60B 277.00A 277.00A 284.50 +4.20 280.30 2275 289.50 296.80B 280.80A 286.30A 289.50 +4.30 1 285.20 33 2280 ---- 300.60B 286.90A 286.90A 294.40 +4.30 290.10 2285 ---- 305.50B 291.80A 291.80A 299.40 +4.30 295.10 2290 ---- 310.50B 296.80A 296.80A 304.30 +4.30 300.00 2 2295 ---- 315.40B 301.70A 301.70A 309.30 +4.30 305.00 2300 ---- 321.60B 305.50A 305.50A 314.30 +4.30 310.00 13 2310 ---- 330.40B 316.60A 316.60A 324.20 +4.30 319.90 2320 ---- 340.20B 326.60A 326.60A 334.20 +4.40 329.80 2325 ---- 345.20B 330.30A 330.30A 339.20 +4.40 334.80 2330 ---- 350.20B 336.50A 336.50A 344.20 +4.40 339.80 2340 ---- 360.20B 346.50A 346.50A 354.20 +4.40 349.80 10 2350 ---- 370.50B 356.50A 356.50A 364.20 +4.40 359.80 10 2360 ---- 380.20B 366.50A 366.50A 374.20 +4.40 369.80 2370 ---- 390.10B 376.50A 376.50A 384.20 +4.40 379.80 2375 ---- 395.10B 381.50A 381.50A 389.20 +4.40 384.80 2380 ---- 400.10B 386.50A 386.50A 394.20 +4.40 389.80 2390 ---- 410.10B 396.50A 396.50A 404.20 +4.40 399.80 2400 ---- 420.50B 406.40A 406.40A 414.20 +4.40 409.80 2425 ---- 445.10B 431.50A 431.50A 439.20 +4.40 434.80 2450 ---- 470.50B 456.50A 456.50A 464.20 +4.40 459.80 2475 ---- 494.90B 481.50A 481.50A 489.20 +4.40 484.80 2500 ---- 520.50B 506.50A 506.50A 514.20 +4.40 509.80 2525 ---- 544.90B 531.50A 531.50A 539.20 +4.40 534.80 2550 ---- 570.50B 556.50A 556.50A 564.20 +4.40 559.80 2575 ---- 595.10B 581.50A 581.50A 589.20 +4.40 584.80 2650 ---- 670.40B 656.50A 656.50A 664.20 +4.40 659.80 3000 ---- 1020.30B 1006.70A 1006.70A 1014.20 +4.40 1009.80 3500 ---- 1520.20B 1506.90A 1506.90A 1514.20 +4.40 1509.80 4000 ---- 2020.00B 2007.10A 2007.10A 2014.20 +4.40 2009.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 100 1275 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 -.10 .20 2019 1375 ---- ---- ---- ---- .10 -.10 .20 78 1400 ---- ---- ---- ---- .10 -.10 .20 141 1420 ---- ---- ---- ---- .10 -.10 .20 5 1425 ---- ---- ---- ---- .10 -.10 .20 15 1430 ---- ---- ---- ---- .10 -.10 .20 5 1440 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 11 1460 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 50 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .30 +.10 .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 ---- ---- ---- ---- .40 +.10 .30 8 1615 ---- ---- ---- ---- .40 +.10 .30 1 1620 ---- ---- ---- ---- .40 +.10 .30 16 1625 ---- ---- ---- ---- .40 +.10 .30 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .50 +.10 .40 1650 ---- ---- ---- ---- .50 +.10 .40 63 1655 ---- ---- ---- ---- .50 +.10 .40 1660 ---- ---- ---- ---- .50 .00 .50 19 1665 .40 .40 .40 .40 .60 +.10 2 .50 1 1670 ---- ---- ---- ---- .60 +.10 .50 5 1675 ---- ---- ---- ---- .60 .00 .60 33 1680 ---- ---- ---- ---- .60 .00 .60 2 1685 ---- ---- ---- ---- .70 +.10 .60 4 1690 ---- ---- ---- ---- .70 .00 .70 8 1695 ---- ---- ---- ---- .70 .00 .70 3 1700 ---- ---- ---- ---- .80 .00 .80 151 1705 ---- ---- ---- ---- .80 .00 .80 1 2 1710 ---- ---- ---- ---- .90 .00 1 .90 14 1715 ---- ---- ---- ---- .90 .00 .90 1 4 1720 ---- ---- ---- ---- 1.00 .00 1.00 42 1725 ---- ---- ---- ---- 1.00 .00 1.00 1 128 1730 ---- ---- ---- ---- 1.10 .00 1.10 1 31 1735 1.20 1.20 1.20 1.20 1.10 -.10 2 1.20 1 15 1740 1.40 1.40 1.40 1.30A 1.20 -.10 1 1.30 11 1745 ---- ---- ---- ---- 1.30 -.10 1.40 1 1750 1.70 1.70 1.40 1.40 1.40 -.10 10 1.50 36 662 1755 ---- ---- ---- ---- 1.50 -.10 1.60 19 1760 1.60 1.70B 1.50 1.50 1.60 -.10 3 1.70 2 40 1765 ---- ---- ---- ---- 1.70 -.10 1.80 15 1770 2.00 2.00 2.00 2.00 1.80 -.10 5 1.90 1 67 1775 2.00 2.00 2.00 2.00 2.00 -.10 3 2.10 20 149 1780 ---- ---- 2.10A 2.10A 2.10 -.10 1 2.20 3 73 1785 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 50 1790 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 30 1795 2.80 2.80 2.60 2.60 2.60 -.20 3 2.80 4 8 1800 2.70 3.00B 2.70 3.00B 2.80 -.20 12 3.00 33 604 1805 ---- 3.30B 3.00A 3.00A 3.10 -.10 1 3.20 2 16 1810 3.60 3.60 3.30A 3.40A 3.30 -.10 4 3.40 8 166 1815 ---- 3.80B 3.50A 3.50A 3.60 -.10 3 3.70 1 70 1820 ---- 4.10B 3.80A 3.80A 3.80 -.20 14 4.00 6 69 1825 3.90 4.40B 3.90 4.40B 4.10 -.20 18 4.30 58 94 1830 4.60 4.80B 4.40 4.40 4.40 -.20 31 4.60 6 57 1835 ---- 5.20B 4.70A 4.70A 4.80 -.10 4.90 11 79 1840 ---- 5.60B 5.00A 5.00A 5.20 -.10 15 5.30 28 66 1845 ---- 6.00B 5.40A 5.40A 5.60 -.10 1 5.70 3 27 1850 6.20 6.50B 5.80A 6.00 6.00 -.10 4 6.10 1 276 1855 6.70 7.00B 6.20A 6.70A 6.50 -.10 8 6.60 2 11 1860 7.50 7.60 6.70A 7.10A 7.00 -.10 6 7.10 3 115 1865 7.60 8.20 7.20A 7.60A 7.50 -.20 7 7.70 13 121 1870 ---- 8.90B 7.70A 7.70A 8.10 -.10 8.20 94 1875 ---- 9.60B 8.30A 8.30A 8.70 -.20 11 8.90 116 1880 10.00 10.30B 8.90A 10.30B 9.40 -.10 10 9.50 5 40 1885 ---- 11.10B 9.60A 9.60A 10.10 -.20 10.30 252 1890 10.40 12.00B 10.30A 11.00A 10.90 -.10 2 11.00 7 32 1895 12.40 12.90B 11.10A 12.90B 11.70 -.20 1 11.90 26 1900 13.00 13.90B 11.90A 13.90B 12.60 -.10 159 12.70 356 910 1905 ---- 14.90B 12.80A 12.80A 13.60 -.10 10 13.70 6 64 1910 ---- 16.10B 13.70A 13.70A 14.60 -.10 14.70 70 1915 ---- 17.30B 14.70A 14.70A 15.70 -.10 1 15.80 6 202 1920 ---- 18.50B 15.80A 15.80A 16.90 .00 16.90 77 1925 ---- 19.90B 16.90A 16.90A 18.10 .00 13 18.10 1326 1930 ---- 21.30B 18.10A 18.10A 19.50 +.10 1 19.40 55 1935 ---- 22.80B 19.40A 19.40A 20.90 +.10 20.80 69 1940 ---- 24.40B 20.80A 20.80A 22.40 +.20 22.20 15 79 1945 ---- 26.10B 22.20A 22.20A 23.90 +.10 23.80 39 1950 ---- 27.90B 23.70A 23.70A 25.60 +.30 25.30 3 147 1955 ---- 29.80B 25.30A 25.30A 27.30 +.30 27.00 65 1960 ---- 31.70B 27.00A 27.00A 29.20 +.40 1 28.80 2 158 1965 ---- 33.80B 28.80A 28.80A 31.10 +.50 1 30.60 185 1970 ---- 35.90B 30.70A 30.70A 33.10 +.50 1 32.60 1 16 1975 ---- 38.20B 32.60A 32.60A 35.20 +.60 1 34.60 56 69 1980 37.40 40.50B 34.70A 37.50A 37.40 +.70 2 36.70 1 116 1985 ---- 42.90B 36.80A 36.80A 39.70 +.80 38.90 56 1990 ---- 45.40B 39.00A 39.00A 42.00 +.90 141 41.10 11 22 1995 ---- 48.00B 41.30A 41.30A 44.50 +1.00 1 43.50 17 2000 44.20 50.70B 43.70A 50.70B 47.00 +1.00 2 46.00 19 347 2005 ---- 53.40B 46.20A 46.20A 49.60 +1.10 37 48.50 4 48 2010 49.70 56.30B 48.70A 49.30A 52.40 +1.30 1 51.10 5 94 2015 ---- 59.20B 51.40A 51.40A 55.20 +1.30 1 53.90 252 2020 61.50 62.20B 54.10A 58.10A 58.00 +1.30 13 56.70 300 2025 ---- 65.30B 56.90A 56.90A 61.00 +1.40 59.60 18 19 2030 ---- 68.50B 59.80A 59.80A 64.00 +1.40 62.60 23 2035 ---- 71.70B 62.80A 62.80A 67.20 +1.50 65.70 8 2040 ---- 75.10B 65.90A 65.90A 70.40 +1.60 68.80 2 2045 ---- 78.40B 69.00A 69.00A 73.60 +1.60 72.00 4 2050 ---- 81.90B 72.30A 72.30A 77.00 +1.70 75.30 4 66 2055 ---- 85.40B 75.50A 75.50A 80.40 +1.70 78.70 3 2060 ---- 89.10B 78.90A 78.90A 83.90 +1.80 82.10 8 2065 ---- 92.70B 82.30A 82.30A 87.40 +1.80 85.60 1 2070 ---- 96.40B 85.80A 85.80A 91.00 +1.90 89.10 180 2075 ---- 100.20B 89.40A 89.40A 94.70 +2.00 92.70 12 2080 ---- 104.00B 93.00A 93.00A 98.50 +2.10 96.40 3 151 2085 ---- 108.00B 96.80A 96.80A 102.30 +2.20 100.10 3 9 2090 ---- 111.80B 100.40A 100.40A 106.10 +2.20 103.90 3 2095 ---- 115.80B 104.30A 104.30A 110.00 +2.30 107.70 6 2100 ---- 119.90B 108.10A 108.10A 114.00 +2.40 111.60 1 2105 ---- 123.90B 112.00A 112.00A 118.00 +2.40 115.60 2110 ---- 128.10B 116.00A 116.00A 122.00 +2.40 119.60 2 2115 ---- 132.30B 120.00A 120.00A 126.10 +2.50 123.60 2 2120 ---- 136.50B 124.00A 124.00A 130.30 +2.60 127.70 1 2125 ---- 140.70B 128.10A 128.10A 134.40 +2.60 131.80 17 2130 ---- 144.90B 132.20A 132.20A 138.70 +2.70 136.00 2 2135 ---- 149.30B 136.40A 136.40A 142.90 +2.70 140.20 2140 ---- 153.70B 140.60A 140.60A 147.20 +2.80 144.40 2145 ---- 158.10B 144.80A 144.80A 151.60 +2.90 148.70 2150 ---- 162.50B 149.10A 149.10A 155.90 +2.90 153.00 2155 ---- 166.90B 153.40A 153.40A 160.30 +3.00 157.30 2160 ---- 171.40B 157.70A 157.70A 164.70 +3.00 161.70 2 2165 ---- 175.80B 162.10A 162.10A 169.20 +3.10 166.10 3 2170 ---- 180.40B 166.50A 166.50A 173.70 +3.20 170.50 4 2175 ---- 184.90B 170.90A 170.90A 178.20 +3.20 175.00 2 2180 ---- 189.50B 175.40A 175.40A 182.70 +3.20 179.50 5 2185 ---- 194.00B 179.90A 179.90A 187.30 +3.30 184.00 6 2190 ---- 198.60B 184.40A 184.40A 191.80 +3.30 188.50 7 2195 ---- 203.30B 188.90A 188.90A 196.40 +3.30 193.10 2 2200 ---- 207.90B 193.50A 193.50A 201.00 +3.40 197.60 11 2205 ---- 212.50B 198.00A 198.00A 205.70 +3.50 202.20 2 2210 ---- 217.20B 202.60A 202.60A 210.30 +3.50 206.80 2 2215 ---- 220.80B 207.20A 207.20A 215.00 +3.50 211.50 2 2220 ---- 225.50B 211.90A 211.90A 219.70 +3.60 216.10 2225 ---- 231.30B 216.50A 216.50A 224.40 +3.60 220.80 23 2230 ---- 235.00B 221.20A 221.20A 229.10 +3.70 225.40 3 2235 ---- 239.70B 226.70A 226.70A 233.80 +3.70 230.10 2 2240 ---- 244.50B 231.50A 231.50A 238.50 +3.70 234.80 2245 ---- 249.30B 236.20A 236.20A 243.30 +3.70 239.60 2250 ---- 255.10B 240.00A 240.00A 248.10 +3.80 244.30 29 2255 ---- 258.80B 245.70A 245.70A 252.80 +3.80 249.00 2260 ---- 263.60B 250.50A 250.50A 257.60 +3.80 253.80 2265 ---- 268.40B 255.30A 255.30A 262.40 +3.80 258.60 1 2270 ---- 273.30B 260.10A 260.10A 267.20 +3.80 263.40 2275 ---- 279.20B 263.80A 263.80A 272.00 +3.90 268.10 35 2280 ---- 282.90B 269.70A 269.70A 276.90 +4.00 272.90 2285 ---- 287.80B 274.50A 274.50A 281.70 +3.90 277.80 1 2290 ---- 292.60B 279.30A 279.30A 286.50 +3.90 282.60 2295 ---- 297.50B 284.10A 284.10A 291.40 +4.00 287.40 1 2300 ---- 303.50B 287.90A 287.90A 296.30 +4.10 292.20 42 2305 ---- 307.20B 293.90A 293.90A 301.10 +4.00 297.10 2310 ---- 312.10B 298.70A 298.70A 306.00 +4.10 301.90 2320 ---- 321.90B 308.40A 308.40A 315.80 +4.10 311.70 1 2325 ---- 327.90B 312.20A 312.20A 320.70 +4.20 316.50 25 2330 ---- 331.70B 318.20A 318.20A 325.60 +4.20 321.40 1 2340 ---- 341.40B 328.00A 328.00A 335.40 +4.20 331.20 1 2350 ---- 352.50B 336.60A 336.60A 345.20 +4.20 341.00 15 2360 ---- 361.00B 347.70A 347.70A 355.10 +4.30 350.80 2370 ---- 371.00B 357.70A 357.70A 365.00 +4.30 360.70 2375 ---- 377.20B 361.20A 361.20A 369.90 +4.30 365.60 5 2380 ---- 380.90B 367.60A 367.60A 374.90 +4.30 370.60 2390 ---- 390.80B 377.50A 377.50A 384.80 +4.30 380.50 2400 ---- 402.00B 386.00A 386.00A 394.80 +4.40 338 390.40 125 2410 ---- 410.50B 397.30A 397.30A 404.70 +4.40 400.30 2425 ---- 425.40B 410.80A 410.80A 419.70 +4.50 338 415.20 80 2450 ---- 450.80B 435.70A 435.70A 444.70 +4.50 440.20 2475 ---- 475.30B 462.10A 462.10A 469.70 +4.50 465.20 2500 ---- 500.70B 487.10A 487.10A 494.70 +4.50 490.20 2525 ---- 525.40B 512.10A 512.10A 519.70 +4.50 515.20 2550 ---- 550.70B 537.10A 537.10A 544.70 +4.50 540.20 2575 ---- 575.40B 562.10A 562.10A 569.70 +4.50 565.20 2600 ---- 600.70B 587.10A 587.10A 594.70 +4.50 590.20 2800 ---- 800.60B 787.20A 787.20A 794.70 +4.50 790.20 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 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 .00 .10 2050 1355 ---- ---- ---- ---- .10 .00 .10 1360 ---- ---- ---- ---- .10 .00 .10 1365 ---- ---- ---- ---- .10 .00 .10 1370 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 733 1380 ---- ---- ---- ---- .10 .00 .10 1 1385 ---- ---- ---- ---- .10 .00 .10 1390 ---- ---- ---- ---- .10 .00 .10 1395 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 457 1405 ---- ---- ---- ---- .10 .00 .10 1410 ---- ---- ---- ---- .10 .00 .10 1415 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1435 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 501 1445 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 +.10 .10 1753 1455 ---- ---- ---- ---- .20 +.10 .10 38 1460 ---- ---- ---- ---- .20 .00 .20 1465 ---- ---- ---- ---- .20 .00 .20 82 1470 ---- ---- ---- ---- .20 .00 .20 4 1475 ---- ---- ---- ---- .20 .00 .20 28 1480 ---- ---- ---- ---- .20 .00 .20 1485 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 14 1495 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 1533 1505 ---- ---- ---- ---- .30 +.10 .20 1510 ---- ---- ---- ---- .30 +.10 .20 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 ---- ---- ---- ---- .40 +.10 .30 1550 ---- ---- ---- ---- .40 +.10 .30 4056 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 3 1575 ---- ---- ---- ---- .50 +.10 .40 473 1580 ---- ---- ---- ---- .50 .00 .50 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- ---- ---- .50 .00 .50 5 1595 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .60 .00 9 .60 1525 1605 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- ---- ---- .60 .00 .60 1615 ---- ---- ---- ---- .60 .00 .60 3 1620 ---- ---- ---- ---- .70 .00 .70 6 1625 ---- ---- ---- ---- .70 .00 .70 201 1630 ---- ---- ---- ---- .70 .00 .70 25 26 1635 ---- ---- ---- ---- .80 .00 .80 2 1640 ---- ---- ---- ---- .80 .00 .80 1 1645 ---- ---- ---- ---- .90 .00 .90 2 1650 ---- ---- ---- ---- .90 .00 6 .90 50 480 1655 ---- ---- ---- ---- 1.00 .00 1.00 1 1660 ---- ---- ---- ---- 1.00 .00 1.00 107 1665 ---- ---- ---- ---- 1.10 .00 1.10 1670 ---- ---- ---- ---- 1.10 .00 1.10 49 1675 ---- ---- ---- ---- 1.20 .00 1.20 125 1680 ---- ---- ---- ---- 1.20 -.10 1.30 1 1685 ---- ---- ---- ---- 1.30 .00 1.30 1690 ---- ---- ---- ---- 1.40 .00 1.40 1 3 1695 ---- ---- ---- ---- 1.50 .00 1.50 1 4 1700 1.60 1.70 1.60 1.70 1.60 .00 87 1.60 58 5302 1705 ---- ---- ---- ---- 1.70 .00 1 1.70 89 1710 ---- ---- ---- ---- 1.80 .00 1.80 178 1715 ---- 2.00B ---- 2.00B 1.90 .00 1.90 2 1720 ---- 2.10B ---- 2.10B 2.00 .00 2.00 4 1725 ---- ---- ---- ---- 2.10 -.10 2.20 488 1730 ---- 2.40B 2.20A 2.20A 2.30 .00 2.30 1 11 1735 ---- 2.50B ---- 2.50B 2.40 .00 2.40 8 1740 ---- 2.70B ---- 2.70B 2.60 .00 8 2.60 1 1003 1745 ---- 2.90B ---- ---- 2.70 -.10 2.80 3 1750 2.70 3.00 2.70 2.80 2.90 .00 11 2.90 40 1309 1755 ---- 3.20B ---- 3.20B 3.10 .00 3.10 16 1760 ---- 3.50B ---- 3.50B 3.30 .00 3.30 1 19 1765 3.70 3.70 3.40 3.40 3.50 .00 28 3.50 169 1770 ---- 3.90B 3.70A 3.70A 3.70 -.10 3.80 65 1775 3.70 4.20B 3.70 4.10 4.00 .00 7 4.00 26 1117 1780 ---- 4.40B 4.20A 4.20A 4.20 -.10 4.30 3 17 1785 ---- 4.70B 4.40A 4.40A 4.50 -.10 2 4.60 42 1790 ---- 5.00B 4.70A 4.70A 4.80 -.10 2 4.90 13 1795 ---- 5.40B 5.00A 5.00A 5.10 -.10 4 5.20 1 31 1800 ---- 5.80B 5.30A 5.30A 5.40 -.10 5.50 8 2971 1805 ---- 6.10B 5.60A 5.60A 5.80 -.10 2 5.90 33 1810 ---- 6.50B 6.00A 6.00A 6.10 -.10 1 6.20 1 7 1815 ---- 7.00B 6.30A 6.30A 6.50 -.10 6.60 30 1820 ---- 7.40B 6.70A 6.70A 7.00 -.10 7.10 116 1825 7.80 7.90B 7.10A 7.50A 7.40 -.10 32 7.50 39 1971 1830 ---- 8.40B 7.60A 7.60A 7.90 -.10 8.00 16 1835 ---- 9.00B 8.00A 8.00A 8.40 -.10 8.50 53 1840 ---- 9.60B 8.50A 8.50A 9.00 -.10 9.10 116 1845 ---- 10.20B 9.10A 9.10A 9.60 .00 9.60 14 1850 10.80 11.00B 9.70A 10.30A 10.20 -.10 5 10.30 1406 1855 ---- 11.60B 10.30A 10.30A 10.80 -.10 10.90 44 1860 ---- 12.40B 10.90A 10.90A 11.50 -.10 2 11.60 75 1865 ---- 13.20B 11.60A 11.60A 12.30 .00 12.30 80 1870 ---- 14.10B 12.40A 12.40A 13.10 .00 13.10 221 1875 13.90 15.00B 13.10A 15.00B 13.90 .00 12 13.90 1190 1880 ---- 15.90B 14.00A 14.00A 14.80 .00 14.80 1 194 1885 ---- 17.00B 14.80A 14.80A 15.70 .00 15.70 73 1890 ---- 18.00B 15.70A 15.70A 16.70 .00 1 16.70 72 1895 ---- 19.20B 16.70A 16.70A 17.80 +.10 1 17.70 145 1900 ---- 20.40B 17.80A 17.80A 18.90 +.10 2 18.80 14 5816 1905 ---- 21.60B 18.90A 18.90A 20.10 +.20 34 19.90 60 329 1910 ---- 23.00B 20.00A 20.00A 21.30 +.20 6 21.10 19 82 1915 ---- 24.40B 21.20A 21.20A 22.60 +.20 5 22.40 21 43 1920 ---- 25.80B 22.40A 22.40A 24.00 +.30 23.70 18 1925 25.30 27.40B 23.90A 27.40B 25.40 +.30 14 25.10 11 947 1930 27.80 29.00B 25.30A 28.20B 26.90 +.30 10 26.60 3 498 1935 ---- 30.70B 26.70A 26.70A 28.50 +.40 28.10 3 149 1940 ---- 32.50B 28.20A 28.20A 30.20 +.50 29.70 3 79 1945 ---- 34.20B 29.90A 29.90A 31.90 +.50 31.40 3 323 1950 35.10 36.20B 31.60A 33.80A 33.70 +.50 3 33.20 1657 1955 37.90 38.20B 33.30A 35.70A 35.60 +.60 1 35.00 57 1960 ---- 40.20B 35.10A 35.10A 37.60 +.70 36.90 249 1965 40.20 42.50B 37.10A 40.30B 39.60 +.70 1 38.90 132 1970 ---- 44.70B 39.10A 39.10A 41.70 +.70 2 41.00 5 484 1975 44.60 46.90B 41.20A 44.70B 43.90 +.80 2 43.10 2 462 1980 ---- 49.30B 43.30A 43.30A 46.20 +.90 45.30 37 109 1985 48.60 51.90B 45.50A 47.70A 48.60 +1.00 3 47.60 94 1990 50.30 54.30B 47.80A 51.90 51.00 +1.00 23 50.00 6 525 1995 ---- 57.00B 50.20A 50.20A 53.50 +1.00 17 52.50 25 358 2000 57.00 59.70B 52.60A 55.10A 56.10 +1.10 29 55.00 21 1193 2005 59.60 62.40B 55.10A 62.40B 58.70 +1.10 2 57.60 1 365 2010 64.70 65.30B 57.80A 61.60A 61.50 +1.30 12 60.20 9 257 2015 67.60 68.20B 60.50A 64.40A 64.30 +1.30 5 63.00 19 650 2020 ---- 71.20B 63.30A 63.30A 67.20 +1.40 65.80 3 86 2025 ---- 74.30B 66.10A 66.10A 70.10 +1.40 32 68.70 75 490 2030 ---- 77.40B 69.00A 69.00A 73.10 +1.40 71.70 392 2035 ---- 80.60B 71.90A 71.90A 76.20 +1.50 74.70 163 2040 ---- 83.80B 75.00A 75.00A 79.40 +1.60 77.80 3 105 2045 ---- 87.10B 78.10A 78.10A 82.60 +1.70 80.90 14 2050 ---- 90.50B 81.20A 81.20A 85.90 +1.70 84.20 240 2055 ---- 94.00B 84.50A 84.50A 89.20 +1.80 87.40 25 2060 ---- 97.50B 87.80A 87.80A 92.60 +1.80 90.80 3 88 2065 ---- 101.10B 91.10A 91.10A 96.10 +1.90 94.20 3 2070 100.80 104.70B 94.50A 101.10B 99.60 +1.90 1 97.70 2 61 2075 ---- 108.40B 98.00A 98.00A 103.20 +2.00 101.20 247 2080 ---- 112.10B 101.50A 101.50A 106.80 +2.00 104.80 8 32 2085 ---- 115.80B 105.00A 105.00A 110.50 +2.10 108.40 43 2090 ---- 119.60B 108.60A 108.60A 114.20 +2.10 112.10 105 2095 ---- 123.40B 112.40A 112.40A 118.00 +2.20 115.80 45 2100 ---- 127.40B 116.20A 116.20A 121.80 +2.20 119.60 12 582 2105 ---- 131.30B 120.00A 120.00A 125.70 +2.30 123.40 2 2110 ---- 135.20B 123.80A 123.80A 129.60 +2.40 127.20 82 2115 ---- 139.20B 127.60A 127.60A 133.50 +2.40 131.10 3 8 2120 ---- 143.40B 131.50A 131.50A 137.50 +2.40 135.10 10 11 2125 ---- 147.50B 135.50A 135.50A 141.50 +2.40 139.10 2130 ---- 151.60B 139.30A 139.30A 145.60 +2.50 143.10 24 2135 ---- 155.70B 143.50A 143.50A 149.70 +2.50 147.20 5 2140 ---- 159.90B 147.50A 147.50A 153.90 +2.60 151.30 8 2145 ---- 164.20B 151.60A 151.60A 158.00 +2.60 155.40 3 2150 ---- 168.40B 155.60A 155.60A 162.20 +2.60 159.60 15 2155 ---- 172.60B 159.90A 159.90A 166.50 +2.70 163.80 2 2160 ---- 177.00B 164.10A 164.10A 170.80 +2.80 168.00 3 2165 ---- 181.40B 168.30A 168.30A 175.10 +2.90 172.20 2170 ---- 185.70B 172.60A 172.60A 179.40 +2.90 176.50 1 2175 ---- 190.10B 176.80A 176.80A 183.70 +2.90 180.80 86 2180 ---- 194.50B 181.20A 181.20A 188.10 +2.90 185.20 4 2185 ---- 199.00B 185.50A 185.50A 192.50 +3.00 189.50 2190 ---- 203.40B 189.90A 189.90A 196.90 +3.00 193.90 1 2195 ---- 207.90B 194.20A 194.20A 201.40 +3.10 198.30 2200 ---- 212.40B 198.60A 198.60A 205.80 +3.10 202.70 112 2205 ---- 216.90B 203.10A 203.10A 210.30 +3.10 207.20 1 2210 ---- 221.50B 207.50A 207.50A 214.80 +3.10 211.70 1 2215 ---- 226.00B 212.00A 212.00A 219.40 +3.20 216.20 2220 ---- 230.50B 216.50A 216.50A 223.90 +3.20 220.70 2225 ---- 235.20B 221.00A 221.00A 228.50 +3.30 225.20 84 2230 ---- 239.70B 225.60A 225.60A 233.00 +3.30 229.70 1 2235 ---- 244.40B 230.10A 230.10A 237.60 +3.30 234.30 2240 ---- 249.10B 234.70A 234.70A 242.30 +3.40 238.90 2245 ---- 253.70B 239.30A 239.30A 246.90 +3.40 243.50 2 2250 ---- 258.40B 243.90A 243.90A 251.50 +3.40 248.10 4 2255 ---- 263.10B 248.50A 248.50A 256.20 +3.50 252.70 1 2260 ---- 267.80B 253.10A 253.10A 260.80 +3.40 257.40 3 2265 ---- 271.30B 257.80A 257.80A 265.50 +3.50 262.00 2 2270 ---- 276.10B 262.40A 262.40A 270.20 +3.50 266.70 1 2275 ---- 281.90B 267.10A 267.10A 274.90 +3.50 271.40 1 2280 ---- 285.50B 271.80A 271.80A 279.60 +3.60 276.00 2285 ---- 290.30B 277.40A 277.40A 284.40 +3.70 280.70 2290 ---- 295.00B 282.10A 282.10A 289.10 +3.60 285.50 1 2295 ---- 299.80B 286.80A 286.80A 293.90 +3.70 290.20 2300 ---- 305.70B 290.60A 290.60A 298.60 +3.70 294.90 54 2305 ---- 309.30B 296.30A 296.30A 303.40 +3.70 299.70 2310 ---- 314.10B 301.10A 301.10A 308.20 +3.80 304.40 2315 ---- 318.90B 305.90A 305.90A 313.00 +3.80 309.20 2320 ---- 323.70B 310.70A 310.70A 317.80 +3.80 314.00 2325 ---- 329.60B 314.40A 314.40A 322.60 +3.90 318.70 4 2330 ---- 333.40B 320.30A 320.30A 327.40 +3.90 323.50 2335 ---- 338.20B 325.10A 325.10A 332.20 +3.90 328.30 2340 ---- 343.10B 329.90A 329.90A 337.00 +3.90 333.10 2345 ---- 347.90B 334.80A 334.80A 341.90 +3.90 338.00 2350 ---- 353.80B 338.40A 338.40A 346.70 +3.90 342.80 5 2360 ---- 362.40B 349.30A 349.30A 356.40 +3.90 352.50 2370 ---- 372.10B 359.10A 359.10A 366.20 +4.00 362.20 1 2375 ---- 378.20B 362.70A 362.70A 371.10 +4.10 367.00 39 2380 ---- 381.90B 368.90A 368.90A 375.90 +4.00 371.90 2390 ---- 391.70B 378.60A 378.60A 385.70 +4.10 381.60 2400 ---- 402.70B 387.00A 387.00A 395.50 +4.10 391.40 1 26 2410 ---- 411.30B 398.30A 398.30A 405.40 +4.20 401.20 2420 ---- 421.10B 408.10A 408.10A 415.20 +4.20 411.00 2 2425 ---- 427.40B 411.50A 411.50A 420.20 +4.30 415.90 2 2430 ---- 431.00B 417.90A 417.90A 425.10 +4.20 420.90 2440 ---- 440.90B 427.80A 427.80A 435.00 +4.30 430.70 2450 ---- 452.20B 436.20A 436.20A 444.90 +4.30 440.60 75 2475 ---- 477.00B 460.90A 460.90A 469.80 +4.40 465.40 1 2490 ---- 490.30B 477.40A 477.40A 484.70 +4.40 480.30 2500 ---- 500.30B 485.70A 485.70A 494.70 +4.50 490.20 6 84 2525 ---- 525.30B 512.30A 512.30A 519.70 +4.50 515.20 2550 ---- 550.30B 537.20A 537.20A 544.70 +4.50 540.20 2575 ---- 575.20B 562.20A 562.20A 569.70 +4.50 565.20 2600 ---- 600.30B 587.20A 587.20A 594.70 +4.50 590.20 2625 ---- 625.20B 612.30A 612.30A 619.70 +4.50 615.20 2650 ---- 650.30B 637.20A 637.20A 644.70 +4.50 640.20 2700 ---- 700.20B 687.30A 687.30A 694.70 +4.50 690.20 2750 ---- 750.20B 737.30A 737.30A 744.70 +4.50 740.20 2800 ---- 800.20B 787.30A 787.30A 794.70 +4.50 790.20 2900 ---- 900.20B 887.40A 887.40A 894.70 +4.50 890.20 3000 ---- 1000.20B 987.50A 987.50A 994.70 +4.50 990.20 3100 ---- 1100.10B 1087.50A 1087.50A 1094.70 +4.50 1090.20 3200 ---- 1200.00B 1187.60A 1187.60A 1194.70 +4.50 1190.20 3400 ---- 1400.00B 1387.80A 1387.80A 1394.70 +4.50 1390.20 3600 ---- 1599.90B 1587.90A 1587.90A 1594.70 +4.50 1590.20 3800 ---- 1799.90B 1788.10A 1788.10A 1794.70 +4.50 1790.20 4000 ---- 1999.90B 1987.90A 1987.90A 1994.70 +4.50 1990.20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 27 1275 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 24 1325 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 145 1375 ---- ---- ---- ---- .20 +.10 .10 50 1400 ---- ---- ---- ---- .20 .00 .20 4046 1425 ---- ---- ---- ---- .20 .00 .20 3 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .30 +.10 .20 1 1450 ---- ---- ---- ---- .30 +.10 .20 2 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 2 1475 ---- ---- ---- ---- .30 .00 .30 3 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .40 +.10 .30 1500 ---- ---- ---- ---- .40 .00 .40 75 1510 .50 .50 .50 .50 .40 .00 1 .40 1 1520 ---- ---- ---- ---- .50 +.10 .40 3 1525 ---- ---- ---- ---- .50 .00 .50 75 1530 ---- ---- ---- ---- .50 .00 .50 6 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 .00 .50 1545 ---- ---- ---- ---- .60 .00 .60 1550 ---- ---- ---- ---- .60 .00 .60 50 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 1565 ---- ---- ---- ---- .60 -.10 .70 1570 ---- ---- ---- ---- .70 .00 .70 10 1575 ---- ---- ---- ---- .70 .00 .70 31 1580 ---- ---- ---- ---- .70 .00 .70 1585 ---- ---- ---- ---- .70 -.10 .80 1590 ---- ---- ---- ---- .80 .00 .80 1 1595 ---- ---- ---- ---- .80 .00 .80 1600 ---- ---- ---- ---- .80 -.10 .90 31 1605 ---- ---- ---- ---- .90 .00 .90 3 1610 ---- ---- ---- ---- .90 -.10 1.00 1615 ---- ---- ---- ---- 1.00 .00 1.00 1620 ---- ---- ---- ---- 1.00 -.10 1.10 534 1625 ---- ---- ---- ---- 1.00 -.10 1.10 35 1630 ---- ---- ---- ---- 1.10 -.10 1.20 1635 ---- ---- ---- ---- 1.10 -.10 1.20 1640 ---- ---- ---- ---- 1.20 -.10 1.30 1645 ---- ---- ---- ---- 1.30 .00 1.30 1650 ---- ---- ---- ---- 1.30 -.10 1.40 1023 1655 ---- ---- ---- ---- 1.40 -.10 1.50 1660 ---- ---- ---- ---- 1.50 .00 1.50 1665 ---- ---- ---- ---- 1.50 -.10 1.60 1670 ---- ---- ---- ---- 1.60 -.10 1.70 10 1675 1.80 1.80 1.80 1.80 1.70 -.10 5 1.80 62 1680 ---- ---- ---- ---- 1.80 -.10 1.90 1685 ---- ---- ---- ---- 1.90 -.10 2.00 1690 ---- ---- ---- ---- 2.00 -.10 2.10 5 5 1695 ---- ---- ---- ---- 2.10 -.10 2.20 1 1700 2.30 2.30 2.30 2.30 2.20 -.10 28 2.30 1 478 1705 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1710 ---- ---- ---- ---- 2.50 -.10 2.60 1715 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1 1720 ---- ---- ---- ---- 2.80 -.10 2.90 7 1725 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 86 1730 ---- ---- ---- ---- 3.10 -.10 3.20 7 1735 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 5 1740 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1745 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1750 4.10 4.10 3.90A 4.00A 3.90 -.10 41 4.00 6 127 1755 ---- 4.30B 4.10A 4.10A 4.10 -.10 4.20 67 1760 4.40 4.60B 4.40 4.40 4.30 -.20 1 4.50 21 1765 ---- 4.80B ---- 4.80B 4.60 -.10 4.70 1770 ---- 5.10B 4.80A 4.80A 4.80 -.20 5.00 266 1775 ---- 5.40B 5.10A 5.10A 5.10 -.20 5.30 95 1780 ---- 5.70B 5.50A 5.50A 5.40 -.20 5.60 1 1785 ---- 6.10B 5.80A 5.80A 5.70 -.20 5.90 9 1790 ---- 6.40B 6.10A 6.10A 6.00 -.20 6.20 8 1795 ---- 6.80B 6.40A 6.40A 6.40 -.10 6.50 5 1800 ---- 7.20B 6.60A 6.60A 6.70 -.20 5 6.90 6 80 1805 ---- 7.60B 7.10A 7.10A 7.10 -.20 7.30 1 1810 ---- 8.00B 7.50A 7.50A 7.50 -.20 7.70 2 1815 ---- 8.50B 7.90A 7.90A 8.00 -.10 8.10 1820 ---- 9.00B 8.30A 8.30A 8.40 -.20 8.60 4 1825 ---- 9.50B 8.70A 8.70A 8.90 -.20 9.10 1 250 1830 ---- 10.10B 9.30A 9.30A 9.40 -.20 9.60 33 1835 ---- 10.60B 9.80A 9.80A 9.90 -.20 10.10 3 1840 ---- 11.30B 10.30A 10.30A 10.50 -.20 10.70 21 1845 ---- 11.90B 10.90A 10.90A 11.10 -.20 11.30 1 1850 ---- 12.60B 11.30A 11.30A 11.70 -.20 11.90 1168 1855 ---- 13.30B 12.00A 12.00A 12.40 -.20 12.60 3 1860 ---- 14.00B 12.70A 12.70A 13.10 -.20 13.30 2 1865 ---- 14.80B 13.30A 13.30A 13.90 -.10 14.00 24 1870 ---- 15.70B 14.10A 14.10A 14.60 -.20 14.80 10 1875 ---- 16.60B 14.80A 14.80A 15.50 -.10 15.60 1304 1880 ---- 17.50B 15.70A 15.70A 16.30 -.10 16.40 1885 ---- 18.50B 16.40A 16.40A 17.30 .00 17.30 7 1890 ---- 19.50B 17.30A 17.30A 18.20 -.10 18.30 4 1895 ---- 20.60B 18.30A 18.30A 19.20 -.10 19.30 11 1900 ---- 21.70B 19.30A 19.30A 20.30 .00 20.30 309 1905 ---- 22.90B 20.30A 20.30A 21.40 .00 21.40 1 1910 ---- 24.10B 21.40A 21.40A 22.60 +.10 22.50 2 1915 ---- 25.40B 22.60A 22.60A 23.80 +.10 23.70 16 1920 ---- 26.80B 23.80A 23.80A 25.10 +.10 25.00 16 1925 ---- 28.20B 25.00A 25.00A 26.40 +.10 26.30 384 1930 ---- 29.70B 26.40A 26.40A 27.80 +.10 27.70 3 1935 ---- 31.20B 27.70A 27.70A 29.20 +.10 29.10 5 1940 ---- 32.80B 29.20A 29.20A 30.80 +.20 30.60 4 1945 ---- 34.50B 30.70A 30.70A 32.40 +.30 32.10 5 9 1950 36.30 36.30 32.20A 35.40B 34.00 +.20 2 33.80 6 332 1955 ---- 38.10B 33.90A 33.90A 35.70 +.20 35.50 1960 ---- 39.90B 35.50A 35.50A 37.50 +.30 37.20 3 250 1965 ---- 41.90B 37.30A 37.30A 39.40 +.40 39.00 21 1970 ---- 43.90B 39.10A 39.10A 41.30 +.40 40.90 15 1975 ---- 46.00B 41.00A 41.00A 43.30 +.40 42.90 427 1980 46.90 48.20B 43.00A 45.60A 45.40 +.50 3 44.90 5 1985 ---- 50.40B 45.00A 45.00A 47.60 +.60 47.00 1 1990 49.80 52.70B 47.10A 49.70A 49.80 +.70 7 49.10 4 1995 ---- 55.10B 49.20A 49.20A 52.10 +.80 51.30 2000 ---- 57.60B 51.40A 51.40A 54.40 +.80 53.60 505 2005 ---- 60.10B 53.80A 53.80A 56.80 +.80 56.00 281 2010 59.30 62.60B 56.10A 59.10A 59.30 +.90 7 58.40 49 2015 ---- 65.30B 58.60A 58.60A 61.90 +1.00 17 60.90 78 2020 66.30 68.00B 61.10A 64.70A 64.50 +1.00 1 63.50 8 2025 ---- 70.80B 63.60A 63.60A 67.20 +1.10 66.10 88 2030 71.20 73.60B 66.30A 70.10A 70.00 +1.20 4 68.80 4 2035 ---- 76.50B 69.00A 69.00A 72.80 +1.30 71.50 34 2040 ---- 79.50B 71.70A 71.70A 75.70 +1.30 74.40 1 2045 ---- 82.50B 74.50A 74.50A 78.60 +1.40 77.20 2050 ---- 85.60B 77.40A 77.40A 81.60 +1.40 80.20 107 2055 ---- 88.80B 80.40A 80.40A 84.70 +1.50 83.20 2060 ---- 92.00B 83.40A 83.40A 87.80 +1.60 86.20 30 2065 ---- 95.30B 86.50A 86.50A 91.00 +1.60 89.40 2070 ---- 98.60B 89.60A 89.60A 94.20 +1.70 92.50 53 2075 98.50 102.00B 92.80A 98.70B 97.50 +1.70 1 95.80 80 2080 101.80 105.40B 96.00A 102.10B 100.80 +1.70 1 99.10 2 2085 ---- 108.80B 99.50A 99.50A 104.20 +1.80 102.40 10 2090 ---- 112.40B 102.80A 102.80A 107.70 +1.90 105.80 2095 ---- 116.00B 106.20A 106.20A 111.20 +2.00 109.20 2100 115.70 119.70B 109.50A 116.10B 114.70 +2.00 1 112.70 78 2105 ---- 123.30B 113.10A 113.10A 118.30 +2.10 116.20 2110 ---- 127.00B 116.60A 116.60A 121.90 +2.10 119.80 2115 ---- 130.80B 120.10A 120.10A 125.60 +2.20 123.40 30 2120 ---- 134.60B 123.90A 123.90A 129.30 +2.20 127.10 2 2125 ---- 138.30B 127.40A 127.40A 133.10 +2.30 130.80 17 2130 ---- 142.20B 131.20A 131.20A 136.90 +2.30 134.60 2135 ---- 146.10B 135.00A 135.00A 140.70 +2.30 138.40 2140 ---- 150.10B 138.80A 138.80A 144.60 +2.40 142.20 2145 ---- 154.00B 142.60A 142.60A 148.50 +2.40 146.10 2150 ---- 158.00B 146.40A 146.40A 152.50 +2.50 150.00 4 2155 ---- 162.10B 150.30A 150.30A 156.40 +2.50 153.90 2160 ---- 166.20B 154.30A 154.30A 160.50 +2.60 157.90 2165 ---- 170.20B 158.20A 158.20A 164.50 +2.60 161.90 2170 ---- 174.40B 162.20A 162.20A 168.60 +2.70 165.90 2175 ---- 178.50B 166.20A 166.20A 172.70 +2.70 170.00 2 2180 ---- 182.70B 170.30A 170.30A 176.80 +2.70 174.10 2185 ---- 186.90B 174.40A 174.40A 181.00 +2.80 178.20 2190 ---- 191.20B 178.60A 178.60A 185.20 +2.80 182.40 2195 ---- 195.40B 182.70A 182.70A 189.40 +2.90 186.50 2200 ---- 199.70B 186.90A 186.90A 193.70 +2.90 190.80 1 2205 ---- 204.00B 191.10A 191.10A 197.90 +2.90 195.00 2210 ---- 208.40B 195.30A 195.30A 202.20 +3.00 199.20 2215 ---- 212.70B 199.60A 199.60A 206.60 +3.10 203.50 2220 ---- 217.00B 203.90A 203.90A 210.90 +3.10 207.80 2225 ---- 221.40B 208.20A 208.20A 215.30 +3.10 212.20 1 2230 ---- 225.90B 212.50A 212.50A 219.60 +3.10 216.50 2235 ---- 230.40B 216.90A 216.90A 224.10 +3.20 220.90 2240 ---- 234.80B 221.20A 221.20A 228.50 +3.20 225.30 2245 ---- 239.30B 225.60A 225.60A 232.90 +3.20 229.70 2250 ---- 243.80B 230.00A 230.00A 237.40 +3.30 234.10 2255 ---- 248.30B 234.50A 234.50A 241.90 +3.30 238.60 2260 ---- 252.70B 238.90A 238.90A 246.40 +3.40 243.00 2265 ---- 257.40B 243.40A 243.40A 250.90 +3.40 247.50 2270 ---- 261.80B 247.90A 247.90A 255.40 +3.40 252.00 2275 ---- 266.50B 252.40A 252.40A 259.90 +3.40 256.50 2280 ---- 271.10B 256.90A 256.90A 264.50 +3.40 261.10 2285 ---- 275.70B 261.40A 261.40A 269.10 +3.50 265.60 2290 ---- 280.30B 266.00A 266.00A 273.70 +3.50 270.20 2295 ---- 284.90B 270.50A 270.50A 278.30 +3.50 274.80 2300 ---- 289.50B 275.10A 275.10A 282.90 +3.50 279.40 1 2305 ---- 294.20B 279.70A 279.70A 287.50 +3.50 284.00 2310 ---- 298.80B 284.30A 284.30A 292.10 +3.50 288.60 2315 ---- 303.50B 288.90A 288.90A 296.80 +3.60 293.20 2320 ---- 308.20B 293.60A 293.60A 301.50 +3.70 297.80 2325 ---- 312.90B 298.20A 298.20A 306.10 +3.60 302.50 2330 ---- 317.60B 302.90A 302.90A 310.80 +3.60 307.20 2340 ---- 325.80B 312.20A 312.20A 320.20 +3.70 316.50 2350 ---- 336.50B 321.60A 321.60A 329.70 +3.80 325.90 1 2360 ---- 344.80B 332.20A 332.20A 339.10 +3.80 335.30 2370 ---- 354.20B 341.80A 341.80A 348.70 +3.90 344.80 2375 ---- 360.30B 345.20A 345.20A 353.40 +3.80 349.60 2380 ---- 363.80B 351.30A 351.30A 358.20 +3.90 354.30 2390 ---- 373.50B 361.00A 361.00A 367.80 +3.90 363.90 2400 ---- 384.30B 369.10A 369.10A 377.40 +4.00 373.40 1 2410 ---- 392.70B 380.20A 380.20A 387.00 +4.00 383.00 2420 ---- 402.40B 389.80A 389.80A 396.70 +4.00 392.70 2425 ---- 408.60B 393.10A 393.10A 401.60 +4.10 397.50 2430 ---- 412.10B 399.50A 399.50A 406.40 +4.10 402.30 2450 ---- 432.90B 417.40A 417.40A 425.90 +4.20 421.70 15 2475 ---- 457.40B 441.70A 441.70A 450.30 +4.20 446.10 2500 ---- 482.10B 466.20A 466.20A 474.90 +4.30 1 470.60 32 2525 ---- 506.80B 490.90A 490.90A 499.70 +4.40 495.30 2550 ---- 531.60B 515.60A 515.60A 524.50 +4.50 520.00 2575 ---- 556.60B 540.30A 540.30A 549.40 +4.50 544.90 2600 ---- 579.70B 565.30A 565.30A 574.40 +4.60 569.80 3 2625 ---- 604.70B 592.00A 592.00A 599.40 +4.60 594.80 2700 ---- 679.70B 666.90A 666.90A 674.40 +4.60 669.80 5 3000 ---- 979.60B 967.00A 967.00A 974.40 +4.60 969.80 1 3500 ---- 1479.40B 1467.20A 1467.20A 1474.40 +4.60 1469.80 4000 ---- 1979.30B 1967.40A 1967.40A 1974.40 +4.60 1969.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 4 11 1275 ---- ---- ---- ---- .10 -.20 .30 37 1300 ---- ---- ---- ---- .10 -.20 .30 1325 ---- ---- ---- ---- .10 -.20 .30 1 1350 ---- ---- ---- ---- .20 -.10 .30 50 1375 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.20 .40 1425 ---- ---- ---- ---- .30 -.10 .40 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .40 -.10 .50 3 1460 ---- ---- ---- ---- .40 -.10 .50 1 1470 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .50 -.10 .60 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .60 .00 .60 4 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 .00 .70 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 .00 .90 10 1560 ---- ---- ---- ---- .90 .00 .90 5 1565 ---- ---- ---- ---- 1.00 +.10 .90 1570 ---- ---- ---- ---- 1.00 .00 1.00 1575 ---- ---- ---- ---- 1.00 .00 1.00 20 1580 ---- ---- ---- ---- 1.10 .00 1.10 1585 ---- ---- ---- ---- 1.10 .00 1.10 1 1590 ---- ---- ---- ---- 1.20 .00 1.20 1595 ---- ---- ---- ---- 1.20 -.10 1.30 1600 ---- ---- ---- ---- 1.30 .00 1.30 308 1605 ---- ---- ---- ---- 1.40 .00 1.40 1610 ---- ---- ---- ---- 1.40 .00 1.40 84 1615 ---- ---- ---- ---- 1.50 .00 1.50 1620 ---- ---- ---- ---- 1.60 .00 1.60 1625 ---- ---- ---- ---- 1.60 -.10 1.70 47 1630 ---- ---- ---- ---- 1.70 -.10 1.80 1635 ---- ---- ---- ---- 1.80 -.10 1.90 1640 ---- ---- ---- ---- 1.90 -.10 2.00 1645 ---- ---- ---- ---- 2.00 -.10 2.10 1650 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 534 1655 ---- ---- ---- ---- 2.20 -.10 2.30 1660 ---- ---- ---- ---- 2.30 -.10 2.40 1665 ---- ---- ---- ---- 2.40 -.10 2.50 1670 ---- ---- ---- ---- 2.50 -.10 2.60 250 1675 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 10 1680 ---- ---- ---- ---- 2.80 -.10 2.90 1685 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1690 ---- ---- ---- ---- 3.10 -.10 3.20 1695 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1700 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1320 1705 ---- 3.80B ---- 3.80B 3.60 -.10 3.70 1710 ---- 4.00B 3.80A 3.80A 3.80 -.10 3.90 1715 ---- 4.20B 4.00A 4.00A 3.90 -.20 4.10 1720 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1725 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 22 1730 ---- 4.90B 4.70A 4.70A 4.60 -.20 4.80 1735 ---- ---- 5.00A 5.00A 4.80 -.30 5.10 1 1740 ---- 5.40B 5.20A 5.20A 5.10 -.20 5.30 1745 ---- 5.70B 5.40A 5.40A 5.40 -.20 5.60 588 1750 ---- 6.00B 5.60A 5.60A 5.60 -.30 5.90 194 1755 ---- 6.30B 6.10A 6.10A 5.90 -.30 6.20 1760 ---- 6.70B 6.40A 6.40A 6.20 -.30 6.50 2 1765 ---- 7.00B 6.70A 6.70A 6.60 -.20 6.80 4 1770 ---- 7.40B 7.00A 7.00A 6.90 -.20 7.10 1775 ---- 7.80B 7.20A 7.20A 7.30 -.20 7.50 4 1780 ---- 8.20B 7.70A 7.70A 7.60 -.30 7.90 1785 ---- 8.60B 8.10A 8.10A 8.00 -.30 8.30 1790 ---- 9.10B 8.50A 8.50A 8.40 -.30 8.70 1795 ---- 9.50B 8.90A 8.90A 8.90 -.20 9.10 1800 ---- 10.00B 9.10A 9.10A 9.30 -.30 9.60 12 1108 1805 ---- 10.60B 9.80A 9.80A 9.80 -.30 10.10 1810 ---- 11.10B 10.30A 10.30A 10.30 -.30 10.60 13 1815 ---- 11.70B 10.80A 10.80A 10.90 -.20 11.10 1820 ---- 12.30B 11.40A 11.40A 11.40 -.30 11.70 1825 ---- 12.90B 11.70A 11.70A 12.00 -.30 12.30 687 1830 ---- 13.60B 12.50A 12.50A 12.60 -.30 12.90 14 1835 ---- 14.30B 13.10A 13.10A 13.30 -.20 13.50 8 1840 ---- 15.00B 13.60A 13.60A 13.90 -.30 14.20 1845 ---- 15.80B 14.30A 14.30A 14.70 -.20 14.90 1850 ---- 16.60B 14.90A 14.90A 15.40 -.20 15.60 986 1855 ---- 17.40B 15.80A 15.80A 16.20 -.20 16.40 1860 ---- 18.30B 16.50A 16.50A 17.00 -.20 17.20 1865 ---- 19.20B 17.40A 17.40A 17.90 -.20 18.10 5 1870 ---- 20.20B 18.20A 18.20A 18.80 -.20 19.00 25 1875 19.80 21.20B 18.90A 21.20B 19.70 -.20 16 19.90 48 1880 ---- 22.20B 20.00A 20.00A 20.70 -.20 20.90 1885 21.80 23.30B 20.90A 23.30B 21.80 -.10 16 21.90 53 1890 ---- 24.50B 22.00A 22.00A 22.80 -.20 23.00 1895 ---- 25.70B 23.10A 23.10A 24.00 -.10 24.10 1900 ---- 26.90B 24.10A 24.10A 25.20 .00 25.20 912 1905 ---- 28.20B 25.20A 25.20A 26.40 .00 26.40 6 1910 29.10 29.60B 26.50A 29.40B 27.70 .00 3 27.70 96 1915 30.50 31.00B 27.70A 30.80B 29.00 .00 3 29.00 13 1920 32.50 32.50 29.10A 30.60A 30.40 .00 7 30.40 2 1925 ---- 34.00B 30.40A 30.40A 31.90 +.10 31.80 4 180 1930 35.00 35.60B 31.90A 35.40B 33.40 +.10 3 33.30 1 1 1935 ---- 37.30B 33.40A 33.40A 35.00 +.20 34.80 1 1940 ---- 39.00B 34.90A 34.90A 36.60 +.20 36.40 1 19 1945 ---- 40.80B 36.50A 36.50A 38.30 +.20 38.10 1950 ---- 42.60B 38.20A 38.20A 40.10 +.30 39.80 342 1955 ---- 44.50B 39.90A 39.90A 41.90 +.30 41.60 12 1960 ---- 46.50B 41.70A 41.70A 43.80 +.30 43.50 29 1965 ---- 48.60B 43.60A 43.60A 45.80 +.40 45.40 1970 49.70 50.70B 45.50A 50.50B 47.80 +.40 3 47.40 1975 ---- 52.80B 47.50A 47.50A 49.90 +.50 49.40 89 1980 55.00 55.10B 49.50A 55.10B 52.00 +.50 10 51.50 64 1985 ---- 57.40B 51.60A 51.60A 54.20 +.50 53.70 59 1990 ---- 59.70B 53.80A 53.80A 56.50 +.60 55.90 5 1995 ---- 62.10B 56.00A 56.00A 58.90 +.70 58.20 12 2000 ---- 64.60B 58.20A 58.20A 61.30 +.80 60.50 662 2005 63.60 67.10B 60.60A 62.90A 63.70 +.70 7 63.00 2010 66.10 69.70B 63.10A 65.40A 66.30 +.90 7 65.40 2015 ---- 72.40B 65.50A 65.50A 68.80 +.80 68.00 2020 70.80 75.10B 68.10A 75.10B 71.50 +.90 12 70.60 338 2025 ---- 77.90B 70.70A 70.70A 74.20 +1.00 100 73.20 280 2030 ---- 80.80B 73.40A 73.40A 77.00 +1.10 75.90 2035 ---- 83.70B 76.10A 76.10A 79.80 +1.10 78.70 2040 ---- 86.70B 78.80A 78.80A 82.70 +1.20 60 81.50 45 2045 ---- 89.70B 81.70A 81.70A 85.60 +1.20 84.40 2 2050 88.20 92.80B 84.50A 87.40A 88.60 +1.30 9 87.30 273 2055 ---- 95.90B 87.50A 87.50A 91.70 +1.40 90.30 107 2060 98.70 99.10B 90.50A 99.10B 94.80 +1.40 14 93.40 11 2065 101.40 102.30B 93.50A 102.30B 97.90 +1.40 7 96.50 144 2070 ---- 105.60B 96.60A 96.60A 101.10 +1.50 99.60 1 2075 ---- 108.90B 99.80A 99.80A 104.40 +1.60 102.80 100 2080 ---- 112.30B 103.00A 103.00A 107.70 +1.70 106.00 2 2085 ---- 115.80B 106.60A 106.60A 111.10 +1.80 109.30 1 2090 ---- 119.20B 109.90A 109.90A 114.50 +1.80 112.70 2095 ---- 122.70B 113.30A 113.30A 117.90 +1.80 116.10 2100 ---- 126.30B 116.40A 116.40A 121.40 +1.90 119.50 319 2105 ---- 129.90B 119.80A 119.80A 125.00 +2.00 123.00 210 2110 ---- 133.60B 123.60A 123.60A 128.50 +2.00 126.50 2115 ---- 137.30B 127.10A 127.10A 132.10 +2.00 130.10 2120 ---- 141.00B 130.40A 130.40A 135.80 +2.10 133.70 2125 ---- 144.70B 134.00A 134.00A 139.50 +2.10 137.40 2 2130 ---- 148.60B 137.90A 137.90A 143.20 +2.10 141.10 5 2135 ---- 152.30B 141.60A 141.60A 147.00 +2.20 144.80 2140 ---- 156.20B 145.30A 145.30A 150.80 +2.20 148.60 2145 ---- 160.10B 149.00A 149.00A 154.70 +2.30 152.40 2150 ---- 164.10B 152.80A 152.80A 158.50 +2.30 156.20 2155 ---- 168.00B 156.60A 156.60A 162.40 +2.30 160.10 2160 ---- 171.90B 160.40A 160.40A 166.40 +2.40 164.00 2165 ---- 176.00B 164.40A 164.40A 170.30 +2.40 167.90 2170 ---- 180.00B 168.30A 168.30A 174.30 +2.40 171.90 2175 ---- 184.10B 172.20A 172.20A 178.40 +2.60 175.80 14 2180 ---- 188.20B 176.20A 176.20A 182.40 +2.50 179.90 2185 ---- 192.30B 180.20A 180.20A 186.50 +2.60 183.90 2190 ---- 196.50B 184.20A 184.20A 190.60 +2.60 188.00 2195 ---- 200.70B 188.30A 188.30A 194.80 +2.70 192.10 2200 ---- 204.90B 192.40A 192.40A 198.90 +2.70 196.20 2 2205 ---- 209.10B 196.50A 196.50A 203.10 +2.80 200.30 2210 ---- 213.30B 200.70A 200.70A 207.30 +2.80 204.50 2215 ---- 217.60B 204.80A 204.80A 211.50 +2.80 208.70 2220 ---- 221.90B 209.00A 209.00A 215.80 +2.90 212.90 2225 ---- 226.20B 213.30A 213.30A 220.10 +3.00 217.10 2230 ---- 230.40B 217.50A 217.50A 224.40 +3.00 221.40 2235 ---- 234.80B 221.70A 221.70A 228.70 +3.00 225.70 2240 ---- 239.10B 226.00A 226.00A 233.00 +3.00 230.00 2245 ---- 243.50B 230.30A 230.30A 237.40 +3.10 234.30 2250 ---- 247.90B 234.70A 234.70A 241.70 +3.10 238.60 2255 ---- 252.40B 239.00A 239.00A 246.10 +3.10 243.00 2260 ---- 256.90B 243.40A 243.40A 250.50 +3.10 247.40 2265 ---- 261.20B 247.70A 247.70A 255.00 +3.20 251.80 2270 ---- 265.80B 252.10A 252.10A 259.40 +3.20 256.20 2275 ---- 270.30B 256.50A 256.50A 263.90 +3.30 260.60 2280 ---- 274.80B 261.00A 261.00A 268.30 +3.20 265.10 2285 ---- 279.30B 265.40A 265.40A 272.80 +3.30 269.50 2290 ---- 283.70B 269.90A 269.90A 277.30 +3.30 274.00 2295 ---- 288.40B 274.40A 274.40A 281.90 +3.40 278.50 2300 ---- 292.80B 278.90A 278.90A 286.40 +3.40 283.00 2305 ---- 297.50B 283.40A 283.40A 290.90 +3.40 287.50 2310 ---- 302.10B 287.90A 287.90A 295.50 +3.40 292.10 2315 ---- 306.70B 292.40A 292.40A 300.10 +3.50 296.60 2320 ---- 311.30B 297.00A 297.00A 304.70 +3.50 301.20 2325 ---- 315.90B 301.50A 301.50A 309.20 +3.40 305.80 2330 ---- 320.50B 306.10A 306.10A 313.90 +3.50 310.40 2340 ---- 329.80B 315.30A 315.30A 323.10 +3.50 319.60 2350 ---- 339.10B 324.60A 324.60A 332.40 +3.60 328.80 5 2360 ---- 348.50B 333.80A 333.80A 341.70 +3.60 338.10 2370 ---- 357.80B 343.20A 343.20A 351.10 +3.60 347.50 2375 ---- 362.50B 347.80A 347.80A 355.80 +3.70 352.10 2380 ---- 365.90B 352.50A 352.50A 360.50 +3.70 356.80 2390 ---- 375.40B 361.90A 361.90A 370.00 +3.80 366.20 2400 ---- 386.30B 371.40A 371.40A 379.40 +3.70 375.70 22 2410 ---- 394.40B 382.20A 382.20A 389.00 +3.80 385.20 2420 ---- 404.00B 391.80A 391.80A 398.50 +3.80 394.70 2425 ---- 410.20B 395.10A 395.10A 403.30 +3.90 399.40 2430 ---- 413.60B 401.30A 401.30A 408.10 +3.90 404.20 2450 ---- 434.30B 419.00A 419.00A 427.30 +3.90 423.40 3 2475 ---- 458.50B 443.10A 443.10A 451.50 +4.00 447.50 2500 ---- 482.90B 467.40A 467.40A 475.80 +4.10 471.70 24 2525 ---- 507.50B 491.70A 491.70A 500.30 +4.20 496.10 3 2550 ---- 532.10B 516.30A 516.30A 524.90 +4.30 520.60 2575 ---- 556.80B 540.90A 540.90A 549.60 +4.30 545.30 2600 ---- 581.60B 565.50A 565.50A 574.50 +4.50 570.00 2625 ---- 606.60B 590.30A 590.30A 599.40 +4.50 594.90 2700 ---- 679.60B 667.00A 667.00A 674.40 +4.60 669.80 2800 ---- 779.50B 767.00A 767.00A 774.40 +4.60 769.80 3000 ---- 979.40B 967.10A 967.10A 974.40 +4.60 969.80 3500 ---- 1479.20B 1467.30A 1467.30A 1474.40 +4.60 1469.80 4000 ---- 1978.90B 1967.40A 1967.40A 1974.40 +4.60 1969.80 4 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 ---- ---- ---- ---- .60 +.10 .50 1470 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .60 .00 .60 750 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .80 .00 .80 231 1510 ---- ---- ---- ---- .90 +.10 .80 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 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- ---- ---- 1.20 .00 1.20 24 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 1.30 1.30 1.30 1.30 1.30 .00 1 1.30 1 1565 ---- ---- ---- ---- 1.40 .00 1.40 1570 ---- ---- ---- ---- 1.40 .00 1.40 3 1575 ---- ---- ---- ---- 1.50 .00 1.50 1580 ---- ---- ---- ---- 1.50 -.10 1.60 1585 ---- ---- ---- ---- 1.60 .00 1.60 1590 ---- ---- ---- ---- 1.70 .00 1.70 1595 ---- ---- ---- ---- 1.70 -.10 1.80 1600 ---- ---- ---- ---- 1.80 -.10 1.90 44 1605 ---- ---- ---- ---- 1.90 .00 1.90 1610 ---- ---- ---- ---- 2.00 .00 2.00 1 1615 ---- ---- ---- ---- 2.00 -.10 2.10 1620 ---- ---- ---- ---- 2.10 -.10 2.20 1625 ---- ---- ---- ---- 2.20 -.10 2.30 32 1630 ---- ---- ---- ---- 2.30 -.10 2.40 1635 ---- ---- ---- ---- 2.40 -.10 2.50 1640 ---- ---- ---- ---- 2.50 -.10 2.60 1645 ---- ---- ---- ---- 2.60 -.20 2.80 1650 ---- ---- ---- ---- 2.80 -.10 2.90 37 1655 ---- ---- ---- ---- 2.90 -.10 3.00 1660 ---- ---- ---- ---- 3.00 -.20 3.20 1665 ---- ---- ---- ---- 3.20 -.10 3.30 1670 ---- ---- ---- ---- 3.30 -.20 3.50 20 1675 ---- ---- ---- ---- 3.50 -.10 3.60 1 1680 ---- ---- ---- ---- 3.60 -.20 3.80 1 1685 ---- ---- ---- ---- 3.80 -.20 4.00 1 1690 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1695 ---- 4.40B ---- 4.40B 4.20 -.10 4.30 1 1700 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 141 1705 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1710 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1 1715 ---- ---- ---- ---- 5.00 -.20 5.20 3 1720 ---- ---- ---- ---- 5.30 -.20 5.50 1725 ---- 5.80B 5.60A 5.60A 5.50 -.20 5.70 1730 ---- ---- ---- ---- 5.80 -.20 6.00 1735 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 1740 ---- ---- 6.50A 6.50A 6.30 -.30 6.60 1745 ---- ---- 6.80A 6.80A 6.60 -.30 6.90 1 1750 ---- 7.30B 6.90A 6.90A 7.00 -.20 7.20 900 1755 ---- 7.60B 7.40A 7.40A 7.30 -.20 7.50 1760 ---- 8.00B 7.70A 7.70A 7.60 -.20 7.80 1765 ---- 8.40B 8.10A 8.10A 8.00 -.20 8.20 1770 ---- 8.70B 8.40A 8.40A 8.40 -.20 8.60 1775 ---- 9.20B 8.60A 8.60A 8.80 -.10 8.90 50 1780 ---- 9.60B 9.20A 9.20A 9.20 -.10 9.30 1785 ---- 10.00B 9.60A 9.60A 9.60 -.20 9.80 50 1790 ---- 10.50B 10.00A 10.00A 10.00 -.20 10.20 1795 ---- 11.00B 10.50A 10.50A 10.50 -.20 10.70 1800 ---- 11.50B 10.70A 10.70A 11.00 -.10 1 11.10 595 1805 ---- 12.00B 11.40A 11.40A 11.50 -.10 11.60 1810 ---- 12.60B 11.90A 11.90A 12.00 -.10 12.10 1 1815 ---- 13.20B 12.40A 12.40A 12.60 -.10 12.70 1820 ---- 13.80B 13.00A 13.00A 13.10 -.10 13.20 1825 ---- 14.40B 13.30A 13.30A 13.70 -.10 13.80 26 1830 ---- 15.10B 14.20A 14.20A 14.40 -.10 14.50 1835 ---- 15.80B 14.80A 14.80A 15.00 -.10 15.10 1840 ---- 16.50B 15.30A 15.30A 15.70 -.10 15.80 1845 ---- 17.30B 16.00A 16.00A 16.40 -.10 16.50 1850 ---- 18.10B 16.50A 16.50A 17.10 -.10 17.20 237 1855 ---- 18.90B 17.40A 17.40A 17.90 -.10 18.00 1860 ---- 19.80B 18.20A 18.20A 18.70 -.10 18.80 1865 ---- 20.70B 19.00A 19.00A 19.50 -.10 19.60 1870 ---- 21.60B 19.80A 19.80A 20.40 -.10 20.50 30 1875 21.80 22.80 20.60A 21.40A 21.30 -.10 3 21.40 3 17 1880 ---- 23.60B 21.60A 21.60A 22.30 .00 22.30 1885 ---- 24.60B 22.40A 22.40A 23.30 .00 23.30 100 1890 ---- 25.70B 23.40A 23.40A 24.30 .00 24.30 2 1895 ---- 26.90B 24.50A 24.50A 25.40 .00 25.40 1900 ---- 28.10B 25.50A 25.50A 26.50 .00 26.50 518 1905 ---- 29.30B 26.70A 26.70A 27.60 -.10 27.70 1 1910 ---- 30.60B 27.80A 27.80A 28.90 .00 28.90 1 1915 ---- 31.90B 29.00A 29.00A 30.10 .00 30.10 1920 ---- 33.30B 30.30A 30.30A 31.40 .00 31.40 1925 ---- 34.70B 31.60A 31.60A 32.80 .00 32.80 22 1930 ---- 36.20B 33.00A 33.00A 34.20 .00 34.20 1935 ---- 37.70B 34.40A 34.40A 35.70 +.10 35.60 1 2 1940 ---- 39.40B 35.80A 35.80A 37.30 +.10 37.20 1 3 1945 ---- 41.00B 37.30A 37.30A 38.90 +.20 38.70 1950 ---- 42.70B 38.90A 38.90A 40.50 +.20 40.30 100 1955 ---- 44.50B 40.50A 40.50A 42.20 +.20 42.00 1960 ---- 46.40B 42.20A 42.20A 44.00 +.30 43.70 1965 ---- 48.30B 43.90A 43.90A 45.80 +.30 45.50 1970 ---- 50.20B 45.70A 45.70A 47.70 +.30 47.40 10 1975 ---- 52.20B 47.50A 47.50A 49.60 +.30 49.30 2 1980 ---- 54.30B 49.40A 49.40A 51.60 +.40 51.20 1985 ---- 56.40B 51.40A 51.40A 53.60 +.40 53.20 1990 ---- 58.60B 53.40A 53.40A 55.70 +.40 55.30 1995 ---- 60.90B 55.40A 55.40A 57.90 +.50 57.40 2000 ---- 63.20B 57.50A 57.50A 60.10 +.50 59.60 60 2005 ---- 65.50B 59.70A 59.70A 62.40 +.60 61.80 2010 ---- 68.00B 62.00A 62.00A 64.70 +.60 64.10 5 2015 ---- 70.50B 64.30A 64.30A 67.10 +.70 66.40 2020 ---- 73.00B 66.60A 66.60A 69.60 +.80 68.80 2025 ---- 75.60B 69.00A 69.00A 72.10 +.80 71.30 2030 ---- 78.20B 71.50A 71.50A 74.60 +.80 73.80 2035 ---- 80.90B 74.00A 74.00A 77.20 +.80 76.40 2040 ---- 83.70B 76.60A 76.60A 79.90 +.90 79.00 2045 ---- 86.50B 79.20A 79.20A 82.60 +.90 81.70 2050 ---- 89.40B 81.90A 81.90A 85.40 +1.00 84.40 14 2055 ---- 92.30B 84.70A 84.70A 88.30 +1.10 87.20 38 2060 ---- 95.30B 87.50A 87.50A 91.20 +1.20 60 90.00 2065 ---- 98.30B 90.40A 90.40A 94.10 +1.20 4 92.90 2070 95.40 101.30B 93.20A 101.30B 97.10 +1.20 1 95.90 30 2075 ---- 104.50B 96.20A 96.20A 100.20 +1.30 98.90 2080 ---- 107.60B 99.10A 99.10A 103.30 +1.40 101.90 2085 ---- 110.80B 102.30A 102.30A 106.40 +1.40 105.00 2090 ---- 114.10B 105.30A 105.30A 109.60 +1.40 108.20 2 2095 ---- 117.40B 108.50A 108.50A 112.80 +1.40 111.40 2100 ---- 120.70B 111.40A 111.40A 116.10 +1.50 114.60 10 2105 ---- 124.10B 114.80A 114.80A 119.50 +1.60 117.90 2110 ---- 127.50B 118.50A 118.50A 122.80 +1.60 121.20 2115 ---- 131.00B 121.80A 121.80A 126.20 +1.60 124.60 2120 ---- 134.50B 125.10A 125.10A 129.70 +1.70 128.00 2125 ---- 138.10B 128.30A 128.30A 133.20 +1.70 131.50 169 2130 ---- 141.60B 132.00A 132.00A 136.70 +1.80 134.90 2135 ---- 145.40B 135.40A 135.40A 140.30 +1.80 138.50 2140 ---- 149.00B 138.90A 138.90A 143.90 +1.90 142.00 2145 ---- 152.60B 142.50A 142.50A 147.60 +2.00 145.60 2150 ---- 156.40B 145.90A 145.90A 151.20 +1.90 149.30 2155 ---- 160.10B 149.70A 149.70A 154.90 +2.00 152.90 2160 162.60 164.00B 153.30A 164.00B 158.70 +2.10 1 156.60 2165 166.50 167.80B 157.00A 167.80B 162.50 +2.10 1 160.40 2 2170 ---- 171.60B 160.70A 160.70A 166.30 +2.20 164.10 1 2175 174.20 175.40B 164.50A 175.40B 170.10 +2.20 1 167.90 1 2180 ---- 179.40B 168.20A 168.20A 174.00 +2.20 171.80 3 2185 181.90 183.30B 172.10A 183.30B 177.90 +2.30 1 175.60 4 2190 ---- 187.20B 175.90A 175.90A 181.80 +2.30 179.50 5 2195 ---- 191.20B 179.80A 179.80A 185.70 +2.30 183.40 2200 ---- 195.20B 183.70A 183.70A 189.70 +2.40 187.30 2205 ---- 199.30B 187.60A 187.60A 193.70 +2.40 191.30 2210 ---- 203.30B 191.60A 191.60A 197.70 +2.40 195.30 2215 ---- 207.50B 195.60A 195.60A 201.80 +2.50 199.30 2220 ---- 211.60B 199.60A 199.60A 205.80 +2.50 203.30 2225 ---- 215.60B 203.60A 203.60A 209.90 +2.50 207.40 2230 ---- 219.90B 207.70A 207.70A 214.10 +2.60 211.50 2235 ---- 224.00B 211.70A 211.70A 218.20 +2.60 215.60 2240 ---- 228.20B 215.80A 215.80A 222.40 +2.70 219.70 2245 ---- 232.40B 220.00A 220.00A 226.50 +2.70 223.80 2250 ---- 236.70B 224.10A 224.10A 230.70 +2.70 228.00 2255 ---- 240.90B 228.30A 228.30A 235.00 +2.80 232.20 1 2260 ---- 245.20B 232.50A 232.50A 239.20 +2.80 236.40 2265 ---- 249.50B 236.70A 236.70A 243.50 +2.80 240.70 1 2270 ---- 253.80B 240.90A 240.90A 247.80 +2.90 244.90 1 2275 ---- 258.10B 245.20A 245.20A 252.10 +2.90 249.20 2280 ---- 262.50B 249.40A 249.40A 256.40 +2.90 253.50 2285 ---- 266.80B 253.70A 253.70A 260.70 +2.90 257.80 2290 ---- 271.10B 258.00A 258.00A 265.10 +3.00 262.10 2295 ---- 275.60B 262.40A 262.40A 269.40 +3.00 266.40 2300 ---- 279.90B 266.70A 266.70A 273.80 +3.00 270.80 2305 ---- 284.40B 271.10A 271.10A 278.20 +3.00 275.20 2310 ---- 288.90B 275.40A 275.40A 282.60 +3.10 279.50 2315 ---- 293.30B 279.80A 279.80A 287.00 +3.10 283.90 2320 ---- 297.80B 284.20A 284.20A 291.50 +3.10 288.40 2325 ---- 302.30B 288.60A 288.60A 295.90 +3.10 292.80 2 2330 ---- 306.80B 293.10A 293.10A 300.40 +3.20 297.20 2335 ---- 311.30B 297.50A 297.50A 304.90 +3.20 301.70 1 2340 ---- 315.80B 302.00A 302.00A 309.40 +3.20 306.20 1 2345 ---- 320.30B 306.50A 306.50A 313.90 +3.20 310.70 2350 ---- 324.90B 310.90A 310.90A 318.40 +3.20 315.20 2360 ---- 334.00B 320.00A 320.00A 327.50 +3.30 324.20 2370 ---- 343.20B 329.00A 329.00A 336.60 +3.30 333.30 2375 ---- 347.80B 333.60A 333.60A 341.20 +3.30 337.90 2380 ---- 352.30B 338.20A 338.20A 345.80 +3.40 342.40 2390 ---- 361.50B 347.30A 347.30A 355.00 +3.40 351.60 2400 ---- 370.80B 356.50A 356.50A 364.30 +3.50 360.80 8 2410 ---- 380.20B 365.80A 365.80A 373.60 +3.50 370.10 2420 ---- 389.50B 375.00A 375.00A 382.90 +3.50 379.40 2425 ---- 394.20B 379.70A 379.70A 387.60 +3.60 384.00 5 2430 ---- 398.90B 384.40A 384.40A 392.30 +3.60 388.70 2440 ---- 407.00B 393.70A 393.70A 401.70 +3.60 398.10 2450 ---- 417.80B 403.10A 403.10A 411.10 +3.60 407.50 2475 ---- 441.60B 426.80A 426.80A 434.80 +3.70 431.10 2500 ---- 465.60B 450.50A 450.50A 458.70 +3.80 454.90 3 2525 ---- 489.70B 474.50A 474.50A 482.80 +3.90 478.90 5 2550 ---- 514.00B 498.70A 498.70A 507.00 +3.90 503.10 11 2575 ---- 538.30B 522.90A 522.90A 531.40 +4.10 527.30 8 2600 ---- 562.90B 547.30A 547.30A 555.80 +4.10 551.70 10 2625 ---- 587.50B 571.80A 571.80A 580.40 +4.20 576.20 2750 ---- 709.70B 695.80A 695.80A 704.80 +4.50 700.30 2975 ---- 934.50B 923.10A 923.10A 929.80 +4.50 925.30 3000 ---- 959.50B 948.10A 948.10A 954.80 +4.50 950.30 3250 ---- 1209.30B 1198.20A 1198.20A 1204.80 +4.50 1200.30 3500 ---- 1459.20B 1448.30A 1448.30A 1454.80 +4.50 1450.30 4000 ---- 1958.90B 1948.50A 1948.50A 1954.80 +4.50 1950.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 1 1275 ---- ---- ---- ---- .20 +.10 .10 6 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .30 .00 .30 1 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .70 .00 .70 4 1460 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 .00 .90 1480 ---- ---- ---- ---- .90 .00 .90 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.10 .00 1.10 57 1510 ---- ---- ---- ---- 1.20 .00 1.20 1520 ---- ---- ---- ---- 1.30 .00 1.30 1525 ---- ---- ---- ---- 1.40 .00 1.40 1530 ---- ---- ---- ---- 1.40 -.10 1.50 1540 ---- ---- ---- ---- 1.60 .00 1.60 1545 ---- ---- ---- ---- 1.60 -.10 1.70 1550 ---- ---- ---- ---- 1.70 .00 1.70 8 1555 ---- ---- ---- ---- 1.80 .00 1.80 1560 ---- ---- ---- ---- 1.80 -.10 1.90 1565 ---- ---- ---- ---- 1.90 -.10 2.00 1570 ---- ---- ---- ---- 2.00 .00 2.00 1575 ---- ---- ---- ---- 2.10 .00 2.10 11 1580 ---- ---- ---- ---- 2.10 -.10 2.20 1585 ---- ---- ---- ---- 2.20 -.10 2.30 1590 ---- ---- ---- ---- 2.30 -.10 2.40 1595 ---- ---- ---- ---- 2.40 -.10 2.50 1 1600 ---- ---- ---- ---- 2.50 -.10 2.60 252 1605 ---- ---- ---- ---- 2.60 -.10 2.70 1610 ---- ---- ---- ---- 2.70 -.10 2.80 1615 ---- ---- ---- ---- 2.80 -.20 3.00 1620 ---- ---- ---- ---- 3.00 -.10 3.10 1625 ---- ---- ---- ---- 3.10 -.10 3.20 25 1630 ---- ---- ---- ---- 3.20 -.20 3.40 1635 ---- ---- ---- ---- 3.40 -.10 3.50 1640 ---- ---- ---- ---- 3.50 -.10 3.60 1645 ---- ---- ---- ---- 3.60 -.20 3.80 1650 ---- ---- ---- ---- 3.80 -.20 4.00 1 1655 ---- ---- ---- ---- 4.00 -.10 4.10 1660 ---- ---- ---- ---- 4.10 -.20 4.30 1665 ---- ---- ---- ---- 4.30 -.20 4.50 1670 ---- ---- ---- ---- 4.50 -.20 4.70 1675 ---- ---- ---- ---- 4.70 -.20 4.90 1680 ---- ---- ---- ---- 4.90 -.20 5.10 1685 ---- ---- ---- ---- 5.10 -.20 5.30 1690 ---- ---- 5.50A 5.50A 5.30 -.30 5.60 1695 ---- ---- ---- ---- 5.60 -.20 5.80 1700 ---- ---- ---- ---- 5.80 -.20 6.00 652 1705 ---- ---- ---- ---- 6.10 -.20 6.30 1710 ---- ---- ---- ---- 6.30 -.30 6.60 1715 ---- 6.90B ---- 6.90B 6.60 -.20 6.80 1720 ---- 7.20B ---- 7.20B 6.90 -.20 7.10 1725 ---- 7.50B ---- 7.50B 7.20 -.20 7.40 1730 ---- ---- 7.70A 7.70A 7.50 -.30 7.80 1735 ---- 8.20B 8.00A 8.00A 7.90 -.20 8.10 1740 ---- 8.60B ---- 8.60B 8.20 -.20 8.40 2 1745 ---- 8.90B 8.70A 8.70A 8.60 -.20 8.80 1750 ---- 9.30B 9.00A 9.00A 8.90 -.30 9.20 50 1755 ---- 9.70B 9.50A 9.50A 9.30 -.30 9.60 1760 ---- 10.20B 9.80A 9.80A 9.70 -.30 10.00 1765 ---- 10.60B 10.20A 10.20A 10.20 -.20 10.40 1770 ---- 11.10B 10.70A 10.70A 10.60 -.20 10.80 1775 ---- 11.60B 11.10A 11.10A 11.10 -.20 11.30 40 1780 ---- 12.10B 11.60A 11.60A 11.60 -.20 11.80 4 1785 ---- 12.60B 12.00A 12.00A 12.10 -.20 12.30 1790 ---- 13.10B 12.50A 12.50A 12.60 -.20 12.80 2 1795 ---- 13.70B 13.10A 13.10A 13.10 -.20 13.30 1800 ---- 14.40B 13.50A 13.50A 13.70 -.20 13.90 267 1805 ---- 14.90B 14.20A 14.20A 14.30 -.20 14.50 1810 ---- 15.60B 14.80A 14.80A 14.90 -.20 15.10 1815 ---- 16.20B 15.40A 15.40A 15.50 -.20 15.70 1820 ---- 16.90B 16.00A 16.00A 16.20 -.20 16.40 1825 ---- 17.70B 16.60A 16.60A 16.90 -.20 17.10 61 1830 ---- 18.40B 17.40A 17.40A 17.60 -.20 17.80 1835 ---- 19.20B 18.10A 18.10A 18.40 -.10 18.50 1840 ---- 20.00B 18.80A 18.80A 19.10 -.20 19.30 1845 ---- 20.90B 19.60A 19.60A 20.00 -.10 20.10 1850 ---- 21.80B 20.30A 20.30A 20.80 -.10 20.90 358 1855 ---- 22.70B 21.30A 21.30A 21.70 -.10 21.80 1860 ---- 23.60B 22.10A 22.10A 22.60 .00 22.60 1865 ---- 24.60B 23.00A 23.00A 23.50 -.10 23.60 1870 ---- 25.60B 24.00A 24.00A 24.50 .00 24.50 1875 ---- 26.90B 24.90A 24.90A 25.50 .00 25.50 237 1880 ---- 27.80B 26.00A 26.00A 26.50 -.10 26.60 1885 ---- 29.10B 26.90A 26.90A 27.60 -.10 27.70 1890 ---- 30.20B 28.20A 28.20A 28.80 .00 28.80 1895 ---- 31.40B 29.30A 29.30A 30.00 +.10 29.90 1900 ---- 32.90B 30.30A 30.30A 31.20 .00 3 31.20 1 955 1905 ---- 34.00B 31.60A 31.60A 32.50 +.10 32.40 1910 ---- 35.40B 32.80A 32.80A 33.80 +.10 33.70 1915 ---- 36.80B 34.10A 34.10A 35.20 +.10 35.10 6 1920 ---- 38.30B 35.50A 35.50A 36.60 +.10 36.50 100 1925 ---- 40.10B 36.90A 36.90A 38.00 +.10 37.90 50 71 1930 ---- 41.40B 38.30A 38.30A 39.60 +.10 39.50 1 1935 ---- 43.10B 39.90A 39.90A 41.20 +.20 41.00 1940 ---- 44.80B 41.50A 41.50A 42.80 +.10 42.70 1945 ---- 46.50B 43.10A 43.10A 44.50 +.20 44.30 1950 ---- 48.50B 44.50A 44.50A 46.20 +.10 46.10 54 1955 ---- 50.10B 46.40A 46.40A 48.00 +.20 47.80 1 1960 ---- 52.10B 48.10A 48.10A 49.80 +.20 49.60 1965 ---- 54.00B 50.00A 50.00A 51.70 +.20 51.50 1970 ---- 56.00B 51.80A 51.80A 53.70 +.30 53.40 1975 ---- 58.30B 53.70A 53.70A 55.70 +.30 3 55.40 82 1980 ---- 60.20B 55.70A 55.70A 57.70 +.30 57.40 1985 ---- 62.50B 57.60A 57.60A 59.80 +.30 59.50 1990 ---- 64.60B 59.80A 59.80A 61.90 +.30 61.60 1995 ---- 66.90B 61.90A 61.90A 64.10 +.40 63.70 2000 ---- 69.40B 63.90A 63.90A 66.40 +.40 66.00 62 2005 ---- 71.70B 66.30A 66.30A 68.70 +.50 68.20 2010 ---- 74.10B 68.60A 68.60A 71.10 +.60 70.50 2015 ---- 76.60B 70.90A 70.90A 73.50 +.60 72.90 40 2020 ---- 79.20B 73.20A 73.20A 76.00 +.70 75.30 2025 ---- 81.90B 75.70A 75.70A 78.50 +.70 77.80 15 2030 ---- 84.50B 78.20A 78.20A 81.10 +.80 80.30 210 2035 ---- 87.20B 80.80A 80.80A 83.70 +.80 82.90 2040 ---- 89.90B 83.40A 83.40A 86.40 +.90 85.50 2045 ---- 92.70B 86.00A 86.00A 89.10 +.90 88.20 2050 ---- 95.60B 88.60A 88.60A 91.90 +1.00 90.90 150 2055 ---- 98.50B 91.50A 91.50A 94.70 +1.00 93.70 1 3 2060 ---- 101.50B 94.20A 94.20A 97.60 +1.00 96.60 1 1 2065 ---- 104.50B 97.10A 97.10A 100.60 +1.10 99.50 2070 ---- 107.50B 100.00A 100.00A 103.50 +1.10 102.40 1 2075 ---- 110.60B 102.80A 102.80A 106.60 +1.20 105.40 1 1 2080 ---- 113.80B 105.90A 105.90A 109.70 +1.30 108.40 27 2085 ---- 117.00B 108.90A 108.90A 112.80 +1.30 111.50 1 2090 ---- 120.20B 112.00A 112.00A 116.00 +1.40 114.60 2095 ---- 123.50B 115.10A 115.10A 119.20 +1.40 117.80 2100 ---- 126.80B 118.00A 118.00A 122.40 +1.40 121.00 22 2105 ---- 130.10B 121.50A 121.50A 125.80 +1.50 124.30 2110 ---- 133.50B 124.80A 124.80A 129.10 +1.50 127.60 2115 ---- 137.00B 128.20A 128.20A 132.50 +1.60 130.90 1 2120 ---- 140.40B 131.50A 131.50A 135.90 +1.60 134.30 2125 ---- 143.90B 134.70A 134.70A 139.40 +1.70 137.70 4 2130 ---- 147.50B 138.30A 138.30A 142.90 +1.80 141.10 2135 ---- 151.10B 141.70A 141.70A 146.40 +1.80 144.60 2140 ---- 154.70B 145.20A 145.20A 150.00 +1.80 148.20 2145 ---- 158.30B 148.70A 148.70A 153.60 +1.90 151.70 2150 ---- 162.00B 152.10A 152.10A 157.20 +1.90 155.30 2 2155 ---- 165.70B 155.80A 155.80A 160.90 +2.00 158.90 2160 ---- 169.40B 159.40A 159.40A 164.60 +2.00 162.60 2165 ---- 173.20B 163.10A 163.10A 168.30 +2.00 166.30 2170 ---- 177.00B 166.80A 166.80A 172.00 +2.00 170.00 2175 ---- 180.80B 170.50A 170.50A 175.80 +2.00 173.80 2180 ---- 184.70B 174.20A 174.20A 179.60 +2.10 177.50 2185 ---- 188.60B 178.00A 178.00A 183.50 +2.20 181.30 2190 ---- 192.50B 181.80A 181.80A 187.30 +2.10 185.20 2195 ---- 196.40B 185.60A 185.60A 191.20 +2.20 189.00 2200 ---- 200.40B 189.40A 189.40A 195.20 +2.30 192.90 1 2205 ---- 204.30B 193.30A 193.30A 199.10 +2.30 196.80 2210 ---- 208.30B 197.20A 197.20A 203.10 +2.30 200.80 2215 ---- 212.40B 201.20A 201.20A 207.10 +2.40 204.70 2220 ---- 216.40B 205.10A 205.10A 211.10 +2.40 208.70 1 2225 ---- 220.50B 209.10A 209.10A 215.10 +2.40 212.70 2230 ---- 224.60B 213.10A 213.10A 219.20 +2.50 216.70 2235 ---- 228.70B 217.10A 217.10A 223.30 +2.50 220.80 2240 ---- 232.80B 221.20A 221.20A 227.40 +2.50 224.90 2245 ---- 237.00B 225.20A 225.20A 231.50 +2.60 228.90 2250 ---- 241.20B 229.30A 229.30A 235.60 +2.50 233.10 1 2255 ---- 245.40B 233.40A 233.40A 239.80 +2.60 237.20 2260 ---- 249.60B 237.50A 237.50A 244.00 +2.70 241.30 2265 ---- 253.80B 241.70A 241.70A 248.20 +2.70 245.50 2270 ---- 258.00B 245.90A 245.90A 252.40 +2.70 249.70 2275 ---- 262.30B 250.10A 250.10A 256.60 +2.70 253.90 2 2280 ---- 266.60B 254.30A 254.30A 260.90 +2.80 258.10 2285 ---- 270.90B 258.50A 258.50A 265.10 +2.70 262.40 2290 ---- 275.20B 262.70A 262.70A 269.40 +2.80 266.60 2295 ---- 279.50B 267.00A 267.00A 273.70 +2.80 270.90 2300 ---- 283.90B 271.30A 271.30A 278.10 +2.90 275.20 2305 ---- 288.30B 275.60A 275.60A 282.40 +2.90 279.50 2310 ---- 292.60B 279.90A 279.90A 286.70 +2.90 283.80 2315 ---- 297.00B 284.20A 284.20A 291.10 +3.00 288.10 2320 ---- 301.40B 288.60A 288.60A 295.50 +3.00 292.50 2325 ---- 305.90B 292.90A 292.90A 299.90 +3.00 296.90 1 2330 ---- 310.30B 297.30A 297.30A 304.30 +3.10 301.20 2335 ---- 314.70B 301.70A 301.70A 308.70 +3.10 305.60 2340 ---- 319.20B 306.10A 306.10A 313.20 +3.20 310.00 2345 ---- 323.70B 310.50A 310.50A 317.60 +3.10 314.50 2350 ---- 328.20B 314.90A 314.90A 322.10 +3.20 318.90 2360 ---- 337.20B 323.80A 323.80A 331.00 +3.20 327.80 2370 ---- 346.20B 332.80A 332.80A 340.00 +3.20 336.80 2375 ---- 350.80B 337.30A 337.30A 344.60 +3.30 341.30 2380 ---- 355.30B 341.80A 341.80A 349.10 +3.30 345.80 2390 ---- 364.50B 350.80A 350.80A 358.20 +3.40 354.80 2400 ---- 373.60B 359.90A 359.90A 367.30 +3.40 363.90 2410 ---- 382.90B 369.00A 369.00A 376.50 +3.40 373.10 2420 ---- 392.10B 378.20A 378.20A 385.70 +3.50 382.20 2425 ---- 396.70B 382.80A 382.80A 390.40 +3.50 386.90 2430 ---- 401.40B 387.40A 387.40A 395.00 +3.50 391.50 2440 ---- 410.70B 396.70A 396.70A 404.30 +3.60 400.70 2450 ---- 420.10B 406.00A 406.00A 413.60 +3.60 410.00 2475 ---- 443.60B 429.30A 429.30A 437.10 +3.70 433.40 26 2500 ---- 467.30B 452.90A 452.90A 460.70 +3.70 457.00 13 2525 ---- 491.20B 476.60A 476.60A 484.50 +3.80 480.70 2550 ---- 515.30B 500.50A 500.50A 508.50 +3.90 504.60 2575 ---- 539.40B 524.60A 524.60A 532.60 +3.90 528.70 3 2600 ---- 563.70B 548.70A 548.70A 556.90 +4.00 552.90 13 2625 ---- 588.20B 573.00A 573.00A 581.30 +4.10 577.20 2700 ---- 662.00B 646.60A 646.60A 655.10 +4.30 650.80 3000 ---- 959.00B 948.50A 948.50A 954.80 +4.50 950.30 3400 ---- 1358.70B 1348.70A 1348.70A 1354.80 +4.50 1350.30 4000 ---- 1958.30B 1949.00A 1949.00A 1954.80 +4.50 1950.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .30 -.20 .50 1350 ---- ---- ---- ---- .40 -.20 .60 1375 ---- ---- ---- ---- .50 -.20 .70 1400 ---- ---- ---- ---- .60 -.20 .80 1425 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- 1.00 -.10 1.10 1460 ---- ---- ---- ---- 1.00 -.20 1.20 1470 ---- ---- ---- ---- 1.10 -.10 1.20 1475 ---- ---- ---- ---- 1.20 -.10 1.30 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1490 ---- ---- ---- ---- 1.30 -.10 1.40 1500 ---- ---- ---- ---- 1.40 -.10 1.50 1510 ---- ---- ---- ---- 1.50 -.20 1.70 1520 ---- ---- ---- ---- 1.70 -.10 1.80 1525 ---- ---- ---- ---- 1.70 -.10 1.80 1530 ---- ---- ---- ---- 1.80 -.10 1.90 1540 ---- ---- ---- ---- 2.00 -.10 2.10 1545 ---- ---- ---- ---- 2.00 -.10 2.10 1550 ---- ---- ---- ---- 2.10 -.10 2.20 1 1555 ---- ---- ---- ---- 2.20 -.10 2.30 1560 ---- ---- ---- ---- 2.30 -.10 2.40 1565 ---- ---- ---- ---- 2.40 -.10 2.50 1570 ---- ---- ---- ---- 2.50 -.10 2.60 1575 ---- ---- ---- ---- 2.60 -.10 2.70 1580 ---- ---- ---- ---- 2.70 -.10 2.80 1585 ---- ---- ---- ---- 2.80 -.10 2.90 1590 ---- ---- ---- ---- 2.90 -.10 3.00 1595 ---- ---- ---- ---- 3.00 -.20 3.20 1600 ---- ---- ---- ---- 3.10 -.20 3.30 5 1605 ---- ---- ---- ---- 3.30 -.10 3.40 1610 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1615 ---- ---- ---- ---- 3.50 -.20 3.70 1620 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1 1625 ---- ---- ---- ---- 3.80 -.20 4.00 1630 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1635 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1640 ---- ---- ---- ---- 4.30 -.20 4.50 1645 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 1650 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 2 1655 ---- ---- 5.00A 5.00A 4.80 -.30 5.10 1660 ---- ---- 5.20A 5.20A 5.00 -.30 5.30 1665 ---- ---- 5.40A 5.40A 5.20 -.30 5.50 1670 ---- ---- 5.60A 5.60A 5.40 -.30 5.70 1675 ---- ---- 5.80A 5.80A 5.60 -.40 6.00 1680 ---- ---- 6.10A 6.10A 5.90 -.30 6.20 1685 ---- ---- ---- ---- 6.10 -.30 6.40 1690 ---- ---- 6.60A 6.60A 6.30 -.40 6.70 1695 ---- ---- ---- ---- 6.60 -.30 6.90 1700 ---- ---- 7.10A 7.10A 6.90 -.30 7.20 1 1705 ---- ---- ---- ---- 7.20 -.30 7.50 1710 ---- ---- 7.70A 7.70A 7.40 -.40 7.80 1715 ---- ---- 8.00A 8.00A 7.80 -.30 8.10 1720 ---- ---- 8.30A 8.30A 8.10 -.30 8.40 1725 ---- ---- ---- ---- 8.40 -.30 8.70 1730 ---- ---- 9.00A 9.00A 8.70 -.40 9.10 1735 ---- 9.50B 9.30A 9.30A 9.10 -.30 9.40 1740 ---- ---- 9.70A 9.70A 9.50 -.30 9.80 1745 ---- 10.20B ---- 10.20B 9.90 -.20 10.10 1750 ---- 10.60B 10.30A 10.30A 10.20 -.30 10.50 1 1755 ---- 11.10B 10.80A 10.80A 10.70 -.20 10.90 1760 ---- 11.50B 11.20A 11.20A 11.10 -.30 11.40 1765 ---- 12.00B 11.70A 11.70A 11.50 -.30 11.80 1770 ---- 12.50B 12.10A 12.10A 12.00 -.30 12.30 1775 ---- 13.00B 12.60A 12.60A 12.50 -.20 12.70 1780 ---- 13.50B 13.10A 13.10A 13.00 -.20 13.20 5 1785 ---- 14.00B 13.60A 13.60A 13.50 -.20 13.70 1790 ---- 14.60B 14.10A 14.10A 14.00 -.30 14.30 1795 ---- 15.20B 14.60A 14.60A 14.60 -.20 14.80 1800 ---- 15.80B 14.90A 14.90A 15.10 -.30 15.40 77 1805 ---- 16.40B 15.70A 15.70A 15.70 -.30 16.00 1810 ---- 17.10B 16.30A 16.30A 16.40 -.20 16.60 1815 ---- 17.70B 17.00A 17.00A 17.00 -.30 17.30 1820 ---- 18.40B 17.60A 17.60A 17.70 -.20 17.90 10 1825 ---- 19.20B 18.30A 18.30A 18.40 -.20 18.60 1830 ---- 19.90B 19.00A 19.00A 19.10 -.20 19.30 1835 ---- 20.70B 19.70A 19.70A 19.80 -.30 20.10 1840 ---- 21.50B 20.40A 20.40A 20.60 -.20 20.80 1845 ---- 22.30B 21.20A 21.20A 21.40 -.20 21.60 1850 ---- 23.20B 21.80A 21.80A 22.20 -.30 22.50 20 1855 ---- 24.10B 22.90A 22.90A 23.10 -.20 23.30 1860 ---- 25.10B 23.70A 23.70A 24.00 -.20 24.20 1865 ---- 26.00B 24.60A 24.60A 24.90 -.20 25.10 1870 ---- 27.00B 25.60A 25.60A 25.90 -.20 26.10 1875 ---- 28.10B 26.50A 26.50A 26.90 -.10 27.00 1880 ---- 29.10B 27.50A 27.50A 27.90 -.20 28.10 1885 ---- 30.30B 28.60A 28.60A 29.00 -.10 29.10 1890 ---- 31.40B 29.60A 29.60A 30.10 -.10 30.20 1895 ---- 32.60B 30.70A 30.70A 31.20 -.10 31.30 1900 ---- 33.80B 31.50A 31.50A 32.40 -.10 32.50 116 1905 ---- 35.10B 33.00A 33.00A 33.60 -.10 33.70 1910 ---- 36.40B 34.30A 34.30A 34.90 .00 34.90 1915 ---- 37.80B 35.50A 35.50A 36.20 .00 36.20 1920 ---- 39.20B 36.80A 36.80A 37.50 .00 37.50 1925 ---- 40.60B 38.20A 38.20A 38.90 .00 38.90 1930 ---- 42.10B 39.60A 39.60A 40.30 .00 40.30 1935 ---- 43.60B 41.00A 41.00A 41.80 .00 41.80 1 1 1940 ---- 45.20B 42.50A 42.50A 43.30 .00 43.30 1945 ---- 46.90B 44.00A 44.00A 44.90 +.10 44.80 1950 ---- 48.50B 45.10A 45.10A 46.50 .00 46.50 33 1955 ---- 50.30B 47.20A 47.20A 48.10 .00 48.10 1960 ---- 52.10B 48.80A 48.80A 49.80 -.10 49.90 1965 ---- 53.90B 50.50A 50.50A 51.60 .00 51.60 1970 ---- 55.80B 52.30A 52.30A 53.40 .00 53.40 1975 ---- 57.70B 54.10A 54.10A 55.30 .00 55.30 1980 ---- 59.70B 55.90A 55.90A 57.20 .00 57.20 1985 ---- 61.80B 57.80A 57.80A 59.20 +.10 59.10 1990 ---- 63.80B 59.70A 59.70A 61.20 +.10 61.10 1995 ---- 66.00B 61.70A 61.70A 63.20 .00 63.20 2000 ---- 68.20B 63.30A 63.30A 65.40 +.20 65.20 56 2005 ---- 70.40B 65.90A 65.90A 67.50 +.10 67.40 5 2010 ---- 72.70B 68.00A 68.00A 69.70 +.20 69.50 2015 ---- 75.00B 70.20A 70.20A 72.00 +.20 71.80 1 2020 ---- 77.40B 72.40A 72.40A 74.30 +.30 74.00 2025 ---- 79.80B 74.70A 74.70A 76.70 +.30 76.40 2030 ---- 82.30B 77.10A 77.10A 79.10 +.40 78.70 2035 ---- 84.90B 79.40A 79.40A 81.50 +.30 81.20 2040 ---- 87.40B 81.90A 81.90A 84.00 +.30 83.70 2045 ---- 90.10B 84.40A 84.40A 86.60 +.40 86.20 2050 ---- 92.70B 86.30A 86.30A 89.20 +.40 88.80 19 2055 ---- 95.50B 89.50A 89.50A 91.80 +.40 91.40 2060 ---- 98.20B 92.10A 92.10A 94.50 +.40 94.10 2065 ---- 101.10B 94.80A 94.80A 97.30 +.50 96.80 2070 ---- 103.90B 97.50A 97.50A 100.10 +.50 50 99.60 2075 ---- 106.80B 100.20A 100.20A 102.90 +.50 102.40 2080 ---- 109.80B 103.00A 103.00A 105.80 +.60 105.20 2085 ---- 112.80B 105.90A 105.90A 108.70 +.60 108.10 2090 ---- 115.80B 108.80A 108.80A 111.70 +.60 111.10 2095 ---- 118.90B 111.70A 111.70A 114.70 +.60 114.10 2100 ---- 122.00B 114.00A 114.00A 117.80 +.70 117.10 3 4 2105 ---- 125.20B 117.70A 117.70A 120.90 +.70 120.20 2110 ---- 128.40B 120.80A 120.80A 124.10 +.80 123.30 2115 ---- 131.70B 123.90A 123.90A 127.30 +.90 126.40 2120 ---- 134.90B 127.00A 127.00A 130.50 +.90 129.60 2125 ---- 138.30B 130.20A 130.20A 133.80 +1.00 132.80 2130 ---- 141.60B 133.40A 133.40A 137.10 +1.00 136.10 2135 ---- 145.00B 136.70A 136.70A 140.40 +1.00 139.40 2140 ---- 148.50B 140.00A 140.00A 143.80 +1.10 142.70 2145 ---- 151.90B 143.30A 143.30A 147.20 +1.10 146.10 2150 ---- 155.40B 146.10A 146.10A 150.70 +1.20 149.50 2155 ---- 158.90B 150.10A 150.10A 154.20 +1.20 153.00 2160 ---- 162.50B 153.50A 153.50A 157.70 +1.30 156.40 2165 ---- 166.10B 157.00A 157.00A 161.30 +1.40 159.90 2170 ---- 169.70B 160.50A 160.50A 164.90 +1.40 163.50 2175 ---- 173.40B 164.00A 164.00A 168.50 +1.40 167.10 2180 ---- 177.10B 167.60A 167.60A 172.10 +1.40 170.70 2185 ---- 180.80B 171.20A 171.20A 175.80 +1.50 174.30 2190 ---- 184.50B 174.80A 174.80A 179.50 +1.50 178.00 2195 ---- 188.30B 178.50A 178.50A 183.20 +1.50 181.70 2200 ---- 192.10B 182.20A 182.20A 187.00 +1.60 185.40 2205 ---- 195.90B 185.90A 185.90A 190.80 +1.70 189.10 2210 ---- 199.80B 189.70A 189.70A 194.60 +1.70 192.90 2215 ---- 203.60B 193.40A 193.40A 198.50 +1.80 196.70 2220 ---- 207.50B 197.20A 197.20A 202.30 +1.80 200.50 2225 ---- 211.50B 201.00A 201.00A 206.20 +1.80 204.40 2230 ---- 215.40B 204.90A 204.90A 210.10 +1.80 208.30 2235 ---- 219.40B 208.80A 208.80A 214.10 +1.90 212.20 2240 ---- 223.40B 212.70A 212.70A 218.00 +1.90 216.10 2245 ---- 227.40B 216.60A 216.60A 222.00 +2.00 220.00 2250 ---- 231.40B 220.50A 220.50A 226.00 +2.00 224.00 2255 ---- 235.40B 224.50A 224.50A 230.00 +2.00 228.00 2260 ---- 239.50B 228.50A 228.50A 234.10 +2.10 232.00 2265 ---- 243.60B 232.50A 232.50A 238.10 +2.10 236.00 2270 ---- 247.70B 236.50A 236.50A 242.20 +2.10 240.10 2275 ---- 251.80B 240.50A 240.50A 246.30 +2.10 244.20 2280 ---- 256.00B 244.60A 244.60A 250.40 +2.20 248.20 2285 ---- 260.10B 248.70A 248.70A 254.60 +2.20 252.40 2290 ---- 264.30B 252.80A 252.80A 258.70 +2.20 256.50 2295 ---- 268.50B 256.90A 256.90A 262.90 +2.30 260.60 2300 ---- 272.70B 261.00A 261.00A 267.10 +2.30 264.80 2305 ---- 277.00B 265.20A 265.20A 271.30 +2.30 269.00 2310 ---- 281.20B 269.40A 269.40A 275.50 +2.40 273.10 2315 ---- 285.50B 273.60A 273.60A 279.80 +2.40 277.40 2320 ---- 289.80B 277.80A 277.80A 284.00 +2.40 281.60 2325 ---- 294.00B 282.00A 282.00A 288.30 +2.50 285.80 2330 ---- 298.40B 286.30A 286.30A 292.60 +2.50 290.10 2335 ---- 302.70B 290.50A 290.50A 296.90 +2.60 294.30 2340 ---- 307.00B 294.80A 294.80A 301.20 +2.60 298.60 2345 ---- 311.40B 299.10A 299.10A 305.50 +2.60 302.90 2350 ---- 315.70B 303.40A 303.40A 309.90 +2.60 307.30 1 2355 ---- 320.10B 307.70A 307.70A 314.20 +2.60 311.60 2360 ---- 324.50B 312.00A 312.00A 318.60 +2.70 315.90 2370 ---- 333.30B 320.70A 320.70A 327.40 +2.70 324.70 2375 ---- 337.80B 325.10A 325.10A 331.80 +2.80 329.00 2380 ---- 342.20B 329.50A 329.50A 336.20 +2.80 333.40 2390 ---- 351.10B 338.30A 338.30A 345.10 +2.80 342.30 2400 ---- 360.10B 347.20A 347.20A 354.00 +2.80 351.20 2410 ---- 369.10B 356.10A 356.10A 362.90 +2.80 360.10 2420 ---- 378.20B 365.10A 365.10A 372.00 +2.90 369.10 2425 ---- 382.70B 369.60A 369.60A 376.50 +2.90 373.60 2430 ---- 387.30B 374.10A 374.10A 381.00 +2.90 378.10 2440 ---- 396.40B 383.10A 383.10A 390.10 +3.00 387.10 2450 ---- 405.60B 392.20A 392.20A 399.20 +3.00 396.20 2460 ---- 414.80B 401.30A 401.30A 408.40 +3.00 405.40 2475 ---- 428.70B 415.10A 415.10A 422.20 +3.10 419.10 2500 ---- 452.00B 438.20A 438.20A 445.40 +3.10 442.30 2525 ---- 475.40B 461.50A 461.50A 468.80 +3.20 465.60 2550 ---- 499.10B 485.00A 485.00A 492.40 +3.30 489.10 2575 ---- 522.90B 508.70A 508.70A 516.20 +3.40 512.80 2600 ---- 546.90B 532.50A 532.50A 540.10 +3.40 536.70 2625 ---- 571.00B 556.50A 556.50A 564.10 +3.40 560.70 2650 ---- 595.20B 580.60A 580.60A 588.30 +3.50 584.80 1 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 .00 .20 1195 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .30 +.10 .20 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 1240 ---- ---- ---- ---- .30 .00 .30 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 1280 ---- ---- ---- ---- .50 +.10 .40 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .50 .00 .50 1295 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 .00 .50 1000 1305 ---- ---- ---- ---- .50 .00 .50 1310 ---- ---- ---- ---- .60 .00 .60 1315 ---- ---- ---- ---- .60 .00 .60 1320 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .60 .00 .60 1330 ---- ---- ---- ---- .60 .00 .60 1335 ---- ---- ---- ---- .70 .00 .70 1340 ---- ---- ---- ---- .70 .00 .70 1345 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .70 .00 .70 1 1355 ---- ---- ---- ---- .80 .00 .80 1360 ---- ---- ---- ---- .80 .00 .80 2 1365 ---- ---- ---- ---- .80 .00 .80 1370 ---- ---- ---- ---- .80 -.10 .90 1375 ---- ---- ---- ---- .90 .00 .90 1380 ---- ---- ---- ---- .90 .00 .90 1385 ---- ---- ---- ---- .90 .00 .90 1390 ---- ---- ---- ---- 1.00 .00 1.00 1395 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1405 ---- ---- ---- ---- 1.10 .00 1.10 1410 ---- ---- ---- ---- 1.10 .00 1.10 1415 ---- ---- ---- ---- 1.10 -.10 1.20 1420 ---- ---- ---- ---- 1.20 .00 1.20 1425 ---- ---- ---- ---- 1.20 -.10 1.30 1430 ---- ---- ---- ---- 1.30 .00 1.30 1435 ---- ---- ---- ---- 1.30 .00 1.30 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1445 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.40 -.10 1.50 1 1455 ---- ---- ---- ---- 1.50 .00 1.50 1460 ---- ---- ---- ---- 1.50 -.10 1.60 1465 ---- ---- ---- ---- 1.60 -.10 1.70 1470 ---- ---- ---- ---- 1.60 -.10 1.70 1475 ---- ---- ---- ---- 1.70 -.10 1.80 1480 ---- ---- ---- ---- 1.70 -.10 1.80 1 1485 ---- ---- ---- ---- 1.80 -.10 1.90 2 1490 ---- ---- ---- ---- 1.90 -.10 2.00 1495 ---- ---- ---- ---- 1.90 -.10 2.00 1500 ---- ---- ---- ---- 2.00 -.10 2.10 115 1505 ---- ---- ---- ---- 2.10 -.10 2.20 1510 ---- ---- ---- ---- 2.10 -.20 2.30 1515 ---- ---- ---- ---- 2.20 -.10 2.30 1520 ---- ---- ---- ---- 2.30 -.10 2.40 1525 ---- ---- ---- ---- 2.40 -.10 2.50 1530 ---- ---- ---- ---- 2.50 -.10 2.60 1535 ---- ---- ---- ---- 2.60 -.10 2.70 1540 ---- ---- ---- ---- 2.60 -.20 2.80 1545 ---- ---- ---- ---- 2.70 -.20 2.90 1550 ---- ---- ---- ---- 2.80 -.20 3.00 16 1555 ---- ---- ---- ---- 3.00 -.10 3.10 1560 ---- ---- ---- ---- 3.10 -.10 3.20 1565 ---- ---- ---- ---- 3.20 -.20 3.40 1570 ---- ---- ---- ---- 3.30 -.20 3.50 2 1575 ---- ---- ---- ---- 3.40 -.20 3.60 19 1580 ---- ---- ---- ---- 3.50 -.20 3.70 1585 3.60 3.60 3.60 3.60 3.70 -.20 1 3.90 1590 ---- ---- ---- ---- 3.80 -.20 4.00 1595 ---- ---- ---- ---- 4.00 -.20 4.20 1600 ---- ---- ---- ---- 4.10 -.20 4.30 436 1605 ---- ---- ---- ---- 4.30 -.20 4.50 1610 ---- ---- ---- ---- 4.40 -.30 4.70 1615 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1620 ---- ---- ---- ---- 4.80 -.20 5.00 1625 ---- ---- ---- ---- 5.00 -.20 5.20 1630 ---- ---- ---- ---- 5.20 -.20 5.40 1635 ---- ---- ---- ---- 5.40 -.20 5.60 1640 ---- ---- ---- ---- 5.60 -.20 5.80 1645 ---- ---- 6.00A 6.00A 5.80 -.30 6.10 1650 ---- ---- ---- ---- 6.00 -.30 6.30 49 1655 ---- ---- ---- ---- 6.20 -.30 6.50 1660 ---- ---- ---- ---- 6.50 -.30 6.80 1665 ---- ---- ---- ---- 6.70 -.30 7.00 1670 ---- ---- ---- ---- 7.00 -.30 7.30 1675 ---- ---- ---- ---- 7.30 -.20 7.50 100 1680 ---- ---- ---- ---- 7.50 -.30 7.80 1685 ---- ---- ---- ---- 7.80 -.30 8.10 1690 ---- ---- ---- ---- 8.10 -.30 8.40 1695 ---- ---- ---- ---- 8.40 -.30 8.70 1700 ---- ---- ---- ---- 8.70 -.30 9.00 1 1705 ---- ---- ---- ---- 9.10 -.30 9.40 1710 ---- ---- ---- ---- 9.40 -.30 9.70 1715 ---- ---- ---- ---- 9.80 -.30 10.10 1720 ---- 10.50B ---- 10.50B 10.10 -.30 10.40 1725 ---- 10.90B 10.70A 10.70A 10.50 -.30 10.80 1730 ---- 11.30B ---- 11.30B 10.90 -.30 11.20 1735 ---- 11.70B ---- 11.70B 11.30 -.30 11.60 1740 ---- 12.20B ---- 12.20B 11.70 -.30 12.00 1745 ---- 12.60B ---- 12.60B 12.20 -.30 12.50 1750 ---- 13.10B 12.80A 12.80A 12.60 -.30 12.90 281 1755 ---- 13.60B ---- 13.60B 13.10 -.30 13.40 1760 ---- 14.10B ---- 14.10B 13.60 -.30 13.90 1765 ---- 14.60B ---- 14.60B 14.10 -.30 14.40 1770 ---- 15.20B ---- 15.20B 14.60 -.30 14.90 1775 ---- 15.80B 15.30A 15.30A 15.20 -.20 15.40 16 1780 ---- 16.40B ---- 16.40B 15.80 -.20 16.00 1785 ---- 17.00B ---- 17.00B 16.30 -.30 16.60 1790 ---- 17.60B ---- 17.60B 16.90 -.30 17.20 1795 ---- 18.30B ---- 18.30B 17.60 -.20 17.80 1800 ---- 19.00B 18.20A 18.20A 18.20 -.30 18.50 921 1805 ---- 19.70B ---- 19.70B 18.90 -.20 19.10 1810 ---- 20.40B ---- 20.40B 19.60 -.20 19.80 1815 ---- 21.20B ---- 21.20B 20.40 -.10 20.50 1820 ---- 21.90B 21.20A 21.20A 21.10 -.20 21.30 1825 ---- 22.80B 21.70A 21.70A 21.90 -.20 22.10 1830 ---- 23.60B 22.70A 22.70A 22.70 -.10 22.80 1835 ---- 24.50B 23.60A 23.60A 23.50 -.20 23.70 1840 ---- 25.40B 24.40A 24.40A 24.40 -.10 24.50 1845 ---- 26.30B 25.30A 25.30A 25.30 -.10 25.40 1850 ---- 27.30B 25.90A 25.90A 26.20 -.10 26.30 213 1855 ---- 28.20B 27.10A 27.10A 27.20 -.10 27.30 1860 ---- 29.30B 28.00A 28.00A 28.20 .00 28.20 1865 ---- 30.30B 29.00A 29.00A 29.20 -.10 29.30 1870 ---- 31.40B 30.10A 30.10A 30.30 .00 30.30 1875 ---- 32.60B 30.90A 30.90A 31.40 .00 31.40 1880 ---- 33.80B 31.90A 31.90A 32.50 .00 32.50 475 1885 ---- 34.90B 33.30A 33.30A 33.60 -.10 33.70 1890 ---- 36.30B 34.20A 34.20A 34.80 -.10 34.90 350 1895 ---- 37.40B 35.70A 35.70A 36.10 .00 36.10 1900 38.60 38.90B 36.60A 37.40A 37.40 .00 2 37.40 50 1905 ---- 40.10B 38.20A 38.20A 38.70 .00 38.70 1910 ---- 41.50B 39.50A 39.50A 40.00 .00 40.00 1915 ---- 42.90B 40.90A 40.90A 41.40 .00 41.40 1920 ---- 44.40B 42.20A 42.20A 42.80 .00 42.80 1925 ---- 46.10B 43.40A 43.40A 44.30 .00 44.30 1930 ---- 47.50B 45.10A 45.10A 45.80 .00 45.80 1935 ---- 49.10B 46.70A 46.70A 47.40 +.10 47.30 1940 ---- 50.80B 48.20A 48.20A 49.00 +.10 48.90 1 1 1945 ---- 52.50B 49.80A 49.80A 50.60 .00 50.60 1950 ---- 54.40B 51.10A 51.10A 52.30 +.10 52.20 109 1955 ---- 56.10B 53.20A 53.20A 54.00 .00 54.00 1960 ---- 57.90B 54.90A 54.90A 55.80 +.10 55.70 1965 ---- 59.80B 56.70A 56.70A 57.60 +.10 57.50 1970 ---- 61.80B 58.10A 58.10A 59.50 +.10 59.40 100 1975 ---- 63.80B 59.90A 59.90A 61.40 +.10 61.30 1980 ---- 65.80B 61.80A 61.80A 63.30 +.10 63.20 1985 ---- 67.90B 63.80A 63.80A 65.30 +.10 65.20 1990 ---- 70.10B 66.20A 66.20A 67.40 +.20 67.20 1995 ---- 72.20B 68.30A 68.30A 69.50 +.20 69.30 2000 73.70 74.50B 69.90A 71.80A 71.60 +.20 1 71.40 431 2005 ---- 76.80B 72.50A 72.50A 73.80 +.20 73.60 2010 ---- 79.10B 74.10A 74.10A 76.10 +.30 75.80 220 2015 ---- 81.40B 76.90A 76.90A 78.40 +.40 78.00 2020 ---- 83.90B 78.50A 78.50A 80.70 +.40 80.30 2025 ---- 86.30B 80.80A 80.80A 83.10 +.40 82.70 2030 ---- 88.80B 83.90A 83.90A 85.60 +.50 85.10 50 2035 ---- 91.40B 86.30A 86.30A 88.10 +.60 87.50 100 2040 ---- 94.00B 88.00A 88.00A 90.60 +.60 90.00 50 2045 ---- 96.60B 91.30A 91.30A 93.20 +.60 92.60 2050 ---- 99.30B 93.10A 93.10A 95.80 +.60 95.20 270 2055 ---- 102.00B 95.70A 95.70A 98.50 +.70 97.80 2060 ---- 104.80B 98.20A 98.20A 101.20 +.70 100.50 2065 ---- 107.60B 101.80A 101.80A 104.00 +.80 103.20 2070 ---- 110.50B 104.50A 104.50A 106.80 +.80 106.00 2075 ---- 113.40B 106.30A 106.30A 109.60 +.80 108.80 275 2080 ---- 116.30B 110.10A 110.10A 112.50 +.80 111.70 2085 ---- 119.30B 112.90A 112.90A 115.40 +.80 114.60 2090 ---- 122.40B 115.80A 115.80A 118.40 +.90 117.50 2095 ---- 125.40B 118.80A 118.80A 121.40 +.90 120.50 2100 ---- 128.50B 120.70A 120.70A 124.50 +1.00 123.50 2 2105 ---- 131.70B 124.80A 124.80A 127.60 +1.00 126.60 2110 ---- 134.80B 126.80A 126.80A 130.70 +1.00 129.70 120 2115 ---- 138.10B 129.80A 129.80A 133.80 +.90 132.90 2120 ---- 141.30B 133.00A 133.00A 137.00 +.90 136.10 2125 ---- 144.60B 136.10A 136.10A 140.30 +1.00 139.30 3 2130 ---- 147.90B 140.40A 140.40A 143.60 +1.00 142.60 2135 ---- 151.30B 143.60A 143.60A 146.90 +1.10 145.80 2140 ---- 154.70B 145.80A 145.80A 150.20 +1.00 149.20 2145 ---- 158.10B 150.20A 150.20A 153.60 +1.10 152.50 2150 ---- 161.60B 152.50A 152.50A 157.00 +1.10 155.90 2155 ---- 165.10B 156.90A 156.90A 160.50 +1.10 159.40 2160 ---- 168.60B 159.30A 159.30A 163.90 +1.10 162.80 2165 ---- 172.10B 163.70A 163.70A 167.50 +1.20 166.30 2170 ---- 175.70B 166.20A 166.20A 171.00 +1.20 169.80 2175 ---- 179.30B 169.70A 169.70A 174.60 +1.20 173.40 2180 ---- 183.00B 174.20A 174.20A 178.20 +1.20 177.00 2185 ---- 186.60B 177.80A 177.80A 181.80 +1.20 180.60 2190 ---- 190.30B 181.40A 181.40A 185.50 +1.30 184.20 2195 ---- 194.10B 185.00A 185.00A 189.20 +1.40 187.80 2200 ---- 197.80B 188.60A 188.60A 192.90 +1.40 191.50 2205 ---- 201.60B 192.30A 192.30A 196.60 +1.40 195.20 2210 ---- 205.40B 196.00A 196.00A 200.40 +1.40 199.00 2215 ---- 209.20B 199.70A 199.70A 204.20 +1.50 202.70 2220 ---- 213.00B 203.50A 203.50A 208.00 +1.50 206.50 2225 ---- 216.90B 207.20A 207.20A 211.90 +1.60 210.30 2230 ---- 220.80B 211.00A 211.00A 215.70 +1.60 214.10 2235 ---- 224.70B 214.80A 214.80A 219.60 +1.60 218.00 2240 ---- 228.60B 218.70A 218.70A 223.60 +1.70 221.90 2245 ---- 232.60B 222.60A 222.60A 227.50 +1.70 225.80 2250 ---- 236.60B 226.40A 226.40A 231.40 +1.70 229.70 2255 ---- 240.60B 230.40A 230.40A 235.40 +1.80 233.60 2260 ---- 244.60B 234.30A 234.30A 239.40 +1.80 237.60 2265 ---- 248.60B 238.20A 238.20A 243.40 +1.80 241.60 2270 ---- 252.70B 242.20A 242.20A 247.50 +2.00 245.50 2275 ---- 256.70B 246.20A 246.20A 251.50 +1.90 249.60 2280 ---- 260.80B 250.20A 250.20A 255.60 +2.00 253.60 2285 ---- 264.90B 254.20A 254.20A 259.70 +2.10 257.60 2290 ---- 269.10B 258.30A 258.30A 263.80 +2.10 261.70 2295 ---- 273.20B 262.40A 262.40A 267.90 +2.10 265.80 2300 ---- 277.40B 266.40A 266.40A 272.10 +2.20 269.90 2305 ---- 281.50B 270.60A 270.60A 276.20 +2.20 274.00 2310 ---- 285.70B 274.70A 274.70A 280.40 +2.20 278.20 2315 ---- 289.90B 278.80A 278.80A 284.60 +2.30 282.30 2320 ---- 294.20B 283.00A 283.00A 288.80 +2.30 286.50 2325 ---- 298.40B 287.10A 287.10A 293.00 +2.30 290.70 2330 ---- 302.70B 291.30A 291.30A 297.20 +2.30 294.90 2335 ---- 306.90B 295.50A 295.50A 301.50 +2.40 299.10 2340 ---- 311.20B 299.70A 299.70A 305.70 +2.40 303.30 2345 ---- 315.50B 304.00A 304.00A 310.00 +2.40 307.60 2350 ---- 319.80B 308.20A 308.20A 314.30 +2.50 311.80 2355 ---- 324.20B 312.50A 312.50A 318.60 +2.50 316.10 2360 ---- 328.50B 316.80A 316.80A 322.90 +2.50 320.40 2370 ---- 337.20B 325.40A 325.40A 331.60 +2.60 329.00 2375 ---- 341.60B 329.70A 329.70A 335.90 +2.60 333.30 2380 ---- 346.00B 334.00A 334.00A 340.30 +2.60 337.70 2390 ---- 354.80B 342.70A 342.70A 349.00 +2.60 346.40 2400 ---- 363.70B 351.50A 351.50A 357.80 +2.60 355.20 2410 ---- 372.60B 360.30A 360.30A 366.70 +2.70 364.00 2420 ---- 381.50B 369.10A 369.10A 375.60 +2.80 372.80 2425 ---- 386.00B 373.60A 373.60A 380.10 +2.80 377.30 2430 ---- 390.50B 378.00A 378.00A 384.50 +2.80 381.70 2440 ---- 399.60B 387.00A 387.00A 393.50 +2.80 390.70 2450 ---- 408.60B 396.00A 396.00A 402.60 +2.90 399.70 2460 ---- 417.70B 405.00A 405.00A 411.60 +2.90 408.70 2475 ---- 431.50B 418.60A 418.60A 425.30 +3.00 422.30 2500 ---- 454.50B 441.40A 441.40A 448.20 +3.00 445.20 15 2525 ---- 477.80B 464.50A 464.50A 471.40 +3.10 468.30 2550 ---- 501.20B 487.80A 487.80A 494.70 +3.20 491.50 2575 ---- 524.80B 511.20A 511.20A 518.30 +3.30 515.00 2600 ---- 548.50B 534.80A 534.80A 541.90 +3.30 538.60 2625 ---- 572.50B 558.60A 558.60A 565.80 +3.50 562.30 2650 ---- 596.50B 582.50A 582.50A 589.70 +3.50 586.20 2700 ---- 644.80B 630.60A 630.60A 638.10 +3.70 634.40 2750 ---- 693.80B 679.30A 679.30A 686.90 +3.80 683.10 2800 ---- 742.90B 728.30A 728.30A 736.10 +4.00 732.10 2875 ---- 817.60B 802.40A 802.40A 810.60 +4.10 806.50 2950 ---- ---- ---- ---- 885.60 +4.20 881.40 3000 ---- ---- ---- ---- 935.60 +4.20 931.40 3500 ---- ---- ---- ---- 1435.60 +4.20 1431.40 4000 ---- ---- ---- ---- 1935.60 +4.20 1931.40 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .70 .00 .70 1375 ---- ---- ---- ---- .80 -.10 .90 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1425 ---- ---- ---- ---- 1.30 .00 1.30 1450 ---- ---- ---- ---- 1.50 -.10 1.60 1470 ---- ---- ---- ---- 1.80 -.10 1.90 1475 ---- ---- ---- ---- 1.90 .00 1.90 1480 ---- ---- ---- ---- 1.90 -.10 2.00 1490 ---- ---- ---- ---- 2.10 -.10 2.20 1500 ---- ---- ---- ---- 2.20 -.10 2.30 1510 ---- ---- ---- ---- 2.40 -.10 2.50 1520 ---- ---- ---- ---- 2.60 -.10 2.70 1525 ---- ---- ---- ---- 2.70 -.10 2.80 1530 ---- ---- ---- ---- 2.80 -.10 2.90 1540 ---- ---- ---- ---- 3.00 -.20 3.20 1550 ---- ---- ---- ---- 3.30 -.10 3.40 1560 ---- ---- ---- ---- 3.50 -.20 3.70 1565 ---- ---- ---- ---- 3.60 -.20 3.80 1570 ---- ---- ---- ---- 3.80 -.10 3.90 1 1575 ---- ---- ---- ---- 3.90 -.20 4.10 1580 ---- ---- ---- ---- 4.10 -.10 4.20 1585 ---- ---- ---- ---- 4.20 -.20 4.40 1590 ---- ---- ---- ---- 4.40 -.20 4.60 1595 ---- ---- ---- ---- 4.50 -.20 4.70 1600 ---- ---- ---- ---- 4.70 -.20 4.90 1605 ---- ---- ---- ---- 4.90 -.20 5.10 1610 ---- ---- ---- ---- 5.00 -.30 5.30 1615 ---- ---- ---- ---- 5.20 -.30 5.50 1620 ---- ---- ---- ---- 5.40 -.30 5.70 1625 ---- ---- ---- ---- 5.60 -.30 5.90 1630 ---- ---- ---- ---- 5.80 -.30 6.10 1635 ---- ---- ---- ---- 6.00 -.30 6.30 1640 ---- ---- ---- ---- 6.20 -.30 6.50 1645 ---- ---- ---- ---- 6.50 -.20 6.70 1650 ---- ---- ---- ---- 6.70 -.30 7.00 1655 ---- ---- ---- ---- 6.90 -.30 7.20 1660 ---- ---- ---- ---- 7.20 -.30 7.50 1665 ---- ---- ---- ---- 7.40 -.30 7.70 1670 ---- ---- ---- ---- 7.70 -.30 8.00 1675 ---- ---- ---- ---- 8.00 -.30 8.30 1680 ---- ---- ---- ---- 8.30 -.30 8.60 1685 ---- ---- ---- ---- 8.60 -.30 8.90 1690 ---- ---- ---- ---- 8.90 -.30 9.20 1695 ---- ---- ---- ---- 9.20 -.30 9.50 1700 ---- ---- ---- ---- 9.50 -.30 9.80 1705 ---- ---- ---- ---- 9.90 -.30 10.20 1710 ---- ---- ---- ---- 10.20 -.30 10.50 1715 ---- ---- ---- ---- 10.60 -.30 10.90 1720 ---- ---- ---- ---- 11.00 -.30 11.30 1725 ---- ---- ---- ---- 11.40 -.30 11.70 1730 ---- ---- ---- ---- 11.80 -.30 12.10 1735 ---- ---- ---- ---- 12.20 -.30 12.50 1740 ---- ---- ---- ---- 12.60 -.30 12.90 1745 ---- ---- ---- ---- 13.10 -.30 13.40 1750 ---- ---- ---- ---- 13.60 -.20 13.80 1 1755 ---- ---- ---- ---- 14.00 -.30 14.30 1760 ---- ---- ---- ---- 14.50 -.30 14.80 1765 ---- 15.40B ---- 15.40B 15.10 -.20 15.30 1770 ---- 15.90B ---- 15.90B 15.60 -.20 15.80 5 1775 ---- 16.50B ---- 16.50B 16.10 -.30 16.40 1780 ---- 17.10B ---- 17.10B 16.70 -.20 16.90 1785 ---- 17.70B ---- 17.70B 17.30 -.20 17.50 1790 ---- 18.30B ---- 18.30B 17.90 -.20 18.10 1795 ---- 19.00B ---- 19.00B 18.60 -.20 18.80 1800 ---- 19.70B ---- 19.70B 19.20 -.20 19.40 1805 ---- 20.40B ---- 20.40B 19.90 -.20 20.10 1810 ---- 21.10B ---- 21.10B 20.60 -.20 20.80 1815 ---- 21.80B ---- 21.80B 21.30 -.20 21.50 1820 ---- 22.60B ---- 22.60B 22.10 -.10 22.20 1825 ---- 23.40B ---- 23.40B 22.80 -.20 23.00 1830 ---- 24.20B 23.70A 23.70A 23.60 -.20 23.80 1835 ---- 25.10B 24.50A 24.50A 24.40 -.20 24.60 1840 ---- 25.90B ---- 25.90B 25.30 -.10 25.40 1845 ---- 26.80B 26.20A 26.20A 26.20 -.10 26.30 1850 ---- 27.80B 27.10A 27.10A 27.10 -.10 27.20 1855 ---- 28.70B 28.00A 28.00A 28.00 -.10 28.10 1860 ---- 29.70B 28.90A 28.90A 29.00 -.10 29.10 1865 ---- 30.80B 29.90A 29.90A 30.00 -.10 30.10 1870 ---- 31.80B 30.90A 30.90A 31.00 -.10 31.10 1875 ---- 32.90B 31.90A 31.90A 32.00 -.10 32.10 1880 ---- 34.00B 33.00A 33.00A 33.10 -.10 33.20 400 1885 ---- 35.20B 34.10A 34.10A 34.20 -.10 34.30 1890 ---- 36.40B 35.20A 35.20A 35.40 -.10 35.50 1895 ---- 37.60B 36.40A 36.40A 36.60 -.10 36.70 1900 ---- 38.90B 37.60A 37.60A 37.80 -.10 37.90 1905 ---- 40.20B 38.80A 38.80A 39.10 .00 39.10 1910 ---- 41.50B 40.10A 40.10A 40.40 .00 40.40 1915 ---- 42.90B 41.40A 41.40A 41.70 .00 41.70 1920 ---- 44.30B 42.70A 42.70A 43.10 .00 43.10 1925 ---- 45.80B 44.10A 44.10A 44.50 .00 44.50 1930 ---- 47.30B 45.50A 45.50A 45.90 -.10 46.00 1935 ---- 48.80B 47.00A 47.00A 47.40 .00 47.40 1940 ---- 50.40B 48.50A 48.50A 48.90 -.10 49.00 1945 ---- 52.00B 50.00A 50.00A 50.50 .00 50.50 1950 ---- 53.70B 51.60A 51.60A 52.10 .00 52.10 1955 ---- 55.40B 53.20A 53.20A 53.80 .00 53.80 1960 ---- 57.10B 54.80A 54.80A 55.50 .00 55.50 1965 ---- 58.90B 56.50A 56.50A 57.20 .00 57.20 1970 ---- 60.70B 58.20A 58.20A 59.00 +.10 58.90 1975 ---- 62.60B 60.00A 60.00A 60.80 .00 60.80 1980 ---- 64.50B 61.80A 61.80A 62.70 +.10 62.60 1985 ---- 66.50B 63.70A 63.70A 64.60 +.10 64.50 1990 ---- 68.50B 65.60A 65.60A 66.50 +.10 66.40 1995 ---- 70.60B 67.50A 67.50A 68.50 +.10 68.40 2000 ---- 72.70B 69.50A 69.50A 70.60 +.20 70.40 2005 ---- 74.80B 71.50A 71.50A 72.70 +.20 72.50 2010 ---- 77.00B 73.60A 73.60A 74.80 +.20 74.60 2015 ---- 79.20B 75.70A 75.70A 76.90 +.20 76.70 2020 ---- 81.50B 77.90A 77.90A 79.20 +.30 78.90 2025 ---- 83.80B 80.10A 80.10A 81.40 +.20 81.20 2030 ---- 86.20B 82.30A 82.30A 83.70 +.30 83.40 2035 ---- 88.60B 84.60A 84.60A 86.00 +.30 85.70 2040 ---- 91.00B 86.90A 86.90A 88.40 +.30 88.10 2045 ---- 93.50B 89.30A 89.30A 90.80 +.30 90.50 2050 ---- 96.00B 91.70A 91.70A 93.30 +.40 92.90 2055 ---- 98.60B 94.20A 94.20A 95.80 +.40 95.40 2060 ---- 101.20B 96.70A 96.70A 98.40 +.40 98.00 2065 ---- 103.90B 99.20A 99.20A 101.00 +.50 100.50 2070 ---- 106.60B 101.80A 101.80A 103.60 +.50 103.10 2075 ---- 109.30B 104.40A 104.40A 106.30 +.50 105.80 2080 ---- 112.10B 107.10A 107.10A 109.00 +.50 108.50 2085 ---- 115.00B 109.80A 109.80A 111.80 +.60 111.20 2090 ---- 117.80B 112.50A 112.50A 114.60 +.60 114.00 2095 ---- 120.70B 115.30A 115.30A 117.40 +.60 116.80 2100 ---- 123.70B 118.10A 118.10A 120.30 +.60 119.70 2105 ---- 126.70B 121.00A 121.00A 123.20 +.60 122.60 2110 ---- 129.70B 123.90A 123.90A 126.20 +.60 125.60 2115 ---- 132.80B 126.80A 126.80A 129.20 +.60 128.60 2120 ---- 135.90B 129.80A 129.80A 132.20 +.60 131.60 2125 ---- 139.00B 132.80A 132.80A 135.30 +.70 134.60 2130 ---- 142.20B 135.90A 135.90A 138.40 +.70 137.70 2135 ---- 145.40B 139.00A 139.00A 141.60 +.70 140.90 2140 ---- 148.60B 142.10A 142.10A 144.80 +.80 144.00 2145 ---- 151.90B 145.20A 145.20A 148.00 +.80 147.20 2150 ---- 155.20B 148.40A 148.40A 151.20 +.70 150.50 2155 ---- 158.50B 151.60A 151.60A 154.50 +.70 153.80 2160 ---- 161.90B 154.90A 154.90A 157.90 +.80 157.10 2165 ---- 165.30B 158.20A 158.20A 161.20 +.80 160.40 2170 ---- 168.80B 161.50A 161.50A 164.60 +.80 163.80 2175 ---- 172.20B 164.90A 164.90A 168.00 +.80 167.20 2180 ---- 175.70B 168.30A 168.30A 171.50 +.90 170.60 2185 ---- 179.20B 171.70A 171.70A 175.00 +.90 174.10 2190 ---- 182.80B 175.10A 175.10A 178.50 +1.00 177.50 2195 ---- 186.40B 178.60A 178.60A 182.10 +1.00 181.10 2200 ---- 190.00B 182.10A 182.10A 185.60 +1.00 184.60 2205 ---- 193.60B 185.60A 185.60A 189.20 +1.00 188.20 2210 ---- 197.30B 189.20A 189.20A 192.90 +1.10 191.80 2215 ---- 201.00B 192.80A 192.80A 196.50 +1.10 195.40 2220 ---- 204.70B 196.40A 196.40A 200.20 +1.20 199.00 2225 ---- 208.40B 200.00A 200.00A 204.00 +1.30 202.70 2230 ---- 212.20B 203.70A 203.70A 207.70 +1.30 206.40 2235 ---- 216.00B 207.40A 207.40A 211.50 +1.40 210.10 2240 ---- 219.80B 211.10A 211.10A 215.20 +1.30 213.90 2245 ---- 223.60B 214.90A 214.90A 219.10 +1.50 217.60 2250 ---- 227.50B 218.60A 218.60A 222.90 +1.50 221.40 2255 ---- 231.40B 222.40A 222.40A 226.70 +1.40 225.30 2260 ---- 235.20B 226.20A 226.20A 230.60 +1.50 229.10 2265 ---- 239.20B 230.10A 230.10A 234.50 +1.60 232.90 2270 ---- 243.10B 233.90A 233.90A 238.40 +1.60 236.80 2275 ---- 247.10B 237.80A 237.80A 242.40 +1.70 240.70 2280 ---- 251.00B 241.70A 241.70A 246.30 +1.70 244.60 2285 ---- 255.00B 245.60A 245.60A 250.30 +1.70 248.60 2290 ---- 259.00B 249.50A 249.50A 254.30 +1.80 252.50 2295 ---- 263.10B 253.50A 253.50A 258.30 +1.80 256.50 2300 ---- 267.10B 257.40A 257.40A 262.30 +1.80 260.50 2305 ---- 271.20B 261.40A 261.40A 266.30 +1.80 264.50 2310 ---- 275.30B 265.40A 265.40A 270.40 +1.90 268.50 2315 ---- 279.40B 269.50A 269.50A 274.50 +1.90 272.60 2320 ---- 283.50B 273.50A 273.50A 278.60 +1.90 276.70 2325 ---- 287.60B 277.60A 277.60A 282.70 +2.00 280.70 2330 ---- 291.80B 281.70A 281.70A 286.80 +2.00 284.80 2335 ---- 295.90B 285.80A 285.80A 290.90 +1.90 289.00 2340 ---- 300.10B 289.90A 289.90A 295.10 +2.00 293.10 2345 ---- 304.30B 294.00A 294.00A 299.20 +2.00 297.20 2350 ---- 308.50B 298.10A 298.10A 303.40 +2.00 301.40 2355 ---- 312.70B 302.30A 302.30A 307.60 +2.00 305.60 2360 ---- 317.00B 306.50A 306.50A 311.80 +2.00 309.80 2365 ---- 321.20B 310.70A 310.70A 316.10 +2.10 314.00 2370 ---- 325.50B 314.90A 314.90A 320.30 +2.10 318.20 2375 ---- 329.80B 319.10A 319.10A 324.60 +2.20 322.40 2380 ---- 334.10B 323.30A 323.30A 328.80 +2.10 326.70 2390 ---- 342.70B 331.80A 331.80A 337.40 +2.20 335.20 2400 ---- 351.40B 340.40A 340.40A 346.00 +2.20 343.80 2410 ---- 360.10B 349.00A 349.00A 354.70 +2.30 352.40 2420 ---- 368.90B 357.70A 357.70A 363.40 +2.30 361.10 2425 ---- 373.30B 362.00A 362.00A 367.80 +2.30 365.50 2430 ---- 377.70B 366.40A 366.40A 372.20 +2.30 369.90 2440 ---- 386.60B 375.10A 375.10A 381.00 +2.30 378.70 2450 ---- 395.50B 383.90A 383.90A 389.90 +2.40 387.50 2460 ---- 404.40B 392.80A 392.80A 398.80 +2.40 396.40 2470 ---- 413.40B 401.70A 401.70A 407.80 +2.50 405.30 2475 ---- 417.90B 406.10A 406.10A 412.30 +2.50 409.80 2500 ---- 440.60B 428.60A 428.60A 434.80 +2.50 432.30 2525 ---- 463.50B 451.30A 451.30A 457.70 +2.70 455.00 2550 ---- 486.60B 474.20A 474.20A 480.70 +2.70 478.00 2575 ---- 509.90B 497.30A 497.30A 503.90 +2.80 501.10 2600 ---- 533.30B 520.60A 520.60A 527.30 +2.90 524.40 2625 ---- 556.90B 544.00A 544.00A 550.90 +3.00 547.90 2650 ---- 580.70B 567.60A 567.60A 574.60 +3.10 571.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.10 -.20 1.30 1425 ---- ---- ---- ---- 1.40 -.20 1.60 1450 ---- ---- ---- ---- 1.70 -.30 2.00 1475 ---- ---- ---- ---- 2.10 -.30 2.40 1500 ---- ---- ---- ---- 2.60 -.30 2.90 1525 ---- ---- ---- ---- 3.20 -.30 3.50 1550 ---- ---- ---- ---- 3.90 -.30 4.20 1575 ---- ---- ---- ---- 4.70 -.30 5.00 1580 ---- ---- ---- ---- 4.90 -.30 5.20 1590 ---- ---- ---- ---- 5.30 -.30 5.60 1600 ---- ---- ---- ---- 5.70 -.30 6.00 1610 ---- ---- ---- ---- 6.10 -.30 6.40 1620 ---- ---- ---- ---- 6.60 -.30 6.90 1625 ---- ---- ---- ---- 6.80 -.30 7.10 1630 ---- ---- ---- ---- 7.10 -.30 7.40 1640 ---- ---- ---- ---- 7.60 -.30 7.90 1650 ---- ---- ---- ---- 8.10 -.40 8.50 1660 ---- ---- ---- ---- 8.70 -.30 9.00 1670 ---- ---- ---- ---- 9.40 -.30 9.70 1675 ---- ---- ---- ---- 9.70 -.30 10.00 1680 ---- ---- ---- ---- 10.00 -.30 10.30 1685 ---- ---- ---- ---- 10.40 -.30 10.70 1690 ---- ---- ---- ---- 10.70 -.30 11.00 1695 ---- ---- ---- ---- 11.10 -.30 11.40 1700 ---- ---- ---- ---- 11.50 -.30 11.80 1705 ---- ---- ---- ---- 11.90 -.30 12.20 1710 ---- ---- ---- ---- 12.30 -.30 12.60 1715 ---- ---- ---- ---- 12.70 -.30 13.00 1720 ---- ---- ---- ---- 13.10 -.30 13.40 1725 ---- ---- ---- ---- 13.60 -.30 13.90 1730 ---- ---- ---- ---- 14.10 -.20 14.30 1735 ---- ---- ---- ---- 14.50 -.30 14.80 1740 ---- ---- ---- ---- 15.00 -.30 15.30 1745 ---- ---- ---- ---- 15.50 -.30 15.80 1750 ---- ---- ---- ---- 16.10 -.20 16.30 1755 ---- ---- ---- ---- 16.60 -.20 16.80 1760 ---- ---- ---- ---- 17.10 -.30 17.40 1765 ---- ---- ---- ---- 17.70 -.30 18.00 1770 ---- ---- ---- ---- 18.30 -.20 18.50 1775 ---- ---- ---- ---- 18.90 -.30 19.20 1780 ---- ---- ---- ---- 19.60 -.20 19.80 1785 ---- ---- ---- ---- 20.20 -.20 20.40 1790 ---- ---- ---- ---- 20.90 -.20 21.10 1795 ---- ---- ---- ---- 21.60 -.20 21.80 1800 ---- ---- ---- ---- 22.30 -.20 22.50 1805 ---- ---- ---- ---- 23.10 -.10 23.20 1810 ---- ---- ---- ---- 23.90 -.10 24.00 1815 ---- ---- ---- ---- 24.60 -.20 24.80 1820 ---- ---- ---- ---- 25.50 -.10 25.60 1825 ---- ---- ---- ---- 26.30 -.10 26.40 1830 ---- ---- ---- ---- 27.20 -.10 27.30 1835 ---- ---- ---- ---- 28.10 -.10 28.20 1840 ---- ---- ---- ---- 29.00 -.10 29.10 1845 ---- ---- ---- ---- 30.00 .00 30.00 1850 ---- ---- ---- ---- 30.90 -.10 31.00 1855 ---- ---- ---- ---- 31.90 -.10 32.00 1860 ---- ---- ---- ---- 33.00 .00 33.00 1865 ---- ---- ---- ---- 34.10 .00 34.10 1870 ---- ---- ---- ---- 35.20 .00 35.20 1875 ---- ---- ---- ---- 36.30 .00 36.30 1880 ---- ---- ---- ---- 37.40 .00 37.40 1885 ---- ---- ---- ---- 38.60 .00 38.60 1890 ---- ---- ---- ---- 39.90 +.10 39.80 1895 ---- ---- ---- ---- 41.10 .00 41.10 1900 42.00 42.00 42.00 42.00 42.40 .00 2 42.40 2 1905 ---- ---- ---- ---- 43.70 .00 43.70 1910 ---- ---- ---- ---- 45.10 .00 45.10 1915 ---- ---- ---- ---- 46.50 +.10 46.40 1920 ---- ---- ---- ---- 47.90 .00 47.90 1925 ---- ---- ---- ---- 49.40 .00 49.40 1930 ---- ---- ---- ---- 50.90 .00 50.90 1935 ---- ---- ---- ---- 52.50 +.10 52.40 1940 ---- ---- ---- ---- 54.10 +.10 54.00 1945 ---- ---- ---- ---- 55.70 +.10 55.60 1950 ---- ---- ---- ---- 57.40 +.10 57.30 1955 ---- ---- ---- ---- 59.10 +.10 59.00 1960 ---- ---- ---- ---- 60.80 +.10 60.70 1965 ---- ---- ---- ---- 62.60 +.20 62.40 1970 ---- ---- ---- ---- 64.50 +.20 64.30 1975 ---- ---- ---- ---- 66.30 +.20 66.10 1980 ---- 68.10B ---- 68.10B 68.20 +.20 68.00 1985 ---- 70.10B ---- 70.10B 70.20 +.30 69.90 1990 ---- 72.10B ---- 72.10B 72.20 +.30 71.90 1995 ---- 74.20B ---- 74.20B 74.20 +.30 73.90 2000 ---- 76.30B ---- 76.30B 76.20 +.30 75.90 2005 ---- 78.40B ---- 78.40B 78.30 +.30 78.00 2010 ---- 80.60B ---- 80.60B 80.50 +.40 80.10 2015 ---- 82.90B ---- 82.90B 82.70 +.40 82.30 2020 ---- 85.20B ---- 85.20B 84.90 +.40 84.50 2025 ---- 87.50B ---- 87.50B 87.20 +.40 86.80 2030 ---- 89.80B ---- 89.80B 89.50 +.40 89.10 2035 ---- 92.20B ---- 92.20B 91.80 +.40 91.40 2040 ---- 94.70B ---- 94.70B 94.20 +.40 93.80 2045 ---- 97.20B ---- 97.20B 96.60 +.40 96.20 2050 ---- 99.70B ---- 99.70B 99.10 +.40 98.70 2055 ---- 102.30B ---- 102.30B 101.60 +.40 101.20 2060 ---- 104.90B ---- 104.90B 104.10 +.40 103.70 2065 ---- 107.60B ---- 107.60B 106.70 +.40 106.30 2070 ---- 110.20B ---- 110.20B 109.40 +.50 108.90 2075 ---- 113.00B ---- 113.00B 112.00 +.40 111.60 2080 ---- 115.70B ---- 115.70B 114.80 +.50 114.30 2085 ---- 118.60B ---- 118.60B 117.50 +.50 117.00 2090 ---- 121.40B ---- 121.40B 120.30 +.50 119.80 2095 ---- 124.30B ---- 124.30B 123.10 +.50 122.60 2100 ---- 127.20B ---- 127.20B 126.00 +.60 125.40 2105 ---- 130.20B ---- 130.20B 128.90 +.60 128.30 2110 ---- 133.20B ---- 133.20B 131.90 +.60 131.30 2115 ---- 136.20B ---- 136.20B 134.90 +.70 134.20 2120 ---- 139.30B ---- 139.30B 137.90 +.70 137.20 2125 ---- 142.40B ---- 142.40B 141.00 +.70 140.30 2130 ---- 145.60B ---- 145.60B 144.10 +.80 143.30 2135 ---- 148.80B ---- 148.80B 147.20 +.70 146.50 2140 ---- 152.00B ---- 152.00B 150.40 +.80 149.60 2145 ---- 155.20B ---- 155.20B 153.60 +.80 152.80 2150 ---- 158.50B ---- 158.50B 156.80 +.80 156.00 2155 ---- 161.80B ---- 161.80B 160.10 +.90 159.20 2160 ---- 165.20B ---- 165.20B 163.40 +.90 162.50 2165 ---- 168.60B ---- 168.60B 166.70 +.90 165.80 2170 ---- 172.00B ---- 172.00B 170.10 +.90 169.20 2175 ---- 175.40B ---- 175.40B 173.50 +1.00 172.50 2180 ---- 178.90B ---- 178.90B 176.90 +1.00 175.90 2185 ---- 182.40B ---- 182.40B 180.40 +1.10 179.30 2190 ---- 185.90B ---- 185.90B 183.90 +1.10 182.80 2195 ---- 189.40B ---- 189.40B 187.40 +1.10 186.30 2200 ---- 193.00B ---- 193.00B 190.90 +1.10 189.80 2205 ---- 196.60B ---- 196.60B 194.50 +1.20 193.30 2210 ---- 200.30B ---- 200.30B 198.10 +1.20 196.90 2215 ---- 203.90B ---- 203.90B 201.70 +1.20 200.50 2220 ---- 207.60B ---- 207.60B 205.30 +1.20 204.10 2225 ---- 211.30B ---- 211.30B 209.00 +1.20 207.80 2230 ---- 215.00B ---- 215.00B 212.70 +1.30 211.40 2235 ---- 218.80B ---- 218.80B 216.40 +1.30 215.10 2240 ---- 222.60B ---- 222.60B 220.20 +1.40 218.80 2245 ---- 226.40B ---- 226.40B 223.90 +1.30 222.60 2250 ---- 230.20B ---- 230.20B 227.70 +1.40 226.30 2255 ---- 234.00B ---- 234.00B 231.50 +1.40 230.10 2260 ---- 237.90B ---- 237.90B 235.40 +1.50 233.90 2265 ---- 241.80B ---- 241.80B 239.20 +1.50 237.70 2270 ---- 245.70B 241.50A 241.50A 243.10 +1.50 241.60 2275 ---- 249.60B 245.30A 245.30A 247.00 +1.50 245.50 2280 ---- 253.50B 249.10A 249.10A 250.90 +1.60 249.30 2285 ---- 257.50B 253.00A 253.00A 254.80 +1.60 253.20 2290 ---- 261.50B 256.90A 256.90A 258.70 +1.60 257.10 2295 ---- 265.50B 260.80A 260.80A 262.70 +1.60 261.10 2300 ---- 269.50B 264.70A 264.70A 266.70 +1.70 265.00 2305 ---- 273.50B 268.60A 268.60A 270.70 +1.70 269.00 2310 ---- 277.60B 272.60A 272.60A 274.70 +1.70 273.00 2315 ---- 281.60B 276.60A 276.60A 278.70 +1.70 277.00 2320 ---- 285.70B 280.60A 280.60A 282.80 +1.80 281.00 2325 ---- 289.80B 284.60A 284.60A 286.90 +1.80 285.10 2330 ---- 293.90B 288.60A 288.60A 290.90 +1.80 289.10 2335 ---- 298.00B 292.60A 292.60A 295.00 +1.80 293.20 2340 ---- 302.20B 296.70A 296.70A 299.10 +1.80 297.30 2345 ---- 306.30B 300.70A 300.70A 303.30 +1.90 301.40 2350 ---- 310.50B 304.80A 304.80A 307.40 +1.90 305.50 2355 ---- 314.70B 308.90A 308.90A 311.60 +2.00 309.60 2360 ---- 318.90B 313.00A 313.00A 315.70 +1.90 313.80 2365 ---- 323.10B 317.20A 317.20A 319.90 +2.00 317.90 2370 ---- 327.40B 321.30A 321.30A 324.10 +2.00 322.10 2375 ---- 331.60B 325.50A 325.50A 328.30 +2.00 326.30 2380 ---- 335.90B 329.70A 329.70A 332.50 +2.00 330.50 2390 ---- 344.40B 338.00A 338.00A 341.00 +2.10 338.90 2400 ---- 353.00B 346.50A 346.50A 349.60 +2.20 347.40 2410 ---- 361.70B 355.00A 355.00A 358.20 +2.20 356.00 2420 ---- 370.40B 363.50A 363.50A 366.80 +2.20 364.60 2425 ---- 374.80B 367.80A 367.80A 371.20 +2.30 368.90 2430 ---- 379.10B 372.10A 372.10A 375.50 +2.30 373.20 2440 ---- 387.90B 380.80A 380.80A 384.20 +2.30 381.90 2450 ---- 396.80B 389.40A 389.40A 393.00 +2.30 390.70 2460 ---- 405.70B 398.20A 398.20A 401.80 +2.40 399.40 2470 ---- 414.60B 407.00A 407.00A 410.70 +2.40 408.30 2475 ---- 419.10B 411.40A 411.40A 415.20 +2.50 412.70 2500 ---- 441.60B 433.50A 433.50A 437.50 +2.50 435.00 2525 ---- 464.30B 455.90A 455.90A 460.20 +2.70 457.50 2550 ---- 487.30B 478.60A 478.60A 483.00 +2.70 480.30 2575 ---- 510.40B 501.40A 501.40A 506.00 +2.80 503.20 2600 ---- 533.70B 524.50A 524.50A 529.20 +2.80 526.40 2625 ---- 557.20B 547.60A 547.60A 552.60 +2.90 549.70 2650 ---- 580.80B 571.00A 571.00A 576.20 +3.10 573.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.10 +.10 2.00 1500 ---- ---- ---- ---- 2.60 +.10 2.50 1525 ---- ---- ---- ---- 3.20 +.10 3.10 1550 ---- ---- ---- ---- 3.90 +.10 3.80 1575 ---- ---- ---- ---- 4.80 +.10 4.70 1600 ---- ---- ---- ---- 5.80 +.10 5.70 10 1625 ---- ---- ---- ---- 7.10 +.20 6.90 1650 ---- ---- ---- ---- 8.50 +.20 8.30 1660 ---- ---- ---- ---- 9.10 +.10 9.00 1670 ---- ---- ---- ---- 9.80 +.20 9.60 1675 ---- ---- ---- ---- 10.20 +.20 10.00 1680 ---- ---- ---- ---- 10.50 +.20 10.30 1690 ---- ---- ---- ---- 11.30 +.20 11.10 1700 ---- ---- ---- ---- 12.10 +.20 11.90 1710 ---- ---- ---- ---- 13.00 +.30 12.70 1720 ---- ---- ---- ---- 13.90 +.30 13.60 1725 ---- ---- ---- ---- 14.40 +.30 14.10 1730 ---- ---- ---- ---- 14.90 +.30 14.60 1740 ---- ---- ---- ---- 15.90 +.30 15.60 1750 ---- ---- ---- ---- 17.00 +.30 16.70 1760 ---- ---- ---- ---- 18.10 +.30 17.80 1765 ---- ---- ---- ---- 18.70 +.30 18.40 1770 ---- ---- ---- ---- 19.30 +.30 19.00 1775 ---- ---- ---- ---- 20.00 +.40 19.60 1780 ---- ---- ---- ---- 20.60 +.40 20.20 1785 ---- ---- ---- ---- 21.30 +.40 20.90 1790 ---- ---- ---- ---- 21.90 +.40 21.50 1795 ---- ---- ---- ---- 22.60 +.40 22.20 1800 ---- ---- ---- ---- 23.30 +.40 22.90 1805 ---- ---- ---- ---- 24.10 +.50 23.60 1810 ---- ---- ---- ---- 24.80 +.40 24.40 1815 ---- ---- ---- ---- 25.60 +.50 25.10 1820 ---- ---- ---- ---- 26.40 +.50 25.90 1825 ---- ---- ---- ---- 27.20 +.50 26.70 1830 ---- ---- ---- ---- 28.10 +.50 27.60 1835 ---- ---- ---- ---- 28.90 +.50 28.40 1840 ---- ---- ---- ---- 29.80 +.50 29.30 1845 ---- ---- ---- ---- 30.70 +.50 30.20 1850 ---- ---- ---- ---- 31.70 +.60 31.10 1855 ---- ---- ---- ---- 32.60 +.50 32.10 1860 ---- ---- ---- ---- 33.60 +.60 33.00 1865 ---- ---- ---- ---- 34.70 +.60 34.10 1870 ---- ---- ---- ---- 35.70 +.60 35.10 1875 ---- ---- ---- ---- 36.80 +.60 36.20 1880 ---- ---- ---- ---- 37.90 +.60 37.30 1885 ---- ---- ---- ---- 39.10 +.70 38.40 1890 ---- ---- ---- ---- 40.30 +.70 39.60 1895 ---- ---- ---- ---- 41.50 +.70 40.80 1900 ---- ---- ---- ---- 42.80 +.80 42.00 1905 ---- ---- ---- ---- 44.00 +.70 43.30 1910 ---- ---- ---- ---- 45.40 +.80 44.60 1915 ---- ---- ---- ---- 46.70 +.70 46.00 1920 ---- ---- ---- ---- 48.10 +.80 47.30 1925 ---- ---- ---- ---- 49.60 +.90 48.70 1930 ---- ---- ---- ---- 51.00 +.80 50.20 1935 ---- ---- ---- ---- 52.50 +.80 51.70 1940 ---- ---- ---- ---- 54.10 +.90 53.20 1945 ---- ---- ---- ---- 55.70 +.90 54.80 1950 ---- ---- ---- ---- 57.30 +.90 56.40 1955 ---- ---- ---- ---- 59.00 +1.00 58.00 1960 ---- ---- ---- ---- 60.70 +1.00 59.70 1965 ---- ---- ---- ---- 62.40 +1.00 61.40 1970 ---- ---- ---- ---- 64.20 +1.00 63.20 1975 ---- ---- ---- ---- 66.00 +1.00 65.00 1980 ---- ---- ---- ---- 67.80 +1.00 66.80 1985 ---- ---- ---- ---- 69.70 +1.00 68.70 1990 ---- ---- ---- ---- 71.70 +1.10 70.60 1995 ---- ---- ---- ---- 73.60 +1.10 72.50 2000 ---- ---- ---- ---- 75.60 +1.10 74.50 2005 ---- ---- ---- ---- 77.70 +1.20 76.50 2010 ---- ---- ---- ---- 79.80 +1.20 78.60 2015 ---- ---- ---- ---- 81.90 +1.20 80.70 2020 ---- ---- ---- ---- 84.10 +1.30 82.80 2025 ---- ---- ---- ---- 86.30 +1.30 85.00 2030 ---- ---- ---- ---- 88.50 +1.30 87.20 2035 ---- ---- ---- ---- 90.80 +1.30 89.50 2040 ---- ---- ---- ---- 93.10 +1.30 91.80 2045 ---- ---- ---- ---- 95.50 +1.30 94.20 2050 ---- ---- ---- ---- 97.90 +1.40 96.50 2055 ---- ---- ---- ---- 100.30 +1.30 99.00 2060 ---- ---- ---- ---- 102.80 +1.40 101.40 2065 ---- ---- ---- ---- 105.40 +1.50 103.90 2070 ---- ---- ---- ---- 107.90 +1.40 106.50 2075 ---- ---- ---- ---- 110.50 +1.40 109.10 2080 ---- ---- ---- ---- 113.20 +1.50 111.70 2085 ---- ---- ---- ---- 115.90 +1.50 114.40 2090 ---- ---- ---- ---- 118.60 +1.50 117.10 2095 ---- ---- ---- ---- 121.40 +1.60 119.80 2100 ---- ---- ---- ---- 124.20 +1.60 122.60 2105 ---- ---- ---- ---- 127.00 +1.60 125.40 2110 ---- ---- ---- ---- 129.90 +1.60 128.30 2115 ---- ---- ---- ---- 132.80 +1.60 131.20 2120 ---- ---- ---- ---- 135.80 +1.70 134.10 2125 ---- ---- ---- ---- 138.80 +1.70 137.10 2130 ---- ---- ---- ---- 141.80 +1.70 140.10 2135 ---- ---- ---- ---- 144.90 +1.80 143.10 2140 ---- ---- ---- ---- 148.00 +1.80 146.20 2145 ---- ---- ---- ---- 151.10 +1.80 149.30 2150 ---- ---- ---- ---- 154.20 +1.80 152.40 2155 ---- ---- ---- ---- 157.40 +1.80 155.60 2160 ---- ---- ---- ---- 160.70 +1.90 158.80 2165 ---- ---- ---- ---- 163.90 +1.90 162.00 2170 ---- ---- ---- ---- 167.20 +1.90 165.30 2175 ---- ---- ---- ---- 170.50 +1.90 168.60 2180 ---- ---- ---- ---- 173.80 +1.90 171.90 2185 ---- ---- ---- ---- 177.20 +1.90 175.30 2190 ---- ---- ---- ---- 180.60 +2.00 178.60 2195 ---- ---- ---- ---- 184.00 +2.00 182.00 2200 ---- ---- ---- ---- 187.50 +2.00 185.50 2205 ---- ---- ---- ---- 191.00 +2.10 188.90 2210 ---- ---- ---- ---- 194.50 +2.10 192.40 2215 ---- ---- ---- ---- 198.00 +2.10 195.90 2220 ---- ---- ---- ---- 201.60 +2.10 199.50 2225 ---- ---- ---- ---- 205.10 +2.10 203.00 2230 ---- ---- ---- ---- 208.70 +2.10 206.60 2235 ---- ---- ---- ---- 212.40 +2.20 210.20 2240 ---- ---- ---- ---- 216.00 +2.10 213.90 2245 ---- ---- ---- ---- 219.70 +2.20 217.50 2250 ---- ---- ---- ---- 223.40 +2.20 221.20 2255 ---- ---- ---- ---- 227.10 +2.20 224.90 2260 ---- ---- ---- ---- 230.80 +2.20 228.60 2265 ---- ---- ---- ---- 234.60 +2.20 232.40 2270 ---- ---- ---- ---- 238.40 +2.30 236.10 2275 ---- ---- ---- ---- 242.20 +2.30 239.90 2280 ---- ---- ---- ---- 246.00 +2.30 243.70 2285 ---- ---- ---- ---- 249.80 +2.30 247.50 2290 ---- ---- ---- ---- 253.70 +2.30 251.40 2295 ---- ---- ---- ---- 257.60 +2.40 255.20 2300 ---- ---- ---- ---- 261.50 +2.40 259.10 2305 ---- ---- ---- ---- 265.40 +2.40 263.00 2310 ---- ---- ---- ---- 269.30 +2.40 266.90 2315 ---- ---- ---- ---- 273.30 +2.50 270.80 2320 ---- ---- ---- ---- 277.20 +2.40 274.80 2325 ---- ---- ---- ---- 281.20 +2.40 278.80 2330 ---- ---- ---- ---- 285.20 +2.50 282.70 2335 ---- ---- ---- ---- 289.20 +2.50 286.70 2340 ---- ---- ---- ---- 293.20 +2.50 290.70 2345 ---- ---- ---- ---- 297.30 +2.50 294.80 2350 ---- ---- ---- ---- 301.30 +2.50 298.80 2355 ---- ---- ---- ---- 305.40 +2.50 302.90 2360 ---- ---- ---- ---- 309.50 +2.50 307.00 2365 ---- ---- ---- ---- 313.60 +2.60 311.00 2370 ---- ---- ---- ---- 317.70 +2.60 315.10 2375 ---- ---- ---- ---- 321.90 +2.60 319.30 2380 ---- ---- ---- ---- 326.00 +2.60 323.40 2385 ---- ---- ---- ---- 330.20 +2.70 327.50 2390 ---- ---- ---- ---- 334.30 +2.60 331.70 2400 ---- ---- ---- ---- 342.70 +2.60 340.10 2410 ---- ---- ---- ---- 351.20 +2.70 348.50 2420 ---- ---- ---- ---- 359.60 +2.70 356.90 2425 ---- ---- ---- ---- 363.90 +2.70 361.20 2430 ---- ---- ---- ---- 368.20 +2.70 365.50 2440 ---- ---- ---- ---- 376.80 +2.80 374.00 2450 ---- ---- ---- ---- 385.40 +2.80 382.60 2460 ---- ---- ---- ---- 394.10 +2.80 391.30 2470 ---- ---- ---- ---- 402.80 +2.80 400.00 2475 ---- ---- ---- ---- 407.20 +2.90 404.30 2480 ---- ---- ---- ---- 411.60 +2.90 408.70 2500 ---- ---- ---- ---- 429.20 +2.90 426.30 2525 ---- ---- ---- ---- 451.40 +2.90 448.50 2550 ---- ---- ---- ---- 473.90 +3.00 470.90 2575 ---- ---- ---- ---- 496.60 +3.10 493.50 2600 ---- ---- ---- ---- 519.50 +3.10 516.40 2625 ---- ---- ---- ---- 542.50 +3.10 539.40 2650 ---- ---- ---- ---- 565.70 +3.20 562.50 2675 ---- ---- ---- ---- 589.10 +3.30 585.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.20 +.10 3.10 1525 ---- ---- ---- ---- 3.90 +.10 3.80 1550 ---- ---- ---- ---- 4.70 .00 4.70 1575 ---- ---- ---- ---- 5.70 +.10 5.60 1600 ---- ---- ---- ---- 6.90 +.10 6.80 1625 ---- ---- ---- ---- 8.30 +.20 8.10 1650 ---- ---- ---- ---- 9.90 +.20 9.70 1675 ---- ---- ---- ---- 11.70 +.20 11.50 1680 ---- ---- ---- ---- 12.10 +.20 11.90 1690 ---- ---- ---- ---- 13.00 +.30 12.70 1700 ---- ---- ---- ---- 13.80 +.20 13.60 1710 ---- ---- ---- ---- 14.80 +.30 14.50 1720 ---- ---- ---- ---- 15.80 +.30 15.50 1725 ---- ---- ---- ---- 16.30 +.30 16.00 1730 ---- ---- ---- ---- 16.80 +.30 16.50 1740 ---- ---- ---- ---- 17.90 +.30 17.60 1750 ---- ---- ---- ---- 19.10 +.40 18.70 1760 ---- ---- ---- ---- 20.30 +.40 19.90 1770 ---- ---- ---- ---- 21.50 +.30 21.20 1775 ---- ---- ---- ---- 22.20 +.40 21.80 1780 ---- ---- ---- ---- 22.90 +.40 22.50 1785 ---- ---- ---- ---- 23.60 +.40 23.20 1790 ---- ---- ---- ---- 24.30 +.40 23.90 1795 ---- ---- ---- ---- 25.00 +.40 24.60 1800 ---- ---- ---- ---- 25.80 +.50 25.30 1805 ---- ---- ---- ---- 26.50 +.40 26.10 1810 ---- ---- ---- ---- 27.30 +.40 26.90 1815 ---- ---- ---- ---- 28.10 +.50 27.60 1820 ---- ---- ---- ---- 29.00 +.50 28.50 1825 ---- ---- ---- ---- 29.80 +.50 29.30 1830 ---- ---- ---- ---- 30.70 +.50 30.20 1835 ---- ---- ---- ---- 31.60 +.50 31.10 1840 ---- ---- ---- ---- 32.50 +.50 32.00 1845 ---- ---- ---- ---- 33.50 +.60 32.90 1850 ---- ---- ---- ---- 34.50 +.60 33.90 1855 ---- ---- ---- ---- 35.50 +.60 34.90 1860 ---- ---- ---- ---- 36.50 +.60 35.90 1865 ---- ---- ---- ---- 37.50 +.60 36.90 1870 ---- ---- ---- ---- 38.60 +.60 38.00 1875 ---- ---- ---- ---- 39.80 +.70 39.10 1880 ---- ---- ---- ---- 40.90 +.70 40.20 1885 ---- ---- ---- ---- 42.10 +.70 41.40 1890 ---- ---- ---- ---- 43.30 +.70 42.60 1895 ---- ---- ---- ---- 44.60 +.80 43.80 1900 ---- ---- ---- ---- 45.80 +.70 45.10 1905 ---- ---- ---- ---- 47.20 +.80 46.40 1910 ---- ---- ---- ---- 48.50 +.80 47.70 1915 ---- ---- ---- ---- 49.90 +.80 49.10 1920 ---- ---- ---- ---- 51.30 +.80 50.50 1925 ---- ---- ---- ---- 52.80 +.80 52.00 1930 ---- ---- ---- ---- 54.30 +.80 53.50 1935 ---- ---- ---- ---- 55.90 +.90 55.00 1940 ---- ---- ---- ---- 57.50 +.90 56.60 1945 ---- ---- ---- ---- 59.10 +.90 58.20 1950 ---- ---- ---- ---- 60.80 +1.00 59.80 1955 ---- ---- ---- ---- 62.50 +1.00 61.50 1960 ---- ---- ---- ---- 64.20 +1.00 63.20 1965 ---- ---- ---- ---- 66.00 +1.00 65.00 1970 ---- ---- ---- ---- 67.80 +1.00 66.80 1975 ---- ---- ---- ---- 69.70 +1.10 68.60 1980 ---- ---- ---- ---- 71.50 +1.00 70.50 1985 ---- ---- ---- ---- 73.50 +1.10 72.40 1990 ---- ---- ---- ---- 75.40 +1.10 74.30 1995 ---- ---- ---- ---- 77.40 +1.10 76.30 2000 ---- ---- ---- ---- 79.40 +1.10 78.30 2005 ---- ---- ---- ---- 81.50 +1.20 80.30 2010 ---- ---- ---- ---- 83.60 +1.20 82.40 2015 ---- ---- ---- ---- 85.70 +1.20 84.50 2020 ---- ---- ---- ---- 87.90 +1.20 86.70 2025 ---- ---- ---- ---- 90.10 +1.20 88.90 2030 ---- ---- ---- ---- 92.40 +1.30 91.10 2035 ---- ---- ---- ---- 94.70 +1.30 93.40 2040 ---- ---- ---- ---- 97.00 +1.30 95.70 2045 ---- ---- ---- ---- 99.40 +1.30 98.10 2050 ---- ---- ---- ---- 101.80 +1.30 100.50 2055 ---- ---- ---- ---- 104.30 +1.40 102.90 2060 ---- ---- ---- ---- 106.80 +1.40 105.40 2065 ---- ---- ---- ---- 109.30 +1.40 107.90 2070 ---- ---- ---- ---- 111.90 +1.50 110.40 2075 ---- ---- ---- ---- 114.50 +1.40 113.10 2080 ---- ---- ---- ---- 117.20 +1.50 115.70 2085 ---- ---- ---- ---- 119.90 +1.50 118.40 2090 ---- ---- ---- ---- 122.60 +1.50 121.10 2095 ---- ---- ---- ---- 125.40 +1.50 123.90 2100 ---- ---- ---- ---- 128.20 +1.50 126.70 2105 ---- ---- ---- ---- 131.10 +1.60 129.50 2110 ---- ---- ---- ---- 134.00 +1.60 132.40 2115 ---- ---- ---- ---- 136.90 +1.60 135.30 2120 ---- ---- ---- ---- 139.90 +1.70 138.20 2125 ---- ---- ---- ---- 142.90 +1.70 141.20 2130 ---- ---- ---- ---- 145.90 +1.70 144.20 2135 ---- ---- ---- ---- 149.00 +1.70 147.30 2140 ---- ---- ---- ---- 152.10 +1.80 150.30 2145 ---- ---- ---- ---- 155.20 +1.70 153.50 2150 ---- ---- ---- ---- 158.40 +1.80 156.60 2155 ---- ---- ---- ---- 161.60 +1.80 159.80 2160 ---- ---- ---- ---- 164.80 +1.80 163.00 2165 ---- ---- ---- ---- 168.10 +1.90 166.20 2170 ---- ---- ---- ---- 171.30 +1.80 169.50 2175 ---- ---- ---- ---- 174.70 +1.90 172.80 2180 ---- ---- ---- ---- 178.00 +1.90 176.10 2185 ---- ---- ---- ---- 181.40 +2.00 179.40 2190 ---- ---- ---- ---- 184.80 +2.00 182.80 2195 ---- ---- ---- ---- 188.20 +2.00 186.20 2200 ---- ---- ---- ---- 191.60 +2.00 189.60 2205 ---- ---- ---- ---- 195.10 +2.00 193.10 2210 ---- ---- ---- ---- 198.60 +2.00 196.60 2215 ---- ---- ---- ---- 202.10 +2.00 200.10 2220 ---- ---- ---- ---- 205.60 +2.00 203.60 2225 ---- ---- ---- ---- 209.20 +2.10 207.10 2230 ---- ---- ---- ---- 212.80 +2.10 210.70 2235 ---- ---- ---- ---- 216.40 +2.10 214.30 2240 ---- ---- ---- ---- 220.00 +2.10 217.90 2245 ---- ---- ---- ---- 223.70 +2.10 221.60 2250 ---- ---- ---- ---- 227.40 +2.20 225.20 2255 ---- ---- ---- ---- 231.10 +2.20 228.90 2260 ---- ---- ---- ---- 234.80 +2.20 232.60 2265 ---- ---- ---- ---- 238.60 +2.30 236.30 2270 ---- ---- ---- ---- 242.30 +2.20 240.10 2275 ---- ---- ---- ---- 246.10 +2.20 243.90 2280 ---- ---- ---- ---- 249.90 +2.20 247.70 2285 ---- ---- ---- ---- 253.70 +2.20 251.50 2290 ---- ---- ---- ---- 257.60 +2.30 255.30 2295 ---- ---- ---- ---- 261.40 +2.30 259.10 2300 ---- ---- ---- ---- 265.30 +2.30 263.00 2305 ---- ---- ---- ---- 269.20 +2.30 266.90 2310 ---- ---- ---- ---- 273.10 +2.30 270.80 2315 ---- ---- ---- ---- 277.10 +2.40 274.70 2320 ---- ---- ---- ---- 281.00 +2.40 278.60 2325 ---- ---- ---- ---- 285.00 +2.40 282.60 2330 ---- ---- ---- ---- 289.00 +2.40 286.60 2335 ---- ---- ---- ---- 293.00 +2.50 290.50 2340 ---- ---- ---- ---- 297.00 +2.50 294.50 2345 ---- ---- ---- ---- 301.00 +2.50 298.50 2350 ---- ---- ---- ---- 305.00 +2.40 302.60 2355 ---- ---- ---- ---- 309.10 +2.50 306.60 2360 ---- ---- ---- ---- 313.20 +2.50 310.70 2365 ---- ---- ---- ---- 317.20 +2.50 314.70 2370 ---- ---- ---- ---- 321.30 +2.50 318.80 2375 ---- ---- ---- ---- 325.40 +2.50 322.90 2380 ---- ---- ---- ---- 329.50 +2.50 327.00 2385 ---- ---- ---- ---- 333.70 +2.60 331.10 2390 ---- ---- ---- ---- 337.80 +2.60 335.20 2400 ---- ---- ---- ---- 346.10 +2.60 343.50 2410 ---- ---- ---- ---- 354.50 +2.70 351.80 2420 ---- ---- ---- ---- 362.90 +2.70 360.20 2425 ---- ---- ---- ---- 367.10 +2.70 364.40 2430 ---- ---- ---- ---- 371.30 +2.70 368.60 2440 ---- ---- ---- ---- 379.80 +2.80 377.00 2450 ---- ---- ---- ---- 388.30 +2.80 385.50 2460 ---- ---- ---- ---- 396.80 +2.70 394.10 2470 ---- ---- ---- ---- 405.40 +2.80 402.60 2475 ---- ---- ---- ---- 409.70 +2.80 406.90 2480 ---- ---- ---- ---- 414.00 +2.80 411.20 2500 ---- ---- ---- ---- 431.40 +2.80 428.60 2525 ---- ---- ---- ---- 453.30 +2.90 450.40 2550 ---- ---- ---- ---- 475.50 +3.00 472.50 2575 ---- ---- ---- ---- 497.90 +3.10 494.80 2600 ---- ---- ---- ---- 520.40 +3.00 517.40 2625 ---- ---- ---- ---- 543.20 +3.10 540.10 2650 ---- ---- ---- ---- 566.20 +3.20 563.00 2675 ---- ---- ---- ---- 589.30 +3.20 586.10 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.70 +.10 3.60 1525 ---- ---- ---- ---- 4.40 .00 4.40 1550 ---- ---- ---- ---- 5.30 +.10 5.20 1575 ---- ---- ---- ---- 6.40 +.10 6.30 1600 ---- ---- ---- ---- 7.60 +.10 7.50 1625 ---- ---- ---- ---- 9.10 +.20 8.90 1650 ---- ---- ---- ---- 10.70 +.20 10.50 1675 ---- ---- ---- ---- 12.60 +.20 12.40 1690 ---- ---- ---- ---- 13.90 +.30 13.60 1700 ---- ---- ---- ---- 14.80 +.30 14.50 1710 ---- ---- ---- ---- 15.70 +.30 15.40 1720 ---- ---- ---- ---- 16.70 +.30 16.40 1725 ---- ---- ---- ---- 17.20 +.30 16.90 1730 ---- ---- ---- ---- 17.80 +.30 17.50 1740 ---- ---- ---- ---- 18.90 +.40 18.50 1750 ---- ---- ---- ---- 20.00 +.30 19.70 1760 ---- ---- ---- ---- 21.20 +.30 20.90 1770 ---- ---- ---- ---- 22.50 +.40 22.10 1775 ---- ---- ---- ---- 23.20 +.40 22.80 1780 ---- ---- ---- ---- 23.80 +.40 23.40 1790 ---- ---- ---- ---- 25.20 +.40 24.80 1795 ---- ---- ---- ---- 26.00 +.50 25.50 1800 ---- ---- ---- ---- 26.70 +.40 26.30 1805 ---- ---- ---- ---- 27.50 +.50 27.00 1810 ---- ---- ---- ---- 28.20 +.40 27.80 1815 ---- ---- ---- ---- 29.00 +.40 28.60 1820 ---- ---- ---- ---- 29.90 +.50 29.40 1825 ---- ---- ---- ---- 30.70 +.50 30.20 1830 ---- ---- ---- ---- 31.50 +.50 31.00 1835 ---- ---- ---- ---- 32.40 +.50 31.90 1840 ---- ---- ---- ---- 33.30 +.50 32.80 1845 ---- ---- ---- ---- 34.30 +.60 33.70 1850 ---- ---- ---- ---- 35.20 +.60 34.60 1855 ---- ---- ---- ---- 36.20 +.60 35.60 1860 ---- ---- ---- ---- 37.20 +.60 36.60 1865 ---- ---- ---- ---- 38.20 +.60 37.60 1870 ---- ---- ---- ---- 39.30 +.70 38.60 1875 ---- ---- ---- ---- 40.30 +.60 39.70 1880 ---- ---- ---- ---- 41.40 +.60 40.80 1885 ---- ---- ---- ---- 42.60 +.70 41.90 1890 ---- ---- ---- ---- 43.80 +.70 43.10 1895 ---- ---- ---- ---- 45.00 +.80 44.20 1900 ---- ---- ---- ---- 46.20 +.70 45.50 1905 ---- ---- ---- ---- 47.50 +.80 46.70 1910 ---- ---- ---- ---- 48.80 +.80 48.00 1915 ---- ---- ---- ---- 50.10 +.80 49.30 1920 ---- ---- ---- ---- 51.50 +.80 50.70 1925 ---- ---- ---- ---- 52.90 +.80 52.10 1930 ---- ---- ---- ---- 54.30 +.80 53.50 1935 ---- ---- ---- ---- 55.80 +.90 54.90 1940 ---- ---- ---- ---- 57.30 +.90 56.40 1945 ---- ---- ---- ---- 58.80 +.80 58.00 1950 ---- ---- ---- ---- 60.40 +.90 59.50 1955 ---- ---- ---- ---- 62.00 +.90 61.10 1960 ---- ---- ---- ---- 63.70 +.90 62.80 1965 ---- ---- ---- ---- 65.40 +1.00 64.40 1970 ---- ---- ---- ---- 67.10 +.90 66.20 1975 ---- ---- ---- ---- 68.90 +1.00 67.90 1980 ---- ---- ---- ---- 70.70 +1.00 69.70 1985 ---- ---- ---- ---- 72.50 +1.00 71.50 1990 ---- ---- ---- ---- 74.40 +1.00 73.40 1995 ---- ---- ---- ---- 76.30 +1.00 75.30 2000 ---- ---- ---- ---- 78.30 +1.10 77.20 2005 ---- ---- ---- ---- 80.30 +1.10 79.20 2010 ---- ---- ---- ---- 82.30 +1.10 81.20 2015 ---- ---- ---- ---- 84.40 +1.20 83.20 2020 ---- ---- ---- ---- 86.50 +1.20 85.30 2025 ---- ---- ---- ---- 88.60 +1.20 87.40 2030 ---- ---- ---- ---- 90.80 +1.20 89.60 2035 ---- ---- ---- ---- 93.00 +1.20 91.80 2040 ---- ---- ---- ---- 95.20 +1.20 94.00 2045 ---- ---- ---- ---- 97.50 +1.20 96.30 2050 ---- ---- ---- ---- 99.90 +1.30 98.60 2055 ---- ---- ---- ---- 102.20 +1.30 100.90 2060 ---- ---- ---- ---- 104.60 +1.30 103.30 2065 ---- ---- ---- ---- 107.10 +1.40 105.70 2070 ---- ---- ---- ---- 109.60 +1.40 108.20 2075 ---- ---- ---- ---- 112.10 +1.40 110.70 2080 ---- ---- ---- ---- 114.70 +1.50 113.20 2085 ---- ---- ---- ---- 117.30 +1.50 115.80 2090 ---- ---- ---- ---- 119.90 +1.50 118.40 2095 ---- ---- ---- ---- 122.60 +1.50 121.10 2100 ---- ---- ---- ---- 125.30 +1.50 123.80 2105 ---- ---- ---- ---- 128.00 +1.50 126.50 2110 ---- ---- ---- ---- 130.80 +1.50 129.30 2115 ---- ---- ---- ---- 133.70 +1.60 132.10 2120 ---- ---- ---- ---- 136.50 +1.60 134.90 2125 ---- ---- ---- ---- 139.40 +1.60 137.80 2130 ---- ---- ---- ---- 142.40 +1.70 140.70 2135 ---- ---- ---- ---- 145.30 +1.60 143.70 2140 ---- ---- ---- ---- 148.30 +1.60 146.70 2145 ---- ---- ---- ---- 151.40 +1.70 149.70 2150 ---- ---- ---- ---- 154.40 +1.70 152.70 630 2155 ---- ---- ---- ---- 157.50 +1.70 155.80 2160 ---- ---- ---- ---- 160.60 +1.70 158.90 2165 ---- ---- ---- ---- 163.80 +1.80 162.00 2170 ---- ---- ---- ---- 167.00 +1.80 165.20 2175 ---- ---- ---- ---- 170.20 +1.80 168.40 2180 ---- ---- ---- ---- 173.50 +1.80 171.70 2185 ---- ---- ---- ---- 176.80 +1.90 174.90 2190 ---- ---- ---- ---- 180.10 +1.90 178.20 2195 ---- ---- ---- ---- 183.40 +1.90 181.50 2200 ---- ---- ---- ---- 186.80 +1.90 184.90 2205 ---- ---- ---- ---- 190.10 +1.90 188.20 2210 ---- ---- ---- ---- 193.60 +2.00 191.60 2215 ---- ---- ---- ---- 197.00 +1.90 195.10 2220 ---- ---- ---- ---- 200.50 +2.00 198.50 2225 ---- ---- ---- ---- 204.00 +2.00 202.00 2230 ---- ---- ---- ---- 207.50 +2.00 205.50 2235 ---- ---- ---- ---- 211.00 +2.00 209.00 2240 ---- ---- ---- ---- 214.60 +2.10 212.50 2245 ---- ---- ---- ---- 218.20 +2.10 216.10 2250 ---- ---- ---- ---- 221.80 +2.10 219.70 2255 ---- ---- ---- ---- 225.40 +2.10 223.30 2260 ---- ---- ---- ---- 229.00 +2.10 226.90 2265 ---- ---- ---- ---- 232.70 +2.10 230.60 2270 ---- ---- ---- ---- 236.40 +2.10 234.30 2275 ---- ---- ---- ---- 240.10 +2.10 238.00 2280 ---- ---- ---- ---- 243.80 +2.10 241.70 2285 ---- ---- ---- ---- 247.60 +2.20 245.40 2290 ---- ---- ---- ---- 251.40 +2.20 249.20 2295 ---- ---- ---- ---- 255.20 +2.30 252.90 2300 ---- ---- ---- ---- 259.00 +2.30 256.70 2305 ---- ---- ---- ---- 262.80 +2.30 260.50 2310 ---- ---- ---- ---- 266.60 +2.20 264.40 2315 ---- ---- ---- ---- 270.50 +2.30 268.20 2320 ---- ---- ---- ---- 274.40 +2.30 272.10 2325 ---- ---- ---- ---- 278.20 +2.30 275.90 2330 ---- ---- ---- ---- 282.20 +2.40 279.80 2335 ---- ---- ---- ---- 286.10 +2.40 283.70 2340 ---- ---- ---- ---- 290.00 +2.30 287.70 2345 ---- ---- ---- ---- 294.00 +2.40 291.60 2350 ---- ---- ---- ---- 297.90 +2.30 295.60 2355 ---- ---- ---- ---- 301.90 +2.40 299.50 2360 ---- ---- ---- ---- 305.90 +2.40 303.50 2365 ---- ---- ---- ---- 309.90 +2.40 307.50 2370 ---- ---- ---- ---- 314.00 +2.40 311.60 2375 ---- ---- ---- ---- 318.00 +2.40 315.60 2380 ---- ---- ---- ---- 322.10 +2.50 319.60 2385 ---- ---- ---- ---- 326.20 +2.50 323.70 2390 ---- ---- ---- ---- 330.20 +2.40 327.80 2395 ---- ---- ---- ---- 334.30 +2.50 331.80 2400 ---- ---- ---- ---- 338.50 +2.50 336.00 2410 ---- ---- ---- ---- 346.70 +2.50 344.20 2420 ---- ---- ---- ---- 355.00 +2.50 352.50 2425 ---- ---- ---- ---- 359.20 +2.60 356.60 2430 ---- ---- ---- ---- 363.40 +2.60 360.80 2440 ---- ---- ---- ---- 371.80 +2.60 369.20 2450 ---- ---- ---- ---- 380.30 +2.60 377.70 2460 ---- ---- ---- ---- 388.80 +2.70 386.10 2470 ---- ---- ---- ---- 397.30 +2.60 394.70 2475 ---- ---- ---- ---- 401.60 +2.70 398.90 2480 ---- ---- ---- ---- 405.90 +2.70 403.20 2490 ---- ---- ---- ---- 414.60 +2.80 411.80 2500 ---- ---- ---- ---- 423.20 +2.70 420.50 2525 ---- ---- ---- ---- 445.10 +2.80 442.30 2550 ---- ---- ---- ---- 467.20 +2.90 464.30 2575 ---- ---- ---- ---- 489.50 +2.90 486.60 2600 ---- ---- ---- ---- 511.90 +2.90 509.00 2625 ---- ---- ---- ---- 534.60 +3.00 531.60 2650 ---- ---- ---- ---- 557.50 +3.10 554.40 2675 ---- ---- ---- ---- 580.50 +3.10 577.40 2700 ---- ---- ---- ---- 603.60 +3.10 600.50 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 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .40 .00 .40 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .50 +.10 .40 1235 ---- ---- ---- ---- .50 .00 .50 1240 ---- ---- ---- ---- .50 .00 .50 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .60 +.10 .50 70 1255 ---- ---- ---- ---- .60 .00 .60 1260 ---- ---- ---- ---- .60 .00 .60 1265 ---- ---- ---- ---- .60 .00 .60 1270 ---- ---- ---- ---- .70 .00 .70 1275 ---- ---- ---- ---- .70 .00 .70 1280 ---- ---- ---- ---- .70 .00 .70 1285 ---- ---- ---- ---- .80 +.10 .70 1290 ---- ---- ---- ---- .80 .00 .80 1295 ---- ---- ---- ---- .80 .00 .80 1300 ---- ---- ---- ---- .90 .00 .90 1305 ---- ---- ---- ---- .90 .00 .90 1310 ---- ---- ---- ---- 1.00 +.10 .90 1315 ---- ---- ---- ---- 1.00 .00 1.00 1320 ---- ---- ---- ---- 1.00 .00 1.00 1325 ---- ---- ---- ---- 1.10 .00 1.10 1330 ---- ---- ---- ---- 1.10 .00 1.10 1335 ---- ---- ---- ---- 1.20 .00 1.20 1340 ---- ---- ---- ---- 1.20 .00 1.20 1345 ---- ---- ---- ---- 1.30 .00 1.30 1350 ---- ---- ---- ---- 1.30 .00 1.30 1355 ---- ---- ---- ---- 1.40 .00 1.40 1360 ---- ---- ---- ---- 1.50 +.10 1.40 1365 ---- ---- ---- ---- 1.50 .00 1.50 1370 ---- ---- ---- ---- 1.60 .00 1.60 1375 ---- ---- ---- ---- 1.70 +.10 1.60 1380 ---- ---- ---- ---- 1.70 .00 1.70 1385 ---- ---- ---- ---- 1.80 .00 1.80 1390 ---- ---- ---- ---- 1.90 +.10 1.80 1395 ---- ---- ---- ---- 2.00 +.10 1.90 1400 ---- ---- ---- ---- 2.00 .00 2.00 1405 ---- ---- ---- ---- 2.10 .00 2.10 1410 ---- ---- ---- ---- 2.20 .00 2.20 1415 ---- ---- ---- ---- 2.30 .00 2.30 1420 ---- ---- ---- ---- 2.40 .00 2.40 1425 ---- ---- ---- ---- 2.50 +.10 2.40 1430 ---- ---- ---- ---- 2.60 +.10 2.50 1435 ---- ---- ---- ---- 2.70 +.10 2.60 1440 ---- ---- ---- ---- 2.80 .00 2.80 1445 ---- ---- ---- ---- 2.90 .00 2.90 1450 ---- ---- ---- ---- 3.00 .00 3.00 1455 ---- ---- ---- ---- 3.10 .00 3.10 1460 ---- ---- ---- ---- 3.30 +.10 3.20 1465 ---- ---- ---- ---- 3.40 +.10 3.30 1470 ---- ---- ---- ---- 3.50 .00 3.50 1475 ---- ---- ---- ---- 3.70 +.10 3.60 1480 ---- ---- ---- ---- 3.80 +.10 3.70 1485 ---- ---- ---- ---- 3.90 .00 3.90 1490 ---- ---- ---- ---- 4.10 +.10 4.00 1495 ---- ---- ---- ---- 4.20 .00 4.20 1500 ---- ---- ---- ---- 4.40 +.10 4.30 1505 ---- ---- ---- ---- 4.60 +.10 4.50 1510 ---- ---- ---- ---- 4.70 +.10 4.60 1515 ---- ---- ---- ---- 4.90 +.10 4.80 1520 ---- ---- ---- ---- 5.10 +.10 5.00 1525 ---- ---- ---- ---- 5.30 +.10 5.20 1530 ---- ---- ---- ---- 5.50 +.10 5.40 1535 ---- ---- ---- ---- 5.70 +.10 5.60 1540 ---- ---- ---- ---- 5.90 +.10 5.80 1545 ---- ---- ---- ---- 6.10 +.10 6.00 1550 ---- ---- ---- ---- 6.30 +.10 6.20 1555 ---- ---- ---- ---- 6.50 +.10 6.40 1560 ---- ---- ---- ---- 6.70 +.10 6.60 1565 ---- ---- ---- ---- 7.00 +.20 6.80 1570 ---- ---- ---- ---- 7.20 +.10 7.10 1575 ---- ---- ---- ---- 7.50 +.20 7.30 1580 ---- ---- ---- ---- 7.70 +.10 7.60 1585 ---- ---- ---- ---- 8.00 +.20 7.80 1590 ---- ---- ---- ---- 8.20 +.10 8.10 1595 ---- ---- ---- ---- 8.50 +.10 8.40 1600 ---- ---- ---- ---- 8.80 +.10 8.70 1605 ---- ---- ---- ---- 9.10 +.20 8.90 1610 ---- ---- ---- ---- 9.40 +.20 9.20 1615 ---- ---- ---- ---- 9.70 +.20 9.50 1620 ---- ---- ---- ---- 10.00 +.10 9.90 1625 ---- ---- ---- ---- 10.40 +.20 10.20 1630 ---- ---- ---- ---- 10.70 +.20 10.50 1635 ---- ---- ---- ---- 11.00 +.10 10.90 1640 ---- ---- ---- ---- 11.40 +.20 11.20 1645 ---- ---- ---- ---- 11.80 +.20 11.60 1650 ---- ---- ---- ---- 12.10 +.20 11.90 1655 ---- ---- ---- ---- 12.50 +.20 12.30 1660 ---- ---- ---- ---- 12.90 +.20 12.70 1665 ---- ---- ---- ---- 13.30 +.20 13.10 1670 ---- ---- ---- ---- 13.70 +.20 13.50 1675 ---- ---- ---- ---- 14.20 +.30 13.90 1680 ---- ---- ---- ---- 14.60 +.20 14.40 1685 ---- ---- ---- ---- 15.10 +.30 14.80 1690 ---- ---- ---- ---- 15.50 +.20 15.30 1695 ---- ---- ---- ---- 16.00 +.30 15.70 1700 ---- ---- ---- ---- 16.50 +.30 16.20 100 1705 ---- ---- ---- ---- 17.00 +.30 16.70 1710 ---- ---- ---- ---- 17.50 +.30 17.20 1715 ---- ---- ---- ---- 18.00 +.30 17.70 1720 ---- ---- ---- ---- 18.50 +.30 18.20 1725 ---- ---- ---- ---- 19.10 +.30 18.80 1730 ---- ---- ---- ---- 19.60 +.30 19.30 1735 ---- ---- ---- ---- 20.20 +.30 19.90 1740 ---- ---- ---- ---- 20.80 +.40 20.40 1745 ---- ---- ---- ---- 21.40 +.40 21.00 1750 ---- ---- ---- ---- 22.00 +.40 21.60 1755 ---- ---- ---- ---- 22.60 +.30 22.30 1760 ---- ---- ---- ---- 23.30 +.40 22.90 1765 ---- ---- ---- ---- 23.90 +.40 23.50 1770 ---- ---- ---- ---- 24.60 +.40 24.20 1775 ---- ---- ---- ---- 25.30 +.40 24.90 1780 ---- ---- ---- ---- 26.00 +.40 25.60 1785 ---- ---- ---- ---- 26.70 +.40 26.30 1790 ---- ---- ---- ---- 27.40 +.40 27.00 1795 ---- ---- ---- ---- 28.20 +.50 27.70 1800 ---- ---- ---- ---- 29.00 +.50 28.50 750 1805 ---- ---- ---- ---- 29.70 +.40 29.30 1810 ---- ---- ---- ---- 30.60 +.50 30.10 1815 ---- ---- ---- ---- 31.40 +.50 30.90 1820 ---- ---- ---- ---- 32.20 +.50 31.70 1825 ---- ---- ---- ---- 33.10 +.60 32.50 150 1830 ---- ---- ---- ---- 34.00 +.60 33.40 1835 ---- ---- ---- ---- 34.90 +.60 34.30 1840 ---- ---- ---- ---- 35.80 +.60 35.20 1845 ---- ---- ---- ---- 36.70 +.50 36.20 1850 ---- ---- ---- ---- 37.70 +.60 37.10 1855 ---- ---- ---- ---- 38.70 +.60 38.10 1860 ---- ---- ---- ---- 39.70 +.60 39.10 1865 ---- ---- ---- ---- 40.80 +.60 40.20 1870 ---- ---- ---- ---- 41.90 +.70 41.20 1875 ---- ---- ---- ---- 43.00 +.70 42.30 1880 ---- ---- ---- ---- 44.10 +.70 43.40 1885 ---- ---- ---- ---- 45.30 +.70 44.60 1890 ---- ---- ---- ---- 46.50 +.70 45.80 1895 ---- ---- ---- ---- 47.70 +.70 47.00 1900 ---- ---- ---- ---- 49.00 +.70 48.30 1905 ---- ---- ---- ---- 50.30 +.80 49.50 1910 ---- ---- ---- ---- 51.60 +.70 50.90 1915 ---- ---- ---- ---- 53.00 +.80 52.20 1920 ---- ---- ---- ---- 54.40 +.80 53.60 1925 ---- ---- ---- ---- 55.80 +.80 55.00 1930 ---- ---- ---- ---- 57.30 +.80 56.50 1935 ---- ---- ---- ---- 58.80 +.90 57.90 1940 ---- ---- ---- ---- 60.30 +.80 59.50 1945 ---- ---- ---- ---- 61.90 +.90 61.00 1950 ---- ---- ---- ---- 63.50 +.90 62.60 1955 ---- ---- ---- ---- 65.20 +1.00 64.20 1960 ---- ---- ---- ---- 66.80 +.90 65.90 1965 ---- ---- ---- ---- 68.50 +.90 67.60 1970 ---- ---- ---- ---- 70.30 +1.00 69.30 1975 ---- ---- ---- ---- 72.10 +1.00 71.10 1980 ---- ---- ---- ---- 73.90 +1.00 72.90 1985 ---- ---- ---- ---- 75.80 +1.10 74.70 1990 ---- ---- ---- ---- 77.70 +1.10 76.60 1995 ---- ---- ---- ---- 79.60 +1.00 78.60 2000 ---- ---- ---- ---- 81.60 +1.10 80.50 3 2005 ---- ---- ---- ---- 83.70 +1.20 82.50 2010 ---- ---- ---- ---- 85.70 +1.10 84.60 2015 ---- ---- ---- ---- 87.80 +1.10 86.70 2020 ---- ---- ---- ---- 90.00 +1.20 88.80 2025 ---- ---- ---- ---- 92.10 +1.20 90.90 2030 ---- ---- ---- ---- 94.40 +1.30 93.10 2035 ---- ---- ---- ---- 96.60 +1.20 95.40 2040 ---- ---- ---- ---- 98.90 +1.30 97.60 2045 ---- ---- ---- ---- 101.20 +1.30 99.90 2050 ---- ---- ---- ---- 103.60 +1.30 102.30 2055 ---- ---- ---- ---- 106.00 +1.30 104.70 2060 ---- ---- ---- ---- 108.40 +1.30 107.10 2065 ---- ---- ---- ---- 110.90 +1.40 109.50 2070 ---- ---- ---- ---- 113.40 +1.40 112.00 2075 ---- ---- ---- ---- 115.90 +1.40 114.50 2080 ---- ---- ---- ---- 118.50 +1.40 117.10 2085 ---- ---- ---- ---- 121.10 +1.40 119.70 2090 ---- ---- ---- ---- 123.80 +1.50 122.30 2095 ---- ---- ---- ---- 126.40 +1.40 125.00 2100 ---- ---- ---- ---- 129.10 +1.40 127.70 200 2105 ---- ---- ---- ---- 131.90 +1.50 130.40 2110 ---- ---- ---- ---- 134.70 +1.60 133.10 2115 ---- ---- ---- ---- 137.50 +1.60 135.90 2120 ---- ---- ---- ---- 140.30 +1.60 138.70 2125 ---- ---- ---- ---- 143.20 +1.60 141.60 2130 ---- ---- ---- ---- 146.00 +1.60 144.40 2135 ---- ---- ---- ---- 149.00 +1.70 147.30 2140 ---- ---- ---- ---- 151.90 +1.60 150.30 2145 ---- ---- ---- ---- 154.90 +1.70 153.20 2150 ---- ---- ---- ---- 157.90 +1.70 156.20 600 2155 ---- ---- ---- ---- 160.90 +1.70 159.20 2160 ---- ---- ---- ---- 164.00 +1.70 162.30 2165 ---- ---- ---- ---- 167.10 +1.70 165.40 2170 ---- ---- ---- ---- 170.20 +1.70 168.50 2175 ---- ---- ---- ---- 173.40 +1.80 171.60 2180 ---- ---- ---- ---- 176.50 +1.80 174.70 2185 ---- ---- ---- ---- 179.70 +1.80 177.90 2190 ---- ---- ---- ---- 183.00 +1.90 181.10 2195 ---- ---- ---- ---- 186.20 +1.90 184.30 2200 ---- ---- ---- ---- 189.50 +1.90 187.60 2205 ---- ---- ---- ---- 192.80 +1.90 190.90 2210 ---- ---- ---- ---- 196.10 +1.90 194.20 2215 ---- ---- ---- ---- 199.40 +1.90 197.50 2220 ---- ---- ---- ---- 202.80 +1.90 200.90 2225 ---- ---- ---- ---- 206.20 +2.00 204.20 2230 ---- ---- ---- ---- 209.60 +2.00 207.60 2235 ---- ---- ---- ---- 213.10 +2.00 211.10 2240 ---- ---- ---- ---- 216.60 +2.10 214.50 2245 ---- ---- ---- ---- 220.10 +2.10 218.00 2250 ---- ---- ---- ---- 223.60 +2.00 221.60 2255 ---- ---- ---- ---- 227.20 +2.10 225.10 2260 ---- ---- ---- ---- 230.80 +2.10 228.70 2265 ---- ---- ---- ---- 234.40 +2.10 232.30 2270 ---- ---- ---- ---- 238.00 +2.10 235.90 2275 ---- ---- ---- ---- 241.70 +2.10 239.60 2280 ---- ---- ---- ---- 245.40 +2.10 243.30 2285 ---- ---- ---- ---- 249.20 +2.20 247.00 2290 ---- ---- ---- ---- 252.90 +2.10 250.80 2295 ---- ---- ---- ---- 256.70 +2.10 254.60 2300 ---- ---- ---- ---- 260.60 +2.20 258.40 2305 ---- ---- ---- ---- 264.40 +2.20 262.20 2310 ---- ---- ---- ---- 268.30 +2.20 266.10 2315 ---- ---- ---- ---- 272.20 +2.20 270.00 2320 ---- ---- ---- ---- 276.10 +2.20 273.90 2325 ---- ---- ---- ---- 280.10 +2.30 277.80 2330 ---- ---- ---- ---- 284.00 +2.30 281.70 2335 ---- ---- ---- ---- 288.00 +2.30 285.70 2340 ---- ---- ---- ---- 291.90 +2.30 289.60 2345 ---- ---- ---- ---- 295.90 +2.30 293.60 2350 ---- ---- ---- ---- 299.80 +2.30 297.50 2355 ---- ---- ---- ---- 303.80 +2.40 301.40 2360 ---- ---- ---- ---- 307.80 +2.40 305.40 2365 ---- ---- ---- ---- 311.70 +2.40 309.30 2370 ---- ---- ---- ---- 315.70 +2.40 313.30 2375 ---- ---- ---- ---- 319.60 +2.40 317.20 2380 ---- ---- ---- ---- 323.60 +2.50 321.10 2385 ---- ---- ---- ---- 327.50 +2.40 325.10 2390 ---- ---- ---- ---- 331.50 +2.40 329.10 2395 ---- ---- ---- ---- 335.50 +2.40 333.10 2400 ---- ---- ---- ---- 339.50 +2.40 337.10 2410 ---- ---- ---- ---- 347.60 +2.50 345.10 2420 ---- ---- ---- ---- 355.80 +2.60 353.20 2425 ---- ---- ---- ---- 359.90 +2.60 357.30 2430 ---- ---- ---- ---- 364.00 +2.60 361.40 2440 ---- ---- ---- ---- 372.30 +2.60 369.70 2450 ---- ---- ---- ---- 380.60 +2.60 378.00 2460 ---- ---- ---- ---- 389.00 +2.60 386.40 2470 ---- ---- ---- ---- 397.40 +2.60 394.80 2475 ---- ---- ---- ---- 401.70 +2.70 399.00 2480 ---- ---- ---- ---- 405.90 +2.60 403.30 2490 ---- ---- ---- ---- 414.50 +2.70 411.80 2500 ---- ---- ---- ---- 423.10 +2.70 420.40 2525 ---- ---- ---- ---- 444.80 +2.80 442.00 2550 ---- ---- ---- ---- 466.70 +2.80 463.90 2575 ---- ---- ---- ---- 488.90 +2.90 486.00 2600 ---- ---- ---- ---- 511.20 +2.90 508.30 2625 ---- ---- ---- ---- 533.80 +3.00 530.80 2650 ---- ---- ---- ---- 556.40 +3.00 553.40 2675 ---- ---- ---- ---- 579.30 +3.10 576.20 2700 ---- ---- ---- ---- 602.30 +3.10 599.20 3000 ---- ---- ---- ---- 888.40 +3.60 884.80 3450 ---- ---- ---- ---- 1337.00 +3.90 1333.10 3475 ---- ---- ---- ---- 1362.00 +3.90 1358.10 3500 ---- ---- ---- ---- 1387.00 +3.90 1383.10 4000 ---- ---- ---- ---- 1887.00 +3.90 1883.10 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 9.40 +.10 9.30 1625 ---- ---- ---- ---- 11.00 +.20 10.80 1650 ---- ---- ---- ---- 12.80 +.20 12.60 1675 ---- ---- ---- ---- 14.90 +.20 14.70 1700 ---- ---- ---- ---- 17.20 +.30 16.90 1725 ---- ---- ---- ---- 19.80 +.30 19.50 1750 ---- ---- ---- ---- 22.80 +.40 22.40 1775 ---- ---- ---- ---- 26.10 +.40 25.70 1780 ---- ---- ---- ---- 26.80 +.50 26.30 1790 ---- ---- ---- ---- 28.20 +.40 27.80 1800 ---- ---- ---- ---- 29.70 +.40 29.30 1810 ---- ---- ---- ---- 31.30 +.50 30.80 1820 ---- ---- ---- ---- 32.90 +.50 32.40 1825 ---- ---- ---- ---- 33.80 +.60 33.20 1830 ---- ---- ---- ---- 34.60 +.50 34.10 1840 ---- ---- ---- ---- 36.40 +.50 35.90 1850 ---- ---- ---- ---- 38.30 +.60 37.70 1860 ---- ---- ---- ---- 40.20 +.60 39.60 1870 ---- ---- ---- ---- 42.30 +.70 41.60 1875 ---- ---- ---- ---- 43.30 +.60 42.70 1880 ---- ---- ---- ---- 44.40 +.60 43.80 1885 ---- ---- ---- ---- 45.50 +.70 44.80 1890 ---- ---- ---- ---- 46.70 +.70 46.00 1895 ---- ---- ---- ---- 47.80 +.70 47.10 1900 ---- ---- ---- ---- 49.00 +.70 48.30 1905 ---- ---- ---- ---- 50.20 +.70 49.50 1910 ---- ---- ---- ---- 51.50 +.70 50.80 1915 ---- ---- ---- ---- 52.80 +.80 52.00 1920 ---- ---- ---- ---- 54.10 +.80 53.30 1925 ---- ---- ---- ---- 55.50 +.80 54.70 1930 ---- ---- ---- ---- 56.90 +.80 56.10 1935 ---- ---- ---- ---- 58.30 +.80 57.50 1940 ---- ---- ---- ---- 59.70 +.80 58.90 1945 ---- ---- ---- ---- 61.20 +.80 60.40 1950 ---- ---- ---- ---- 62.80 +.90 61.90 1955 ---- ---- ---- ---- 64.30 +.90 63.40 1960 ---- ---- ---- ---- 65.90 +.90 65.00 1965 ---- ---- ---- ---- 67.50 +.90 66.60 1970 ---- ---- ---- ---- 69.20 +.90 68.30 1975 ---- ---- ---- ---- 70.90 +.90 70.00 1980 ---- ---- ---- ---- 72.70 +1.00 71.70 1985 ---- ---- ---- ---- 74.40 +1.00 73.40 1990 ---- ---- ---- ---- 76.20 +1.00 75.20 1995 ---- ---- ---- ---- 78.10 +1.00 77.10 2000 ---- ---- ---- ---- 80.00 +1.10 78.90 2005 ---- ---- ---- ---- 81.90 +1.10 80.80 2010 ---- ---- ---- ---- 83.80 +1.00 82.80 2015 ---- ---- ---- ---- 85.80 +1.10 84.70 2020 ---- ---- ---- ---- 87.90 +1.20 86.70 2025 ---- ---- ---- ---- 89.90 +1.10 88.80 2030 ---- ---- ---- ---- 92.00 +1.10 90.90 2035 ---- ---- ---- ---- 94.20 +1.20 93.00 2040 ---- ---- ---- ---- 96.30 +1.20 95.10 2045 ---- ---- ---- ---- 98.50 +1.20 97.30 2050 ---- ---- ---- ---- 100.80 +1.30 99.50 2055 ---- ---- ---- ---- 103.00 +1.20 101.80 2060 ---- ---- ---- ---- 105.40 +1.30 104.10 2065 ---- ---- ---- ---- 107.70 +1.30 106.40 2070 ---- ---- ---- ---- 110.10 +1.30 108.80 2075 ---- ---- ---- ---- 112.50 +1.30 111.20 2080 ---- ---- ---- ---- 115.00 +1.40 113.60 2085 ---- ---- ---- ---- 117.50 +1.40 116.10 2090 ---- ---- ---- ---- 120.00 +1.40 118.60 2095 ---- ---- ---- ---- 122.60 +1.40 121.20 2100 ---- ---- ---- ---- 125.20 +1.40 123.80 2105 ---- ---- ---- ---- 127.90 +1.50 126.40 2110 ---- ---- ---- ---- 130.60 +1.50 129.10 2115 ---- ---- ---- ---- 133.30 +1.50 131.80 2120 ---- ---- ---- ---- 136.10 +1.60 134.50 2125 ---- ---- ---- ---- 138.90 +1.60 137.30 2130 ---- ---- ---- ---- 141.70 +1.60 140.10 2135 ---- ---- ---- ---- 144.60 +1.60 143.00 2140 ---- ---- ---- ---- 147.50 +1.60 145.90 2145 ---- ---- ---- ---- 150.40 +1.60 148.80 2150 ---- ---- ---- ---- 153.40 +1.70 151.70 2155 ---- ---- ---- ---- 156.40 +1.70 154.70 2160 ---- ---- ---- ---- 159.40 +1.70 157.70 2165 ---- ---- ---- ---- 162.50 +1.70 160.80 2170 ---- ---- ---- ---- 165.60 +1.70 163.90 2175 ---- ---- ---- ---- 168.70 +1.70 167.00 2180 ---- ---- ---- ---- 171.80 +1.70 170.10 2185 ---- ---- ---- ---- 175.00 +1.70 173.30 2190 ---- ---- ---- ---- 178.30 +1.80 176.50 2195 ---- ---- ---- ---- 181.50 +1.80 179.70 2200 ---- ---- ---- ---- 184.80 +1.80 183.00 2205 ---- ---- ---- ---- 188.10 +1.80 186.30 2210 ---- ---- ---- ---- 191.40 +1.80 189.60 2215 ---- ---- ---- ---- 194.80 +1.90 192.90 2220 ---- ---- ---- ---- 198.10 +1.80 196.30 2225 ---- ---- ---- ---- 201.50 +1.80 199.70 2230 ---- ---- ---- ---- 205.00 +1.90 203.10 2235 ---- ---- ---- ---- 208.40 +1.90 206.50 2240 ---- ---- ---- ---- 211.90 +1.90 210.00 2245 ---- ---- ---- ---- 215.40 +1.90 213.50 2250 ---- ---- ---- ---- 218.90 +1.90 217.00 2255 ---- ---- ---- ---- 222.50 +2.00 220.50 2260 ---- ---- ---- ---- 226.00 +2.00 224.00 2265 ---- ---- ---- ---- 229.60 +2.00 227.60 2270 ---- ---- ---- ---- 233.20 +2.00 231.20 2275 ---- ---- ---- ---- 236.90 +2.10 234.80 2280 ---- ---- ---- ---- 240.50 +2.00 238.50 2285 ---- ---- ---- ---- 244.20 +2.10 242.10 2290 ---- ---- ---- ---- 247.90 +2.10 245.80 2295 ---- ---- ---- ---- 251.60 +2.10 249.50 2300 ---- ---- ---- ---- 255.30 +2.10 253.20 2305 ---- ---- ---- ---- 259.10 +2.20 256.90 2310 ---- ---- ---- ---- 262.80 +2.10 260.70 2315 ---- ---- ---- ---- 266.60 +2.10 264.50 2320 ---- ---- ---- ---- 270.40 +2.20 268.20 2325 ---- ---- ---- ---- 274.20 +2.20 272.00 2330 ---- ---- ---- ---- 278.10 +2.20 275.90 2335 ---- ---- ---- ---- 281.90 +2.20 279.70 2340 ---- ---- ---- ---- 285.80 +2.20 283.60 2345 ---- ---- ---- ---- 289.70 +2.30 287.40 2350 ---- ---- ---- ---- 293.50 +2.20 291.30 2355 ---- ---- ---- ---- 297.50 +2.30 295.20 2360 ---- ---- ---- ---- 301.40 +2.30 299.10 2365 ---- ---- ---- ---- 305.30 +2.30 303.00 2370 ---- ---- ---- ---- 309.30 +2.30 307.00 2375 ---- ---- ---- ---- 313.30 +2.40 310.90 2380 ---- ---- ---- ---- 317.20 +2.30 314.90 2385 ---- ---- ---- ---- 321.20 +2.30 318.90 2390 ---- ---- ---- ---- 325.20 +2.30 322.90 2395 ---- ---- ---- ---- 329.30 +2.40 326.90 2400 ---- ---- ---- ---- 333.30 +2.40 330.90 2405 ---- ---- ---- ---- 337.40 +2.40 335.00 2410 ---- ---- ---- ---- 341.40 +2.40 339.00 2420 ---- ---- ---- ---- 349.60 +2.40 347.20 2425 ---- ---- ---- ---- 353.70 +2.40 351.30 2430 ---- ---- ---- ---- 357.80 +2.40 355.40 2440 ---- ---- ---- ---- 366.10 +2.50 363.60 2450 ---- ---- ---- ---- 374.40 +2.50 371.90 2460 ---- ---- ---- ---- 382.80 +2.50 380.30 2470 ---- ---- ---- ---- 391.20 +2.60 388.60 2475 ---- ---- ---- ---- 395.40 +2.50 392.90 2480 ---- ---- ---- ---- 399.60 +2.50 397.10 2490 ---- ---- ---- ---- 408.10 +2.60 405.50 2500 ---- ---- ---- ---- 416.70 +2.60 414.10 2510 ---- ---- ---- ---- 425.20 +2.60 422.60 2525 ---- ---- ---- ---- 438.20 +2.70 435.50 2550 ---- ---- ---- ---- 459.90 +2.70 457.20 2575 ---- ---- ---- ---- 481.90 +2.80 479.10 2600 ---- ---- ---- ---- 504.00 +2.80 501.20 2625 ---- ---- ---- ---- 526.40 +2.90 523.50 2650 ---- ---- ---- ---- 548.90 +2.90 546.00 2675 ---- ---- ---- ---- 571.60 +2.90 568.70 2700 ---- ---- ---- ---- 594.40 +2.90 591.50 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 10.70 +.10 10.60 1625 ---- ---- ---- ---- 12.50 +.20 12.30 1650 ---- ---- ---- ---- 14.40 +.20 14.20 1675 ---- ---- ---- ---- 16.60 +.20 16.40 1700 ---- ---- ---- ---- 19.10 +.30 18.80 1725 ---- ---- ---- ---- 21.90 +.30 21.60 1750 ---- ---- ---- ---- 25.00 +.40 24.60 1775 ---- ---- ---- ---- 28.40 +.40 28.00 1780 ---- ---- ---- ---- 29.20 +.50 28.70 1790 ---- ---- ---- ---- 30.70 +.50 30.20 1800 ---- ---- ---- ---- 32.20 +.40 31.80 1810 ---- ---- ---- ---- 33.90 +.50 33.40 1820 ---- ---- ---- ---- 35.60 +.60 35.00 1825 ---- ---- ---- ---- 36.40 +.50 35.90 1830 ---- ---- ---- ---- 37.30 +.50 36.80 1840 ---- ---- ---- ---- 39.20 +.60 38.60 1850 ---- ---- ---- ---- 41.10 +.60 40.50 1860 ---- ---- ---- ---- 43.10 +.60 42.50 1870 ---- ---- ---- ---- 45.20 +.60 44.60 1880 ---- ---- ---- ---- 47.40 +.70 46.70 1885 ---- ---- ---- ---- 48.60 +.70 47.90 1890 ---- ---- ---- ---- 49.70 +.70 49.00 1895 ---- ---- ---- ---- 50.90 +.70 50.20 1900 ---- ---- ---- ---- 52.10 +.70 51.40 1905 ---- ---- ---- ---- 53.40 +.70 52.70 1910 ---- ---- ---- ---- 54.70 +.80 53.90 1915 ---- ---- ---- ---- 56.00 +.80 55.20 1920 ---- ---- ---- ---- 57.40 +.80 56.60 1925 ---- ---- ---- ---- 58.70 +.80 57.90 1930 ---- ---- ---- ---- 60.20 +.90 59.30 1935 ---- ---- ---- ---- 61.60 +.80 60.80 1940 ---- ---- ---- ---- 63.10 +.90 62.20 1945 ---- ---- ---- ---- 64.60 +.90 63.70 1950 ---- ---- ---- ---- 66.10 +.80 65.30 1955 ---- ---- ---- ---- 67.70 +.90 66.80 1960 ---- ---- ---- ---- 69.40 +1.00 68.40 1965 ---- ---- ---- ---- 71.00 +.90 70.10 1970 ---- ---- ---- ---- 72.70 +.90 71.80 1975 ---- ---- ---- ---- 74.40 +.90 73.50 1980 ---- ---- ---- ---- 76.20 +1.00 75.20 1985 ---- ---- ---- ---- 78.00 +1.00 77.00 1990 ---- ---- ---- ---- 79.80 +1.00 78.80 1995 ---- ---- ---- ---- 81.70 +1.00 80.70 2000 ---- ---- ---- ---- 83.60 +1.00 82.60 2005 ---- ---- ---- ---- 85.60 +1.10 84.50 2010 ---- ---- ---- ---- 87.50 +1.00 86.50 2015 ---- ---- ---- ---- 89.60 +1.20 88.40 2020 ---- ---- ---- ---- 91.60 +1.10 90.50 2025 ---- ---- ---- ---- 93.70 +1.20 92.50 2030 ---- ---- ---- ---- 95.80 +1.20 94.60 2035 ---- ---- ---- ---- 97.90 +1.10 96.80 2040 ---- ---- ---- ---- 100.10 +1.20 98.90 2045 ---- ---- ---- ---- 102.40 +1.30 101.10 2050 ---- ---- ---- ---- 104.60 +1.20 103.40 2055 ---- ---- ---- ---- 106.90 +1.20 105.70 2060 ---- ---- ---- ---- 109.20 +1.20 108.00 2065 ---- ---- ---- ---- 111.60 +1.30 110.30 2070 ---- ---- ---- ---- 114.00 +1.30 112.70 2075 ---- ---- ---- ---- 116.50 +1.40 115.10 2080 ---- ---- ---- ---- 118.90 +1.30 117.60 2085 ---- ---- ---- ---- 121.50 +1.40 120.10 2090 ---- ---- ---- ---- 124.00 +1.40 122.60 2095 ---- ---- ---- ---- 126.60 +1.40 125.20 2100 ---- ---- ---- ---- 129.20 +1.40 127.80 2105 ---- ---- ---- ---- 131.90 +1.50 130.40 2110 ---- ---- ---- ---- 134.60 +1.50 133.10 2115 ---- ---- ---- ---- 137.30 +1.50 135.80 2120 ---- ---- ---- ---- 140.10 +1.50 138.60 2125 ---- ---- ---- ---- 142.90 +1.50 141.40 2130 ---- ---- ---- ---- 145.70 +1.50 144.20 2135 ---- ---- ---- ---- 148.60 +1.50 147.10 2140 ---- ---- ---- ---- 151.50 +1.50 150.00 2145 ---- ---- ---- ---- 154.50 +1.60 152.90 2150 ---- ---- ---- ---- 157.40 +1.60 155.80 2155 ---- ---- ---- ---- 160.50 +1.70 158.80 2160 ---- ---- ---- ---- 163.50 +1.60 161.90 2165 ---- ---- ---- ---- 166.60 +1.70 164.90 2170 ---- ---- ---- ---- 169.70 +1.70 168.00 2175 ---- ---- ---- ---- 172.80 +1.70 171.10 2180 ---- ---- ---- ---- 176.00 +1.70 174.30 2185 ---- ---- ---- ---- 179.20 +1.80 177.40 2190 ---- ---- ---- ---- 182.40 +1.80 180.60 2195 ---- ---- ---- ---- 185.60 +1.70 183.90 2200 ---- ---- ---- ---- 188.90 +1.80 187.10 2205 ---- ---- ---- ---- 192.20 +1.80 190.40 2210 ---- ---- ---- ---- 195.50 +1.80 193.70 2215 ---- ---- ---- ---- 198.90 +1.80 197.10 2220 ---- ---- ---- ---- 202.30 +1.90 200.40 2225 ---- ---- ---- ---- 205.70 +1.90 203.80 2230 ---- ---- ---- ---- 209.10 +1.90 207.20 2235 ---- ---- ---- ---- 212.50 +1.90 210.60 2240 ---- ---- ---- ---- 216.00 +1.90 214.10 2245 ---- ---- ---- ---- 219.50 +1.90 217.60 2250 ---- ---- ---- ---- 223.00 +1.90 221.10 2255 ---- ---- ---- ---- 226.60 +2.00 224.60 2260 ---- ---- ---- ---- 230.10 +1.90 228.20 2265 ---- ---- ---- ---- 233.70 +2.00 231.70 2270 ---- ---- ---- ---- 237.30 +2.00 235.30 2275 ---- ---- ---- ---- 240.90 +2.00 238.90 2280 ---- ---- ---- ---- 244.60 +2.00 242.60 2285 ---- ---- ---- ---- 248.30 +2.10 246.20 2290 ---- ---- ---- ---- 251.90 +2.00 249.90 2295 ---- ---- ---- ---- 255.60 +2.00 253.60 2300 ---- ---- ---- ---- 259.40 +2.10 257.30 2305 ---- ---- ---- ---- 263.10 +2.10 261.00 2310 ---- ---- ---- ---- 266.90 +2.10 264.80 2315 ---- ---- ---- ---- 270.60 +2.10 268.50 2320 ---- ---- ---- ---- 274.40 +2.10 272.30 2325 ---- ---- ---- ---- 278.20 +2.10 276.10 2330 ---- ---- ---- ---- 282.00 +2.10 279.90 2335 ---- ---- ---- ---- 285.90 +2.20 283.70 2340 ---- ---- ---- ---- 289.70 +2.10 287.60 2345 ---- ---- ---- ---- 293.60 +2.20 291.40 2350 ---- ---- ---- ---- 297.50 +2.20 295.30 2360 ---- ---- ---- ---- 305.30 +2.20 303.10 2370 ---- ---- ---- ---- 313.20 +2.30 310.90 2380 ---- ---- ---- ---- 321.10 +2.30 318.80 2390 ---- ---- ---- ---- 329.10 +2.30 326.80 2400 ---- ---- ---- ---- 337.10 +2.30 334.80 2410 ---- ---- ---- ---- 345.20 +2.30 342.90 2420 ---- ---- ---- ---- 353.40 +2.40 351.00 2425 ---- ---- ---- ---- 357.40 +2.30 355.10 2430 ---- ---- ---- ---- 361.50 +2.30 359.20 2440 ---- ---- ---- ---- 369.80 +2.40 367.40 2450 ---- ---- ---- ---- 378.10 +2.50 375.60 2475 ---- ---- ---- ---- 399.00 +2.50 396.50 2500 ---- ---- ---- ---- 420.20 +2.60 417.60 2525 ---- ---- ---- ---- 441.60 +2.60 439.00 2550 ---- ---- ---- ---- 463.20 +2.60 460.60 2575 ---- ---- ---- ---- 485.10 +2.70 482.40 2600 ---- ---- ---- ---- 507.20 +2.80 504.40 2625 ---- ---- ---- ---- 529.40 +2.80 526.60 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 11.10 +.10 11.00 1625 ---- ---- ---- ---- 12.80 +.10 12.70 1650 ---- ---- ---- ---- 14.80 +.20 14.60 1675 ---- ---- ---- ---- 17.00 +.30 16.70 1700 ---- ---- ---- ---- 19.40 +.30 19.10 1725 ---- ---- ---- ---- 22.10 +.30 21.80 1750 ---- ---- ---- ---- 25.20 +.40 24.80 1775 ---- ---- ---- ---- 28.50 +.40 28.10 1800 ---- ---- ---- ---- 32.20 +.40 31.80 1810 ---- ---- ---- ---- 33.80 +.50 33.30 1820 ---- ---- ---- ---- 35.40 +.50 34.90 1825 ---- ---- ---- ---- 36.30 +.50 35.80 1830 ---- ---- ---- ---- 37.10 +.50 36.60 1840 ---- ---- ---- ---- 38.90 +.50 38.40 1850 ---- ---- ---- ---- 40.70 +.50 40.20 1860 ---- ---- ---- ---- 42.60 +.50 42.10 1870 ---- ---- ---- ---- 44.60 +.60 44.00 1880 ---- ---- ---- ---- 46.70 +.60 46.10 1890 ---- ---- ---- ---- 48.90 +.70 48.20 1900 ---- ---- ---- ---- 51.20 +.70 50.50 1905 ---- ---- ---- ---- 52.30 +.60 51.70 1910 ---- ---- ---- ---- 53.50 +.70 52.80 1915 ---- ---- ---- ---- 54.80 +.70 54.10 1920 ---- ---- ---- ---- 56.00 +.70 55.30 1925 ---- ---- ---- ---- 57.30 +.70 56.60 1930 ---- ---- ---- ---- 58.60 +.70 57.90 1935 ---- ---- ---- ---- 60.00 +.80 59.20 1940 ---- ---- ---- ---- 61.40 +.80 60.60 1945 ---- ---- ---- ---- 62.80 +.80 62.00 1950 ---- ---- ---- ---- 64.20 +.80 63.40 1955 ---- ---- ---- ---- 65.70 +.80 64.90 1960 ---- ---- ---- ---- 67.20 +.80 66.40 1965 ---- ---- ---- ---- 68.80 +.90 67.90 1970 ---- ---- ---- ---- 70.40 +.90 69.50 1975 ---- ---- ---- ---- 72.00 +.90 71.10 1980 ---- ---- ---- ---- 73.60 +.90 72.70 1985 ---- ---- ---- ---- 75.30 +.90 74.40 1990 ---- ---- ---- ---- 77.10 +1.00 76.10 1995 ---- ---- ---- ---- 78.80 +.90 77.90 2000 ---- ---- ---- ---- 80.60 +.90 79.70 2005 ---- ---- ---- ---- 82.50 +1.00 81.50 2010 ---- ---- ---- ---- 84.30 +1.00 83.30 2015 ---- ---- ---- ---- 86.20 +1.00 85.20 2020 ---- ---- ---- ---- 88.20 +1.10 87.10 2025 ---- ---- ---- ---- 90.10 +1.00 89.10 2030 ---- ---- ---- ---- 92.10 +1.00 91.10 2035 ---- ---- ---- ---- 94.20 +1.10 93.10 2040 ---- ---- ---- ---- 96.20 +1.10 95.10 2045 ---- ---- ---- ---- 98.30 +1.10 97.20 2050 ---- ---- ---- ---- 100.50 +1.20 99.30 2055 ---- ---- ---- ---- 102.70 +1.20 101.50 2060 ---- ---- ---- ---- 104.90 +1.20 103.70 2065 ---- ---- ---- ---- 107.10 +1.20 105.90 2070 ---- ---- ---- ---- 109.40 +1.20 108.20 2075 ---- ---- ---- ---- 111.70 +1.20 110.50 2080 ---- ---- ---- ---- 114.10 +1.30 112.80 2085 ---- ---- ---- ---- 116.50 +1.30 115.20 2090 ---- ---- ---- ---- 118.90 +1.30 117.60 2095 ---- ---- ---- ---- 121.30 +1.20 120.10 2100 ---- ---- ---- ---- 123.80 +1.30 122.50 2105 ---- ---- ---- ---- 126.40 +1.30 125.10 2110 ---- ---- ---- ---- 129.00 +1.40 127.60 2115 ---- ---- ---- ---- 131.60 +1.40 130.20 2120 ---- ---- ---- ---- 134.20 +1.40 132.80 2125 ---- ---- ---- ---- 136.90 +1.40 135.50 2130 ---- ---- ---- ---- 139.60 +1.40 138.20 2135 ---- ---- ---- ---- 142.40 +1.40 141.00 2140 ---- ---- ---- ---- 145.20 +1.50 143.70 2145 ---- ---- ---- ---- 148.00 +1.50 146.50 2150 ---- ---- ---- ---- 150.90 +1.50 149.40 2155 ---- ---- ---- ---- 153.80 +1.50 152.30 2160 ---- ---- ---- ---- 156.70 +1.50 155.20 2165 ---- ---- ---- ---- 159.70 +1.60 158.10 2170 ---- ---- ---- ---- 162.70 +1.60 161.10 2175 ---- ---- ---- ---- 165.70 +1.60 164.10 2180 ---- ---- ---- ---- 168.70 +1.50 167.20 2185 ---- ---- ---- ---- 171.80 +1.60 170.20 2190 ---- ---- ---- ---- 174.90 +1.60 173.30 2195 ---- ---- ---- ---- 178.10 +1.70 176.40 2200 ---- ---- ---- ---- 181.20 +1.60 179.60 2205 ---- ---- ---- ---- 184.40 +1.60 182.80 2210 ---- ---- ---- ---- 187.60 +1.60 186.00 2215 ---- ---- ---- ---- 190.90 +1.70 189.20 2220 ---- ---- ---- ---- 194.10 +1.70 192.40 2225 ---- ---- ---- ---- 197.40 +1.70 195.70 2230 ---- ---- ---- ---- 200.70 +1.70 199.00 2235 ---- ---- ---- ---- 204.10 +1.80 202.30 2240 ---- ---- ---- ---- 207.40 +1.70 205.70 2245 ---- ---- ---- ---- 210.80 +1.80 209.00 2250 ---- ---- ---- ---- 214.20 +1.80 212.40 2255 ---- ---- ---- ---- 217.60 +1.80 215.80 2260 ---- ---- ---- ---- 221.00 +1.80 219.20 2265 ---- ---- ---- ---- 224.50 +1.80 222.70 2270 ---- ---- ---- ---- 228.00 +1.90 226.10 2275 ---- ---- ---- ---- 231.50 +1.90 229.60 2280 ---- ---- ---- ---- 235.00 +1.90 233.10 2285 ---- ---- ---- ---- 238.50 +1.90 236.60 2290 ---- ---- ---- ---- 242.10 +1.90 240.20 2295 ---- ---- ---- ---- 245.60 +1.90 243.70 2300 ---- ---- ---- ---- 249.20 +1.90 247.30 2305 ---- ---- ---- ---- 252.80 +1.90 250.90 2310 ---- ---- ---- ---- 256.40 +1.90 254.50 2315 ---- ---- ---- ---- 260.10 +2.00 258.10 2320 ---- ---- ---- ---- 263.70 +1.90 261.80 2325 ---- ---- ---- ---- 267.40 +2.00 265.40 2330 ---- ---- ---- ---- 271.10 +2.00 269.10 2335 ---- ---- ---- ---- 274.80 +2.00 272.80 2340 ---- ---- ---- ---- 278.50 +2.00 276.50 2345 ---- ---- ---- ---- 282.30 +2.10 280.20 2350 ---- ---- ---- ---- 286.00 +2.00 284.00 2355 ---- ---- ---- ---- 289.80 +2.10 287.70 2360 ---- ---- ---- ---- 293.60 +2.10 291.50 2370 ---- ---- ---- ---- 301.20 +2.10 299.10 2380 ---- ---- ---- ---- 308.90 +2.10 306.80 2390 ---- ---- ---- ---- 316.70 +2.20 314.50 2400 ---- ---- ---- ---- 324.50 +2.20 322.30 2410 ---- ---- ---- ---- 332.30 +2.20 330.10 2420 ---- ---- ---- ---- 340.20 +2.20 338.00 2425 ---- ---- ---- ---- 344.20 +2.20 342.00 2430 ---- ---- ---- ---- 348.20 +2.20 346.00 2440 ---- ---- ---- ---- 356.20 +2.20 354.00 2450 ---- ---- ---- ---- 364.30 +2.30 362.00 2460 ---- ---- ---- ---- 372.40 +2.30 370.10 2475 ---- ---- ---- ---- 384.70 +2.40 382.30 2500 ---- ---- ---- ---- 405.40 +2.40 403.00 2525 ---- ---- ---- ---- 426.30 +2.40 423.90 2550 ---- ---- ---- ---- 447.50 +2.50 445.00 2575 ---- ---- ---- ---- 469.00 +2.60 466.40 2600 ---- ---- ---- ---- 490.70 +2.60 488.10 2625 ---- ---- ---- ---- 512.60 +2.70 509.90 2650 ---- ---- ---- ---- 534.60 +2.60 532.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 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 .00 1.10 1220 ---- ---- ---- ---- 1.30 .00 1.30 1225 ---- ---- ---- ---- 1.30 .00 1.30 1230 ---- ---- ---- ---- 1.40 .00 1.40 1240 ---- ---- ---- ---- 1.50 .00 1.50 1250 ---- ---- ---- ---- 1.60 .00 1.60 1260 ---- ---- ---- ---- 1.70 .00 1.70 1270 ---- ---- ---- ---- 1.90 .00 1.90 1275 ---- ---- ---- ---- 2.00 +.10 1.90 1280 ---- ---- ---- ---- 2.00 .00 2.00 1290 ---- ---- ---- ---- 2.20 +.10 2.10 1300 ---- ---- ---- ---- 2.30 .00 2.30 1310 ---- ---- ---- ---- 2.50 .00 2.50 1315 ---- ---- ---- ---- 2.60 .00 2.60 1320 ---- ---- ---- ---- 2.70 +.10 2.60 1325 ---- ---- ---- ---- 2.80 +.10 2.70 1330 ---- ---- ---- ---- 2.90 +.10 2.80 1335 ---- ---- ---- ---- 3.00 +.10 2.90 1340 ---- ---- ---- ---- 3.10 +.10 3.00 1345 ---- ---- ---- ---- 3.20 +.10 3.10 1350 ---- ---- ---- ---- 3.30 +.10 3.20 1355 ---- ---- ---- ---- 3.40 .00 3.40 1360 ---- ---- ---- ---- 3.50 .00 3.50 1365 ---- ---- ---- ---- 3.60 .00 3.60 1370 ---- ---- ---- ---- 3.80 +.10 3.70 1375 ---- ---- ---- ---- 3.90 +.10 3.80 1380 ---- ---- ---- ---- 4.00 .00 4.00 1385 ---- ---- ---- ---- 4.10 .00 4.10 1390 ---- ---- ---- ---- 4.30 +.10 4.20 1395 ---- ---- ---- ---- 4.40 .00 4.40 1400 ---- ---- ---- ---- 4.60 +.10 4.50 1405 ---- ---- ---- ---- 4.70 +.10 4.60 1410 ---- ---- ---- ---- 4.90 +.10 4.80 1415 ---- ---- ---- ---- 5.00 +.10 4.90 1420 ---- ---- ---- ---- 5.20 +.10 5.10 1425 ---- ---- ---- ---- 5.30 .00 5.30 1430 ---- ---- ---- ---- 5.50 +.10 5.40 1435 ---- ---- ---- ---- 5.70 +.10 5.60 1440 ---- ---- ---- ---- 5.90 +.10 5.80 1445 ---- ---- ---- ---- 6.00 .00 6.00 1450 ---- ---- ---- ---- 6.20 +.10 6.10 1455 ---- ---- ---- ---- 6.40 +.10 6.30 1460 ---- ---- ---- ---- 6.60 +.10 6.50 1465 ---- ---- ---- ---- 6.80 +.10 6.70 1470 ---- ---- ---- ---- 7.00 +.10 6.90 1475 ---- ---- ---- ---- 7.20 +.10 7.10 1480 ---- ---- ---- ---- 7.50 +.10 7.40 1485 ---- ---- ---- ---- 7.70 +.10 7.60 1490 ---- ---- ---- ---- 7.90 +.10 7.80 1495 ---- ---- ---- ---- 8.10 +.10 8.00 1500 ---- ---- ---- ---- 8.40 +.10 8.30 1505 ---- ---- ---- ---- 8.60 +.10 8.50 1510 ---- ---- ---- ---- 8.90 +.10 8.80 1515 ---- ---- ---- ---- 9.10 +.10 9.00 1520 ---- ---- ---- ---- 9.40 +.10 9.30 1525 ---- ---- ---- ---- 9.70 +.20 9.50 1530 ---- ---- ---- ---- 9.90 +.10 9.80 1535 ---- ---- ---- ---- 10.20 +.10 10.10 1540 ---- ---- ---- ---- 10.50 +.10 10.40 1545 ---- ---- ---- ---- 10.80 +.10 10.70 1550 ---- ---- ---- ---- 11.10 +.10 11.00 1555 ---- ---- ---- ---- 11.40 +.10 11.30 1560 ---- ---- ---- ---- 11.70 +.10 11.60 1565 ---- ---- ---- ---- 12.10 +.20 11.90 1570 ---- ---- ---- ---- 12.40 +.20 12.20 1575 ---- ---- ---- ---- 12.70 +.10 12.60 1580 ---- ---- ---- ---- 13.10 +.20 12.90 1585 ---- ---- ---- ---- 13.40 +.10 13.30 1590 ---- ---- ---- ---- 13.80 +.20 13.60 1595 ---- ---- ---- ---- 14.20 +.20 14.00 1600 ---- ---- ---- ---- 14.60 +.20 14.40 1605 ---- ---- ---- ---- 14.90 +.20 14.70 1610 ---- ---- ---- ---- 15.30 +.20 15.10 1615 ---- ---- ---- ---- 15.70 +.20 15.50 1620 ---- ---- ---- ---- 16.20 +.30 15.90 1625 ---- ---- ---- ---- 16.60 +.20 16.40 1630 ---- ---- ---- ---- 17.00 +.20 16.80 1635 ---- ---- ---- ---- 17.40 +.20 17.20 1640 ---- ---- ---- ---- 17.90 +.20 17.70 1645 ---- ---- ---- ---- 18.30 +.20 18.10 1650 ---- ---- ---- ---- 18.80 +.20 18.60 1655 ---- ---- ---- ---- 19.30 +.30 19.00 1660 ---- ---- ---- ---- 19.80 +.30 19.50 1665 ---- ---- ---- ---- 20.30 +.30 20.00 1670 ---- ---- ---- ---- 20.80 +.30 20.50 1675 ---- ---- ---- ---- 21.30 +.30 21.00 1680 ---- ---- ---- ---- 21.80 +.30 21.50 1685 ---- ---- ---- ---- 22.40 +.30 22.10 1690 ---- ---- ---- ---- 22.90 +.30 22.60 1695 ---- ---- ---- ---- 23.50 +.30 23.20 1700 ---- ---- ---- ---- 24.00 +.30 23.70 1705 ---- ---- ---- ---- 24.60 +.30 24.30 1710 ---- ---- ---- ---- 25.20 +.30 24.90 1715 ---- ---- ---- ---- 25.80 +.30 25.50 1720 ---- ---- ---- ---- 26.40 +.30 26.10 1725 ---- ---- ---- ---- 27.10 +.40 26.70 1730 ---- ---- ---- ---- 27.70 +.40 27.30 1735 ---- ---- ---- ---- 28.30 +.30 28.00 1740 ---- ---- ---- ---- 29.00 +.40 28.60 1745 ---- ---- ---- ---- 29.70 +.40 29.30 1750 ---- ---- ---- ---- 30.40 +.40 30.00 1755 ---- ---- ---- ---- 31.10 +.40 30.70 1760 ---- ---- ---- ---- 31.80 +.40 31.40 1765 ---- ---- ---- ---- 32.50 +.40 32.10 1770 ---- ---- ---- ---- 33.30 +.50 32.80 1775 ---- ---- ---- ---- 34.00 +.40 33.60 1780 ---- ---- ---- ---- 34.80 +.50 34.30 1785 ---- ---- ---- ---- 35.60 +.50 35.10 1790 ---- ---- ---- ---- 36.40 +.50 35.90 1795 ---- ---- ---- ---- 37.20 +.50 36.70 1800 ---- ---- ---- ---- 38.00 +.50 37.50 1805 ---- ---- ---- ---- 38.80 +.50 38.30 1810 ---- ---- ---- ---- 39.70 +.50 39.20 1815 ---- ---- ---- ---- 40.50 +.50 40.00 1820 ---- ---- ---- ---- 41.40 +.50 40.90 1825 ---- ---- ---- ---- 42.30 +.50 41.80 1830 ---- ---- ---- ---- 43.20 +.50 42.70 1835 ---- ---- ---- ---- 44.20 +.60 43.60 1840 ---- ---- ---- ---- 45.10 +.60 44.50 1845 ---- ---- ---- ---- 46.10 +.60 45.50 1850 ---- ---- ---- ---- 47.00 +.50 46.50 700 1855 ---- ---- ---- ---- 48.00 +.60 47.40 1860 ---- ---- ---- ---- 49.00 +.60 48.40 1865 ---- ---- ---- ---- 50.10 +.60 49.50 1870 ---- ---- ---- ---- 51.10 +.60 50.50 1875 ---- ---- ---- ---- 52.20 +.70 51.50 1880 ---- ---- ---- ---- 53.30 +.70 52.60 1885 ---- ---- ---- ---- 54.40 +.70 53.70 1890 ---- ---- ---- ---- 55.50 +.60 54.90 1895 ---- ---- ---- ---- 56.70 +.70 56.00 1900 ---- ---- ---- ---- 57.90 +.70 57.20 1905 ---- ---- ---- ---- 59.10 +.70 58.40 1910 ---- ---- ---- ---- 60.30 +.70 59.60 1915 ---- ---- ---- ---- 61.60 +.80 60.80 1920 ---- ---- ---- ---- 62.80 +.70 62.10 1925 ---- ---- ---- ---- 64.20 +.80 63.40 1930 ---- ---- ---- ---- 65.50 +.80 64.70 1935 ---- ---- ---- ---- 66.90 +.80 66.10 1940 ---- ---- ---- ---- 68.30 +.80 67.50 1945 ---- ---- ---- ---- 69.70 +.80 68.90 1950 ---- ---- ---- ---- 71.20 +.80 70.40 1955 ---- ---- ---- ---- 72.70 +.80 71.90 1960 ---- ---- ---- ---- 74.30 +.90 73.40 1965 ---- ---- ---- ---- 75.80 +.80 75.00 1970 ---- ---- ---- ---- 77.40 +.80 76.60 1975 ---- ---- ---- ---- 79.10 +.90 78.20 1980 ---- ---- ---- ---- 80.70 +.90 79.80 1985 ---- ---- ---- ---- 82.40 +.90 81.50 1990 ---- ---- ---- ---- 84.20 +.90 83.30 1995 ---- ---- ---- ---- 86.00 +1.00 85.00 2000 ---- ---- ---- ---- 87.80 +1.00 86.80 2005 ---- ---- ---- ---- 89.60 +1.00 88.60 2010 ---- ---- ---- ---- 91.50 +1.00 90.50 2015 ---- ---- ---- ---- 93.40 +1.00 92.40 2020 ---- ---- ---- ---- 95.40 +1.10 94.30 2025 ---- ---- ---- ---- 97.30 +1.00 96.30 2030 ---- ---- ---- ---- 99.40 +1.10 98.30 2035 ---- ---- ---- ---- 101.40 +1.10 100.30 2040 ---- ---- ---- ---- 103.50 +1.10 102.40 2045 ---- ---- ---- ---- 105.60 +1.10 104.50 2050 ---- ---- ---- ---- 107.70 +1.10 106.60 2055 ---- ---- ---- ---- 109.90 +1.10 108.80 2060 ---- ---- ---- ---- 112.10 +1.10 111.00 2065 ---- ---- ---- ---- 114.40 +1.20 113.20 2070 ---- ---- ---- ---- 116.70 +1.20 115.50 2075 ---- ---- ---- ---- 119.00 +1.20 117.80 2080 ---- ---- ---- ---- 121.30 +1.20 120.10 2085 ---- ---- ---- ---- 123.70 +1.20 122.50 2090 ---- ---- ---- ---- 126.10 +1.20 124.90 2095 ---- ---- ---- ---- 128.60 +1.30 127.30 2100 ---- ---- ---- ---- 131.10 +1.30 129.80 2105 ---- ---- ---- ---- 133.60 +1.30 132.30 2110 ---- ---- ---- ---- 136.10 +1.20 134.90 2115 ---- ---- ---- ---- 138.70 +1.30 137.40 2120 ---- ---- ---- ---- 141.40 +1.40 140.00 2125 ---- ---- ---- ---- 144.00 +1.30 142.70 2130 ---- ---- ---- ---- 146.70 +1.30 145.40 2135 ---- ---- ---- ---- 149.50 +1.40 148.10 2140 ---- ---- ---- ---- 152.20 +1.30 150.90 2145 ---- ---- ---- ---- 155.00 +1.40 153.60 2150 ---- ---- ---- ---- 157.90 +1.40 156.50 2155 ---- ---- ---- ---- 160.70 +1.40 159.30 2160 ---- ---- ---- ---- 163.70 +1.50 162.20 2165 ---- ---- ---- ---- 166.60 +1.50 165.10 2170 ---- ---- ---- ---- 169.60 +1.50 168.10 2175 ---- ---- ---- ---- 172.50 +1.40 171.10 2180 ---- ---- ---- ---- 175.60 +1.50 174.10 2185 ---- ---- ---- ---- 178.60 +1.50 177.10 2190 ---- ---- ---- ---- 181.70 +1.50 180.20 2195 ---- ---- ---- ---- 184.80 +1.50 183.30 2200 ---- ---- ---- ---- 188.00 +1.60 186.40 2205 ---- ---- ---- ---- 191.20 +1.60 189.60 2210 ---- ---- ---- ---- 194.40 +1.60 192.80 2215 ---- ---- ---- ---- 197.60 +1.60 196.00 2220 ---- ---- ---- ---- 200.80 +1.60 199.20 2225 ---- ---- ---- ---- 204.10 +1.60 202.50 2230 ---- ---- ---- ---- 207.40 +1.60 205.80 2235 ---- ---- ---- ---- 210.80 +1.70 209.10 2240 ---- ---- ---- ---- 214.10 +1.70 212.40 2245 ---- ---- ---- ---- 217.50 +1.70 215.80 2250 ---- ---- ---- ---- 220.90 +1.70 219.20 2255 ---- ---- ---- ---- 224.30 +1.70 222.60 2260 ---- ---- ---- ---- 227.80 +1.80 226.00 2265 ---- ---- ---- ---- 231.20 +1.70 229.50 2270 ---- ---- ---- ---- 234.70 +1.70 233.00 2275 ---- ---- ---- ---- 238.20 +1.70 236.50 2280 ---- ---- ---- ---- 241.70 +1.70 240.00 2285 ---- ---- ---- ---- 245.30 +1.80 243.50 2290 ---- ---- ---- ---- 248.90 +1.80 247.10 2295 ---- ---- ---- ---- 252.50 +1.80 250.70 2300 ---- ---- ---- ---- 256.10 +1.90 254.20 2305 ---- ---- ---- ---- 259.70 +1.80 257.90 2310 ---- ---- ---- ---- 263.30 +1.80 261.50 2315 ---- ---- ---- ---- 267.00 +1.90 265.10 2320 ---- ---- ---- ---- 270.70 +1.90 268.80 2325 ---- ---- ---- ---- 274.40 +1.90 272.50 2330 ---- ---- ---- ---- 278.10 +1.90 276.20 2335 ---- ---- ---- ---- 281.80 +1.90 279.90 2340 ---- ---- ---- ---- 285.60 +1.90 283.70 2345 ---- ---- ---- ---- 289.30 +1.90 287.40 2350 ---- ---- ---- ---- 293.10 +1.90 291.20 2355 ---- ---- ---- ---- 296.90 +2.00 294.90 2360 ---- ---- ---- ---- 300.70 +2.00 298.70 2365 ---- ---- ---- ---- 304.50 +1.90 302.60 2370 ---- ---- ---- ---- 308.30 +1.90 306.40 2375 ---- ---- ---- ---- 312.20 +2.00 310.20 2380 ---- ---- ---- ---- 316.10 +2.00 314.10 2385 ---- ---- ---- ---- 319.90 +2.00 317.90 2390 ---- ---- ---- ---- 323.80 +2.00 321.80 2395 ---- ---- ---- ---- 327.70 +2.00 325.70 2400 ---- ---- ---- ---- 331.60 +2.00 329.60 2405 ---- ---- ---- ---- 335.60 +2.10 333.50 2410 ---- ---- ---- ---- 339.50 +2.00 337.50 2415 ---- ---- ---- ---- 343.50 +2.10 341.40 2420 ---- ---- ---- ---- 347.40 +2.00 345.40 2425 ---- ---- ---- ---- 351.40 +2.10 349.30 2430 ---- ---- ---- ---- 355.40 +2.10 353.30 2435 ---- ---- ---- ---- 359.40 +2.10 357.30 2440 ---- ---- ---- ---- 363.40 +2.10 361.30 2450 ---- ---- ---- ---- 371.50 +2.10 369.40 2460 ---- ---- ---- ---- 379.60 +2.10 377.50 2470 ---- ---- ---- ---- 387.80 +2.20 385.60 2475 ---- ---- ---- ---- 391.90 +2.20 389.70 2480 ---- ---- ---- ---- 396.00 +2.20 393.80 2490 ---- ---- ---- ---- 404.20 +2.20 402.00 2500 ---- ---- ---- ---- 412.50 +2.20 410.30 2510 ---- ---- ---- ---- 420.80 +2.20 418.60 2520 ---- ---- ---- ---- 429.20 +2.30 426.90 2525 ---- ---- ---- ---- 433.40 +2.30 431.10 2530 ---- ---- ---- ---- 437.60 +2.30 435.30 2550 ---- ---- ---- ---- 454.50 +2.30 452.20 2575 ---- ---- ---- ---- 475.90 +2.40 473.50 2600 ---- ---- ---- ---- 497.40 +2.30 495.10 2625 ---- ---- ---- ---- 519.20 +2.40 516.80 2650 ---- ---- ---- ---- 541.20 +2.50 538.70 2675 ---- ---- ---- ---- 563.30 +2.50 560.80 2700 ---- ---- ---- ---- 585.60 +2.60 583.00 2725 ---- ---- ---- ---- 608.00 +2.60 605.40 2750 ---- ---- ---- ---- 630.60 +2.60 628.00 2775 ---- ---- ---- ---- 653.30 +2.60 650.70 2800 ---- ---- ---- ---- 676.10 +2.60 673.50 2825 ---- ---- ---- ---- 699.10 +2.70 696.40 2850 ---- ---- ---- ---- 722.20 +2.70 719.50 2875 ---- ---- ---- ---- 745.40 +2.80 742.60 2900 ---- ---- ---- ---- 768.70 +2.80 765.90 2925 ---- ---- ---- ---- 792.10 +2.80 789.30 2950 ---- ---- ---- ---- 815.60 +2.90 812.70 2975 ---- ---- ---- ---- 839.10 +2.80 836.30 3000 ---- ---- ---- ---- 862.80 +2.90 859.90 3100 ---- ---- ---- ---- 958.20 +3.00 955.20 3200 ---- ---- ---- ---- 1054.60 +3.10 1051.50 3300 ---- ---- ---- ---- 1151.80 +3.20 1148.60 3400 ---- ---- ---- ---- 1249.70 +3.30 1246.40 3500 ---- ---- ---- ---- 1348.10 +3.30 1344.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.00 .00 1.00 1100 ---- ---- ---- ---- 1.20 .00 1.20 1125 ---- ---- ---- ---- 1.50 .00 1.50 1150 ---- ---- ---- ---- 1.80 +.10 1.70 1175 ---- ---- ---- ---- 2.10 .00 2.10 1200 ---- ---- ---- ---- 2.50 +.10 2.40 1225 ---- ---- ---- ---- 2.90 +.10 2.80 1250 ---- ---- ---- ---- 3.40 +.10 3.30 1270 ---- ---- ---- ---- 3.80 .00 3.80 1275 ---- ---- ---- ---- 3.90 .00 3.90 1280 ---- ---- ---- ---- 4.00 .00 4.00 1290 ---- ---- ---- ---- 4.30 +.10 4.20 1300 ---- ---- ---- ---- 4.60 +.10 4.50 1310 ---- ---- ---- ---- 4.80 .00 4.80 1320 ---- ---- ---- ---- 5.10 .00 5.10 1325 ---- ---- ---- ---- 5.30 +.10 5.20 1330 ---- ---- ---- ---- 5.40 +.10 5.30 1340 ---- ---- ---- ---- 5.70 .00 5.70 1350 ---- ---- ---- ---- 6.10 +.10 6.00 1360 ---- ---- ---- ---- 6.40 +.10 6.30 1370 ---- ---- ---- ---- 6.80 +.10 6.70 1375 ---- ---- ---- ---- 7.00 +.10 6.90 1380 ---- ---- ---- ---- 7.10 .00 7.10 1385 ---- ---- ---- ---- 7.30 .00 7.30 1390 ---- ---- ---- ---- 7.50 .00 7.50 1395 ---- ---- ---- ---- 7.70 .00 7.70 1400 ---- ---- ---- ---- 8.00 +.10 7.90 1405 ---- ---- ---- ---- 8.20 +.10 8.10 1410 ---- ---- ---- ---- 8.40 +.10 8.30 1415 ---- ---- ---- ---- 8.60 +.10 8.50 1420 ---- ---- ---- ---- 8.80 +.10 8.70 1425 ---- ---- ---- ---- 9.10 +.10 9.00 1430 ---- ---- ---- ---- 9.30 +.10 9.20 1435 ---- ---- ---- ---- 9.50 +.10 9.40 1440 ---- ---- ---- ---- 9.80 +.10 9.70 1445 ---- ---- ---- ---- 10.00 +.10 9.90 1450 ---- ---- ---- ---- 10.30 +.10 10.20 1455 ---- ---- ---- ---- 10.60 +.10 10.50 1460 ---- ---- ---- ---- 10.80 +.10 10.70 1465 ---- ---- ---- ---- 11.10 +.10 11.00 1470 ---- ---- ---- ---- 11.40 +.10 11.30 1475 ---- ---- ---- ---- 11.70 +.10 11.60 1480 ---- ---- ---- ---- 12.00 +.20 11.80 1485 ---- ---- ---- ---- 12.30 +.20 12.10 1490 ---- ---- ---- ---- 12.60 +.20 12.40 1495 ---- ---- ---- ---- 12.90 +.20 12.70 1500 ---- ---- ---- ---- 13.20 +.10 13.10 1505 ---- ---- ---- ---- 13.50 +.10 13.40 1510 ---- ---- ---- ---- 13.90 +.20 13.70 1515 ---- ---- ---- ---- 14.20 +.20 14.00 1520 ---- ---- ---- ---- 14.50 +.10 14.40 1525 ---- ---- ---- ---- 14.90 +.20 14.70 1530 ---- ---- ---- ---- 15.20 +.10 15.10 1535 ---- ---- ---- ---- 15.60 +.20 15.40 1540 ---- ---- ---- ---- 16.00 +.20 15.80 1545 ---- ---- ---- ---- 16.30 +.10 16.20 1550 ---- ---- ---- ---- 16.70 +.20 16.50 1555 ---- ---- ---- ---- 17.10 +.20 16.90 1560 ---- ---- ---- ---- 17.50 +.20 17.30 1565 ---- ---- ---- ---- 17.90 +.20 17.70 1570 ---- ---- ---- ---- 18.30 +.20 18.10 1575 ---- ---- ---- ---- 18.70 +.20 18.50 1580 ---- ---- ---- ---- 19.20 +.20 19.00 1585 ---- ---- ---- ---- 19.60 +.20 19.40 1590 ---- ---- ---- ---- 20.10 +.30 19.80 1595 ---- ---- ---- ---- 20.50 +.20 20.30 1600 ---- ---- ---- ---- 21.00 +.30 20.70 1605 ---- ---- ---- ---- 21.40 +.20 21.20 1610 ---- ---- ---- ---- 21.90 +.20 21.70 1615 ---- ---- ---- ---- 22.40 +.30 22.10 1620 ---- ---- ---- ---- 22.90 +.30 22.60 1625 ---- ---- ---- ---- 23.40 +.30 23.10 1630 ---- ---- ---- ---- 23.90 +.30 23.60 1635 ---- ---- ---- ---- 24.40 +.20 24.20 1640 ---- ---- ---- ---- 24.90 +.20 24.70 1645 ---- ---- ---- ---- 25.50 +.30 25.20 1650 ---- ---- ---- ---- 26.00 +.30 25.70 1655 ---- ---- ---- ---- 26.60 +.30 26.30 1660 ---- ---- ---- ---- 27.10 +.20 26.90 1665 ---- ---- ---- ---- 27.70 +.30 27.40 1670 ---- ---- ---- ---- 28.30 +.30 28.00 1675 ---- ---- ---- ---- 28.90 +.30 28.60 1680 ---- ---- ---- ---- 29.50 +.30 29.20 1685 ---- ---- ---- ---- 30.10 +.30 29.80 1690 ---- ---- ---- ---- 30.70 +.30 30.40 1695 ---- ---- ---- ---- 31.40 +.40 31.00 1700 ---- ---- ---- ---- 32.00 +.30 31.70 1705 ---- ---- ---- ---- 32.70 +.40 32.30 1710 ---- ---- ---- ---- 33.30 +.30 33.00 1715 ---- ---- ---- ---- 34.00 +.30 33.70 1720 ---- ---- ---- ---- 34.70 +.40 34.30 1725 ---- ---- ---- ---- 35.40 +.40 35.00 1730 ---- ---- ---- ---- 36.10 +.40 35.70 1735 ---- ---- ---- ---- 36.80 +.40 36.40 1740 ---- ---- ---- ---- 37.50 +.30 37.20 1745 ---- ---- ---- ---- 38.30 +.40 37.90 1750 ---- ---- ---- ---- 39.00 +.40 38.60 1755 ---- ---- ---- ---- 39.80 +.40 39.40 1760 ---- ---- ---- ---- 40.60 +.40 40.20 1765 ---- ---- ---- ---- 41.40 +.50 40.90 1770 ---- ---- ---- ---- 42.20 +.50 41.70 1775 ---- ---- ---- ---- 43.00 +.50 42.50 1780 ---- ---- ---- ---- 43.80 +.40 43.40 1785 ---- ---- ---- ---- 44.60 +.40 44.20 1790 ---- ---- ---- ---- 45.50 +.50 45.00 1795 ---- ---- ---- ---- 46.40 +.50 45.90 1800 ---- ---- ---- ---- 47.20 +.50 46.70 1805 ---- ---- ---- ---- 48.10 +.50 47.60 1810 ---- ---- ---- ---- 49.00 +.50 48.50 1815 ---- ---- ---- ---- 49.90 +.50 49.40 1820 ---- ---- ---- ---- 50.90 +.60 50.30 1825 ---- ---- ---- ---- 51.80 +.50 51.30 1830 ---- ---- ---- ---- 52.70 +.50 52.20 1835 ---- ---- ---- ---- 53.70 +.50 53.20 1840 ---- ---- ---- ---- 54.70 +.60 54.10 1845 ---- ---- ---- ---- 55.70 +.60 55.10 1850 ---- ---- ---- ---- 56.70 +.60 56.10 1855 ---- ---- ---- ---- 57.70 +.60 57.10 1860 ---- ---- ---- ---- 58.80 +.60 58.20 1865 ---- ---- ---- ---- 59.80 +.60 59.20 1870 ---- ---- ---- ---- 60.90 +.60 60.30 1875 ---- ---- ---- ---- 61.90 +.60 61.30 1880 ---- ---- ---- ---- 63.00 +.60 62.40 1885 ---- ---- ---- ---- 64.20 +.70 63.50 1890 ---- ---- ---- ---- 65.30 +.60 64.70 1895 ---- ---- ---- ---- 66.40 +.60 65.80 1900 ---- ---- ---- ---- 67.60 +.60 67.00 1905 ---- ---- ---- ---- 68.80 +.70 68.10 1910 ---- ---- ---- ---- 70.00 +.70 69.30 1915 ---- ---- ---- ---- 71.30 +.70 70.60 1920 ---- ---- ---- ---- 72.50 +.70 71.80 1925 ---- ---- ---- ---- 73.80 +.70 73.10 1930 ---- ---- ---- ---- 75.10 +.70 74.40 1935 ---- ---- ---- ---- 76.40 +.70 75.70 1940 ---- ---- ---- ---- 77.80 +.80 77.00 1945 ---- ---- ---- ---- 79.20 +.80 78.40 1950 ---- ---- ---- ---- 80.60 +.80 79.80 1955 ---- ---- ---- ---- 82.00 +.80 81.20 1960 ---- ---- ---- ---- 83.50 +.80 82.70 1965 ---- ---- ---- ---- 85.00 +.80 84.20 1970 ---- ---- ---- ---- 86.50 +.80 85.70 1975 ---- ---- ---- ---- 88.10 +.80 87.30 1980 ---- ---- ---- ---- 89.70 +.80 88.90 1985 ---- ---- ---- ---- 91.30 +.80 90.50 1990 ---- ---- ---- ---- 93.00 +.90 92.10 1995 ---- ---- ---- ---- 94.70 +.90 93.80 2000 ---- ---- ---- ---- 96.40 +.90 95.50 2005 ---- ---- ---- ---- 98.20 +.90 97.30 2010 ---- ---- ---- ---- 100.00 +.90 99.10 2015 ---- ---- ---- ---- 101.80 +.90 100.90 2020 ---- ---- ---- ---- 103.70 +1.00 102.70 2025 ---- ---- ---- ---- 105.60 +1.00 104.60 2030 ---- ---- ---- ---- 107.50 +1.00 106.50 2035 ---- ---- ---- ---- 109.40 +.90 108.50 2040 ---- ---- ---- ---- 111.40 +.90 110.50 2045 ---- ---- ---- ---- 113.50 +1.00 112.50 2050 ---- ---- ---- ---- 115.50 +1.00 114.50 2055 ---- ---- ---- ---- 117.60 +1.00 116.60 2060 ---- ---- ---- ---- 119.70 +1.00 118.70 2065 ---- ---- ---- ---- 121.90 +1.00 120.90 2070 ---- ---- ---- ---- 124.10 +1.10 123.00 2075 ---- ---- ---- ---- 126.30 +1.10 125.20 2080 ---- ---- ---- ---- 128.50 +1.00 127.50 2085 ---- ---- ---- ---- 130.80 +1.10 129.70 2090 ---- ---- ---- ---- 133.10 +1.10 132.00 2095 ---- ---- ---- ---- 135.50 +1.10 134.40 2100 ---- ---- ---- ---- 137.90 +1.20 136.70 2105 ---- ---- ---- ---- 140.30 +1.20 139.10 2110 ---- ---- ---- ---- 142.70 +1.20 141.50 2115 ---- ---- ---- ---- 145.20 +1.20 144.00 2120 ---- ---- ---- ---- 147.70 +1.20 146.50 2125 ---- ---- ---- ---- 150.20 +1.20 149.00 2130 ---- ---- ---- ---- 152.80 +1.20 151.60 2135 ---- ---- ---- ---- 155.40 +1.20 154.20 2140 ---- ---- ---- ---- 158.10 +1.30 156.80 2145 ---- ---- ---- ---- 160.70 +1.20 159.50 2150 ---- ---- ---- ---- 163.40 +1.20 162.20 2155 ---- ---- ---- ---- 166.20 +1.30 164.90 2160 ---- ---- ---- ---- 169.00 +1.30 167.70 2165 ---- ---- ---- ---- 171.80 +1.30 170.50 2170 ---- ---- ---- ---- 174.60 +1.30 173.30 2175 ---- ---- ---- ---- 177.50 +1.30 176.20 2180 ---- ---- ---- ---- 180.40 +1.30 179.10 2185 ---- ---- ---- ---- 183.30 +1.30 182.00 2190 ---- ---- ---- ---- 186.30 +1.40 184.90 2195 ---- ---- ---- ---- 189.30 +1.40 187.90 2200 ---- ---- ---- ---- 192.30 +1.40 190.90 2205 ---- ---- ---- ---- 195.40 +1.40 194.00 2210 ---- ---- ---- ---- 198.50 +1.40 197.10 2215 ---- ---- ---- ---- 201.60 +1.40 200.20 2220 ---- ---- ---- ---- 204.70 +1.40 203.30 2225 ---- ---- ---- ---- 207.90 +1.50 206.40 2230 ---- ---- ---- ---- 211.10 +1.50 209.60 2235 ---- ---- ---- ---- 214.30 +1.50 212.80 2240 ---- ---- ---- ---- 217.50 +1.40 216.10 2245 ---- ---- ---- ---- 220.80 +1.50 219.30 2250 ---- ---- ---- ---- 224.10 +1.50 222.60 2255 ---- ---- ---- ---- 227.40 +1.50 225.90 2260 ---- ---- ---- ---- 230.80 +1.60 229.20 2265 ---- ---- ---- ---- 234.10 +1.50 232.60 2270 ---- ---- ---- ---- 237.50 +1.50 236.00 2275 ---- ---- ---- ---- 240.90 +1.50 239.40 2280 ---- ---- ---- ---- 244.30 +1.50 242.80 2285 ---- ---- ---- ---- 247.80 +1.60 246.20 2290 ---- ---- ---- ---- 251.20 +1.50 249.70 2295 ---- ---- ---- ---- 254.70 +1.50 253.20 2300 ---- ---- ---- ---- 258.20 +1.50 256.70 2305 ---- ---- ---- ---- 261.80 +1.60 260.20 2310 ---- ---- ---- ---- 265.30 +1.60 263.70 2315 ---- ---- ---- ---- 268.90 +1.60 267.30 2320 ---- ---- ---- ---- 272.50 +1.70 270.80 2325 ---- ---- ---- ---- 276.10 +1.70 274.40 2330 ---- ---- ---- ---- 279.70 +1.70 278.00 2335 ---- ---- ---- ---- 283.30 +1.60 281.70 2340 ---- ---- ---- ---- 287.00 +1.70 285.30 2345 ---- ---- ---- ---- 290.60 +1.60 289.00 2350 ---- ---- ---- ---- 294.30 +1.70 292.60 2355 ---- ---- ---- ---- 298.00 +1.70 296.30 2360 ---- ---- ---- ---- 301.70 +1.70 300.00 2365 ---- ---- ---- ---- 305.40 +1.60 303.80 2370 ---- ---- ---- ---- 309.20 +1.70 307.50 2375 ---- ---- ---- ---- 312.90 +1.70 311.20 2380 ---- ---- ---- ---- 316.70 +1.70 315.00 2385 ---- ---- ---- ---- 320.50 +1.70 318.80 2390 ---- ---- ---- ---- 324.30 +1.80 322.50 2395 ---- ---- ---- ---- 328.10 +1.80 326.30 2400 ---- ---- ---- ---- 331.90 +1.70 330.20 2405 ---- ---- ---- ---- 335.80 +1.80 334.00 2410 ---- ---- ---- ---- 339.60 +1.80 337.80 2415 ---- ---- ---- ---- 343.50 +1.80 341.70 2420 ---- ---- ---- ---- 347.30 +1.80 345.50 2425 ---- ---- ---- ---- 351.20 +1.80 349.40 2430 ---- ---- ---- ---- 355.10 +1.80 353.30 2435 ---- ---- ---- ---- 359.00 +1.80 357.20 2440 ---- ---- ---- ---- 362.90 +1.80 361.10 2445 ---- ---- ---- ---- 366.90 +1.90 365.00 2450 ---- ---- ---- ---- 370.80 +1.80 369.00 2455 ---- ---- ---- ---- 374.80 +1.90 372.90 2460 ---- ---- ---- ---- 378.70 +1.80 376.90 2470 ---- ---- ---- ---- 386.70 +1.90 384.80 2475 ---- ---- ---- ---- 390.70 +1.90 388.80 2480 ---- ---- ---- ---- 394.70 +1.90 392.80 2490 ---- ---- ---- ---- 402.80 +1.90 400.90 2500 ---- ---- ---- ---- 410.80 +1.90 408.90 2510 ---- ---- ---- ---- 419.00 +1.90 417.10 2520 ---- ---- ---- ---- 427.10 +1.90 425.20 2525 ---- ---- ---- ---- 431.20 +1.90 429.30 2530 ---- ---- ---- ---- 435.40 +2.00 433.40 2540 ---- ---- ---- ---- 443.60 +2.00 441.60 2550 ---- ---- ---- ---- 451.90 +2.00 449.90 2560 ---- ---- ---- ---- 460.20 +2.00 458.20 2575 ---- ---- ---- ---- 472.80 +2.00 470.80 2600 ---- ---- ---- ---- 493.80 +2.00 491.80 2625 ---- ---- ---- ---- 515.10 +2.10 513.00 2650 ---- ---- ---- ---- 536.60 +2.10 534.50 2675 ---- ---- ---- ---- 558.20 +2.10 556.10 2700 ---- ---- ---- ---- 580.00 +2.10 577.90 2725 ---- ---- ---- ---- 602.00 +2.20 599.80 2750 ---- ---- ---- ---- 624.10 +2.20 621.90 3000 ---- ---- ---- ---- 852.10 +2.50 849.60 3500 ---- ---- ---- ---- 1330.40 +2.80 1327.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.50 +.10 8.40 1350 ---- ---- ---- ---- 9.60 +.10 9.50 1375 ---- ---- ---- ---- 10.80 +.10 10.70 1400 ---- ---- ---- ---- 12.20 +.10 12.10 1425 ---- ---- ---- ---- 13.60 +.10 13.50 1450 ---- ---- ---- ---- 15.20 +.10 15.10 1475 ---- ---- ---- ---- 17.00 +.20 16.80 1500 ---- ---- ---- ---- 18.90 +.20 18.70 1520 ---- ---- ---- ---- 20.50 +.20 20.30 1525 ---- ---- ---- ---- 20.90 +.20 20.70 1530 ---- ---- ---- ---- 21.40 +.20 21.20 1540 ---- ---- ---- ---- 22.20 +.20 22.00 1550 ---- ---- ---- ---- 23.20 +.30 22.90 1560 ---- ---- ---- ---- 24.10 +.20 23.90 1570 ---- ---- ---- ---- 25.10 +.30 24.80 1575 ---- ---- ---- ---- 25.60 +.30 25.30 1580 ---- ---- ---- ---- 26.10 +.30 25.80 1590 ---- ---- ---- ---- 27.10 +.20 26.90 1600 ---- ---- ---- ---- 28.20 +.30 27.90 1610 ---- ---- ---- ---- 29.30 +.30 29.00 1615 ---- ---- ---- ---- 29.80 +.20 29.60 1620 ---- ---- ---- ---- 30.40 +.30 30.10 1625 ---- ---- ---- ---- 31.00 +.30 30.70 1630 ---- ---- ---- ---- 31.60 +.30 31.30 1635 ---- ---- ---- ---- 32.20 +.30 31.90 1640 ---- ---- ---- ---- 32.80 +.30 32.50 1645 ---- ---- ---- ---- 33.40 +.30 33.10 1650 ---- ---- ---- ---- 34.00 +.30 33.70 1655 ---- ---- ---- ---- 34.60 +.30 34.30 1660 ---- ---- ---- ---- 35.30 +.30 35.00 1665 ---- ---- ---- ---- 35.90 +.30 35.60 1670 ---- ---- ---- ---- 36.60 +.30 36.30 1675 ---- ---- ---- ---- 37.20 +.30 36.90 1680 ---- ---- ---- ---- 37.90 +.30 37.60 1685 ---- ---- ---- ---- 38.60 +.30 38.30 1690 ---- ---- ---- ---- 39.30 +.30 39.00 1695 ---- ---- ---- ---- 40.00 +.30 39.70 1700 ---- ---- ---- ---- 40.70 +.30 40.40 1705 ---- ---- ---- ---- 41.50 +.40 41.10 1710 ---- ---- ---- ---- 42.20 +.40 41.80 1715 ---- ---- ---- ---- 42.90 +.30 42.60 1720 ---- ---- ---- ---- 43.70 +.40 43.30 1725 ---- ---- ---- ---- 44.50 +.40 44.10 1730 ---- ---- ---- ---- 45.20 +.30 44.90 1735 ---- ---- ---- ---- 46.00 +.40 45.60 1740 ---- ---- ---- ---- 46.80 +.40 46.40 1745 ---- ---- ---- ---- 47.60 +.40 47.20 1750 ---- ---- ---- ---- 48.50 +.40 48.10 1755 ---- ---- ---- ---- 49.30 +.40 48.90 1760 ---- ---- ---- ---- 50.10 +.40 49.70 1765 ---- ---- ---- ---- 51.00 +.40 50.60 1770 ---- ---- ---- ---- 51.80 +.40 51.40 1775 ---- ---- ---- ---- 52.70 +.40 52.30 1780 ---- ---- ---- ---- 53.60 +.40 53.20 1785 ---- ---- ---- ---- 54.50 +.40 54.10 1790 ---- ---- ---- ---- 55.40 +.40 55.00 1795 ---- ---- ---- ---- 56.30 +.40 55.90 1800 ---- ---- ---- ---- 57.30 +.50 56.80 1805 ---- ---- ---- ---- 58.20 +.50 57.70 1810 ---- ---- ---- ---- 59.20 +.50 58.70 1815 ---- ---- ---- ---- 60.10 +.50 59.60 1820 ---- ---- ---- ---- 61.10 +.50 60.60 1825 ---- ---- ---- ---- 62.10 +.50 61.60 1830 ---- ---- ---- ---- 63.10 +.50 62.60 1835 ---- ---- ---- ---- 64.10 +.50 63.60 1840 ---- ---- ---- ---- 65.10 +.50 64.60 1845 ---- ---- ---- ---- 66.20 +.50 65.70 1850 ---- ---- ---- ---- 67.20 +.50 66.70 1855 ---- ---- ---- ---- 68.30 +.50 67.80 1860 ---- ---- ---- ---- 69.40 +.60 68.80 1865 ---- ---- ---- ---- 70.50 +.60 69.90 1870 ---- ---- ---- ---- 71.60 +.60 71.00 1875 ---- ---- ---- ---- 72.70 +.60 72.10 1880 ---- ---- ---- ---- 73.80 +.50 73.30 1885 ---- ---- ---- ---- 75.00 +.60 74.40 1890 ---- ---- ---- ---- 76.10 +.60 75.50 1895 ---- ---- ---- ---- 77.30 +.60 76.70 1900 ---- ---- ---- ---- 78.50 +.60 77.90 1905 ---- ---- ---- ---- 79.70 +.60 79.10 1910 ---- ---- ---- ---- 81.00 +.70 80.30 1915 ---- ---- ---- ---- 82.20 +.60 81.60 1920 ---- ---- ---- ---- 83.50 +.70 82.80 1925 ---- ---- ---- ---- 84.80 +.70 84.10 1930 ---- ---- ---- ---- 86.10 +.70 85.40 1935 ---- ---- ---- ---- 87.40 +.70 86.70 1940 ---- ---- ---- ---- 88.70 +.60 88.10 1945 ---- ---- ---- ---- 90.10 +.70 89.40 1950 ---- ---- ---- ---- 91.50 +.70 90.80 1955 ---- ---- ---- ---- 93.00 +.70 92.30 1960 ---- ---- ---- ---- 94.40 +.70 93.70 1965 ---- ---- ---- ---- 95.90 +.70 95.20 1970 ---- ---- ---- ---- 97.40 +.70 96.70 1975 ---- ---- ---- ---- 99.00 +.80 98.20 1980 ---- ---- ---- ---- 100.50 +.70 99.80 1985 ---- ---- ---- ---- 102.10 +.70 101.40 1990 ---- ---- ---- ---- 103.80 +.80 103.00 1995 ---- ---- ---- ---- 105.50 +.80 104.70 2000 ---- ---- ---- ---- 107.20 +.80 106.40 2005 ---- ---- ---- ---- 108.90 +.80 108.10 2010 ---- ---- ---- ---- 110.70 +.90 109.80 2015 ---- ---- ---- ---- 112.40 +.80 111.60 2020 ---- ---- ---- ---- 114.30 +.90 113.40 2025 ---- ---- ---- ---- 116.10 +.80 115.30 2030 ---- ---- ---- ---- 118.00 +.80 117.20 2035 ---- ---- ---- ---- 120.00 +.90 119.10 2040 ---- ---- ---- ---- 121.90 +.80 121.10 2045 ---- ---- ---- ---- 123.90 +.80 123.10 2050 ---- ---- ---- ---- 126.00 +.90 125.10 2055 ---- ---- ---- ---- 128.00 +.90 127.10 2060 ---- ---- ---- ---- 130.10 +.90 129.20 2065 ---- ---- ---- ---- 132.20 +.90 131.30 2070 ---- ---- ---- ---- 134.40 +.90 133.50 2075 ---- ---- ---- ---- 136.60 +1.00 135.60 2080 ---- ---- ---- ---- 138.80 +1.00 137.80 2085 ---- ---- ---- ---- 141.00 +.90 140.10 2090 ---- ---- ---- ---- 143.30 +1.00 142.30 2095 ---- ---- ---- ---- 145.60 +1.00 144.60 2100 ---- ---- ---- ---- 148.00 +1.00 147.00 2105 ---- ---- ---- ---- 150.30 +1.00 149.30 2110 ---- ---- ---- ---- 152.70 +1.00 151.70 2115 ---- ---- ---- ---- 155.20 +1.10 154.10 2120 ---- ---- ---- ---- 157.60 +1.00 156.60 2125 ---- ---- ---- ---- 160.10 +1.00 159.10 2130 ---- ---- ---- ---- 162.60 +1.00 161.60 2135 ---- ---- ---- ---- 165.20 +1.10 164.10 2140 ---- ---- ---- ---- 167.80 +1.10 166.70 2145 ---- ---- ---- ---- 170.40 +1.10 169.30 2150 ---- ---- ---- ---- 173.10 +1.10 172.00 2155 ---- ---- ---- ---- 175.70 +1.10 174.60 2160 ---- ---- ---- ---- 178.50 +1.10 177.40 2165 ---- ---- ---- ---- 181.20 +1.10 180.10 2170 ---- ---- ---- ---- 184.00 +1.10 182.90 2175 ---- ---- ---- ---- 186.80 +1.10 185.70 2180 ---- ---- ---- ---- 189.70 +1.20 188.50 2185 ---- ---- ---- ---- 192.60 +1.20 191.40 2190 ---- ---- ---- ---- 195.50 +1.20 194.30 2195 ---- ---- ---- ---- 198.40 +1.20 197.20 2200 ---- ---- ---- ---- 201.40 +1.20 200.20 2205 ---- ---- ---- ---- 204.40 +1.20 203.20 2210 ---- ---- ---- ---- 207.40 +1.20 206.20 2215 ---- ---- ---- ---- 210.50 +1.20 209.30 2220 ---- ---- ---- ---- 213.60 +1.20 212.40 2225 ---- ---- ---- ---- 216.70 +1.20 215.50 2230 ---- ---- ---- ---- 219.80 +1.20 218.60 2235 ---- ---- ---- ---- 223.00 +1.20 221.80 2240 ---- ---- ---- ---- 226.20 +1.20 225.00 2245 ---- ---- ---- ---- 229.40 +1.20 228.20 2250 ---- ---- ---- ---- 232.70 +1.30 231.40 2255 ---- ---- ---- ---- 236.00 +1.30 234.70 2260 ---- ---- ---- ---- 239.30 +1.30 238.00 2265 ---- ---- ---- ---- 242.60 +1.30 241.30 2270 ---- ---- ---- ---- 245.90 +1.30 244.60 2275 ---- ---- ---- ---- 249.30 +1.30 248.00 2280 ---- ---- ---- ---- 252.70 +1.30 251.40 2285 ---- ---- ---- ---- 256.10 +1.30 254.80 2290 ---- ---- ---- ---- 259.50 +1.30 258.20 2295 ---- ---- ---- ---- 262.90 +1.30 261.60 2300 ---- ---- ---- ---- 266.40 +1.30 265.10 2305 ---- ---- ---- ---- 269.90 +1.30 268.60 2310 ---- ---- ---- ---- 273.40 +1.40 272.00 2315 ---- ---- ---- ---- 276.90 +1.30 275.60 2320 ---- ---- ---- ---- 280.50 +1.40 279.10 2325 ---- ---- ---- ---- 284.00 +1.30 282.70 2330 ---- ---- ---- ---- 287.60 +1.40 286.20 2335 ---- ---- ---- ---- 291.20 +1.40 289.80 2340 ---- ---- ---- ---- 294.80 +1.40 293.40 2345 ---- ---- ---- ---- 298.40 +1.40 297.00 2350 ---- ---- ---- ---- 302.10 +1.40 300.70 2355 ---- ---- ---- ---- 305.70 +1.40 304.30 2360 ---- ---- ---- ---- 309.40 +1.40 308.00 2365 ---- ---- ---- ---- 313.10 +1.40 311.70 2370 ---- ---- ---- ---- 316.80 +1.40 315.40 2375 ---- ---- ---- ---- 320.50 +1.40 319.10 2380 ---- ---- ---- ---- 324.20 +1.40 322.80 2385 ---- ---- ---- ---- 328.00 +1.50 326.50 2390 ---- ---- ---- ---- 331.70 +1.40 330.30 2395 ---- ---- ---- ---- 335.50 +1.50 334.00 2400 ---- ---- ---- ---- 339.30 +1.50 337.80 2405 ---- ---- ---- ---- 343.10 +1.50 341.60 2410 ---- ---- ---- ---- 346.90 +1.50 345.40 2415 ---- ---- ---- ---- 350.70 +1.50 349.20 2420 ---- ---- ---- ---- 354.50 +1.50 353.00 2425 ---- ---- ---- ---- 358.30 +1.50 356.80 2430 ---- ---- ---- ---- 362.20 +1.50 360.70 2435 ---- ---- ---- ---- 366.10 +1.60 364.50 2440 ---- ---- ---- ---- 369.90 +1.50 368.40 2445 ---- ---- ---- ---- 373.80 +1.50 372.30 2450 ---- ---- ---- ---- 377.70 +1.50 376.20 2455 ---- ---- ---- ---- 381.60 +1.50 380.10 2460 ---- ---- ---- ---- 385.50 +1.50 384.00 2465 ---- ---- ---- ---- 389.50 +1.60 387.90 2470 ---- ---- ---- ---- 393.40 +1.50 391.90 2475 ---- ---- ---- ---- 397.30 +1.50 395.80 2480 ---- ---- ---- ---- 401.30 +1.50 399.80 2490 ---- ---- ---- ---- 409.30 +1.60 407.70 2500 ---- ---- ---- ---- 417.20 +1.50 415.70 2510 ---- ---- ---- ---- 425.30 +1.60 423.70 2520 ---- ---- ---- ---- 433.30 +1.50 431.80 2525 ---- ---- ---- ---- 437.40 +1.60 435.80 2530 ---- ---- ---- ---- 441.50 +1.60 439.90 2540 ---- ---- ---- ---- 449.60 +1.60 448.00 2550 ---- ---- ---- ---- 457.80 +1.60 456.20 2560 ---- ---- ---- ---- 466.00 +1.60 464.40 2570 ---- ---- ---- ---- 474.20 +1.60 472.60 2575 ---- ---- ---- ---- 478.40 +1.70 476.70 2600 ---- ---- ---- ---- 499.20 +1.70 497.50 2625 ---- ---- ---- ---- 520.20 +1.70 518.50 2650 ---- ---- ---- ---- 541.40 +1.70 539.70 2675 ---- ---- ---- ---- 562.80 +1.80 561.00 2700 ---- ---- ---- ---- 584.30 +1.70 582.60 2725 ---- ---- ---- ---- 606.00 +1.80 604.20 2750 ---- ---- ---- ---- 627.90 +1.80 626.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.40 +.10 13.30 1375 ---- ---- ---- ---- 14.90 +.10 14.80 1400 ---- ---- ---- ---- 16.50 +.20 16.30 1425 ---- ---- ---- ---- 18.20 +.10 18.10 1450 ---- ---- ---- ---- 20.10 +.20 19.90 1475 ---- ---- ---- ---- 22.10 +.20 21.90 1500 ---- ---- ---- ---- 24.30 +.20 24.10 1525 ---- ---- ---- ---- 26.60 +.20 26.40 1530 ---- ---- ---- ---- 27.10 +.20 26.90 1540 ---- ---- ---- ---- 28.10 +.20 27.90 1550 ---- ---- ---- ---- 29.10 +.20 28.90 1560 ---- ---- ---- ---- 30.20 +.20 30.00 1570 ---- ---- ---- ---- 31.30 +.30 31.00 1575 ---- ---- ---- ---- 31.80 +.20 31.60 1580 ---- ---- ---- ---- 32.40 +.30 32.10 1590 ---- ---- ---- ---- 33.50 +.20 33.30 1600 ---- ---- ---- ---- 34.70 +.30 34.40 1610 ---- ---- ---- ---- 35.90 +.30 35.60 1620 ---- ---- ---- ---- 37.10 +.20 36.90 1625 ---- ---- ---- ---- 37.70 +.20 37.50 1630 ---- ---- ---- ---- 38.40 +.30 38.10 1635 ---- ---- ---- ---- 39.00 +.20 38.80 1640 ---- ---- ---- ---- 39.70 +.30 39.40 1645 ---- ---- ---- ---- 40.30 +.20 40.10 1650 ---- ---- ---- ---- 41.00 +.30 40.70 1655 ---- ---- ---- ---- 41.70 +.30 41.40 1660 ---- ---- ---- ---- 42.40 +.30 42.10 1665 ---- ---- ---- ---- 43.10 +.30 42.80 1670 ---- ---- ---- ---- 43.80 +.30 43.50 1675 ---- ---- ---- ---- 44.50 +.30 44.20 1680 ---- ---- ---- ---- 45.20 +.30 44.90 1685 ---- ---- ---- ---- 45.90 +.30 45.60 1690 ---- ---- ---- ---- 46.70 +.30 46.40 1695 ---- ---- ---- ---- 47.40 +.30 47.10 1700 ---- ---- ---- ---- 48.20 +.30 47.90 1705 ---- ---- ---- ---- 49.00 +.40 48.60 1710 ---- ---- ---- ---- 49.70 +.30 49.40 1715 ---- ---- ---- ---- 50.50 +.30 50.20 1720 ---- ---- ---- ---- 51.30 +.30 51.00 1725 ---- ---- ---- ---- 52.10 +.30 51.80 1730 ---- ---- ---- ---- 52.90 +.30 52.60 1735 ---- ---- ---- ---- 53.80 +.40 53.40 1740 ---- ---- ---- ---- 54.60 +.40 54.20 1745 ---- ---- ---- ---- 55.40 +.30 55.10 1750 ---- ---- ---- ---- 56.30 +.40 55.90 1755 ---- ---- ---- ---- 57.10 +.30 56.80 1760 ---- ---- ---- ---- 58.00 +.40 57.60 1765 ---- ---- ---- ---- 58.90 +.40 58.50 1770 ---- ---- ---- ---- 59.80 +.40 59.40 1775 ---- ---- ---- ---- 60.70 +.40 60.30 1780 ---- ---- ---- ---- 61.60 +.40 61.20 1785 ---- ---- ---- ---- 62.50 +.40 62.10 1790 ---- ---- ---- ---- 63.50 +.50 63.00 1795 ---- ---- ---- ---- 64.40 +.40 64.00 1800 ---- ---- ---- ---- 65.40 +.50 64.90 1805 ---- ---- ---- ---- 66.30 +.40 65.90 1810 ---- ---- ---- ---- 67.30 +.40 66.90 1815 ---- ---- ---- ---- 68.30 +.50 67.80 1820 ---- ---- ---- ---- 69.30 +.50 68.80 1825 ---- ---- ---- ---- 70.30 +.50 69.80 1830 ---- ---- ---- ---- 71.30 +.40 70.90 1835 ---- ---- ---- ---- 72.40 +.50 71.90 1840 ---- ---- ---- ---- 73.40 +.50 72.90 1845 ---- ---- ---- ---- 74.50 +.50 74.00 1850 ---- ---- ---- ---- 75.50 +.50 75.00 1855 ---- ---- ---- ---- 76.60 +.50 76.10 1860 ---- ---- ---- ---- 77.70 +.50 77.20 1865 ---- ---- ---- ---- 78.80 +.50 78.30 1870 ---- ---- ---- ---- 79.90 +.50 79.40 1875 ---- ---- ---- ---- 81.00 +.50 80.50 1880 ---- ---- ---- ---- 82.20 +.60 81.60 1885 ---- ---- ---- ---- 83.30 +.50 82.80 1890 ---- ---- ---- ---- 84.50 +.60 83.90 1895 ---- ---- ---- ---- 85.60 +.50 85.10 1900 ---- ---- ---- ---- 86.80 +.50 86.30 1905 ---- ---- ---- ---- 88.00 +.50 87.50 1910 ---- ---- ---- ---- 89.20 +.50 88.70 1915 ---- ---- ---- ---- 90.50 +.60 89.90 1920 ---- ---- ---- ---- 91.70 +.60 91.10 1925 ---- ---- ---- ---- 93.00 +.60 92.40 1930 ---- ---- ---- ---- 94.20 +.60 93.60 1935 ---- ---- ---- ---- 95.50 +.60 94.90 1940 ---- ---- ---- ---- 96.80 +.60 96.20 1945 ---- ---- ---- ---- 98.10 +.60 97.50 1950 ---- ---- ---- ---- 99.50 +.60 98.90 1955 ---- ---- ---- ---- 100.90 +.70 100.20 1960 ---- ---- ---- ---- 102.20 +.60 101.60 1965 ---- ---- ---- ---- 103.70 +.70 103.00 1970 ---- ---- ---- ---- 105.10 +.70 104.40 1975 ---- ---- ---- ---- 106.60 +.70 105.90 1980 ---- ---- ---- ---- 108.00 +.60 107.40 1985 ---- ---- ---- ---- 109.60 +.70 108.90 1990 ---- ---- ---- ---- 111.10 +.70 110.40 1995 ---- ---- ---- ---- 112.70 +.70 112.00 2000 ---- ---- ---- ---- 114.30 +.70 113.60 2005 ---- ---- ---- ---- 115.90 +.70 115.20 2010 ---- ---- ---- ---- 117.60 +.80 116.80 2015 ---- ---- ---- ---- 119.30 +.80 118.50 2020 ---- ---- ---- ---- 121.00 +.80 120.20 2025 ---- ---- ---- ---- 122.70 +.70 122.00 2030 ---- ---- ---- ---- 124.50 +.70 123.80 2035 ---- ---- ---- ---- 126.40 +.80 125.60 2040 ---- ---- ---- ---- 128.20 +.80 127.40 2045 ---- ---- ---- ---- 130.10 +.80 129.30 2050 ---- ---- ---- ---- 132.00 +.80 131.20 2055 ---- ---- ---- ---- 134.00 +.80 133.20 2060 ---- ---- ---- ---- 136.00 +.80 135.20 2065 ---- ---- ---- ---- 138.00 +.80 137.20 2070 ---- ---- ---- ---- 140.00 +.80 139.20 2075 ---- ---- ---- ---- 142.10 +.80 141.30 2080 ---- ---- ---- ---- 144.20 +.80 143.40 2085 ---- ---- ---- ---- 146.40 +.90 145.50 2090 ---- ---- ---- ---- 148.60 +.90 147.70 2095 ---- ---- ---- ---- 150.80 +.90 149.90 2100 ---- ---- ---- ---- 153.00 +.90 152.10 2105 ---- ---- ---- ---- 155.30 +.90 154.40 2110 ---- ---- ---- ---- 157.60 +.90 156.70 2115 ---- ---- ---- ---- 159.90 +.90 159.00 2120 ---- ---- ---- ---- 162.20 +.90 161.30 2125 ---- ---- ---- ---- 164.60 +.90 163.70 2130 ---- ---- ---- ---- 167.00 +.90 166.10 2135 ---- ---- ---- ---- 169.50 +.90 168.60 2140 ---- ---- ---- ---- 172.00 +1.00 171.00 2145 ---- ---- ---- ---- 174.50 +1.00 173.50 2150 ---- ---- ---- ---- 177.00 +.90 176.10 2155 ---- ---- ---- ---- 179.60 +1.00 178.60 2160 ---- ---- ---- ---- 182.20 +1.00 181.20 2165 ---- ---- ---- ---- 184.80 +1.00 183.80 2170 ---- ---- ---- ---- 187.50 +1.00 186.50 2175 ---- ---- ---- ---- 190.20 +1.00 189.20 2180 ---- ---- ---- ---- 192.90 +1.00 191.90 2185 ---- ---- ---- ---- 195.70 +1.00 194.70 2190 ---- ---- ---- ---- 198.50 +1.00 197.50 2195 ---- ---- ---- ---- 201.30 +1.00 200.30 2200 ---- ---- ---- ---- 204.10 +1.00 203.10 2205 ---- ---- ---- ---- 207.00 +1.00 206.00 2210 ---- ---- ---- ---- 210.00 +1.10 208.90 2215 ---- ---- ---- ---- 212.90 +1.00 211.90 2220 ---- ---- ---- ---- 215.90 +1.10 214.80 2225 ---- ---- ---- ---- 218.90 +1.10 217.80 2230 ---- ---- ---- ---- 221.90 +1.00 220.90 2235 ---- ---- ---- ---- 225.00 +1.10 223.90 2240 ---- ---- ---- ---- 228.10 +1.10 227.00 2245 ---- ---- ---- ---- 231.20 +1.00 230.20 2250 ---- ---- ---- ---- 234.40 +1.10 233.30 2255 ---- ---- ---- ---- 237.60 +1.10 236.50 2260 ---- ---- ---- ---- 240.80 +1.10 239.70 2265 ---- ---- ---- ---- 244.00 +1.10 242.90 2270 ---- ---- ---- ---- 247.20 +1.10 246.10 2275 ---- ---- ---- ---- 250.50 +1.10 249.40 2280 ---- ---- ---- ---- 253.80 +1.10 252.70 2285 ---- ---- ---- ---- 257.20 +1.20 256.00 2290 ---- ---- ---- ---- 260.50 +1.10 259.40 2295 ---- ---- ---- ---- 263.90 +1.20 262.70 2300 ---- ---- ---- ---- 267.30 +1.20 266.10 2305 ---- ---- ---- ---- 270.70 +1.20 269.50 2310 ---- ---- ---- ---- 274.10 +1.10 273.00 2315 ---- ---- ---- ---- 277.60 +1.20 276.40 2320 ---- ---- ---- ---- 281.00 +1.10 279.90 2325 ---- ---- ---- ---- 284.50 +1.10 283.40 2330 ---- ---- ---- ---- 288.00 +1.10 286.90 2335 ---- ---- ---- ---- 291.50 +1.10 290.40 2340 ---- ---- ---- ---- 295.10 +1.20 293.90 2345 ---- ---- ---- ---- 298.70 +1.20 297.50 2350 ---- ---- ---- ---- 302.20 +1.20 301.00 2355 ---- ---- ---- ---- 305.80 +1.20 304.60 2360 ---- ---- ---- ---- 309.40 +1.20 308.20 2365 ---- ---- ---- ---- 313.10 +1.20 311.90 2370 ---- ---- ---- ---- 316.70 +1.20 315.50 2375 ---- ---- ---- ---- 320.40 +1.20 319.20 2380 ---- ---- ---- ---- 324.00 +1.20 322.80 2385 ---- ---- ---- ---- 327.70 +1.20 326.50 2390 ---- ---- ---- ---- 331.40 +1.20 330.20 2395 ---- ---- ---- ---- 335.10 +1.20 333.90 2400 ---- ---- ---- ---- 338.90 +1.30 337.60 2405 ---- ---- ---- ---- 342.60 +1.20 341.40 2410 ---- ---- ---- ---- 346.30 +1.20 345.10 2415 ---- ---- ---- ---- 350.10 +1.20 348.90 2420 ---- ---- ---- ---- 353.90 +1.30 352.60 2425 ---- ---- ---- ---- 357.70 +1.30 356.40 2430 ---- ---- ---- ---- 361.50 +1.30 360.20 2435 ---- ---- ---- ---- 365.30 +1.30 364.00 2440 ---- ---- ---- ---- 369.10 +1.30 367.80 2445 ---- ---- ---- ---- 372.90 +1.20 371.70 2450 ---- ---- ---- ---- 376.80 +1.30 375.50 2455 ---- ---- ---- ---- 380.60 +1.20 379.40 2460 ---- ---- ---- ---- 384.50 +1.30 383.20 2465 ---- ---- ---- ---- 388.40 +1.30 387.10 2470 ---- ---- ---- ---- 392.30 +1.30 391.00 2475 ---- ---- ---- ---- 396.10 +1.20 394.90 2480 ---- ---- ---- ---- 400.10 +1.30 398.80 2485 ---- ---- ---- ---- 404.00 +1.30 402.70 2490 ---- ---- ---- ---- 407.90 +1.30 406.60 2495 ---- ---- ---- ---- 411.80 +1.30 410.50 2500 ---- ---- ---- ---- 415.80 +1.30 414.50 2510 ---- ---- ---- ---- 423.70 +1.30 422.40 2520 ---- ---- ---- ---- 431.70 +1.30 430.40 2525 ---- ---- ---- ---- 435.70 +1.40 434.30 2530 ---- ---- ---- ---- 439.70 +1.30 438.40 2540 ---- ---- ---- ---- 447.70 +1.30 446.40 2550 ---- ---- ---- ---- 455.80 +1.30 454.50 2560 ---- ---- ---- ---- 463.90 +1.30 462.60 2570 ---- ---- ---- ---- 472.00 +1.30 470.70 2575 ---- ---- ---- ---- 476.10 +1.30 474.80 2580 ---- ---- ---- ---- 480.20 +1.30 478.90 2590 ---- ---- ---- ---- 488.40 +1.30 487.10 2600 ---- ---- ---- ---- 496.70 +1.40 495.30 2625 ---- ---- ---- ---- 517.40 +1.40 516.00 2650 ---- ---- ---- ---- 538.40 +1.40 537.00 2675 ---- ---- ---- ---- 559.50 +1.40 558.10 2700 ---- ---- ---- ---- 580.80 +1.50 579.30 2725 ---- ---- ---- ---- 602.20 +1.40 600.80 2750 ---- ---- ---- ---- 623.80 +1.40 622.40 2775 ---- ---- ---- ---- 645.60 +1.50 644.10 2800 ---- ---- ---- ---- 667.50 +1.50 666.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.60 +.10 17.50 1375 ---- ---- ---- ---- 19.40 +.20 19.20 1400 ---- ---- ---- ---- 21.20 +.10 21.10 1425 ---- ---- ---- ---- 23.30 +.20 23.10 1450 ---- ---- ---- ---- 25.40 +.20 25.20 1475 ---- ---- ---- ---- 27.70 +.20 27.50 1500 ---- ---- ---- ---- 30.20 +.20 30.00 1525 ---- ---- ---- ---- 32.80 +.20 32.60 1550 ---- ---- ---- ---- 35.50 +.20 35.30 1560 ---- ---- ---- ---- 36.70 +.20 36.50 1570 ---- ---- ---- ---- 37.90 +.20 37.70 1575 ---- ---- ---- ---- 38.50 +.20 38.30 1580 ---- ---- ---- ---- 39.10 +.20 38.90 1590 ---- ---- ---- ---- 40.40 +.30 40.10 1600 ---- ---- ---- ---- 41.60 +.20 41.40 1610 ---- ---- ---- ---- 42.90 +.20 42.70 1620 ---- ---- ---- ---- 44.30 +.30 44.00 1625 ---- ---- ---- ---- 45.00 +.30 44.70 1630 ---- ---- ---- ---- 45.60 +.20 45.40 1640 ---- ---- ---- ---- 47.00 +.20 46.80 1650 ---- ---- ---- ---- 48.50 +.30 48.20 1655 ---- ---- ---- ---- 49.20 +.30 48.90 1660 ---- ---- ---- ---- 49.90 +.30 49.60 1665 ---- ---- ---- ---- 50.70 +.30 50.40 1670 ---- ---- ---- ---- 51.40 +.30 51.10 1675 ---- ---- ---- ---- 52.20 +.30 51.90 1680 ---- ---- ---- ---- 52.90 +.30 52.60 1685 ---- ---- ---- ---- 53.70 +.30 53.40 1690 ---- ---- ---- ---- 54.50 +.30 54.20 1695 ---- ---- ---- ---- 55.30 +.30 55.00 1700 ---- ---- ---- ---- 56.10 +.30 55.80 1705 ---- ---- ---- ---- 56.90 +.30 56.60 1710 ---- ---- ---- ---- 57.70 +.30 57.40 1715 ---- ---- ---- ---- 58.60 +.40 58.20 1720 ---- ---- ---- ---- 59.40 +.30 59.10 1725 ---- ---- ---- ---- 60.20 +.30 59.90 1730 ---- ---- ---- ---- 61.10 +.30 60.80 1735 ---- ---- ---- ---- 62.00 +.40 61.60 1740 ---- ---- ---- ---- 62.80 +.30 62.50 1745 ---- ---- ---- ---- 63.70 +.30 63.40 1750 ---- ---- ---- ---- 64.60 +.30 64.30 1755 ---- ---- ---- ---- 65.50 +.40 65.10 1760 ---- ---- ---- ---- 66.40 +.30 66.10 1765 ---- ---- ---- ---- 67.30 +.30 67.00 1770 ---- ---- ---- ---- 68.30 +.40 67.90 1775 ---- ---- ---- ---- 69.20 +.40 68.80 1780 ---- ---- ---- ---- 70.20 +.40 69.80 1785 ---- ---- ---- ---- 71.10 +.40 70.70 1790 ---- ---- ---- ---- 72.10 +.40 71.70 1795 ---- ---- ---- ---- 73.10 +.40 72.70 1800 ---- ---- ---- ---- 74.00 +.40 73.60 1805 ---- ---- ---- ---- 75.00 +.40 74.60 1810 ---- ---- ---- ---- 76.00 +.40 75.60 1815 ---- ---- ---- ---- 77.10 +.50 76.60 1820 ---- ---- ---- ---- 78.10 +.40 77.70 1825 ---- ---- ---- ---- 79.10 +.40 78.70 1830 ---- ---- ---- ---- 80.20 +.50 79.70 1835 ---- ---- ---- ---- 81.20 +.40 80.80 1840 ---- ---- ---- ---- 82.30 +.40 81.90 1845 ---- ---- ---- ---- 83.40 +.50 82.90 1850 ---- ---- ---- ---- 84.50 +.50 84.00 1855 ---- ---- ---- ---- 85.60 +.50 85.10 1860 ---- ---- ---- ---- 86.70 +.50 86.20 1865 ---- ---- ---- ---- 87.80 +.50 87.30 1870 ---- ---- ---- ---- 88.90 +.40 88.50 1875 ---- ---- ---- ---- 90.10 +.50 89.60 1880 ---- ---- ---- ---- 91.20 +.50 90.70 1885 ---- ---- ---- ---- 92.40 +.50 91.90 1890 ---- ---- ---- ---- 93.60 +.50 93.10 1895 ---- ---- ---- ---- 94.80 +.50 94.30 1900 ---- ---- ---- ---- 96.00 +.50 95.50 1905 ---- ---- ---- ---- 97.20 +.50 96.70 1910 ---- ---- ---- ---- 98.40 +.50 97.90 1915 ---- ---- ---- ---- 99.60 +.50 99.10 1920 ---- ---- ---- ---- 100.90 +.60 100.30 1925 ---- ---- ---- ---- 102.10 +.50 101.60 1930 ---- ---- ---- ---- 103.40 +.50 102.90 1935 ---- ---- ---- ---- 104.70 +.60 104.10 1940 ---- ---- ---- ---- 106.00 +.60 105.40 1945 ---- ---- ---- ---- 107.30 +.60 106.70 1950 ---- ---- ---- ---- 108.60 +.50 108.10 1955 ---- ---- ---- ---- 110.00 +.60 109.40 1960 ---- ---- ---- ---- 111.30 +.50 110.80 1965 ---- ---- ---- ---- 112.70 +.60 112.10 1970 ---- ---- ---- ---- 114.10 +.60 113.50 1975 ---- ---- ---- ---- 115.60 +.60 115.00 1980 ---- ---- ---- ---- 117.00 +.60 116.40 1985 ---- ---- ---- ---- 118.50 +.60 117.90 1990 ---- ---- ---- ---- 120.00 +.60 119.40 1995 ---- ---- ---- ---- 121.50 +.60 120.90 2000 ---- ---- ---- ---- 123.10 +.60 122.50 2005 ---- ---- ---- ---- 124.70 +.70 124.00 2010 ---- ---- ---- ---- 126.30 +.70 125.60 2015 ---- ---- ---- ---- 127.90 +.60 127.30 2020 ---- ---- ---- ---- 129.60 +.70 128.90 2025 ---- ---- ---- ---- 131.30 +.70 130.60 2030 ---- ---- ---- ---- 133.00 +.60 132.40 2035 ---- ---- ---- ---- 134.80 +.70 134.10 2040 ---- ---- ---- ---- 136.60 +.70 135.90 2045 ---- ---- ---- ---- 138.40 +.70 137.70 2050 ---- ---- ---- ---- 140.30 +.70 139.60 2055 ---- ---- ---- ---- 142.20 +.70 141.50 2060 ---- ---- ---- ---- 144.10 +.70 143.40 2065 ---- ---- ---- ---- 146.10 +.70 145.40 2070 ---- ---- ---- ---- 148.10 +.70 147.40 2075 ---- ---- ---- ---- 150.10 +.70 149.40 2080 ---- ---- ---- ---- 152.20 +.80 151.40 2085 ---- ---- ---- ---- 154.30 +.80 153.50 2090 ---- ---- ---- ---- 156.40 +.70 155.70 2095 ---- ---- ---- ---- 158.60 +.80 157.80 2100 ---- ---- ---- ---- 160.70 +.70 160.00 2105 ---- ---- ---- ---- 163.00 +.80 162.20 2110 ---- ---- ---- ---- 165.20 +.80 164.40 2115 ---- ---- ---- ---- 167.50 +.80 166.70 2120 ---- ---- ---- ---- 169.80 +.80 169.00 2125 ---- ---- ---- ---- 172.10 +.80 171.30 2130 ---- ---- ---- ---- 174.50 +.80 173.70 2135 ---- ---- ---- ---- 176.90 +.80 176.10 2140 ---- ---- ---- ---- 179.30 +.80 178.50 2145 ---- ---- ---- ---- 181.70 +.80 180.90 2150 ---- ---- ---- ---- 184.20 +.80 183.40 2155 ---- ---- ---- ---- 186.70 +.80 185.90 2160 ---- ---- ---- ---- 189.30 +.80 188.50 2165 ---- ---- ---- ---- 191.90 +.90 191.00 2170 ---- ---- ---- ---- 194.50 +.90 193.60 2175 ---- ---- ---- ---- 197.10 +.80 196.30 2180 ---- ---- ---- ---- 199.80 +.90 198.90 2185 ---- ---- ---- ---- 202.50 +.90 201.60 2190 ---- ---- ---- ---- 205.20 +.90 204.30 2195 ---- ---- ---- ---- 208.00 +.90 207.10 2200 ---- ---- ---- ---- 210.80 +.90 209.90 2205 ---- ---- ---- ---- 213.60 +.90 212.70 2210 ---- ---- ---- ---- 216.40 +.80 215.60 2215 ---- ---- ---- ---- 219.30 +.80 218.50 2220 ---- ---- ---- ---- 222.30 +.90 221.40 2225 ---- ---- ---- ---- 225.20 +.90 224.30 2230 ---- ---- ---- ---- 228.20 +.90 227.30 2235 ---- ---- ---- ---- 231.20 +.90 230.30 2240 ---- ---- ---- ---- 234.30 +.90 233.40 2245 ---- ---- ---- ---- 237.30 +.90 236.40 2250 ---- ---- ---- ---- 240.40 +.90 239.50 2255 ---- ---- ---- ---- 243.60 +1.00 242.60 2260 ---- ---- ---- ---- 246.70 +.90 245.80 2265 ---- ---- ---- ---- 249.90 +.90 249.00 2270 ---- ---- ---- ---- 253.10 +.90 252.20 2275 ---- ---- ---- ---- 256.30 +.90 255.40 2280 ---- ---- ---- ---- 259.60 +.90 258.70 2285 ---- ---- ---- ---- 262.90 +1.00 261.90 2290 ---- ---- ---- ---- 266.20 +1.00 265.20 2295 ---- ---- ---- ---- 269.50 +.90 268.60 2300 ---- ---- ---- ---- 272.90 +1.00 271.90 2305 ---- ---- ---- ---- 276.20 +.90 275.30 2310 ---- ---- ---- ---- 279.60 +.90 278.70 2315 ---- ---- ---- ---- 283.10 +1.00 282.10 2320 ---- ---- ---- ---- 286.50 +1.00 285.50 2325 ---- ---- ---- ---- 290.00 +1.00 289.00 2330 ---- ---- ---- ---- 293.40 +1.00 292.40 2335 ---- ---- ---- ---- 296.90 +1.00 295.90 2340 ---- ---- ---- ---- 300.40 +.90 299.50 2345 ---- ---- ---- ---- 304.00 +1.00 303.00 2350 ---- ---- ---- ---- 307.50 +1.00 306.50 2355 ---- ---- ---- ---- 311.10 +1.00 310.10 2360 ---- ---- ---- ---- 314.70 +1.00 313.70 2365 ---- ---- ---- ---- 318.30 +1.00 317.30 2370 ---- ---- ---- ---- 321.90 +1.00 320.90 2375 ---- ---- ---- ---- 325.50 +1.00 324.50 2380 ---- ---- ---- ---- 329.10 +1.00 328.10 2385 ---- ---- ---- ---- 332.80 +1.00 331.80 2390 ---- ---- ---- ---- 336.50 +1.00 335.50 2395 ---- ---- ---- ---- 340.20 +1.00 339.20 2400 ---- ---- ---- ---- 343.90 +1.00 342.90 2405 ---- ---- ---- ---- 347.60 +1.00 346.60 2410 ---- ---- ---- ---- 351.30 +1.00 350.30 2415 ---- ---- ---- ---- 355.10 +1.10 354.00 2420 ---- ---- ---- ---- 358.80 +1.00 357.80 2425 ---- ---- ---- ---- 362.60 +1.10 361.50 2430 ---- ---- ---- ---- 366.30 +1.00 365.30 2435 ---- ---- ---- ---- 370.10 +1.00 369.10 2440 ---- ---- ---- ---- 373.90 +1.00 372.90 2445 ---- ---- ---- ---- 377.70 +1.00 376.70 2450 ---- ---- ---- ---- 381.60 +1.10 380.50 2455 ---- ---- ---- ---- 385.40 +1.10 384.30 2460 ---- ---- ---- ---- 389.20 +1.00 388.20 2465 ---- ---- ---- ---- 393.10 +1.10 392.00 2470 ---- ---- ---- ---- 396.90 +1.00 395.90 2475 ---- ---- ---- ---- 400.80 +1.00 399.80 2480 ---- ---- ---- ---- 404.70 +1.10 403.60 2485 ---- ---- ---- ---- 408.60 +1.10 407.50 2490 ---- ---- ---- ---- 412.50 +1.10 411.40 2495 ---- ---- ---- ---- 416.40 +1.00 415.40 2500 ---- ---- ---- ---- 420.30 +1.00 419.30 2505 ---- ---- ---- ---- 424.30 +1.10 423.20 2510 ---- ---- ---- ---- 428.20 +1.10 427.10 2515 ---- ---- ---- ---- 432.20 +1.10 431.10 2520 ---- ---- ---- ---- 436.10 +1.00 435.10 2525 ---- ---- ---- ---- 440.10 +1.10 439.00 2530 ---- ---- ---- ---- 444.10 +1.10 443.00 2540 ---- ---- ---- ---- 452.00 +1.00 451.00 2550 ---- ---- ---- ---- 460.10 +1.10 459.00 2560 ---- ---- ---- ---- 468.10 +1.00 467.10 2570 ---- ---- ---- ---- 476.20 +1.10 475.10 2575 ---- ---- ---- ---- 480.30 +1.10 479.20 2580 ---- ---- ---- ---- 484.30 +1.00 483.30 2590 ---- ---- ---- ---- 492.50 +1.10 491.40 2600 ---- ---- ---- ---- 500.70 +1.10 499.60 2610 ---- ---- ---- ---- 508.90 +1.10 507.80 2625 ---- ---- ---- ---- 521.30 +1.10 520.20 2650 ---- ---- ---- ---- 542.10 +1.10 541.00 2675 ---- ---- ---- ---- 563.10 +1.10 562.00 2700 ---- ---- ---- ---- 584.20 +1.10 583.10 2725 ---- ---- ---- ---- 605.50 +1.10 604.40 2750 ---- ---- ---- ---- 627.00 +1.10 625.90 2775 ---- ---- ---- ---- 648.60 +1.10 647.50 2800 ---- ---- ---- ---- 670.40 +1.20 669.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.90 +.10 23.80 1400 ---- ---- ---- ---- 26.00 +.10 25.90 1425 ---- ---- ---- ---- 28.20 +.10 28.10 1450 ---- ---- ---- ---- 30.60 +.10 30.50 1475 ---- ---- ---- ---- 33.10 +.10 33.00 1500 ---- ---- ---- ---- 35.80 +.20 35.60 1525 ---- ---- ---- ---- 38.60 +.20 38.40 1550 ---- ---- ---- ---- 41.60 +.20 41.40 1570 ---- ---- ---- ---- 44.10 +.20 43.90 1575 ---- ---- ---- ---- 44.70 +.20 44.50 1580 ---- ---- ---- ---- 45.40 +.20 45.20 1590 ---- ---- ---- ---- 46.70 +.20 46.50 1600 ---- ---- ---- ---- 48.00 +.20 47.80 1610 ---- ---- ---- ---- 49.40 +.20 49.20 1620 ---- ---- ---- ---- 50.80 +.20 50.60 1625 ---- ---- ---- ---- 51.50 +.20 51.30 1630 ---- ---- ---- ---- 52.30 +.30 52.00 1640 ---- ---- ---- ---- 53.70 +.20 53.50 1650 ---- ---- ---- ---- 55.20 +.20 55.00 1660 ---- ---- ---- ---- 56.70 +.20 56.50 1670 ---- ---- ---- ---- 58.30 +.30 58.00 1675 ---- ---- ---- ---- 59.10 +.30 58.80 1680 ---- ---- ---- ---- 59.90 +.30 59.60 1685 ---- ---- ---- ---- 60.70 +.30 60.40 1690 ---- ---- ---- ---- 61.50 +.30 61.20 1695 ---- ---- ---- ---- 62.30 +.30 62.00 1700 ---- ---- ---- ---- 63.10 +.20 62.90 1705 ---- ---- ---- ---- 64.00 +.30 63.70 1710 ---- ---- ---- ---- 64.80 +.30 64.50 1715 ---- ---- ---- ---- 65.70 +.30 65.40 1720 ---- ---- ---- ---- 66.50 +.30 66.20 1725 ---- ---- ---- ---- 67.40 +.30 67.10 1730 ---- ---- ---- ---- 68.30 +.30 68.00 1735 ---- ---- ---- ---- 69.20 +.30 68.90 1740 ---- ---- ---- ---- 70.10 +.40 69.70 1745 ---- ---- ---- ---- 71.00 +.40 70.60 1750 ---- ---- ---- ---- 71.90 +.30 71.60 1755 ---- ---- ---- ---- 72.80 +.30 72.50 1760 ---- ---- ---- ---- 73.70 +.30 73.40 1765 ---- ---- ---- ---- 74.70 +.40 74.30 1770 ---- ---- ---- ---- 75.60 +.30 75.30 1775 ---- ---- ---- ---- 76.60 +.40 76.20 1780 ---- ---- ---- ---- 77.50 +.30 77.20 1785 ---- ---- ---- ---- 78.50 +.40 78.10 1790 ---- ---- ---- ---- 79.50 +.40 79.10 1795 ---- ---- ---- ---- 80.50 +.40 80.10 1800 ---- ---- ---- ---- 81.50 +.40 81.10 1805 ---- ---- ---- ---- 82.50 +.40 82.10 1810 ---- ---- ---- ---- 83.50 +.40 83.10 1815 ---- ---- ---- ---- 84.50 +.40 84.10 1820 ---- ---- ---- ---- 85.60 +.40 85.20 1825 ---- ---- ---- ---- 86.60 +.40 86.20 1830 ---- ---- ---- ---- 87.70 +.40 87.30 1835 ---- ---- ---- ---- 88.70 +.40 88.30 1840 ---- ---- ---- ---- 89.80 +.40 89.40 1845 ---- ---- ---- ---- 90.90 +.40 90.50 1850 ---- ---- ---- ---- 92.00 +.40 91.60 1855 ---- ---- ---- ---- 93.10 +.40 92.70 1860 ---- ---- ---- ---- 94.20 +.40 93.80 1865 ---- ---- ---- ---- 95.30 +.40 94.90 1870 ---- ---- ---- ---- 96.40 +.40 96.00 1875 ---- ---- ---- ---- 97.60 +.40 97.20 1880 ---- ---- ---- ---- 98.70 +.40 98.30 1885 ---- ---- ---- ---- 99.90 +.40 99.50 1890 ---- ---- ---- ---- 101.10 +.50 100.60 1895 ---- ---- ---- ---- 102.20 +.40 101.80 1900 ---- ---- ---- ---- 103.40 +.40 103.00 1905 ---- ---- ---- ---- 104.60 +.40 104.20 1910 ---- ---- ---- ---- 105.90 +.50 105.40 1915 ---- ---- ---- ---- 107.10 +.50 106.60 1920 ---- ---- ---- ---- 108.30 +.40 107.90 1925 ---- ---- ---- ---- 109.60 +.50 109.10 1930 ---- ---- ---- ---- 110.80 +.50 110.30 1935 ---- ---- ---- ---- 112.10 +.50 111.60 1940 ---- ---- ---- ---- 113.40 +.50 112.90 1945 ---- ---- ---- ---- 114.60 +.40 114.20 1950 ---- ---- ---- ---- 115.90 +.50 115.40 1955 ---- ---- ---- ---- 117.20 +.40 116.80 1960 ---- ---- ---- ---- 118.60 +.50 118.10 1965 ---- ---- ---- ---- 119.90 +.50 119.40 1970 ---- ---- ---- ---- 121.30 +.50 120.80 1975 ---- ---- ---- ---- 122.60 +.50 122.10 1980 ---- ---- ---- ---- 124.00 +.50 123.50 1985 ---- ---- ---- ---- 125.40 +.50 124.90 1990 ---- ---- ---- ---- 126.90 +.60 126.30 1995 ---- ---- ---- ---- 128.30 +.50 127.80 2000 ---- ---- ---- ---- 129.80 +.60 129.20 2005 ---- ---- ---- ---- 131.30 +.60 130.70 2010 ---- ---- ---- ---- 132.80 +.60 132.20 2015 ---- ---- ---- ---- 134.30 +.50 133.80 2020 ---- ---- ---- ---- 135.90 +.60 135.30 2025 ---- ---- ---- ---- 137.50 +.60 136.90 2030 ---- ---- ---- ---- 139.10 +.60 138.50 2035 ---- ---- ---- ---- 140.80 +.60 140.20 2040 ---- ---- ---- ---- 142.40 +.50 141.90 2045 ---- ---- ---- ---- 144.20 +.60 143.60 2050 ---- ---- ---- ---- 145.90 +.60 145.30 2055 ---- ---- ---- ---- 147.70 +.60 147.10 2060 ---- ---- ---- ---- 149.50 +.60 148.90 2065 ---- ---- ---- ---- 151.30 +.60 150.70 2070 ---- ---- ---- ---- 153.20 +.60 152.60 2075 ---- ---- ---- ---- 155.10 +.60 154.50 2080 ---- ---- ---- ---- 157.10 +.70 156.40 2085 ---- ---- ---- ---- 159.00 +.60 158.40 2090 ---- ---- ---- ---- 161.00 +.60 160.40 2095 ---- ---- ---- ---- 163.10 +.70 162.40 2100 ---- ---- ---- ---- 165.10 +.60 164.50 2105 ---- ---- ---- ---- 167.20 +.60 166.60 2110 ---- ---- ---- ---- 169.40 +.70 168.70 2115 ---- ---- ---- ---- 171.50 +.60 170.90 2120 ---- ---- ---- ---- 173.70 +.60 173.10 2125 ---- ---- ---- ---- 176.00 +.70 175.30 2130 ---- ---- ---- ---- 178.20 +.60 177.60 2135 ---- ---- ---- ---- 180.60 +.70 179.90 2140 ---- ---- ---- ---- 182.90 +.70 182.20 2145 ---- ---- ---- ---- 185.30 +.70 184.60 2150 ---- ---- ---- ---- 187.70 +.70 187.00 2155 ---- ---- ---- ---- 190.20 +.70 189.50 2160 ---- ---- ---- ---- 192.70 +.70 192.00 2165 ---- ---- ---- ---- 195.20 +.70 194.50 2170 ---- ---- ---- ---- 197.70 +.70 197.00 2175 ---- ---- ---- ---- 200.30 +.70 199.60 2180 ---- ---- ---- ---- 203.00 +.70 202.30 2185 ---- ---- ---- ---- 205.60 +.70 204.90 2190 ---- ---- ---- ---- 208.30 +.70 207.60 2195 ---- ---- ---- ---- 211.00 +.70 210.30 2200 ---- ---- ---- ---- 213.80 +.80 213.00 2205 ---- ---- ---- ---- 216.50 +.70 215.80 2210 ---- ---- ---- ---- 219.30 +.70 218.60 2215 ---- ---- ---- ---- 222.20 +.80 221.40 2220 ---- ---- ---- ---- 225.00 +.70 224.30 2225 ---- ---- ---- ---- 227.90 +.70 227.20 2230 ---- ---- ---- ---- 230.80 +.70 230.10 2235 ---- ---- ---- ---- 233.70 +.70 233.00 2240 ---- ---- ---- ---- 236.70 +.80 235.90 2245 ---- ---- ---- ---- 239.70 +.80 238.90 2250 ---- ---- ---- ---- 242.70 +.80 241.90 2255 ---- ---- ---- ---- 245.70 +.80 244.90 2260 ---- ---- ---- ---- 248.70 +.70 248.00 2265 ---- ---- ---- ---- 251.80 +.80 251.00 2270 ---- ---- ---- ---- 254.90 +.80 254.10 2275 ---- ---- ---- ---- 258.00 +.80 257.20 2280 ---- ---- ---- ---- 261.10 +.80 260.30 2285 ---- ---- ---- ---- 264.20 +.80 263.40 2290 ---- ---- ---- ---- 267.40 +.80 266.60 2295 ---- ---- ---- ---- 270.60 +.80 269.80 2300 ---- ---- ---- ---- 273.80 +.80 273.00 2305 ---- ---- ---- ---- 277.00 +.80 276.20 2310 ---- ---- ---- ---- 280.30 +.80 279.50 2315 ---- ---- ---- ---- 283.50 +.80 282.70 2320 ---- ---- ---- ---- 286.80 +.80 286.00 2325 ---- ---- ---- ---- 290.10 +.70 289.40 2330 ---- ---- ---- ---- 293.50 +.80 292.70 2335 ---- ---- ---- ---- 296.90 +.80 296.10 2340 ---- ---- ---- ---- 300.30 +.80 299.50 2345 ---- ---- ---- ---- 303.70 +.80 302.90 2350 ---- ---- ---- ---- 307.10 +.80 306.30 2355 ---- ---- ---- ---- 310.60 +.80 309.80 2360 ---- ---- ---- ---- 314.10 +.80 313.30 2365 ---- ---- ---- ---- 317.60 +.80 316.80 2370 ---- ---- ---- ---- 321.10 +.80 320.30 2375 ---- ---- ---- ---- 324.70 +.80 323.90 2380 ---- ---- ---- ---- 328.20 +.80 327.40 2385 ---- ---- ---- ---- 331.80 +.80 331.00 2390 ---- ---- ---- ---- 335.50 +.90 334.60 2395 ---- ---- ---- ---- 339.10 +.80 338.30 2400 ---- ---- ---- ---- 342.70 +.80 341.90 2405 ---- ---- ---- ---- 346.40 +.80 345.60 2410 ---- ---- ---- ---- 350.10 +.80 349.30 2415 ---- ---- ---- ---- 353.80 +.90 352.90 2420 ---- ---- ---- ---- 357.50 +.80 356.70 2425 ---- ---- ---- ---- 361.20 +.80 360.40 2430 ---- ---- ---- ---- 364.90 +.80 364.10 2435 ---- ---- ---- ---- 368.70 +.80 367.90 2440 ---- ---- ---- ---- 372.50 +.90 371.60 2445 ---- ---- ---- ---- 376.20 +.80 375.40 2450 ---- ---- ---- ---- 380.00 +.80 379.20 2455 ---- ---- ---- ---- 383.80 +.80 383.00 2460 ---- ---- ---- ---- 387.60 +.80 386.80 2465 ---- ---- ---- ---- 391.40 +.80 390.60 2470 ---- ---- ---- ---- 395.30 +.90 394.40 2475 ---- ---- ---- ---- 399.10 +.80 398.30 2480 ---- ---- ---- ---- 403.00 +.90 402.10 2485 ---- ---- ---- ---- 406.80 +.80 406.00 2490 ---- ---- ---- ---- 410.70 +.90 409.80 2495 ---- ---- ---- ---- 414.60 +.90 413.70 2500 ---- ---- ---- ---- 418.40 +.80 417.60 2505 ---- ---- ---- ---- 422.30 +.80 421.50 2510 ---- ---- ---- ---- 426.20 +.80 425.40 2515 ---- ---- ---- ---- 430.20 +.90 429.30 2520 ---- ---- ---- ---- 434.10 +.80 433.30 2525 ---- ---- ---- ---- 438.00 +.80 437.20 2530 ---- ---- ---- ---- 442.00 +.90 441.10 2535 ---- ---- ---- ---- 445.90 +.80 445.10 2540 ---- ---- ---- ---- 449.90 +.80 449.10 2550 ---- ---- ---- ---- 457.80 +.80 457.00 2560 ---- ---- ---- ---- 465.80 +.80 465.00 2570 ---- ---- ---- ---- 473.90 +.90 473.00 2575 ---- ---- ---- ---- 477.90 +.90 477.00 2580 ---- ---- ---- ---- 481.90 +.80 481.10 2590 ---- ---- ---- ---- 490.00 +.80 489.20 2600 ---- ---- ---- ---- 498.10 +.80 497.30 2610 ---- ---- ---- ---- 506.30 +.90 505.40 2620 ---- ---- ---- ---- 514.50 +.90 513.60 2625 ---- ---- ---- ---- 518.60 +.90 517.70 2630 ---- ---- ---- ---- 522.70 +.90 521.80 2650 ---- ---- ---- ---- 539.20 +.80 538.40 2675 ---- ---- ---- ---- 560.00 +.80 559.20 2700 ---- ---- ---- ---- 581.00 +.80 580.20 2725 ---- ---- ---- ---- 602.10 +.80 601.30 2750 ---- ---- ---- ---- 623.50 +.90 622.60 2775 ---- ---- ---- ---- 644.90 +.80 644.10 2800 ---- ---- ---- ---- 666.50 +.80 665.70 2825 ---- ---- ---- ---- 688.20 +.80 687.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 31.00 +.10 30.90 1425 ---- ---- ---- ---- 33.50 +.20 33.30 1450 ---- ---- ---- ---- 36.10 +.20 35.90 1475 ---- ---- ---- ---- 38.80 +.20 38.60 1500 ---- ---- ---- ---- 41.70 +.20 41.50 1525 ---- ---- ---- ---- 44.70 +.20 44.50 1550 ---- ---- ---- ---- 47.90 +.20 47.70 1575 ---- ---- ---- ---- 51.20 +.20 51.00 1580 ---- ---- ---- ---- 51.90 +.20 51.70 1590 ---- ---- ---- ---- 53.30 +.20 53.10 1600 ---- ---- ---- ---- 54.80 +.30 54.50 1610 ---- ---- ---- ---- 56.20 +.20 56.00 1620 ---- ---- ---- ---- 57.70 +.20 57.50 1625 ---- ---- ---- ---- 58.40 +.20 58.20 1630 ---- ---- ---- ---- 59.20 +.20 59.00 1640 ---- ---- ---- ---- 60.70 +.20 60.50 1650 ---- ---- ---- ---- 62.30 +.20 62.10 1660 ---- ---- ---- ---- 63.90 +.20 63.70 1670 ---- ---- ---- ---- 65.50 +.20 65.30 1675 ---- ---- ---- ---- 66.30 +.20 66.10 1680 ---- ---- ---- ---- 67.20 +.30 66.90 1685 ---- ---- ---- ---- 68.00 +.20 67.80 1690 ---- ---- ---- ---- 68.90 +.30 68.60 1695 ---- ---- ---- ---- 69.70 +.20 69.50 1700 ---- ---- ---- ---- 70.60 +.30 70.30 1705 ---- ---- ---- ---- 71.40 +.20 71.20 1710 ---- ---- ---- ---- 72.30 +.30 72.00 1715 ---- ---- ---- ---- 73.20 +.30 72.90 1720 ---- ---- ---- ---- 74.10 +.30 73.80 1725 ---- ---- ---- ---- 75.00 +.30 74.70 1730 ---- ---- ---- ---- 75.90 +.30 75.60 1735 ---- ---- ---- ---- 76.80 +.30 76.50 1740 ---- ---- ---- ---- 77.70 +.20 77.50 1745 ---- ---- ---- ---- 78.70 +.30 78.40 1750 ---- ---- ---- ---- 79.60 +.30 79.30 1755 ---- ---- ---- ---- 80.50 +.20 80.30 1760 ---- ---- ---- ---- 81.50 +.30 81.20 1765 ---- ---- ---- ---- 82.50 +.30 82.20 1770 ---- ---- ---- ---- 83.40 +.30 83.10 1775 ---- ---- ---- ---- 84.40 +.30 84.10 1780 ---- ---- ---- ---- 85.40 +.30 85.10 1785 ---- ---- ---- ---- 86.40 +.30 86.10 1790 ---- ---- ---- ---- 87.40 +.30 87.10 1795 ---- ---- ---- ---- 88.40 +.30 88.10 1800 ---- ---- ---- ---- 89.40 +.30 89.10 1805 ---- ---- ---- ---- 90.50 +.30 90.20 1810 ---- ---- ---- ---- 91.50 +.30 91.20 1815 ---- ---- ---- ---- 92.60 +.40 92.20 1820 ---- ---- ---- ---- 93.60 +.30 93.30 1825 ---- ---- ---- ---- 94.70 +.40 94.30 1830 ---- ---- ---- ---- 95.80 +.40 95.40 1835 ---- ---- ---- ---- 96.80 +.30 96.50 1840 ---- ---- ---- ---- 97.90 +.30 97.60 1845 ---- ---- ---- ---- 99.00 +.30 98.70 1850 ---- ---- ---- ---- 100.10 +.30 99.80 1855 ---- ---- ---- ---- 101.30 +.40 100.90 1860 ---- ---- ---- ---- 102.40 +.40 102.00 1865 ---- ---- ---- ---- 103.50 +.30 103.20 1870 ---- ---- ---- ---- 104.70 +.40 104.30 1875 ---- ---- ---- ---- 105.80 +.30 105.50 1880 ---- ---- ---- ---- 107.00 +.40 106.60 1885 ---- ---- ---- ---- 108.20 +.40 107.80 1890 ---- ---- ---- ---- 109.30 +.30 109.00 1895 ---- ---- ---- ---- 110.50 +.30 110.20 1900 ---- ---- ---- ---- 111.70 +.30 111.40 1905 ---- ---- ---- ---- 113.00 +.40 112.60 1910 ---- ---- ---- ---- 114.20 +.40 113.80 1915 ---- ---- ---- ---- 115.40 +.40 115.00 1920 ---- ---- ---- ---- 116.60 +.40 116.20 1925 ---- ---- ---- ---- 117.90 +.40 117.50 1930 ---- ---- ---- ---- 119.20 +.40 118.80 1935 ---- ---- ---- ---- 120.40 +.40 120.00 1940 ---- ---- ---- ---- 121.70 +.40 121.30 1945 ---- ---- ---- ---- 123.00 +.40 122.60 1950 ---- ---- ---- ---- 124.30 +.40 123.90 1955 ---- ---- ---- ---- 125.60 +.40 125.20 1960 ---- ---- ---- ---- 126.90 +.40 126.50 1965 ---- ---- ---- ---- 128.30 +.50 127.80 1970 ---- ---- ---- ---- 129.60 +.40 129.20 1975 ---- ---- ---- ---- 131.00 +.50 130.50 1980 ---- ---- ---- ---- 132.30 +.40 131.90 1985 ---- ---- ---- ---- 133.70 +.40 133.30 1990 ---- ---- ---- ---- 135.10 +.40 134.70 1995 ---- ---- ---- ---- 136.60 +.50 136.10 2000 ---- ---- ---- ---- 138.00 +.40 137.60 2005 ---- ---- ---- ---- 139.50 +.50 139.00 2010 ---- ---- ---- ---- 141.00 +.50 140.50 2015 ---- ---- ---- ---- 142.50 +.50 142.00 2020 ---- ---- ---- ---- 144.00 +.50 143.50 2025 ---- ---- ---- ---- 145.60 +.50 145.10 2030 ---- ---- ---- ---- 147.20 +.50 146.70 2035 ---- ---- ---- ---- 148.80 +.50 148.30 2040 ---- ---- ---- ---- 150.40 +.50 149.90 2045 ---- ---- ---- ---- 152.10 +.50 151.60 2050 ---- ---- ---- ---- 153.80 +.50 153.30 2055 ---- ---- ---- ---- 155.50 +.50 155.00 2060 ---- ---- ---- ---- 157.30 +.50 156.80 2065 ---- ---- ---- ---- 159.10 +.50 158.60 2070 ---- ---- ---- ---- 160.90 +.50 160.40 2075 ---- ---- ---- ---- 162.80 +.60 162.20 2080 ---- ---- ---- ---- 164.70 +.60 164.10 2085 ---- ---- ---- ---- 166.60 +.50 166.10 2090 ---- ---- ---- ---- 168.50 +.50 168.00 2095 ---- ---- ---- ---- 170.50 +.50 170.00 2100 ---- ---- ---- ---- 172.60 +.60 172.00 2105 ---- ---- ---- ---- 174.60 +.50 174.10 2110 ---- ---- ---- ---- 176.70 +.50 176.20 2115 ---- ---- ---- ---- 178.80 +.50 178.30 2120 ---- ---- ---- ---- 181.00 +.60 180.40 2125 ---- ---- ---- ---- 183.20 +.60 182.60 2130 ---- ---- ---- ---- 185.40 +.50 184.90 2135 ---- ---- ---- ---- 187.70 +.60 187.10 2140 ---- ---- ---- ---- 190.00 +.60 189.40 2145 ---- ---- ---- ---- 192.30 +.60 191.70 2150 ---- ---- ---- ---- 194.60 +.60 194.00 2155 ---- ---- ---- ---- 197.00 +.60 196.40 2160 ---- ---- ---- ---- 199.40 +.60 198.80 2165 ---- ---- ---- ---- 201.80 +.60 201.20 2170 ---- ---- ---- ---- 204.20 +.60 203.60 2175 ---- ---- ---- ---- 206.70 +.60 206.10 2180 ---- ---- ---- ---- 209.20 +.60 208.60 2185 ---- ---- ---- ---- 211.80 +.60 211.20 2190 ---- ---- ---- ---- 214.30 +.60 213.70 2195 ---- ---- ---- ---- 217.00 +.70 216.30 2200 ---- ---- ---- ---- 219.60 +.60 219.00 2205 ---- ---- ---- ---- 222.20 +.60 221.60 2210 ---- ---- ---- ---- 224.90 +.60 224.30 2215 ---- ---- ---- ---- 227.70 +.70 227.00 2220 ---- ---- ---- ---- 230.40 +.60 229.80 2225 ---- ---- ---- ---- 233.20 +.60 232.60 2230 ---- ---- ---- ---- 236.00 +.60 235.40 2235 ---- ---- ---- ---- 238.90 +.60 238.30 2240 ---- ---- ---- ---- 241.80 +.70 241.10 2245 ---- ---- ---- ---- 244.70 +.60 244.10 2250 ---- ---- ---- ---- 247.60 +.60 247.00 2255 ---- ---- ---- ---- 250.60 +.60 250.00 2260 ---- ---- ---- ---- 253.60 +.60 253.00 2265 ---- ---- ---- ---- 256.70 +.70 256.00 2270 ---- ---- ---- ---- 259.70 +.60 259.10 2275 ---- ---- ---- ---- 262.80 +.60 262.20 2280 ---- ---- ---- ---- 266.00 +.70 265.30 2285 ---- ---- ---- ---- 269.10 +.60 268.50 2290 ---- ---- ---- ---- 272.30 +.60 271.70 2295 ---- ---- ---- ---- 275.50 +.60 274.90 2300 ---- ---- ---- ---- 278.80 +.70 278.10 2305 ---- ---- ---- ---- 282.00 +.60 281.40 2310 ---- ---- ---- ---- 285.30 +.60 284.70 2315 ---- ---- ---- ---- 288.60 +.60 288.00 2320 ---- ---- ---- ---- 292.00 +.70 291.30 2325 ---- ---- ---- ---- 295.30 +.60 294.70 2330 ---- ---- ---- ---- 298.70 +.60 298.10 2335 ---- ---- ---- ---- 302.10 +.60 301.50 2340 ---- ---- ---- ---- 305.50 +.60 304.90 2345 ---- ---- ---- ---- 309.00 +.70 308.30 2350 ---- ---- ---- ---- 312.50 +.70 311.80 2355 ---- ---- ---- ---- 315.90 +.60 315.30 2360 ---- ---- ---- ---- 319.40 +.60 318.80 2365 ---- ---- ---- ---- 323.00 +.70 322.30 2370 ---- ---- ---- ---- 326.50 +.60 325.90 2375 ---- ---- ---- ---- 330.10 +.70 329.40 2380 ---- ---- ---- ---- 333.70 +.70 333.00 2385 ---- ---- ---- ---- 337.20 +.60 336.60 2390 ---- ---- ---- ---- 340.90 +.70 340.20 2395 ---- ---- ---- ---- 344.50 +.70 343.80 2400 ---- ---- ---- ---- 348.10 +.60 347.50 2405 ---- ---- ---- ---- 351.80 +.70 351.10 2410 ---- ---- ---- ---- 355.50 +.70 354.80 2415 ---- ---- ---- ---- 359.10 +.60 358.50 2420 ---- ---- ---- ---- 362.80 +.60 362.20 2425 ---- ---- ---- ---- 366.50 +.60 365.90 2430 ---- ---- ---- ---- 370.30 +.70 369.60 2435 ---- ---- ---- ---- 374.00 +.60 373.40 2440 ---- ---- ---- ---- 377.80 +.70 377.10 2445 ---- ---- ---- ---- 381.50 +.60 380.90 2450 ---- ---- ---- ---- 385.30 +.60 384.70 2455 ---- ---- ---- ---- 389.10 +.70 388.40 2460 ---- ---- ---- ---- 392.90 +.70 392.20 2465 ---- ---- ---- ---- 396.70 +.70 396.00 2470 ---- ---- ---- ---- 400.50 +.60 399.90 2475 ---- ---- ---- ---- 404.30 +.60 403.70 2480 ---- ---- ---- ---- 408.20 +.70 407.50 2485 ---- ---- ---- ---- 412.00 +.60 411.40 2490 ---- ---- ---- ---- 415.90 +.70 415.20 2495 ---- ---- ---- ---- 419.70 +.60 419.10 2500 ---- ---- ---- ---- 423.60 +.60 423.00 2505 ---- ---- ---- ---- 427.50 +.60 426.90 2510 ---- ---- ---- ---- 431.40 +.60 430.80 2515 ---- ---- ---- ---- 435.30 +.60 434.70 2520 ---- ---- ---- ---- 439.20 +.60 438.60 2525 ---- ---- ---- ---- 443.10 +.60 442.50 2530 ---- ---- ---- ---- 447.10 +.70 446.40 2535 ---- ---- ---- ---- 451.00 +.60 450.40 2540 ---- ---- ---- ---- 455.00 +.70 454.30 2545 ---- ---- ---- ---- 458.90 +.60 458.30 2550 ---- ---- ---- ---- 462.90 +.60 462.30 2560 ---- ---- ---- ---- 470.90 +.70 470.20 2570 ---- ---- ---- ---- 478.90 +.70 478.20 2575 ---- ---- ---- ---- 482.90 +.70 482.20 2580 ---- ---- ---- ---- 486.90 +.60 486.30 2590 ---- ---- ---- ---- 495.00 +.70 494.30 2600 ---- ---- ---- ---- 503.10 +.70 502.40 2610 ---- ---- ---- ---- 511.20 +.60 510.60 2620 ---- ---- ---- ---- 519.30 +.60 518.70 2625 ---- ---- ---- ---- 523.40 +.60 522.80 2630 ---- ---- ---- ---- 527.50 +.60 526.90 2640 ---- ---- ---- ---- 535.80 +.70 535.10 2650 ---- ---- ---- ---- 544.00 +.60 543.40 2675 ---- ---- ---- ---- 564.70 +.60 564.10 2700 ---- ---- ---- ---- 585.70 +.60 585.10 2725 ---- ---- ---- ---- 606.70 +.60 606.10 2750 ---- ---- ---- ---- 628.00 +.60 627.40 2775 ---- ---- ---- ---- 649.40 +.60 648.80 2800 ---- ---- ---- ---- 670.90 +.60 670.30 2825 ---- ---- ---- ---- 692.60 +.60 692.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 64.80 +.20 64.60 1650 ---- ---- ---- ---- 68.80 +.20 68.60 1675 ---- ---- ---- ---- 72.90 +.20 72.70 1700 ---- ---- ---- ---- 77.30 +.30 77.00 1725 ---- ---- ---- ---- 81.80 +.30 81.50 1750 ---- ---- ---- ---- 86.50 +.30 86.20 1775 ---- ---- ---- ---- 91.30 +.20 91.10 1800 ---- ---- ---- ---- 96.40 +.30 96.10 1820 ---- ---- ---- ---- 100.60 +.30 100.30 1825 ---- ---- ---- ---- 101.70 +.30 101.40 1830 ---- ---- ---- ---- 102.80 +.30 102.50 1840 ---- ---- ---- ---- 104.90 +.20 104.70 1850 ---- ---- ---- ---- 107.20 +.30 106.90 1860 ---- ---- ---- ---- 109.40 +.30 109.10 1870 ---- ---- ---- ---- 111.70 +.30 111.40 1875 ---- ---- ---- ---- 112.80 +.30 112.50 1880 ---- ---- ---- ---- 114.00 +.30 113.70 1890 ---- ---- ---- ---- 116.40 +.40 116.00 1900 ---- ---- ---- ---- 118.70 +.30 118.40 1910 ---- ---- ---- ---- 121.20 +.40 120.80 1915 ---- ---- ---- ---- 122.40 +.40 122.00 1920 ---- ---- ---- ---- 123.60 +.30 123.30 1925 ---- ---- ---- ---- 124.90 +.40 124.50 1930 ---- ---- ---- ---- 126.10 +.30 125.80 1935 ---- ---- ---- ---- 127.40 +.40 127.00 1940 ---- ---- ---- ---- 128.60 +.30 128.30 1945 ---- ---- ---- ---- 129.90 +.30 129.60 1950 ---- ---- ---- ---- 131.20 +.40 130.80 1955 ---- ---- ---- ---- 132.50 +.40 132.10 1960 ---- ---- ---- ---- 133.80 +.40 133.40 1965 ---- ---- ---- ---- 135.10 +.40 134.70 1970 ---- ---- ---- ---- 136.40 +.30 136.10 1975 ---- ---- ---- ---- 137.80 +.40 137.40 1980 ---- ---- ---- ---- 139.10 +.40 138.70 1985 ---- ---- ---- ---- 140.50 +.40 140.10 1990 ---- ---- ---- ---- 141.80 +.30 141.50 1995 ---- ---- ---- ---- 143.20 +.40 142.80 2000 ---- ---- ---- ---- 144.60 +.40 144.20 2005 ---- ---- ---- ---- 146.00 +.40 145.60 2010 ---- ---- ---- ---- 147.50 +.40 147.10 2015 ---- ---- ---- ---- 148.90 +.40 148.50 2020 ---- ---- ---- ---- 150.40 +.40 150.00 2025 ---- ---- ---- ---- 151.90 +.40 151.50 2030 ---- ---- ---- ---- 153.40 +.40 153.00 2035 ---- ---- ---- ---- 154.90 +.40 154.50 2040 ---- ---- ---- ---- 156.40 +.40 156.00 2045 ---- ---- ---- ---- 158.00 +.40 157.60 2050 ---- ---- ---- ---- 159.60 +.40 159.20 2055 ---- ---- ---- ---- 161.30 +.50 160.80 2060 ---- ---- ---- ---- 162.90 +.40 162.50 2065 ---- ---- ---- ---- 164.60 +.40 164.20 2070 ---- ---- ---- ---- 166.30 +.40 165.90 2075 ---- ---- ---- ---- 168.10 +.40 167.70 2080 ---- ---- ---- ---- 169.90 +.50 169.40 2085 ---- ---- ---- ---- 171.70 +.40 171.30 2090 ---- ---- ---- ---- 173.60 +.50 173.10 2095 ---- ---- ---- ---- 175.40 +.40 175.00 2100 ---- ---- ---- ---- 177.40 +.50 176.90 2105 ---- ---- ---- ---- 179.30 +.40 178.90 2110 ---- ---- ---- ---- 181.30 +.50 180.80 2115 ---- ---- ---- ---- 183.30 +.50 182.80 2120 ---- ---- ---- ---- 185.40 +.50 184.90 2125 ---- ---- ---- ---- 187.40 +.40 187.00 2130 ---- ---- ---- ---- 189.60 +.50 189.10 2135 ---- ---- ---- ---- 191.70 +.50 191.20 2140 ---- ---- ---- ---- 193.90 +.50 193.40 2145 ---- ---- ---- ---- 196.10 +.50 195.60 2150 ---- ---- ---- ---- 198.40 +.50 197.90 2155 ---- ---- ---- ---- 200.60 +.40 200.20 2160 ---- ---- ---- ---- 202.90 +.40 202.50 2165 ---- ---- ---- ---- 205.30 +.50 204.80 2170 ---- ---- ---- ---- 207.60 +.40 207.20 2175 ---- ---- ---- ---- 210.00 +.50 209.50 2180 ---- ---- ---- ---- 212.50 +.50 212.00 2185 ---- ---- ---- ---- 214.90 +.50 214.40 2190 ---- ---- ---- ---- 217.40 +.50 216.90 2195 ---- ---- ---- ---- 219.90 +.50 219.40 2200 ---- ---- ---- ---- 222.40 +.50 221.90 2205 ---- ---- ---- ---- 225.00 +.50 224.50 2210 ---- ---- ---- ---- 227.60 +.50 227.10 2215 ---- ---- ---- ---- 230.20 +.50 229.70 2220 ---- ---- ---- ---- 232.90 +.50 232.40 2225 ---- ---- ---- ---- 235.60 +.50 235.10 2230 ---- ---- ---- ---- 238.30 +.50 237.80 2235 ---- ---- ---- ---- 241.00 +.50 240.50 2240 ---- ---- ---- ---- 243.80 +.50 243.30 2245 ---- ---- ---- ---- 246.60 +.50 246.10 2250 ---- ---- ---- ---- 249.50 +.50 249.00 2255 ---- ---- ---- ---- 252.40 +.60 251.80 2260 ---- ---- ---- ---- 255.30 +.60 254.70 2265 ---- ---- ---- ---- 258.20 +.50 257.70 2270 ---- ---- ---- ---- 261.20 +.50 260.70 2275 ---- ---- ---- ---- 264.20 +.50 263.70 2280 ---- ---- ---- ---- 267.20 +.50 266.70 2285 ---- ---- ---- ---- 270.30 +.50 269.80 2290 ---- ---- ---- ---- 273.40 +.50 272.90 2295 ---- ---- ---- ---- 276.50 +.50 276.00 2300 ---- ---- ---- ---- 279.70 +.50 279.20 2305 ---- ---- ---- ---- 282.90 +.60 282.30 2310 ---- ---- ---- ---- 286.10 +.50 285.60 2315 ---- ---- ---- ---- 289.30 +.50 288.80 2320 ---- ---- ---- ---- 292.60 +.50 292.10 2325 ---- ---- ---- ---- 295.90 +.60 295.30 2330 ---- ---- ---- ---- 299.20 +.50 298.70 2335 ---- ---- ---- ---- 302.50 +.50 302.00 2340 ---- ---- ---- ---- 305.90 +.50 305.40 2345 ---- ---- ---- ---- 309.30 +.50 308.80 2350 ---- ---- ---- ---- 312.70 +.50 312.20 2355 ---- ---- ---- ---- 316.10 +.50 315.60 2360 ---- ---- ---- ---- 319.60 +.60 319.00 2365 ---- ---- ---- ---- 323.00 +.50 322.50 2370 ---- ---- ---- ---- 326.50 +.50 326.00 2375 ---- ---- ---- ---- 330.00 +.50 329.50 2380 ---- ---- ---- ---- 333.60 +.50 333.10 2385 ---- ---- ---- ---- 337.10 +.50 336.60 2390 ---- ---- ---- ---- 340.70 +.50 340.20 2395 ---- ---- ---- ---- 344.30 +.50 343.80 2400 ---- ---- ---- ---- 347.90 +.50 347.40 2405 ---- ---- ---- ---- 351.50 +.50 351.00 2410 ---- ---- ---- ---- 355.10 +.50 354.60 2415 ---- ---- ---- ---- 358.80 +.50 358.30 2420 ---- ---- ---- ---- 362.40 +.50 361.90 2425 ---- ---- ---- ---- 366.10 +.50 365.60 2430 ---- ---- ---- ---- 369.80 +.50 369.30 2435 ---- ---- ---- ---- 373.50 +.50 373.00 2440 ---- ---- ---- ---- 377.20 +.50 376.70 2445 ---- ---- ---- ---- 381.00 +.50 380.50 2450 ---- ---- ---- ---- 384.70 +.50 384.20 2455 ---- ---- ---- ---- 388.50 +.50 388.00 2460 ---- ---- ---- ---- 392.20 +.50 391.70 2465 ---- ---- ---- ---- 396.00 +.50 395.50 2470 ---- ---- ---- ---- 399.80 +.50 399.30 2475 ---- ---- ---- ---- 403.60 +.50 403.10 2480 ---- ---- ---- ---- 407.40 +.50 406.90 2485 ---- ---- ---- ---- 411.30 +.50 410.80 2490 ---- ---- ---- ---- 415.10 +.50 414.60 2495 ---- ---- ---- ---- 418.90 +.40 418.50 2500 ---- ---- ---- ---- 422.80 +.50 422.30 2505 ---- ---- ---- ---- 426.60 +.40 426.20 2510 ---- ---- ---- ---- 430.50 +.40 430.10 2515 ---- ---- ---- ---- 434.40 +.50 433.90 2520 ---- ---- ---- ---- 438.30 +.50 437.80 2525 ---- ---- ---- ---- 442.20 +.50 441.70 2530 ---- ---- ---- ---- 446.10 +.50 445.60 2535 ---- ---- ---- ---- 450.00 +.40 449.60 2540 ---- ---- ---- ---- 454.00 +.50 453.50 2545 ---- ---- ---- ---- 457.90 +.50 457.40 2550 ---- ---- ---- ---- 461.80 +.40 461.40 2555 ---- ---- ---- ---- 465.80 +.50 465.30 2560 ---- ---- ---- ---- 469.80 +.50 469.30 2565 ---- ---- ---- ---- 473.70 +.40 473.30 2570 ---- ---- ---- ---- 477.70 +.40 477.30 2575 ---- ---- ---- ---- 481.70 +.40 481.30 2580 ---- ---- ---- ---- 485.70 +.40 485.30 2590 ---- ---- ---- ---- 493.70 +.40 493.30 2600 ---- ---- ---- ---- 501.80 +.50 501.30 2610 ---- ---- ---- ---- 509.90 +.50 509.40 2620 ---- ---- ---- ---- 518.00 +.40 517.60 2625 ---- ---- ---- ---- 522.00 +.40 521.60 2630 ---- ---- ---- ---- 526.10 +.40 525.70 2640 ---- ---- ---- ---- 534.30 +.40 533.90 2650 ---- ---- ---- ---- 542.50 +.40 542.10 2660 ---- ---- ---- ---- 550.70 +.40 550.30 2675 ---- ---- ---- ---- 563.10 +.40 562.70 2700 ---- ---- ---- ---- 584.00 +.40 583.60 2725 ---- ---- ---- ---- 604.90 +.30 604.60 2750 ---- ---- ---- ---- 626.10 +.40 625.70 2775 ---- ---- ---- ---- 647.40 +.40 647.00 2800 ---- ---- ---- ---- 668.80 +.30 668.50 2825 ---- ---- ---- ---- 690.40 +.40 690.00 2850 ---- ---- ---- ---- 712.10 +.30 711.80 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 98.20 +.20 98.00 1800 ---- ---- ---- ---- 103.30 +.20 103.10 1825 ---- ---- ---- ---- 108.60 +.20 108.40 1850 ---- ---- ---- ---- 114.20 +.30 113.90 1875 ---- ---- ---- ---- 119.90 +.30 119.60 1900 ---- ---- ---- ---- 125.80 +.30 125.50 1925 ---- ---- ---- ---- 131.90 +.30 131.60 1950 ---- ---- ---- ---- 138.30 +.30 138.00 1960 ---- ---- ---- ---- 140.90 +.30 140.60 1970 ---- ---- ---- ---- 143.50 +.30 143.20 1975 ---- ---- ---- ---- 144.80 +.30 144.50 1980 ---- ---- ---- ---- 146.10 +.30 145.80 1990 ---- ---- ---- ---- 148.80 +.30 148.50 2000 ---- ---- ---- ---- 151.60 +.30 151.30 2010 ---- ---- ---- ---- 154.40 +.30 154.10 2020 ---- ---- ---- ---- 157.30 +.40 156.90 2030 ---- ---- ---- ---- 160.20 +.30 159.90 2040 ---- ---- ---- ---- 163.20 +.30 162.90 2050 ---- ---- ---- ---- 166.30 +.30 166.00 2055 ---- ---- ---- ---- 167.90 +.30 167.60 2060 ---- ---- ---- ---- 169.50 +.30 169.20 2065 ---- ---- ---- ---- 171.10 +.30 170.80 2070 ---- ---- ---- ---- 172.80 +.30 172.50 2075 ---- ---- ---- ---- 174.50 +.30 174.20 2080 ---- ---- ---- ---- 176.30 +.40 175.90 2085 ---- ---- ---- ---- 178.00 +.30 177.70 2090 ---- ---- ---- ---- 179.80 +.30 179.50 2095 ---- ---- ---- ---- 181.60 +.30 181.30 2100 ---- ---- ---- ---- 183.50 +.40 183.10 2105 ---- ---- ---- ---- 185.40 +.40 185.00 2110 ---- ---- ---- ---- 187.30 +.30 187.00 2115 ---- ---- ---- ---- 189.30 +.40 188.90 2120 ---- ---- ---- ---- 191.30 +.40 190.90 2125 ---- ---- ---- ---- 193.30 +.40 192.90 2130 ---- ---- ---- ---- 195.40 +.40 195.00 2135 ---- ---- ---- ---- 197.50 +.40 197.10 2140 ---- ---- ---- ---- 199.60 +.40 199.20 2145 ---- ---- ---- ---- 201.80 +.40 201.40 2150 ---- ---- ---- ---- 204.00 +.40 203.60 2155 ---- ---- ---- ---- 206.20 +.40 205.80 2160 ---- ---- ---- ---- 208.50 +.40 208.10 2165 ---- ---- ---- ---- 210.80 +.40 210.40 2170 ---- ---- ---- ---- 213.10 +.40 212.70 2175 ---- ---- ---- ---- 215.40 +.40 215.00 2180 ---- ---- ---- ---- 217.80 +.40 217.40 2185 ---- ---- ---- ---- 220.20 +.40 219.80 2190 ---- ---- ---- ---- 222.60 +.30 222.30 2195 ---- ---- ---- ---- 225.10 +.40 224.70 2200 ---- ---- ---- ---- 227.60 +.40 227.20 2205 ---- ---- ---- ---- 230.10 +.40 229.70 2210 ---- ---- ---- ---- 232.70 +.40 232.30 2215 ---- ---- ---- ---- 235.20 +.40 234.80 2220 ---- ---- ---- ---- 237.80 +.40 237.40 2225 ---- ---- ---- ---- 240.50 +.40 240.10 2230 ---- ---- ---- ---- 243.20 +.40 242.80 2235 ---- ---- ---- ---- 245.90 +.40 245.50 2240 ---- ---- ---- ---- 248.60 +.40 248.20 2245 ---- ---- ---- ---- 251.40 +.40 251.00 2250 ---- ---- ---- ---- 254.20 +.40 253.80 2255 ---- ---- ---- ---- 257.00 +.40 256.60 2260 ---- ---- ---- ---- 259.90 +.40 259.50 2265 ---- ---- ---- ---- 262.80 +.40 262.40 2270 ---- ---- ---- ---- 265.70 +.40 265.30 2275 ---- ---- ---- ---- 268.70 +.40 268.30 2280 ---- ---- ---- ---- 271.70 +.40 271.30 2285 ---- ---- ---- ---- 274.70 +.40 274.30 2290 ---- ---- ---- ---- 277.80 +.40 277.40 2295 ---- ---- ---- ---- 280.90 +.40 280.50 2300 ---- ---- ---- ---- 284.00 +.40 283.60 2305 ---- ---- ---- ---- 287.20 +.40 286.80 2310 ---- ---- ---- ---- 290.40 +.40 290.00 2315 ---- ---- ---- ---- 293.60 +.40 293.20 2320 ---- ---- ---- ---- 296.80 +.40 296.40 2325 ---- ---- ---- ---- 300.10 +.40 299.70 2330 ---- ---- ---- ---- 303.40 +.40 303.00 2335 ---- ---- ---- ---- 306.70 +.40 306.30 2340 ---- ---- ---- ---- 310.00 +.40 309.60 2345 ---- ---- ---- ---- 313.40 +.40 313.00 2350 ---- ---- ---- ---- 316.70 +.30 316.40 2355 ---- ---- ---- ---- 320.10 +.40 319.70 2360 ---- ---- ---- ---- 323.50 +.30 323.20 2365 ---- ---- ---- ---- 327.00 +.40 326.60 2370 ---- ---- ---- ---- 330.40 +.40 330.00 2375 ---- ---- ---- ---- 333.90 +.40 333.50 2380 ---- ---- ---- ---- 337.30 +.40 336.90 2385 ---- ---- ---- ---- 340.80 +.40 340.40 2390 ---- ---- ---- ---- 344.30 +.40 343.90 2395 ---- ---- ---- ---- 347.80 +.40 347.40 2400 ---- ---- ---- ---- 351.30 +.40 350.90 2405 ---- ---- ---- ---- 354.80 +.30 354.50 2410 ---- ---- ---- ---- 358.40 +.40 358.00 2415 ---- ---- ---- ---- 361.90 +.40 361.50 2420 ---- ---- ---- ---- 365.50 +.40 365.10 2425 ---- ---- ---- ---- 369.00 +.30 368.70 2430 ---- ---- ---- ---- 372.60 +.30 372.30 2435 ---- ---- ---- ---- 376.20 +.30 375.90 2440 ---- ---- ---- ---- 379.80 +.30 379.50 2445 ---- ---- ---- ---- 383.40 +.30 383.10 2450 ---- ---- ---- ---- 387.00 +.30 386.70 2455 ---- ---- ---- ---- 390.70 +.40 390.30 2460 ---- ---- ---- ---- 394.30 +.30 394.00 2465 ---- ---- ---- ---- 398.00 +.40 397.60 2470 ---- ---- ---- ---- 401.60 +.30 401.30 2475 ---- ---- ---- ---- 405.30 +.30 405.00 2480 ---- ---- ---- ---- 409.00 +.30 408.70 2485 ---- ---- ---- ---- 412.70 +.30 412.40 2490 ---- ---- ---- ---- 416.40 +.30 416.10 2495 ---- ---- ---- ---- 420.10 +.30 419.80 2500 ---- ---- ---- ---- 423.80 +.30 423.50 2505 ---- ---- ---- ---- 427.60 +.40 427.20 2510 ---- ---- ---- ---- 431.30 +.30 431.00 2515 ---- ---- ---- ---- 435.10 +.40 434.70 2520 ---- ---- ---- ---- 438.80 +.30 438.50 2530 ---- ---- ---- ---- 446.40 +.30 446.10 2540 ---- ---- ---- ---- 454.00 +.40 453.60 2550 ---- ---- ---- ---- 461.60 +.30 461.30 2560 ---- ---- ---- ---- 469.20 +.30 468.90 2570 ---- ---- ---- ---- 476.90 +.30 476.60 2575 ---- ---- ---- ---- 480.80 +.30 480.50 2580 ---- ---- ---- ---- 484.70 +.30 484.40 2590 ---- ---- ---- ---- 492.40 +.30 492.10 2600 ---- ---- ---- ---- 500.20 +.30 499.90 2610 ---- ---- ---- ---- 508.00 +.20 507.80 2625 ---- ---- ---- ---- 519.80 +.20 519.60 2650 ---- ---- ---- ---- 539.70 +.30 539.40 2675 ---- ---- ---- ---- 559.70 +.30 559.40 2700 ---- ---- ---- ---- 579.90 +.30 579.60 2725 ---- ---- ---- ---- 600.20 +.20 600.00 2750 ---- ---- ---- ---- 620.70 +.20 620.50 2775 ---- ---- ---- ---- 641.40 +.20 641.20 2800 ---- ---- ---- ---- 662.30 +.20 662.10 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 244.10B 229.70A 244.10B 235.80 -4.40 240.20 1755 ---- 239.20B 224.50A 239.20B 230.80 -4.40 235.20 1760 ---- 234.20B 219.50A 234.20B 225.80 -4.40 230.20 1765 ---- 229.20B 214.70A 229.20B 220.80 -4.40 225.20 1770 ---- 224.20B 209.70A 224.20B 215.80 -4.40 220.20 1775 ---- 219.20B 204.50A 219.20B 210.80 -4.40 215.20 1780 ---- 214.20B 199.70A 214.20B 205.80 -4.40 210.20 1785 ---- 209.20B 194.70A 209.20B 200.80 -4.40 205.20 1790 ---- 204.20B 189.70A 204.20B 195.80 -4.40 200.20 1795 ---- 199.20B 184.70A 199.20B 190.80 -4.40 195.20 1800 ---- 194.10B 178.30A 194.10B 185.80 -4.40 190.20 1805 ---- 189.20B 173.30A 189.20B 180.80 -4.40 185.20 1810 ---- 184.20B 168.40A 184.20B 175.80 -4.40 180.20 1815 ---- 179.20B 163.40A 179.20B 170.80 -4.40 175.20 1820 ---- 174.90B 158.30A 174.90B 165.80 -4.40 170.20 1825 ---- 169.90B 153.40A 169.90B 160.80 -4.40 165.20 1830 ---- 164.90B 148.40A 164.90B 155.80 -4.40 160.20 1835 ---- 159.90B 143.40A 159.90B 150.80 -4.40 155.20 1840 ---- 154.90B 138.40A 154.90B 145.90 -4.30 150.20 1845 ---- 149.90B 133.50A 149.90B 140.90 -4.30 145.20 1850 ---- 144.90B 128.40A 144.90B 135.90 -4.40 140.30 3 1855 ---- 139.90B 123.50A 139.90B 130.90 -4.40 135.30 1860 ---- 134.90B 118.50A 134.90B 125.90 -4.40 130.30 1865 ---- 130.00B 113.60A 130.00B 121.00 -4.40 125.40 1870 ---- 125.00B 108.60A 125.00B 116.00 -4.40 120.40 1875 ---- 120.00B 103.70A 120.00B 111.10 -4.40 115.50 1880 ---- 115.10B 98.80A 115.10B 106.10 -4.40 110.50 1 1 1885 ---- 110.20B 93.90A 110.20B 101.20 -4.40 105.60 1890 ---- 105.20B 89.00A 105.20B 96.30 -4.40 100.70 1895 ---- 100.30B 84.10A 100.30B 91.40 -4.50 95.90 1900 ---- 95.40B 79.30A 95.40B 86.50 -4.50 91.00 1 1905 ---- 90.50B 74.60A 90.50B 81.70 -4.50 86.20 1910 ---- 85.70B 69.90A 85.70B 76.80 -4.60 81.40 1915 ---- 80.90B 65.10A 80.90B 72.10 -4.50 76.60 1920 ---- 76.10B 60.70A 76.10B 67.40 -4.50 71.90 1925 ---- 71.40B 56.10A 71.40B 62.70 -4.60 67.30 1930 ---- 66.80B 51.80A 66.80B 58.20 -4.60 62.80 1935 ---- 62.20B 47.50A 62.20B 53.80 -4.50 58.30 1940 ---- 57.70B 43.50A 57.70B 49.40 -4.50 53.90 1945 ---- 53.30B 39.50A 53.30B 45.20 -4.50 49.70 1950 ---- 49.10B 35.70A 49.10B 41.10 -4.50 45.60 30 30 1955 ---- 45.00B 32.10A 45.00B 37.20 -4.50 41.70 1 2 1960 ---- 41.00B 28.80A 41.00B 33.50 -4.40 37.90 1965 31.90 37.30B 25.70A 25.70A 30.10 -4.20 2 34.30 10 1970 28.90 33.70B 22.80A 22.80A 26.80 -4.20 1 31.00 37 1975 ---- 30.20B 20.10A 30.20B 23.80 -4.00 27.80 2 1980 ---- 27.10B 17.70A 27.10B 21.00 -3.80 24.80 4 1985 17.60 24.10B 15.40A 20.80B 18.50 -3.60 6 22.10 7 1990 15.80 21.40B 13.40A 13.40A 16.20 -3.30 2 19.50 16 54 1995 ---- 18.90B 11.60A 18.90B 14.10 -3.10 17.20 3 2000 12.00 16.50B 10.00A 11.90B 12.20 -2.90 90 15.10 7 53 2005 11.20 14.40B 8.60A 10.80B 10.50 -2.70 48 13.20 1 2010 8.60 12.60B 7.40A 8.00 9.00 -2.50 7 11.50 1 61 2015 7.40 10.90B 6.40A 9.00B 7.70 -2.30 6 10.00 1 20 2020 6.30 9.40B 5.50A 5.50A 6.50 -2.10 5 8.60 5 18 2025 5.80 8.10B 4.70A 4.70A 5.60 -1.80 2 7.40 8 25 2030 5.50 6.90B 4.00A 5.60B 4.80 -1.60 4 6.40 4 17 2035 5.40 6.00B 3.50A 3.50A 4.10 -1.40 31 5.50 1 31 2040 3.20 5.10B 3.00A 3.20 3.50 -1.30 11 4.80 36 2045 2.90 4.40B 2.60A 2.80A 3.00 -1.10 9 4.10 10 30 2050 2.70 3.80B 2.30A 3.00B 2.60 -1.00 2 3.60 3 4 2055 ---- 3.30B 2.00A 3.30B 2.30 -.80 3.10 1 2060 2.90 2.90 1.80A 2.20B 2.00 -.70 3 2.70 1 14 2065 ---- ---- 1.60A 1.60A 1.70 -.70 2.40 10 2070 ---- ---- 1.40A 1.40A 1.50 -.60 2.10 18 2075 1.40 1.40 1.20A 1.30A 1.40 -.50 1 1.90 33 2080 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1 2085 1.60 1.60 1.00 1.00 1.10 -.40 15 1.50 61 2090 ---- ---- .90A .90A 1.00 -.30 1.30 14 2095 ---- ---- .90A .90A .90 -.30 1.20 1 2100 1.00 1.00 .80A .80A .80 -.30 2 1.10 17 2105 ---- ---- .80A .80A .70 -.30 1.00 15 2110 .60 .60 .60 .60 .70 -.20 1 .90 1 1 2115 ---- ---- .70A .70A .60 -.20 .80 2120 ---- ---- .60A .60A .60 -.20 .80 2125 ---- ---- .60A .60A .50 -.20 .70 2130 ---- ---- .50A .50A .50 -.10 .60 2 2135 ---- ---- .50A .50A .50 -.10 .60 2140 ---- ---- .50A .50A .40 -.20 .60 2145 ---- ---- ---- ---- .40 -.10 .50 2150 ---- ---- .40A .40A .40 -.10 .50 2155 ---- ---- .40A .40A .30 -.20 .50 2160 ---- ---- ---- ---- .30 -.10 .40 2165 ---- ---- ---- ---- .30 -.10 .40 2170 ---- ---- ---- ---- .30 -.10 .40 2175 ---- ---- ---- ---- .30 -.10 6 .40 2180 ---- ---- .30A .30A .20 -.20 .40 2185 ---- ---- ---- ---- .20 -.10 .30 2190 ---- ---- ---- ---- .20 -.10 .30 2195 ---- ---- ---- ---- .20 -.10 .30 2200 ---- ---- ---- ---- .20 -.10 3 .30 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options PUT 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 2 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 6 .10 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 10 1820 ---- ---- ---- ---- .10 .00 .10 15 1825 ---- ---- ---- ---- .10 .00 .10 10 1830 ---- ---- ---- ---- .10 .00 .10 1835 ---- ---- ---- ---- .20 +.10 .10 1 1840 ---- ---- ---- ---- .20 +.10 .10 1845 ---- ---- ---- ---- .20 .00 .20 1850 ---- ---- ---- ---- .20 .00 .20 1 1855 ---- ---- ---- ---- .20 .00 .20 10 1860 ---- ---- ---- ---- .30 .00 .30 22 1865 ---- ---- ---- ---- .30 .00 .30 1870 .40 .40 .40 .40 .40 .00 1 .40 5 1875 ---- ---- ---- ---- .40 .00 3 .40 1 1880 ---- ---- ---- ---- .50 .00 .50 29 1885 ---- ---- ---- ---- .50 -.10 .60 1890 ---- ---- .60A .60A .60 -.10 .70 1 1895 ---- ---- .70A .70A .70 -.10 .80 2 1900 1.10 1.10 .80A .90A .80 -.10 2 .90 2 16 1905 ---- 1.20B 1.00A 1.00A 1.00 -.10 1.10 1 3 1910 ---- 1.40B 1.20A 1.20A 1.20 -.10 1.30 1915 ---- 1.80B 1.40A 1.40A 1.40 -.20 1.60 3 101 1920 ---- 2.20B 1.60A 1.60A 1.70 -.20 1.90 7 25 1925 ---- 2.70B 1.90A 1.90A 2.00 -.20 2.20 5 4 1930 ---- 3.30B 2.30A 2.30A 2.50 -.20 1 2.70 1 6 1935 ---- 4.00B 2.70A 2.70A 3.00 -.20 3.20 2 1940 4.00 4.80B 3.20A 3.70A 3.70 -.10 31 3.80 75 234 1945 5.30 5.90B 3.90A 5.90B 4.50 -.10 14 4.60 16 1950 ---- 7.10B 4.60A 4.60A 5.40 -.10 2 5.50 34 47 1955 ---- 8.50B 5.50A 5.50A 6.50 .00 6.50 22 1960 10.00 10.20B 6.50A 10.20B 7.80 .00 5 7.80 6 24 1965 10.50 12.00B 7.80A 9.30A 9.30 +.10 83 9.20 20 52 1970 12.20 14.20B 9.20A 11.50A 11.00 +.20 18 10.80 10 27 1975 13.70 16.50B 10.80A 16.50B 13.00 +.40 6 12.60 4 3 1980 16.30 19.10B 12.60A 19.10B 15.30 +.70 10 14.60 15 1985 19.30 21.80B 14.70A 17.00A 17.70 +.80 12 16.90 7 1990 ---- 24.80B 16.90A 16.90A 20.40 +1.10 4 19.30 2 1 1995 ---- 28.00B 19.40A 19.40A 23.20 +1.20 22.00 1 2000 27.90 31.40B 22.10A 31.40B 26.30 +1.40 16 24.90 6 16 2005 ---- 35.00B 25.00A 25.00A 29.60 +1.60 28.00 10 10 2010 34.80 38.80B 28.10A 34.30A 33.10 +1.90 5 31.20 10 2015 ---- 42.70B 31.40A 31.40A 36.80 +2.10 34.70 2020 ---- 46.80B 34.90A 34.90A 40.70 +2.30 38.40 2025 ---- 51.10B 38.60A 38.60A 44.70 +2.50 42.20 1 1 2030 ---- 55.30B 42.40A 42.40A 48.90 +2.70 46.20 1 4 2035 ---- 59.80B 46.40A 46.40A 53.20 +2.90 50.30 3 2040 ---- 64.30B 50.60A 50.60A 57.60 +3.10 54.50 2045 ---- 69.00B 54.80A 54.80A 62.10 +3.30 58.80 1 2050 ---- 73.60B 59.20A 59.20A 66.70 +3.40 63.30 2055 ---- 78.40B 63.60A 63.60A 71.40 +3.60 67.80 2060 ---- 83.10B 68.10A 68.10A 76.10 +3.70 72.40 2065 ---- 87.90B 72.70A 72.70A 80.80 +3.70 77.10 2070 ---- 92.90B 77.40A 77.40A 85.60 +3.80 81.80 2075 ---- 97.70B 82.10A 82.10A 90.40 +3.90 86.50 2080 ---- 102.60B 86.90A 86.90A 95.30 +4.00 91.30 2085 ---- 107.40B 91.70A 91.70A 100.20 +4.10 96.10 2090 ---- 112.40B 96.50A 96.50A 105.00 +4.00 101.00 2095 ---- 117.30B 101.30A 101.30A 110.00 +4.10 105.90 2100 ---- 122.30B 106.20A 106.20A 114.90 +4.20 110.70 2105 ---- 127.20B 111.10A 111.10A 119.80 +4.20 115.60 2110 ---- 132.20B 116.00A 116.00A 124.70 +4.20 120.50 2115 ---- 137.00B 120.90A 120.90A 129.70 +4.20 125.50 2 2120 ---- 142.10B 125.80A 125.80A 134.60 +4.20 130.40 2125 ---- 147.00B 130.80A 130.80A 139.60 +4.30 135.30 2130 ---- 152.00B 135.70A 135.70A 144.50 +4.20 140.30 2135 ---- 157.00B 140.70A 140.70A 149.50 +4.30 145.20 1 2140 ---- 161.90B 145.60A 145.60A 154.50 +4.30 150.20 2 2145 ---- 166.90B 150.60A 150.60A 159.40 +4.30 155.10 2150 ---- 171.90B 155.50A 155.50A 164.40 +4.30 160.10 2155 ---- 176.80B 160.50A 160.50A 169.40 +4.30 165.10 2160 ---- 181.80B 165.50A 165.50A 174.40 +4.30 170.10 2165 ---- 186.80B 170.40A 170.40A 179.30 +4.30 175.00 2170 ---- 191.80B 175.40A 175.40A 184.30 +4.30 180.00 2175 ---- 196.80B 180.40A 180.40A 189.30 +4.30 185.00 1 2180 ---- 201.80B 185.40A 185.40A 194.30 +4.30 190.00 2 2185 ---- 206.80B 190.40A 190.40A 199.30 +4.30 195.00 2190 ---- 211.80B 195.30A 195.30A 204.30 +4.40 199.90 1 2195 ---- 216.80B 200.30A 200.30A 209.20 +4.30 204.90 1 2200 ---- 221.70B 205.30A 205.30A 214.20 +4.30 209.90 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1775 ---- 219.20B 204.70A 219.20B 210.80 -4.40 215.20 1780 ---- 214.20B 199.60A 214.20B 205.80 -4.40 210.20 1785 ---- 209.20B 194.60A 209.20B 200.80 -4.40 205.20 1790 ---- 204.20B 189.80A 204.20B 195.80 -4.40 200.20 1795 ---- 199.20B 184.80A 199.20B 190.80 -4.40 195.20 1800 ---- 194.10B 179.70A 194.10B 185.80 -4.40 190.20 1805 ---- 189.10B 174.60A 189.10B 180.80 -4.40 185.20 1810 ---- 184.10B 169.80A 184.10B 175.80 -4.40 180.20 1815 ---- 179.10B 164.60A 179.10B 170.80 -4.40 175.20 1820 ---- 174.10B 159.70A 174.10B 165.80 -4.40 170.20 1825 ---- 169.90B 153.40A 169.90B 160.80 -4.50 165.30 1830 ---- 164.30B 149.80A 164.30B 155.90 -4.40 160.30 1835 ---- 159.20B 144.80A 159.20B 150.90 -4.40 155.30 1840 ---- 154.30B 139.90A 154.20B 145.90 -4.40 150.30 1845 ---- 149.30B 134.90A 149.30B 140.90 -4.50 145.40 1850 ---- 145.00B 128.60A 145.00B 136.00 -4.40 140.40 1855 ---- 139.50B 124.90A 139.50B 131.10 -4.40 135.50 1860 ---- 134.60B 120.00A 134.60B 126.10 -4.40 130.50 1865 ---- 129.50B 115.10A 129.50B 121.20 -4.40 125.60 1870 ---- 124.70B 110.20A 124.70B 116.30 -4.40 120.70 1875 ---- 120.30B 104.20A 120.30B 111.40 -4.40 115.80 1880 ---- 114.90B 100.40A 114.90B 106.50 -4.50 111.00 1885 ---- 110.00B 95.60A 110.00B 101.70 -4.40 106.10 1890 ---- 105.20B 90.80A 105.20B 96.90 -4.40 101.30 1895 ---- 100.40B 86.10A 100.40B 92.10 -4.40 96.50 1900 ---- 96.00B 80.30A 96.00B 87.30 -4.50 91.80 1905 ---- 90.80B 76.70A 90.80B 82.60 -4.50 87.10 1910 ---- 86.10B 71.20A 86.10B 77.90 -4.60 82.50 1915 ---- 81.40B 66.80A 81.40B 73.30 -4.60 77.90 1920 ---- 76.80B 62.40A 76.80B 68.80 -4.60 73.40 1925 ---- 72.70B 58.20A 72.70B 64.40 -4.50 68.90 1930 ---- 68.30B 54.10A 68.30B 60.00 -4.60 64.60 1935 ---- 63.90B 50.10A 63.90B 55.80 -4.50 60.30 1940 ---- 59.60B 46.20A 59.60B 51.70 -4.50 56.20 1945 ---- 55.50B 42.40A 55.50B 47.70 -4.50 52.20 1950 ---- 51.40B 38.90A 51.40B 43.90 -4.40 48.30 1955 ---- 47.60B 35.60A 47.60B 40.30 -4.20 44.50 1960 ---- 43.80B 32.40A 43.80B 36.80 -4.20 41.00 1965 ---- 40.30B 29.40A 40.30B 33.50 -4.10 37.60 1970 ---- 36.80B 26.60A 36.80B 30.40 -4.00 34.40 1 1975 ---- 33.60B 24.00A 33.60B 27.50 -3.80 31.30 1 1980 ---- 30.60B 21.60A 30.60B 24.90 -3.60 28.50 1985 ---- 27.70B 19.30A 27.70B 22.30 -3.50 25.80 1 1990 ---- 25.10B 17.30A 25.10B 20.00 -3.30 23.30 1995 ---- 22.60B 15.40A 22.60B 17.90 -3.10 21.00 2 2000 ---- 20.30B 13.70A 20.30B 15.90 -3.00 68 18.90 6 11 2005 14.10 18.10B 12.10A 13.00A 14.10 -2.80 403 16.90 2 2010 ---- 16.20B 10.70A 16.20B 12.50 -2.50 10 15.00 2015 ---- 14.40B 9.50A 14.40B 11.00 -2.40 13.40 1 2020 ---- 12.80B 8.30A 12.80B 9.70 -2.20 11.90 2025 ---- 11.30B 7.30A 11.30B 8.50 -2.10 10.60 10 20 2030 ---- 10.00B 6.50A 10.00B 7.50 -1.90 9.40 2 2 2035 7.20 8.90B 5.70A 7.50B 6.60 -1.80 3 8.40 1 2 2040 6.10 7.80B 5.00A 6.60B 5.80 -1.60 19 7.40 4 4 2045 ---- 6.90B 4.50A 6.90B 5.10 -1.50 2 6.60 7 2050 ---- 6.10B 3.90A 6.10B 4.50 -1.30 5.80 4 2055 ---- 5.40B 3.50A 5.40B 4.00 -1.20 5.20 2060 ---- 4.70B 3.10A 4.70B 3.50 -1.10 4.60 10 2065 ---- 4.20B 2.80A 4.20B 3.10 -1.00 4.10 2070 ---- 3.70B 2.50A 3.70B 2.80 -.80 3.60 2075 ---- 3.30B 2.20A 3.30B 2.50 -.70 3.20 2080 ---- ---- 2.00A 2.00A 2.20 -.70 10 2.90 2085 ---- ---- 1.80A 1.80A 2.00 -.60 2.60 2090 ---- ---- 1.70A 1.70A 1.80 -.60 2.40 2095 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 2100 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 2105 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 2110 ---- ---- 1.20A 1.20A 1.20 -.40 10 1.60 2115 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 2120 .80 .80 .80 .80 1.00 -.30 1 1.30 2125 ---- ---- .80A .80A .90 -.30 1.20 2130 ---- ---- .90A .90A .80 -.30 1.10 2 2135 ---- ---- .80A .80A .70 -.30 1.00 2140 ---- ---- .70A .70A .70 -.30 1.00 4 4 2145 ---- ---- .70A .70A .60 -.30 .90 2150 ---- ---- .70A .70A .60 -.20 .80 15 2155 ---- ---- .60A .60A .50 -.30 .80 2160 ---- ---- .60A .60A .50 -.20 .70 2165 ---- ---- ---- ---- .50 -.10 .60 2170 ---- ---- .50A .50A .50 -.10 .60 2175 ---- ---- .50A .50A .40 -.20 .60 2180 ---- ---- ---- ---- .40 -.10 .50 2 2185 ---- ---- ---- ---- .40 -.10 .50 1 2190 ---- ---- ---- ---- .40 -.10 .50 14 2195 ---- ---- ---- ---- .40 .00 .40 2200 ---- ---- ---- ---- .40 .00 .40 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 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .20 .00 .20 1820 ---- ---- ---- ---- .20 .00 .20 1825 ---- ---- ---- ---- .20 .00 .20 1830 ---- ---- ---- ---- .20 -.10 .30 10 1835 ---- ---- ---- ---- .30 .00 .30 10 1840 ---- ---- ---- ---- .30 -.10 .40 2 1845 ---- ---- ---- ---- .30 -.10 .40 1850 ---- ---- ---- ---- .40 .00 .40 1855 ---- ---- ---- ---- .50 .00 .50 1860 ---- ---- ---- ---- .50 -.10 .60 1 1865 ---- ---- .60A .60A .60 -.10 .70 1870 ---- ---- ---- ---- .70 .00 .70 1875 ---- ---- .80A .80A .80 -.10 .90 1880 ---- ---- .90A .90A .90 -.10 1.00 12 12 1885 ---- 1.20B ---- 1.20B 1.10 .00 1.10 5 4 1890 ---- 1.50B 1.20A 1.20A 1.20 -.10 1.30 1895 ---- 1.70B 1.40A 1.40A 1.50 .00 1.50 2 1900 ---- 2.10B 1.60A 1.60A 1.70 -.10 1.80 1905 ---- 2.40B 1.90A 1.90A 2.00 -.10 2.10 1910 ---- 2.90B 2.20A 2.20A 2.30 -.10 2.40 2 11 1915 ---- 3.40B 2.50A 2.50A 2.70 -.20 2.90 1920 ---- 4.00B 2.90A 2.90A 3.20 -.10 3.30 5 5 1925 4.50 4.70B 3.40A 4.70B 3.70 -.20 3 3.90 12 1930 ---- 5.50B 3.90A 3.90A 4.40 -.10 4.50 5 11 1935 ---- 6.50B 4.50A 4.50A 5.10 -.20 5.30 1940 ---- 7.60B 5.20A 5.20A 6.00 -.10 6.10 1 1945 ---- 8.80B 6.10A 6.10A 7.00 -.10 7.10 1 4 1950 ---- 10.30B 7.10A 7.10A 8.20 .00 8.20 15 1955 ---- 11.90B 8.20A 8.20A 9.50 +.10 9.40 1 3 1960 12.90 13.70B 9.40A 11.10A 11.00 +.20 1 10.80 1 1 1965 ---- 15.70B 10.80A 10.80A 12.80 +.40 10 12.40 1 1 1970 ---- 17.90B 12.40A 12.40A 14.70 +.50 14.20 10 1975 ---- 20.30B 14.20A 14.20A 16.80 +.60 16.20 1980 ---- 22.90B 16.20A 16.20A 19.10 +.80 18.30 1985 ---- 25.70B 18.30A 18.30A 21.50 +.80 20.70 1 1990 25.00 28.60B 20.70A 28.60B 24.20 +1.10 7 23.10 7 7 1995 ---- 31.70B 23.20A 23.20A 27.00 +1.20 25.80 2000 ---- 35.00B 25.90A 25.90A 30.10 +1.50 8 28.60 5 2005 ---- 38.40B 28.70A 28.70A 33.20 +1.60 31.60 2010 ---- 42.00B 31.80A 31.80A 36.60 +1.80 34.80 2015 ---- 45.80B 35.00A 35.00A 40.10 +2.00 38.10 2020 ---- 49.70B 38.40A 38.40A 43.80 +2.20 41.60 2025 ---- 53.60B 41.90A 41.90A 47.60 +2.30 45.30 2030 ---- 57.80B 45.60A 45.60A 51.60 +2.50 49.10 2035 ---- 62.00B 49.50A 49.50A 55.70 +2.60 53.10 2040 ---- 66.30B 53.40A 53.40A 59.90 +2.80 57.10 2045 ---- 70.80B 57.40A 57.40A 64.20 +2.90 61.30 2050 ---- 75.30B 61.50A 61.50A 68.50 +3.00 65.50 2055 ---- 79.90B 65.80A 65.80A 73.00 +3.20 69.80 2060 ---- 84.50B 70.10A 70.10A 77.60 +3.40 74.20 2065 ---- 88.10B 74.60A 74.60A 82.20 +3.50 78.70 2070 ---- 92.80B 79.10A 79.10A 86.80 +3.60 83.20 2075 ---- 98.50B 83.60A 83.60A 91.50 +3.70 87.80 2080 ---- 102.40B 88.20A 88.20A 96.20 +3.70 92.50 2085 ---- 107.10B 93.40A 93.40A 101.00 +3.80 97.20 2090 ---- 112.00B 98.00A 98.00A 105.80 +3.90 101.90 2095 ---- 116.80B 102.80A 102.80A 110.60 +3.90 106.70 2100 ---- 122.70B 107.10A 107.10A 115.40 +3.90 111.50 1 2105 ---- 126.60B 112.40A 112.40A 120.30 +4.00 116.30 2110 ---- 131.50B 117.30A 117.30A 125.20 +4.00 121.20 2115 ---- 136.40B 122.00A 122.00A 130.10 +4.10 126.00 2120 ---- 141.30B 127.00A 127.00A 134.90 +4.00 130.90 2125 ---- 147.30B 131.30A 131.30A 139.80 +4.00 135.80 2130 ---- 151.20B 136.80A 136.80A 144.80 +4.10 140.70 2135 ---- 156.00B 141.70A 141.70A 149.70 +4.10 145.60 2140 ---- 160.90B 146.60A 146.60A 154.60 +4.10 150.50 2145 ---- 165.90B 151.40A 151.40A 159.60 +4.20 155.40 2150 ---- 172.00B 155.80A 155.80A 164.50 +4.20 160.30 2155 ---- 175.80B 161.40A 161.40A 169.50 +4.20 165.30 2160 ---- 180.80B 166.30A 166.30A 174.40 +4.20 170.20 2165 ---- 185.80B 171.30A 171.30A 179.40 +4.20 175.20 2170 ---- 190.70B 176.30A 176.30A 184.40 +4.30 180.10 2175 ---- 196.80B 180.60A 180.60A 189.40 +4.30 185.10 2180 ---- 200.60B 186.20A 186.20A 194.40 +4.40 190.00 2185 ---- 205.70B 191.20A 191.20A 199.40 +4.40 195.00 2190 ---- 210.60B 196.10A 196.10A 204.30 +4.30 200.00 2195 ---- 215.40B 201.00A 201.00A 209.30 +4.40 204.90 2200 ---- 221.80B 205.40A 205.40A 214.30 +4.40 209.90 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options CALL 1715 ---- 260.20B 245.10A 260.20B 251.60 -4.40 256.00 1720 ---- 255.20B 240.10A 255.20B 246.60 -4.40 251.00 1725 ---- 250.20B 235.10A 250.20B 241.60 -4.40 246.00 1730 ---- 245.20B 230.10A 245.20B 236.60 -4.40 241.00 1735 ---- 240.20B 225.10A 240.20B 231.60 -4.40 236.00 1740 ---- 235.20B 220.10A 235.20B 226.60 -4.40 231.00 1745 ---- 230.20B 215.10A 230.20B 221.60 -4.40 226.00 1750 ---- 225.30B 210.00A 225.30B 216.60 -4.40 221.00 1755 ---- 220.20B 205.10A 220.20B 211.60 -4.40 216.00 1760 ---- 215.20B 200.10A 215.20B 206.60 -4.40 211.00 1765 ---- 210.20B 195.10A 210.20B 201.60 -4.40 206.00 1770 ---- 205.20B 190.10A 205.20B 196.60 -4.40 201.00 1775 ---- 200.20B 185.10A 200.20B 191.60 -4.40 196.00 1780 ---- 195.20B 180.10A 195.20B 186.60 -4.40 191.00 1785 ---- 190.20B 175.10A 190.20B 181.60 -4.40 186.00 1790 ---- 185.20B 170.10A 185.20B 176.60 -4.40 181.00 1795 ---- 180.20B 165.10A 180.20B 171.60 -4.40 176.00 1800 ---- 175.30B 160.00A 175.30B 166.60 -4.40 171.00 1 1805 ---- 170.20B 155.10A 170.20B 161.60 -4.40 166.00 1810 ---- 165.20B 150.10A 165.20B 156.60 -4.40 161.00 1815 ---- 160.20B 145.10A 160.20B 151.60 -4.40 156.00 1820 ---- 155.20B 140.10A 155.20B 146.60 -4.40 151.00 1825 ---- 150.20B 135.10A 150.20B 141.60 -4.40 146.00 1830 ---- 145.20B 130.10A 145.20B 136.60 -4.40 141.00 1835 ---- 140.10B 125.10A 140.10B 131.60 -4.40 136.00 1840 ---- 135.10B 120.10A 135.10B 126.60 -4.40 131.00 1845 ---- 130.10B 115.10A 130.10B 121.60 -4.40 126.00 1 1850 ---- 125.30B 110.00A 125.30B 116.60 -4.40 121.00 1855 ---- 120.10B 105.10A 120.10B 111.60 -4.40 116.00 1860 ---- 115.10B 100.10A 115.10B 106.60 -4.40 111.00 1865 ---- 110.10B 95.10A 110.10B 101.60 -4.40 106.00 1870 ---- 105.10B 90.10A 105.10B 96.60 -4.40 101.00 1 1875 ---- 100.10B 85.10A 100.10B 91.60 -4.40 96.00 1880 ---- 95.10B 80.10A 95.10B 86.60 -4.40 91.00 1 1885 ---- 90.10B 75.10A 90.10B 81.60 -4.40 86.00 1 1890 ---- 85.10B 70.10A 85.10B 76.60 -4.40 81.00 1895 ---- 80.10B 65.10A 80.10B 71.60 -4.40 76.00 2 1900 ---- 75.70B 60.00A 75.70B 66.60 -4.40 71.00 1 1905 ---- 70.10B 55.10A 70.10B 61.60 -4.40 66.00 5 1910 ---- 65.70B 50.10A 65.70B 56.60 -4.40 61.00 2 1915 ---- 60.70B 45.10A 60.70B 51.60 -4.40 56.00 1 2 1920 ---- 55.70B 40.10A 55.70B 46.60 -4.40 51.00 6 1925 ---- 50.70B 35.10A 50.70B 41.60 -4.40 46.00 1 11 1930 ---- 45.70B 30.10A 45.70B 36.60 -4.40 1 41.00 1 6 1935 ---- 40.70B 24.10A 40.70B 31.60 -4.40 36.00 2 10 1940 ---- 35.70B 19.10A 35.70B 26.60 -4.50 31.10 2 20 1945 ---- 30.70B 14.00A 30.70B 21.60 -4.60 26.20 14 1950 ---- 25.80B 9.20A 25.80B 16.60 -4.80 1 21.40 6 86 1955 11.10 20.90B 4.60A 11.40B 11.60 -5.30 10 16.90 4 157 1960 8.00 16.30B 1.50A 6.50B 6.60 -6.10 146 12.70 7 168 1965 9.40 11.90B .40A 1.40A 1.60 -7.40 248 9.00 24 199 1970 7.80 8.10B .10 .10 .00 -6.00 518 6.00 44 312 1975 5.10 5.10 .10 .10A .00 -3.70 128 3.70 175 322 1980 2.40 2.90 .10 .10 .00 -2.20 229 2.20 769 487 1985 1.50 1.60 .10 .10 .00 -1.30 82 1.30 380 214 1990 .70 .80 .10 .10 .00 -.70 62 .70 198 311 1995 .50 .50 .10 .10 .00 -.50 52 .50 114 177 2000 .20 .20 .10 .10 .00 -.30 111 .30 642 1401 2005 ---- ---- .10A .10A .00 -.20 1 .20 18 46 2010 .10 .10 .10 .10 .00 -.10 83 .10 93 112 2015 ---- ---- ---- ---- .00 -.10 .10 2 48 2020 .10 .10 .10 .10 .00 -.10 2 .10 5 110 2025 ---- ---- ---- ---- .00 -.10 .10 38 75 2030 .10 .10 .10 .10 .00 -.10 2 .10 46 84 2035 ---- ---- ---- ---- .00 -.10 .10 32 140 2040 .10 .10 .10 .10 .00 -.10 4 .10 14 98 2045 .10 .10 .10 .10 .00 -.10 2 .10 20 152 2050 ---- ---- ---- ---- .00 -.10 .10 2 223 2055 ---- ---- ---- ---- .00 -.10 .10 52 2060 ---- ---- ---- ---- .00 -.10 .10 9 148 2065 ---- ---- ---- ---- .00 -.10 .10 5 46 2070 ---- ---- ---- ---- .00 -.10 .10 18 69 2075 ---- ---- ---- ---- .00 -.10 .10 58 2080 ---- ---- ---- ---- .00 -.10 .10 45 2085 ---- ---- ---- ---- .00 -.10 .10 8 50 2090 ---- ---- ---- ---- .00 -.10 .10 1 17 2095 ---- ---- ---- ---- .00 -.10 .10 6 2100 ---- ---- ---- ---- .00 -.10 .10 145 2105 ---- ---- ---- ---- .00 -.10 .10 25 2110 ---- ---- ---- ---- .00 -.10 .10 2 2115 ---- ---- ---- ---- .00 -.10 .10 14 2120 ---- ---- ---- ---- .00 -.10 .10 10 2125 ---- ---- ---- ---- .00 -.10 .10 5 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 9 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 2180 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options PUT 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1 1765 ---- ---- ---- ---- .00 -.10 .10 7 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 3 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 3 1790 ---- ---- ---- ---- .00 -.10 .10 10 1795 ---- ---- ---- ---- .00 -.10 .10 14 1800 ---- ---- ---- ---- .00 -.10 .10 37 1805 ---- ---- ---- ---- .00 -.10 .10 27 1810 ---- ---- ---- ---- .00 -.10 .10 1 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 4 1835 ---- ---- ---- ---- .00 -.10 .10 6 1840 ---- ---- ---- ---- .00 -.10 .10 1 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 262 1855 ---- ---- ---- ---- .00 -.10 .10 3 1860 ---- ---- ---- ---- .00 -.10 .10 7 1865 ---- ---- ---- ---- .00 -.10 .10 27 1870 ---- ---- ---- ---- .00 -.10 .10 101 1875 ---- ---- ---- ---- .00 -.10 .10 87 1880 ---- ---- ---- ---- .00 -.10 .10 91 1885 .10 .10 .10 .10 .00 -.10 1 .10 4 54 1890 ---- ---- ---- ---- .00 -.10 .10 430 1895 ---- ---- ---- ---- .00 -.10 .10 38 1900 ---- ---- ---- ---- .00 -.10 .10 121 1905 ---- ---- ---- ---- .00 -.10 .10 2 108 1910 ---- ---- ---- ---- .00 -.10 .10 117 1915 ---- ---- ---- ---- .00 -.10 .10 2 103 1920 ---- ---- ---- ---- .00 -.10 .10 150 1925 ---- ---- ---- ---- .00 -.10 .10 10 52 1930 .10 .10 .10 .10 .00 -.10 2 .10 185 1935 ---- ---- ---- ---- .00 -.10 .10 70 1940 .10 .10 .10 .10 .00 -.20 11 .20 15 99 1945 .10 .40 .10 .10A .00 -.30 66 .30 67 83 1950 .30 .60B .10A .10A .00 -.50 24 .50 110 235 1955 .60 1.30B .10A .40B .00 -1.00 50 1.00 100 213 1960 .70 2.80B .10 .10 .00 -1.80 574 1.80 182 134 1965 1.40 6.30 .10 .10 .00 -3.10 257 3.10 133 269 1970 3.50 11.10B 2.70A 3.40A 3.40 -1.70 93 5.10 364 261 1975 4.90 16.00B 4.70A 8.40 8.40 +.60 109 7.80 368 260 1980 8.60 21.00B 7.50A 13.60A 13.40 +2.10 29 11.30 279 127 1985 18.30 25.90B 11.10A 18.60A 18.40 +3.00 6 15.40 41 31 1990 24.50 30.90B 15.30A 20.30A 23.40 +3.60 3 19.80 13 8 1995 ---- 35.90B 19.90A 19.90A 28.40 +3.80 2 24.60 2 2 2000 ---- 40.90B 24.70A 24.70A 33.40 +4.00 1 29.40 27 10 2005 ---- 45.10B 29.60A 29.60A 38.40 +4.10 34.30 2 2010 38.40 49.90B 34.50A 43.90A 43.40 +4.20 2 39.20 1 1 2015 ---- 54.90B 39.50A 39.50A 48.40 +4.20 44.20 2020 ---- 59.90B 44.40A 44.40A 53.40 +4.20 49.20 1 2025 ---- 64.90B 49.40A 49.40A 58.40 +4.20 54.20 2030 ---- 69.90B 54.40A 54.40A 63.40 +4.20 59.20 1 2035 ---- 74.90B 59.40A 59.40A 68.40 +4.20 64.20 1 1 2040 ---- 79.90B 64.40A 64.40A 73.40 +4.20 69.20 2045 ---- 84.90B 69.40A 69.40A 78.40 +4.20 74.20 1 2050 ---- 90.00B 74.40A 74.40A 83.40 +4.20 79.20 1 2055 ---- 94.90B 79.40A 79.40A 88.40 +4.20 84.20 2060 ---- 99.90B 84.40A 84.40A 93.40 +4.20 89.20 1 2065 ---- 104.90B 89.40A 89.40A 98.40 +4.20 94.20 1 2070 ---- 109.90B 94.40A 94.40A 103.40 +4.20 99.20 3 2075 ---- 114.90B 99.40A 99.40A 108.40 +4.20 104.20 1 2080 ---- 119.90B 104.80A 104.80A 113.40 +4.20 109.20 2085 ---- 124.90B 109.80A 109.80A 118.40 +4.20 114.20 2090 ---- 129.90B 114.90A 114.90A 123.40 +4.20 119.20 2095 ---- 134.90B 119.90A 119.90A 128.40 +4.20 124.20 2100 ---- 140.00B 124.70A 124.70A 133.40 +4.20 129.20 2105 ---- 144.90B 129.90A 129.90A 138.40 +4.20 134.20 2110 ---- 149.90B 134.90A 134.90A 143.40 +4.20 139.20 2115 ---- 154.90B 139.90A 139.90A 148.40 +4.20 144.20 2120 ---- 159.90B 144.90A 144.90A 153.40 +4.20 149.20 2125 ---- 164.90B 149.90A 149.90A 158.40 +4.20 154.20 2130 ---- 169.90B 154.90A 154.90A 163.40 +4.20 159.20 2135 ---- 174.90B 159.90A 159.90A 168.40 +4.20 164.20 2140 ---- 179.90B 164.90A 164.90A 173.40 +4.20 169.20 2145 ---- 184.90B 169.90A 169.90A 178.40 +4.20 174.20 2150 ---- 190.00B 174.70A 174.70A 183.40 +4.20 179.20 2155 ---- 194.90B 179.90A 179.90A 188.40 +4.20 184.20 2160 ---- 199.90B 184.90A 184.90A 193.40 +4.20 189.20 2165 ---- 204.90B 189.90A 189.90A 198.40 +4.20 194.20 2170 ---- 209.90B 194.90A 194.90A 203.40 +4.20 199.20 2175 ---- 214.90B 199.90A 199.90A 208.40 +4.20 204.20 2180 ---- 219.90B 204.90A 204.90A 213.40 +4.20 209.20 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options CALL 1735 ---- 259.20B 244.70A 259.20B 250.80 -4.40 255.20 1740 ---- 254.20B 239.70A 254.20B 245.80 -4.40 250.20 1745 ---- 249.20B 234.60A 249.20B 240.80 -4.40 245.20 1750 ---- 244.30B 229.60A 244.30B 235.80 -4.40 240.20 1755 ---- 239.20B 224.70A 239.20B 230.80 -4.40 235.20 1760 ---- 234.20B 219.50A 234.20B 225.80 -4.40 230.20 1765 ---- 229.20B 214.70A 229.20B 220.80 -4.40 225.20 1770 ---- 224.20B 209.50A 224.20B 215.80 -4.40 220.20 1775 ---- 219.20B 204.60A 219.20B 210.80 -4.40 215.20 1780 ---- 214.20B 199.50A 214.20B 205.80 -4.40 210.20 1785 ---- 209.20B 194.50A 209.20B 200.80 -4.40 205.20 1790 ---- 204.20B 189.50A 204.20B 195.80 -4.40 200.20 1795 ---- 199.20B 184.70A 199.20B 190.80 -4.40 195.20 1800 ---- 194.20B 179.50A 194.20B 185.80 -4.40 190.20 1805 ---- 189.20B 174.50A 189.20B 180.80 -4.40 185.20 1810 ---- 184.20B 169.50A 184.20B 175.80 -4.40 180.20 1815 ---- 179.20B 164.50A 179.20B 170.80 -4.40 175.20 1820 ---- 174.20B 159.70A 174.20B 165.80 -4.40 170.20 1 1825 ---- 169.20B 153.30A 169.20B 160.80 -4.40 165.20 1830 ---- 164.20B 148.30A 164.20B 155.80 -4.40 160.20 1835 ---- 159.30B 143.30A 159.30B 150.80 -4.40 155.20 1840 ---- 154.30B 138.30A 154.30B 145.80 -4.40 150.20 1845 ---- 149.30B 133.40A 149.30B 140.80 -4.40 145.20 1850 ---- 144.90B 128.40A 144.90B 135.80 -4.40 140.20 1 1855 ---- 139.90B 123.40A 139.90B 130.80 -4.40 135.20 1860 ---- 134.90B 118.40A 134.90B 125.80 -4.40 130.20 1865 ---- 129.90B 113.40A 129.90B 120.80 -4.40 125.20 1 1870 ---- 124.90B 108.40A 124.90B 115.80 -4.40 120.20 1875 ---- 119.90B 103.40A 119.90B 110.80 -4.40 115.20 22 1880 ---- 114.90B 98.40A 114.90B 105.80 -4.50 110.30 1885 ---- 109.90B 93.50A 109.90B 100.90 -4.40 105.30 1 1 1890 101.00 104.90B 88.50A 88.50A 95.90 -4.40 1 100.30 1 2 1895 ---- 100.00B 83.60A 100.00B 90.90 -4.50 95.40 1 1 1900 ---- 95.00B 78.60A 95.00B 86.00 -4.40 90.40 1 2 1905 ---- 90.00B 73.70A 90.00B 81.10 -4.40 85.50 1910 ---- 85.10B 68.80A 85.10B 76.10 -4.50 80.60 2 1915 ---- 80.10B 63.90A 80.10B 71.20 -4.50 75.70 2 1920 ---- 75.20B 59.10A 75.20B 66.30 -4.50 70.80 1 1925 ---- 70.30B 54.40A 70.30B 61.50 -4.50 66.00 1 1930 ---- 65.50B 49.70A 65.50B 56.70 -4.50 61.20 1 1935 ---- 60.70B 45.10A 60.70B 51.90 -4.60 56.50 2 1940 ---- 56.00B 40.70A 56.00B 47.20 -4.70 51.90 2 6 1945 ---- 51.30B 36.40A 51.30B 42.70 -4.60 47.30 2 13 1950 ---- 46.70B 32.30A 46.70B 38.20 -4.70 42.90 2 158 1955 ---- 42.30B 28.40A 42.30B 33.90 -4.70 38.60 3 5 1960 26.60 38.00B 24.70A 29.70B 29.90 -4.60 2 34.50 2 2 1965 ---- 33.90B 21.30A 33.90B 26.10 -4.60 30.70 2 14 1970 ---- 30.00B 18.30A 30.00B 22.50 -4.50 27.00 4 103 1975 18.10 26.30B 15.50A 15.50A 19.30 -4.30 1 23.60 7 38 1980 16.30 22.90B 13.00A 16.20B 16.40 -4.00 14 20.40 1 68 1985 14.00 19.70B 10.80A 13.50B 13.70 -3.80 131 17.50 2 24 1990 10.90 16.80B 8.90A 11.20B 11.40 -3.50 292 14.90 4 102 1995 8.50 14.20B 7.30A 7.30A 9.30 -3.30 87 12.60 42 78 2000 11.10 12.00 5.90A 6.50B 7.50 -3.00 689 10.50 21 277 2005 6.70 9.90B 4.80A 6.00B 6.00 -2.70 30 8.70 42 65 2010 5.00 8.10B 3.90A 5.60B 4.80 -2.30 19 7.10 25 164 2015 3.30 6.60B 3.10A 3.70B 3.80 -2.00 5 5.80 5 28 2020 4.60 5.40B 2.50A 2.70A 3.00 -1.80 61 4.80 14 39 2025 4.00 4.30B 2.10A 2.10A 2.40 -1.50 9 3.90 24 63 2030 3.40 3.50B 1.70 1.70 1.90 -1.20 15 3.10 318 486 2035 1.30 2.80B 1.30 1.30 1.60 -1.00 2 2.60 36 57 2040 ---- 2.30B 1.10A 2.30B 1.30 -.80 2 2.10 122 502 2045 1.00 1.90B 1.00 1.00 1.10 -.60 154 1.70 1 112 2050 1.00 1.00 .90A .90A .90 -.60 4 1.50 450 473 2055 ---- ---- .80A .80A .80 -.50 1.30 1 47 2060 ---- ---- .70A .70A .70 -.40 1.10 30 273 2065 ---- ---- .60A .60A .60 -.40 1.00 1 2070 .50 .50 .50 .50 .50 -.40 116 .90 2 8 2075 ---- ---- .50A .50A .50 -.20 .70 30 2080 ---- ---- .40A .40A .40 -.20 9 .60 7 19 2085 ---- ---- .40A .40A .40 -.10 .50 22 2090 .50 .50 .30 .30 .30 -.20 34 .50 3 29 2095 ---- ---- .30A .30A .30 -.20 .50 7 46 2100 ---- ---- .30A .30A .30 -.10 2 .40 2 33 2105 ---- ---- .30A .30A .20 -.20 .40 6 6 2110 ---- ---- .30A .30A .20 -.20 .40 30 2115 ---- ---- .30A .30A .20 -.20 .40 2 2120 ---- ---- .30A .30A .20 -.20 13 .40 2125 ---- ---- ---- ---- .20 -.10 2 .30 14 22 2130 ---- ---- .20A .20A .20 -.10 .30 2135 ---- ---- .20A .20A .20 -.10 .30 12 2140 ---- ---- .20A .20A .20 -.10 .30 2145 ---- ---- .20A .20A .20 -.10 .30 2 2150 ---- ---- ---- ---- .20 .00 .20 25 2155 ---- ---- ---- ---- .20 .00 .20 2160 ---- ---- ---- ---- .10 -.10 .20 30 30 2165 ---- ---- ---- ---- .10 -.10 .20 31 2170 ---- ---- ---- ---- .10 -.10 .20 10 2175 ---- ---- ---- ---- .10 -.10 .20 4 2180 ---- ---- ---- ---- .10 -.10 .20 39 2185 ---- ---- ---- ---- .10 -.10 .20 7 2190 ---- ---- ---- ---- .10 -.10 .20 2195 ---- ---- ---- ---- .10 -.10 .20 14 2200 ---- ---- ---- ---- .10 -.10 .20 70 80 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 13 .10 19 1875 .10 .10 .10 .10 .10 .00 1 .10 22 1880 ---- ---- ---- ---- .10 .00 .10 10 1885 ---- ---- ---- ---- .10 -.10 .20 18 1890 ---- ---- ---- ---- .20 .00 .20 37 1895 ---- ---- ---- ---- .20 .00 .20 50 76 1900 .20 .30 .20 .30 .20 -.10 24 .30 52 93 1905 ---- ---- .30A .30A .30 -.10 .40 20 23 1910 ---- ---- ---- ---- .40 .00 51 .40 12 1915 ---- ---- ---- ---- .50 .00 1 .50 330 1920 ---- ---- .60A .60A .60 -.10 1 .70 155 1925 ---- 1.00B .70A .70A .70 -.10 1 .80 7 46 1930 ---- 1.30B .90A .90A .90 -.20 11 1.10 3 188 1935 1.10 1.70B 1.10 1.70B 1.20 -.10 7 1.30 26 1940 2.10 2.20B 1.40A 2.20B 1.50 -.20 14 1.70 5 41 1945 2.60 2.90B 1.70A 1.90A 1.90 -.30 3 2.20 4 24 1950 2.50 3.80B 2.20A 2.50B 2.40 -.30 77 2.70 308 492 1955 4.00 4.90B 2.80A 3.30A 3.20 -.30 27 3.50 15 34 1960 5.50 6.20B 3.50A 6.20B 4.10 -.30 29 4.40 17 602 1965 6.00 7.90B 4.40A 6.50B 5.30 -.20 654 5.50 11 105 1970 8.50 9.80B 5.50A 6.60A 6.70 -.10 13 6.80 26 29 1975 7.20 12.00B 6.80A 9.20B 8.50 +.10 14 8.40 10 14 1980 11.90 14.50B 8.30A 10.70A 10.60 +.40 112 10.20 10 66 1985 10.80 17.30B 10.20A 15.50B 12.90 +.60 127 12.30 6 15 1990 16.90 20.40B 12.40A 16.90 15.60 +.90 2 14.70 107 100 1995 ---- 23.70B 14.80A 14.80A 18.50 +1.10 1 17.40 6 8 2000 25.50 27.30B 17.50A 27.30B 21.70 +1.40 2 20.30 1 34 2005 ---- 31.20B 20.40A 20.40A 25.20 +1.70 23.50 10 2010 ---- 35.30B 23.60A 23.60A 29.00 +2.10 26.90 3 2015 ---- 39.50B 27.10A 27.10A 33.00 +2.40 30.60 7 2020 ---- 44.00B 30.80A 30.80A 37.20 +2.70 34.50 2025 ---- 48.50B 34.80A 34.80A 41.60 +3.00 38.60 2030 ---- 53.20B 38.90A 38.90A 46.10 +3.20 1 42.90 2035 ---- 57.90B 43.20A 43.20A 50.70 +3.40 47.30 2040 ---- 62.60B 47.70A 47.70A 55.50 +3.60 51.90 2045 ---- 67.60B 52.20A 52.20A 60.20 +3.70 56.50 2050 ---- 72.30B 56.90A 56.90A 65.10 +3.90 61.20 2055 ---- 77.30B 61.60A 61.60A 69.90 +3.90 66.00 2060 ---- 82.20B 66.40A 66.40A 74.80 +3.90 70.90 2065 ---- 87.10B 71.20A 71.20A 79.80 +4.10 75.70 2070 ---- 92.10B 76.10A 76.10A 84.70 +4.10 80.60 1 2075 ---- 97.10B 80.90A 80.90A 89.60 +4.10 85.50 2080 ---- 102.10B 85.80A 85.80A 94.60 +4.20 90.40 2 2085 ---- 107.00B 90.70A 90.70A 99.50 +4.20 95.30 2090 ---- 111.90B 95.70A 95.70A 104.50 +4.30 100.20 2095 ---- 117.00B 100.60A 100.60A 109.40 +4.20 105.20 2100 ---- 122.00B 105.60A 105.60A 114.40 +4.20 110.20 2 2105 ---- 126.90B 110.50A 110.50A 119.40 +4.30 115.10 2110 ---- 131.80B 115.50A 115.50A 124.40 +4.30 120.10 2115 ---- 136.80B 120.50A 120.50A 129.40 +4.30 125.10 2120 ---- 141.80B 125.40A 125.40A 134.40 +4.30 130.10 1 2125 ---- 146.80B 130.40A 130.40A 139.40 +4.40 135.00 2130 ---- 151.80B 135.40A 135.40A 144.40 +4.40 140.00 2135 ---- 156.80B 140.40A 140.40A 149.40 +4.40 145.00 1 1 2140 ---- 161.80B 145.30A 145.30A 154.30 +4.30 150.00 2145 ---- 166.80B 150.30A 150.30A 159.30 +4.30 155.00 2150 ---- 171.80B 155.30A 155.30A 164.30 +4.30 160.00 2 2155 ---- 176.80B 160.30A 160.30A 169.30 +4.40 164.90 2160 ---- 181.70B 165.30A 165.30A 174.30 +4.40 169.90 2165 ---- 186.70B 170.30A 170.30A 179.20 +4.30 174.90 2170 ---- 191.70B 175.30A 175.30A 184.20 +4.30 179.90 2175 ---- 196.70B 180.30A 180.30A 189.20 +4.30 184.90 2180 ---- 201.80B 185.20A 185.20A 194.20 +4.30 189.90 2185 ---- 206.70B 190.20A 190.20A 199.20 +4.30 194.90 2190 ---- 211.70B 195.20A 195.20A 204.20 +4.30 199.90 2195 ---- 216.70B 200.20A 200.20A 209.20 +4.30 204.90 2200 ---- 221.70B 205.20A 205.20A 214.20 +4.30 209.90 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option CALL 1050 ---- 14.465B 14.312A 14.312A 14.355 -.107 14.462 1075 ---- 14.215B 14.062A 14.062A 14.105 -.107 14.212 1100 ---- 13.965B 13.812A 13.812A 13.855 -.107 13.962 1125 ---- 13.715B 13.562A 13.562A 13.605 -.107 13.712 1150 ---- 13.465B 13.312A 13.312A 13.355 -.107 13.462 1175 ---- 13.215B 13.062A 13.062A 13.105 -.107 13.212 1200 ---- 12.965B 12.812A 12.812A 12.855 -.107 12.962 1225 ---- 12.715B 12.562A 12.562A 12.605 -.107 12.712 1250 ---- 12.465B 12.312A 12.312A 12.355 -.107 12.462 1275 ---- 12.215B 12.062A 12.062A 12.105 -.107 12.212 1300 ---- 11.965B 11.812A 11.812A 11.855 -.107 11.962 1325 ---- 11.715B 11.562A 11.562A 11.605 -.107 11.712 1350 ---- 11.465B 11.312A 11.312A 11.355 -.107 11.462 1375 ---- 11.215B 11.062A 11.062A 11.105 -.107 11.212 1400 ---- 10.965B 10.812A 10.812A 10.855 -.107 10.962 1425 ---- 10.715B 10.562A 10.562A 10.605 -.107 10.712 1450 ---- 10.465B 10.312A 10.312A 10.355 -.107 10.462 1475 ---- 10.215B 10.062A 10.062A 10.105 -.107 10.212 1500 ---- 9.965B 9.812A 9.812A 9.855 -.107 9.962 1525 ---- 9.715B 9.562A 9.562A 9.605 -.107 9.712 1550 ---- 9.465B 9.312A 9.312A 9.355 -.107 9.462 1575 ---- 9.215B 9.062A 9.062A 9.105 -.107 9.212 1600 ---- 8.965B 8.812A 8.812A 8.855 -.107 8.962 1625 ---- 8.715B 8.562A 8.562A 8.605 -.107 8.712 1650 ---- 8.465B 8.312A 8.312A 8.355 -.107 8.462 1675 ---- 8.215B 8.062A 8.062A 8.105 -.107 8.212 1700 ---- 7.965B 7.812A 7.812A 7.855 -.107 7.962 1725 ---- 7.715B 7.562A 7.562A 7.605 -.107 7.712 1750 ---- 7.465B 7.312A 7.312A 7.355 -.107 7.462 1775 ---- 7.215B 7.062A 7.062A 7.105 -.107 7.212 1800 ---- ---- 6.819A 6.819A 6.855 -.107 6.962 17 1825 ---- 6.715B 6.562A 6.562A 6.605 -.107 6.712 1850 ---- 6.465B 6.312A 6.312A 6.355 -.107 6.462 1875 ---- 6.215B 6.062A 6.062A 6.105 -.107 6.212 1900 ---- 5.965B 5.812A 5.812A 5.855 -.107 5.962 1925 ---- 5.715B 5.562A 5.562A 5.605 -.107 5.712 1950 ---- 5.465B 5.312A 5.312A 5.355 -.107 5.462 1975 ---- 5.215B 5.062A 5.062A 5.105 -.107 5.212 2000 ---- ---- 4.819A 4.819A 4.855 -.107 4.962 1 2025 ---- ---- 4.569A 4.569A 4.605 -.107 4.712 2 2050 ---- ---- 4.319A 4.319A 4.355 -.107 4.462 3 2055 ---- 4.415B 4.262A 4.262A 4.305 -.107 4.412 2060 ---- 4.365B 4.212A 4.212A 4.255 -.107 4.362 2065 ---- 4.315B 4.162A 4.162A 4.205 -.107 4.312 2070 ---- 4.265B 4.112A 4.112A 4.155 -.107 4.262 2075 ---- ---- 4.070A 4.070A 4.105 -.107 4.212 1 2080 ---- 4.165B 4.012A 4.012A 4.055 -.107 4.162 2085 ---- 4.115B 3.962A 3.962A 4.005 -.107 4.112 2090 ---- 4.065B 3.912A 3.912A 3.955 -.107 4.062 2095 ---- 4.015B 3.862A 3.862A 3.905 -.107 4.012 2100 ---- ---- 3.831A 3.831A 3.855 -.107 3.962 1 2105 ---- 3.915B 3.762A 3.762A 3.805 -.107 3.912 2110 ---- 3.866B 3.712A 3.712A 3.755 -.107 3.862 2115 ---- 3.816B 3.663A 3.663A 3.705 -.107 3.812 2120 ---- 3.766B 3.613A 3.613A 3.655 -.107 3.762 2125 ---- ---- 3.570A 3.570A 3.605 -.107 3.712 7 2130 ---- 3.666B 3.513A 3.513A 3.555 -.107 3.662 2135 ---- 3.616B 3.463A 3.463A 3.505 -.107 3.612 2140 ---- 3.566B 3.412A 3.412A 3.455 -.107 3.562 2145 ---- 3.516B 3.362A 3.362A 3.405 -.107 3.512 2150 ---- ---- 3.320A 3.320A 3.355 -.107 3.462 6 2155 ---- 3.416B 3.262A 3.262A 3.305 -.107 3.412 2160 ---- 3.366B 3.212A 3.212A 3.255 -.107 3.362 2165 ---- 3.316B 3.162A 3.162A 3.205 -.107 3.312 2170 ---- 3.266B 3.112A 3.112A 3.155 -.107 3.262 2175 ---- ---- 3.070A 3.070A 3.105 -.108 3.213 2 2180 ---- 3.166B 3.013A 3.013A 3.055 -.108 3.163 2185 ---- ---- 2.970A 2.970A 3.005 -.108 3.113 5 2190 ---- ---- 2.920A 2.920A 2.955 -.108 3.063 3 2195 ---- ---- 2.870A 2.870A 2.905 -.108 3.013 2200 ---- ---- 2.820A 2.820A 2.855 -.108 2.963 1 35 2205 ---- ---- 2.770A 2.770A 2.805 -.108 2.913 2210 ---- ---- 2.720A 2.720A 2.755 -.108 2.863 6 2215 ---- 2.816B 2.663A 2.663A 2.705 -.109 2.814 2220 ---- ---- 2.620A 2.620A 2.655 -.109 2.764 10 2225 ---- 2.813B 2.570A 2.570A 2.605 -.109 2.714 12 2230 ---- 2.684B 2.520A 2.520A 2.555 -.109 2.664 6 2235 ---- 2.684B 2.470A 2.470A 2.505 -.109 2.614 6 2240 ---- 2.654B 2.420A 2.420A 2.455 -.109 2.564 11 2245 ---- 2.614B 2.324A 2.324A 2.405 -.109 2.514 7 2250 ---- 2.602B 2.274A 2.274A 2.355 -.109 2.464 159 2255 ---- 2.526B 2.224A 2.224A 2.305 -.109 2.414 11 2260 ---- 2.502B 2.174A 2.174A 2.255 -.109 2.364 38 2265 ---- 2.452B 2.124A 2.124A 2.205 -.109 2.314 20 2270 ---- 2.402B 2.074A 2.074A 2.155 -.109 2.264 12 2275 ---- 2.352B 2.024A 2.024A 2.106 -.109 2.215 32 2280 ---- 2.302B 1.974A 1.974A 2.056 -.109 2.165 25 34 2285 ---- 2.252B 1.924A 1.924A 2.006 -.109 2.115 50 2290 ---- 2.203B 1.876A 1.876A 1.956 -.109 2.065 10 2295 ---- 2.153B 1.826A 1.826A 1.906 -.109 2.015 14 2300 ---- 2.103B 1.776A 1.776A 1.856 -.109 1.965 377 2305 ---- 2.053B 1.726A 1.726A 1.807 -.109 1.916 26 2310 ---- 2.003B 1.676A 1.676A 1.757 -.109 1.866 19 2315 ---- 1.953B 1.626A 1.626A 1.707 -.109 1.816 60 2320 ---- 1.903B 1.578A 1.578A 1.658 -.109 1.767 17 2325 ---- 1.854B 1.528A 1.528A 1.608 -.109 1.717 392 2330 ---- 1.804B 1.478A 1.478A 1.558 -.110 1.668 55 2335 ---- 1.754B 1.430A 1.430A 1.509 -.110 1.619 17 2340 ---- 1.705B 1.380A 1.380A 1.459 -.111 1.570 463 2345 ---- 1.655B 1.330A 1.330A 1.410 -.111 1.521 152 2350 ---- 1.605B 1.282A 1.282A 1.361 -.111 1.472 302 2355 ---- 1.556B 1.232A 1.232A 1.311 -.112 1.423 14 2360 ---- 1.506B 1.184A 1.184A 1.262 -.112 1.374 9 2365 ---- 1.458B 1.136A 1.136A 1.213 -.113 1.326 28 2370 1.219 1.408B 1.088A 1.088A 1.164 -.113 2 1.277 45 2375 ---- 1.359B 1.038A 1.038A 1.116 -.113 1.229 292 2380 ---- 1.310B .990A .990A 1.067 -.114 1.181 24 2385 ---- 1.262B .942A .942A 1.019 -.114 1.133 21 2390 ---- 1.213B .896A .896A .971 -.115 1.086 26 2395 ---- 1.164B .848A .848A .923 -.115 1.038 2 82 2400 1.006 1.116B .802A .981B .876 -.115 5 .991 9 533 2405 ---- 1.068B .756A .756A .828 -.117 .945 112 2410 ---- 1.020B .711A .711A .782 -.117 .899 133 2415 ---- .973B .665A .665A .736 -.117 .853 23 2420 ---- .926B .623A .623A .691 -.117 .808 34 2425 .820 .879B .578A .578A .646 -.118 7 .764 194 2430 ---- .831B .538A .538A .603 -.118 .721 87 2435 .630 .787B .497A .660B .560 -.118 1 .678 18 2440 ---- .743B .458A .458A .519 -.118 .637 21 2445 ---- .698B .422A .422A .479 -.118 .597 28 2450 .440 .655B .386A .386A .440 -.118 4 .558 3 368 2455 .357 .612B .352A .358B .403 -.117 1 .520 1 67 2460 ---- .570B .320A .320A .368 -.115 .483 123 2465 ---- .530B .289A .289A .334 -.114 .448 48 2470 .269 .490B .262A .266A .302 -.113 17 .415 62 2475 .240 .452B .234A .234A .272 -.111 28 .383 4 107 2480 .245 .415B .208A .300B .244 -.109 3 .353 21 2485 .277 .381B .185A .185A .218 -.106 6 .324 50 2490 .205 .347B .164A .237B .194 -.103 21 .297 41 2495 ---- .316B .145A .145A .171 -.100 .271 29 2500 .239 .286B .127A .129 .151 -.096 39 .247 89 505 2505 ---- .259B .112A .112A .133 -.091 .224 4 56 2510 .095 .233B .095 .128B .116 -.087 4 .203 43 2515 .130 .211B .086A .137B .102 -.082 16 .184 48 2520 ---- .189B .075A .075A .089 -.077 2 .166 4 78 2525 .166 .169B .062 .064B .078 -.071 91 .149 26 350 2530 .154 .154 .057A .057A .068 -.066 6 .134 49 2535 .139 .139 .051A .051A .060 -.061 7 .121 2 19 2540 .110 .121B .045A .045A .052 -.056 13 .108 9 110 2545 .044 .110B .039A .047B .046 -.051 8 .097 1 61 2550 .060 .097B .035A .041B .041 -.046 171 .087 216 449 2555 .051 .087B .030A .030A .036 -.042 14 .078 2 17 2560 .072 .077B .028 .028 .032 -.038 9 .070 27 2565 .066 .070B .026A .026A .028 -.035 10 .063 2 83 2570 .062 .062 .019 .019 .025 -.032 27 .057 5 17 2575 .031 .056B .018A .018A .022 -.029 109 .051 121 382 2580 .019 .050B .019 .019 .020 -.026 1 .046 11 23 2585 ---- .045B .016A .045B .017 -.025 .042 7 54 2590 ---- .040B .015A .040B .015 -.023 .038 5 28 2595 ---- .037B .014A .037B .014 -.021 .035 2 18 2600 .031 .035 .011 .011 .012 -.020 61 .032 48 582 2605 ---- ---- .012A .012A .011 -.018 .029 4 15 2610 .021 .021 .012A .012A .010 -.017 1 .027 4 108 2615 ---- ---- .012A .012A .009 -.016 .025 30 2620 ---- ---- .010A .010A .008 -.015 .023 2 13 2625 .017 .017 .009 .009 .008 -.014 49 .022 9 215 2630 ---- ---- .011A .011A .007 -.013 .020 13 2635 ---- ---- .009A .009A .007 -.012 .019 2 46 2640 ---- ---- .010A .010A .006 -.012 .018 15 2645 ---- ---- .008A .008A .006 -.011 .017 41 2650 .007 .007 .007 .007 .006 -.010 1 .016 13 424 2655 ---- ---- .007A .007A .005 -.010 .015 6 2660 ---- ---- .007A .007A .005 -.009 .014 15 2665 ---- ---- .007A .007A .005 -.009 .014 1 39 2670 ---- ---- .006A .006A .005 -.008 .013 2675 ---- ---- .008A .008A .005 -.008 .013 2 44 2680 ---- ---- .007A .007A .004 -.008 .012 2685 ---- ---- .006A .006A .004 -.007 .011 2690 ---- ---- .006A .006A .004 -.007 .011 1 1 2695 ---- ---- .005A .005A .004 -.007 .011 2 2700 .007 .007 .005A .005A .004 -.006 2 .010 15 383 2725 .007 .007 .004 .005 .003 -.005 31 .008 16 131 2750 ---- ---- .004A .004A .002 -.005 1 .007 177 2775 ---- ---- .004A .004A .002 -.004 .006 186 2800 ---- ---- .003A .003A .001 -.004 .005 219 2825 ---- ---- .003A .003A .001 -.004 .005 46 2850 ---- ---- .003A .003A .001 -.003 .004 75 2875 ---- ---- .003A .003A .001 -.003 .004 45 2900 ---- ---- ---- ---- .001 -.002 .003 93 2925 ---- ---- ---- ---- .001 -.002 .003 65 2950 ---- ---- ---- ---- .001 -.002 .003 209 2975 ---- ---- ---- ---- .001 -.002 .003 78 3000 ---- .003B ---- .003B .001 -.001 .002 11 2270 3025 ---- ---- ---- ---- .001 -.001 .002 32 3050 ---- ---- ---- ---- .001 -.001 .002 48 3075 ---- ---- ---- ---- .001 -.001 .002 25 3100 ---- ---- ---- ---- .001 -.001 .002 92 3125 ---- ---- ---- ---- .001 -.001 .002 208 3150 ---- ---- ---- ---- .001 -.001 .002 42 3175 ---- ---- ---- ---- .001 -.001 .002 17 3200 ---- ---- ---- ---- .001 -.001 .002 1023 3225 ---- ---- ---- ---- .001 -.001 .002 12 3250 ---- ---- ---- ---- .001 -.001 .002 22 3275 ---- ---- ---- ---- .001 .000 .001 11 3300 ---- ---- ---- ---- .001 .000 .001 690 3325 ---- ---- ---- ---- .001 .000 .001 7 3350 ---- ---- ---- ---- .001 .000 .001 6 3375 ---- ---- ---- ---- .001 .000 .001 9 3400 ---- ---- ---- ---- .001 .000 .001 78 3425 ---- ---- ---- ---- .001 .000 .001 10 3450 ---- ---- ---- ---- .001 .000 .001 25 3475 ---- ---- ---- ---- .001 .000 .001 40 3500 ---- ---- ---- ---- .001 .000 .001 674 3525 ---- ---- ---- ---- .001 .000 .001 3550 ---- ---- ---- ---- .001 .000 .001 265 3575 ---- ---- ---- ---- .001 .000 .001 1 3600 ---- ---- ---- ---- .001 .000 .001 38 3625 ---- ---- ---- ---- .001 .000 .001 5 3650 ---- ---- ---- ---- .001 .000 .001 5 42 SO SEP23 Silver Option CALL 825 ---- 16.715B 16.559A 16.559A 16.605 -.107 16.712 850 ---- 16.465B 16.309A 16.309A 16.355 -.107 16.462 875 ---- 16.215B 16.061A 16.061A 16.105 -.107 16.212 900 ---- 15.965B 15.809A 15.809A 15.855 -.107 15.962 925 ---- 15.715B 15.561A 15.561A 15.605 -.107 15.712 950 ---- 15.466B 15.311A 15.311A 15.355 -.107 15.462 975 ---- 15.216B 15.061A 15.061A 15.105 -.107 15.212 1000 ---- 14.966B 14.809A 14.809A 14.855 -.107 14.962 1025 ---- 14.716B 14.561A 14.561A 14.605 -.107 14.712 1050 ---- 14.466B 14.309A 14.309A 14.355 -.107 14.462 1075 ---- 14.216B 14.061A 14.061A 14.105 -.107 14.212 1100 ---- 13.966B 13.809A 13.809A 13.855 -.107 13.962 1125 ---- 13.716B 13.559A 13.559A 13.605 -.107 13.712 1150 ---- 13.466B 13.311A 13.311A 13.355 -.107 13.462 1175 ---- 13.216B 13.061A 13.061A 13.105 -.107 13.212 1200 ---- 12.966B 12.809A 12.809A 12.855 -.107 12.962 1225 ---- 12.716B 12.561A 12.561A 12.605 -.107 12.712 1250 ---- 12.466B 12.311A 12.311A 12.355 -.107 12.462 1275 ---- 12.216B 12.060A 12.060A 12.105 -.107 12.212 1300 ---- 11.967B 11.810A 11.810A 11.855 -.107 11.962 1325 ---- 11.717B 11.560A 11.560A 11.605 -.107 11.712 1350 ---- 11.467B 11.310A 11.310A 11.355 -.107 11.462 1375 ---- 11.217B 11.060A 11.060A 11.105 -.107 11.212 1400 ---- 10.967B 10.810A 10.810A 10.855 -.107 10.962 1425 ---- 10.717B 10.560A 10.560A 10.605 -.107 10.712 1450 ---- 10.467B 10.310A 10.310A 10.355 -.107 10.462 1475 ---- 10.217B 10.060A 10.060A 10.105 -.107 10.212 1500 ---- 9.964B 9.818A 9.818A 9.855 -.107 9.962 1525 ---- 9.717B 9.558A 9.558A 9.605 -.107 9.712 1550 ---- 9.467B 9.308A 9.308A 9.355 -.107 9.462 1575 ---- 9.214B 9.063A 9.063A 9.105 -.107 9.212 1600 ---- 8.964B 8.813A 8.813A 8.855 -.107 8.962 1625 ---- 8.718B 8.558A 8.558A 8.605 -.107 8.712 1650 ---- 8.465B 8.313A 8.313A 8.355 -.107 8.462 1675 ---- 8.215B 8.063A 8.063A 8.105 -.107 8.212 1700 ---- ---- 7.827A 7.827A 7.855 -.107 7.962 36 1725 ---- ---- 7.576A 7.576A 7.605 -.107 7.712 2 1750 ---- ---- 7.327A 7.327A 7.355 -.107 7.462 1 1775 ---- 7.215B 7.067A 7.067A 7.105 -.107 7.212 1800 ---- ---- 6.827A 6.827A 6.855 -.107 6.962 34 1825 ---- 6.718B 6.560A 6.560A 6.605 -.107 6.712 1850 ---- 6.466B 6.317A 6.317A 6.355 -.107 6.462 1875 ---- 6.216B 6.067A 6.067A 6.105 -.107 6.212 1900 ---- ---- 5.827A 5.827A 5.855 -.107 5.962 9 1925 ---- 5.717B 5.568A 5.568A 5.605 -.107 5.712 1950 ---- 5.468B 5.314A 5.314A 5.355 -.107 5.462 1975 ---- 5.219B 5.065A 5.065A 5.105 -.108 5.213 2000 ---- ---- 4.830A 4.830A 4.857 -.107 20 4.964 19 44 2025 ---- 4.722B 4.573A 4.573A 4.608 -.108 4.716 2050 ---- ---- 4.335A 4.335A 4.361 -.108 4.469 3 2055 ---- 4.425B 4.272A 4.272A 4.311 -.109 4.420 2060 ---- 4.376B 4.227A 4.227A 4.262 -.108 4.370 2065 ---- 4.327B 4.173A 4.173A 4.212 -.109 4.321 2070 ---- 4.277B 4.124A 4.124A 4.163 -.109 4.272 2075 ---- ---- 4.088A 4.088A 4.114 -.109 4.223 3 2080 ---- 4.178B 4.025A 4.025A 4.064 -.109 4.173 2085 ---- 4.129B 3.976A 3.976A 4.015 -.109 4.124 2090 ---- 4.080B 3.927A 3.927A 3.966 -.109 4.075 2095 ---- 4.031B 3.878A 3.878A 3.917 -.109 4.026 2100 3.840 3.982B 3.829A 3.829A 3.868 -.109 1 3.977 111 2105 ---- 3.933B 3.780A 3.780A 3.819 -.109 3.928 2110 ---- 3.884B 3.731A 3.731A 3.770 -.109 3.879 2115 ---- 3.835B 3.682A 3.682A 3.721 -.109 3.830 2120 ---- 3.786B 3.633A 3.633A 3.672 -.109 3.781 2125 ---- ---- 3.598A 3.598A 3.623 -.110 3.733 13 2130 ---- 3.688B 3.540A 3.540A 3.574 -.110 3.684 2135 ---- 3.639B 3.487A 3.487A 3.526 -.109 3.635 2140 ---- ---- 3.452A 3.452A 3.477 -.109 3.586 1 2145 ---- ---- 3.403A 3.403A 3.428 -.110 3.538 10 2150 ---- 3.496B 3.337A 3.337A 3.380 -.109 3.489 190 2155 ---- 3.444B 3.293A 3.293A 3.331 -.110 3.441 2160 ---- 3.396B 3.249A 3.249A 3.283 -.110 3.393 2165 ---- 3.348B 3.201A 3.201A 3.235 -.109 3.344 2170 ---- ---- 3.162A 3.162A 3.186 -.110 3.296 2 2175 ---- 3.254B 3.063A 3.063A 3.138 -.110 3.248 3 2180 ---- ---- 3.066A 3.066A 3.090 -.110 3.200 7 2185 ---- ---- 3.018A 3.018A 3.042 -.110 3.152 2 2190 ---- 3.107B 2.961A 2.961A 2.994 -.110 3.104 2195 ---- ---- 2.922A 2.922A 2.946 -.111 3.057 4 2200 ---- 3.138B 2.825A 2.825A 2.899 -.110 3.009 331 2205 ---- 2.963B 2.814A 2.814A 2.851 -.111 2.962 2210 ---- 2.915B 2.767A 2.767A 2.804 -.110 2.914 2215 ---- 2.868B 2.724A 2.724A 2.757 -.110 2.867 2220 ---- ---- 2.686A 2.686A 2.709 -.111 2.820 4 2225 ---- 2.899B 2.589A 2.589A 2.662 -.111 2.773 1 2230 ---- ---- 2.592A 2.592A 2.616 -.110 2.726 4 2235 ---- ---- 2.537A 2.537A 2.569 -.111 2.680 2240 ---- ---- 2.499A 2.499A 2.522 -.111 2.633 2 2245 ---- ---- 2.453A 2.453A 2.476 -.111 2.587 2 2250 ---- 2.663B 2.358A 2.358A 2.430 -.111 2.541 139 2255 ---- ---- 2.362A 2.362A 2.384 -.111 2.495 27 2260 ---- ---- 2.317A 2.317A 2.338 -.111 2.449 4 2265 ---- ---- 2.271A 2.271A 2.293 -.111 2.404 23 2270 ---- ---- 2.227A 2.227A 2.248 -.111 2.359 1 2275 ---- 2.432B 2.133A 2.133A 2.203 -.111 2.314 181 2280 ---- ---- 2.138A 2.138A 2.158 -.111 2.269 8 2285 ---- ---- 2.088A 2.088A 2.114 -.111 2.225 34 2290 ---- ---- 2.044A 2.044A 2.070 -.110 2.180 72 2295 ---- ---- 2.001A 2.001A 2.026 -.111 2.137 5 2300 ---- 2.206B 1.916A 1.916A 1.983 -.110 2.093 36 475 2305 ---- ---- 1.915A 1.915A 1.939 -.111 2.050 17 2310 ---- ---- 1.873A 1.873A 1.897 -.110 2.007 22 2315 ---- ---- 1.831A 1.831A 1.854 -.110 1.964 6 2320 ---- ---- 1.790A 1.790A 1.812 -.110 1.922 54 2325 1.841 1.989B 1.708A 1.868B 1.771 -.109 1 1.880 162 2330 ---- ---- 1.708A 1.708A 1.730 -.109 1.839 71 2335 ---- ---- 1.668A 1.668A 1.689 -.109 1.798 54 2340 ---- ---- 1.616A 1.616A 1.649 -.108 1.757 275 2345 ---- ---- 1.589A 1.589A 1.609 -.108 1.717 26 2350 ---- 1.779B 1.511A 1.511A 1.569 -.109 1 1.678 5 167 2355 ---- ---- 1.512A 1.512A 1.531 -.107 1.638 16 2360 1.567 1.567 1.475A 1.566A 1.492 -.107 1 1.599 5 101 2365 ---- ---- 1.437A 1.437A 1.454 -.107 1.561 8 2370 ---- ---- 1.401A 1.401A 1.417 -.106 1.523 8 2375 ---- 1.580B 1.327A 1.327A 1.380 -.106 1.486 234 2380 ---- ---- 1.330A 1.330A 1.344 -.105 1.449 7 2385 ---- ---- 1.295A 1.295A 1.308 -.105 1.413 6 2390 ---- ---- 1.261A 1.261A 1.273 -.104 1.377 66 2395 ---- ---- 1.225A 1.225A 1.238 -.104 1.342 20 2400 1.240 1.393B 1.154A 1.162B 1.204 -.103 19 1.307 3 508 2405 ---- ---- 1.160A 1.160A 1.171 -.102 1.273 48 2410 ---- ---- 1.128A 1.128A 1.138 -.102 1.240 18 2415 ---- ---- 1.096A 1.096A 1.106 -.101 1.207 39 2420 ---- ---- 1.041A 1.041A 1.074 -.100 1.174 1 2425 1.160 1.219B 1.001A 1.003A 1.043 -.100 6 1.143 11 150 2430 ---- ---- .977A .977A 1.013 -.098 1.111 23 2435 ---- ---- .946A .946A .983 -.098 1.081 78 2440 ---- 1.116B .911A .911A .954 -.097 1.051 4 2445 ---- 1.084B .883A 1.083B .926 -.096 1.022 2 2450 ---- 1.060B .856A .856A .898 -.095 .993 9 542 2455 .994 1.024B .830A .830A .871 -.094 4 .965 2 2460 .966 .997B .805A .805A .845 -.092 4 .937 14 2465 ---- .967B .781A .781A .819 -.091 .910 4 9 2470 ---- .944B .755A .755A .794 -.090 .884 1 21 2475 ---- .916B .731A .731A .769 -.089 3 .858 12 250 2480 ---- .889B .708A .708A .745 -.088 .833 26 32 2485 .712 .863B .686A .686A .722 -.087 56 .809 12 13 2490 ---- .837B .664A .664A .699 -.086 .785 3 71 2495 ---- .812B .642A .642A .677 -.084 .761 57 2500 .692 .787B .617 .626B .655 -.083 33 .738 130 1348 2505 ---- .763B .601A .601A .634 -.082 1 .716 14 2510 ---- .740B .581A .581A .613 -.082 .695 47 65 2515 ---- .716B .563A .563A .593 -.080 .673 3 28 2520 .651 .694B .544A .544A .574 -.079 7 .653 6 9 2525 ---- .675B .526A .526A .555 -.078 6 .633 34 315 2530 ---- .653B .508A .508A .536 -.077 .613 1 8 2535 ---- .633B .491A .491A .518 -.076 .594 6 15 2540 ---- .613B .475A .475A .501 -.075 1 .576 1 69 2545 .484 .594B .459A .459A .484 -.074 2 .558 1 6 2550 ---- .575B .443A .443A .468 -.073 .541 56 583 2555 .454 .557B .428A .492B .452 -.072 1 .524 9 33 2560 .439 .539B .414A .448B .437 -.070 3 .507 6 21 2565 ---- .522B .400A .400A .422 -.070 .492 5 14 2570 ---- .505B .386A .386A .408 -.068 .476 39 54 2575 .395 .488B .373A .373A .394 -.067 13 .461 8 88 2580 ---- .472B .360A .360A .381 -.066 .447 2 15 2585 ---- .457B .348A .348A .368 -.065 .433 19 2590 .357 .442B .336A .336A .355 -.064 3 .419 8 16 2595 .345 .428B .325A .325A .343 -.063 2 .406 28 44 2600 .340 .414B .314A .314A .332 -.062 26 .394 149 2146 2605 .315 .401B .304A .304A .321 -.061 2 .382 9 2610 ---- .388B .293A .293A .310 -.060 .370 4 21 2615 ---- .376B .284A .284A .300 -.058 .358 18 2620 ---- .364B .274A .274A .289 -.058 1 .347 1 58 2625 .268 .353B .265A .281B .280 -.057 56 .337 13 325 2630 ---- .342B .256A .256A .271 -.055 .326 1 9 2635 ---- .331B .248A .248A .262 -.054 .316 30 46 2640 .308 .321B .240A .260B .253 -.054 8 .307 14 2645 ---- .311B .232A .232A .245 -.052 .297 3 2650 .267 .301B .224A .237B .237 -.051 3 .288 95 371 2655 .243 .290B .218A .262B .229 -.051 6 .280 3 2660 .260 .282B .210A .210A .222 -.049 7 .271 1 20 2665 .265 .272B .203A .203A .214 -.049 6 .263 3 12 2670 .254 .263B .197A .197A .207 -.048 5 .255 11 2675 ---- .255B .190A .190A .201 -.047 2 .248 27 93 2680 ---- .248B .184A .184A .194 -.046 .240 3 4 2685 .185 .240B .179A .188B .188 -.045 6 .233 18 90 2690 ---- .232B .173A .173A .182 -.045 .227 7 7 2695 .185 .225B .168A .168A .177 -.043 1 .220 5 3 2700 .205 .219B .163A .163A .171 -.043 42 .214 309 1709 2725 .146 .188B .137 .137 .146 -.039 5 .185 17 117 2750 .137 .162B .120 .120 .126 -.034 33 .160 58 574 2775 ---- .141B .105A .105A .109 -.031 .140 58 143 2800 .110 .110 .092A .119B .095 -.028 102 .123 720 881 2825 ---- ---- .082A .082A .083 -.025 .108 26 2850 ---- ---- .073A .073A .073 -.023 2 .096 3 641 2875 ---- ---- .064A .064A .065 -.020 .085 1 118 2900 .061 .061 .055 .058 .057 -.019 63 .076 29 397 2925 .060 .060 .053A .062B .051 -.017 1 .068 5 73 2950 .054 .054 .047A .055B .046 -.015 1 .061 2 84 2975 ---- ---- .043A .043A .041 -.014 .055 8 180 3000 .048 .048 .039A .039A .037 -.013 42 .050 1178 2425 3025 ---- ---- .037A .037A .034 -.011 .045 1 44 3050 .039 .039 .033A .033A .031 -.010 5 .041 2 37 3075 ---- ---- .031A .031A .028 -.010 .038 31 3100 .030 .030 .028A .028A .026 -.008 24 .034 16 140 3125 ---- ---- .027A .027A .024 -.008 .032 7 3150 ---- ---- .025A .025A .022 -.007 .029 5 145 3175 ---- ---- .023A .023A .021 -.006 .027 42 3200 ---- ---- .021A .021A .019 -.006 .025 6 764 3225 ---- ---- .021A .021A .018 -.005 .023 25 3250 ---- ---- .019A .019A .017 -.005 .022 462 3275 ---- ---- .019A .019A .016 -.004 .020 8 3300 ---- ---- .017A .017A .015 -.004 8 .019 11 486 3325 ---- ---- ---- ---- .014 -.004 .018 44 3350 ---- ---- ---- ---- .013 -.004 .017 14 3375 ---- ---- ---- ---- .013 -.003 .016 33 3400 ---- ---- .013A .013A .012 -.003 .015 569 672 3425 ---- ---- ---- ---- .011 -.003 .014 5 3450 ---- ---- ---- ---- .011 -.003 .014 22 3475 ---- ---- ---- ---- .010 -.003 .013 1 3500 ---- ---- ---- ---- .010 -.002 .012 114 1515 3525 ---- ---- ---- ---- .010 -.002 .012 14 3550 ---- ---- ---- ---- .009 -.002 .011 27 3575 ---- ---- ---- ---- .009 -.002 .011 5 3600 ---- ---- ---- ---- .009 -.001 2 .010 158 3625 ---- ---- ---- ---- .008 -.002 .010 5 3650 ---- ---- ---- ---- .008 -.002 .010 12 4000 .008 .008 .008 .008 .006 -.001 5 .007 2040 4500 ---- .006B ---- .006B .004 -.001 .005 119 5000 ---- ---- ---- ---- .004 .000 .004 141 6000 ---- ---- ---- ---- .002 -.001 .003 88 7000 ---- ---- ---- ---- .001 .000 .001 60 8000 ---- ---- ---- ---- .001 .000 .001 10 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 58 SO OCT23 Silver Option CALL 1300 ---- ---- ---- ---- 12.204 -.106 12.310 1325 ---- ---- ---- ---- 11.954 -.106 12.060 1350 ---- ---- ---- ---- 11.704 -.106 11.810 1375 ---- ---- ---- ---- 11.454 -.106 11.560 1400 ---- ---- ---- ---- 11.204 -.106 11.310 1425 ---- ---- ---- ---- 10.954 -.106 11.060 1450 ---- ---- ---- ---- 10.704 -.106 10.810 1475 ---- ---- ---- ---- 10.454 -.106 10.560 1500 ---- ---- ---- ---- 10.204 -.106 10.310 1525 ---- ---- ---- ---- 9.954 -.106 10.060 1550 ---- ---- ---- ---- 9.704 -.106 9.810 1575 ---- ---- ---- ---- 9.454 -.106 9.560 1600 ---- ---- ---- ---- 9.204 -.106 9.310 1625 ---- ---- ---- ---- 8.954 -.106 9.060 1650 ---- ---- ---- ---- 8.704 -.106 8.810 1675 ---- ---- ---- ---- 8.454 -.106 8.560 1700 ---- ---- ---- ---- 8.204 -.106 8.310 1725 ---- ---- ---- ---- 7.954 -.106 8.060 1750 ---- ---- ---- ---- 7.704 -.106 7.810 1775 ---- ---- ---- ---- 7.454 -.106 7.560 1800 ---- ---- ---- ---- 7.204 -.106 7.310 1825 ---- ---- ---- ---- 6.954 -.106 7.060 1850 ---- ---- ---- ---- 6.704 -.106 6.810 1875 ---- ---- ---- ---- 6.454 -.106 6.560 17 1900 ---- ---- ---- ---- 6.204 -.107 6.311 5 1925 ---- ---- ---- ---- 5.956 -.107 6.063 5 1950 ---- ---- ---- ---- 5.708 -.107 5.815 1975 ---- ---- ---- ---- 5.461 -.108 5.569 2000 ---- ---- ---- ---- 5.215 -.108 5.323 5 2025 ---- ---- ---- ---- 4.970 -.108 5.078 2050 ---- ---- ---- ---- 4.726 -.109 4.835 2 2075 ---- ---- ---- ---- 4.483 -.109 4.592 2 2100 4.200 4.200 4.168A 4.183A 4.242 -.110 1 4.352 15 2110 ---- ---- ---- ---- 4.146 -.110 4.256 2115 ---- ---- ---- ---- 4.098 -.110 4.208 2120 ---- ---- ---- ---- 4.050 -.110 4.160 2125 ---- 4.240B 3.930A 3.930A 4.002 -.110 4.112 1 2130 ---- ---- ---- ---- 3.954 -.111 4.065 2135 ---- ---- ---- ---- 3.907 -.110 4.017 5 2140 ---- ---- ---- ---- 3.859 -.111 3.970 5 2145 ---- ---- ---- ---- 3.812 -.111 3.923 2150 ---- 4.001B 3.694A 3.694A 3.765 -.110 3.875 1 2155 ---- ---- ---- ---- 3.717 -.111 3.828 2160 ---- ---- ---- ---- 3.670 -.111 3.781 2165 ---- ---- ---- ---- 3.623 -.111 3.734 2170 ---- ---- ---- ---- 3.576 -.112 3.688 2175 ---- 3.765B 3.460A 3.460A 3.530 -.111 3.641 1 2180 ---- ---- ---- ---- 3.483 -.111 3.594 2185 ---- ---- ---- ---- 3.437 -.111 3.548 2190 ---- ---- ---- ---- 3.390 -.112 3.502 2195 ---- ---- ---- ---- 3.344 -.112 3.456 2200 ---- 3.531B 3.230A 3.230A 3.298 -.112 3.410 6 2205 ---- ---- ---- ---- 3.252 -.112 3.364 2210 ---- ---- ---- ---- 3.207 -.111 3.318 2215 ---- ---- ---- ---- 3.161 -.112 3.273 2220 ---- ---- ---- ---- 3.116 -.112 3.228 2225 ---- 3.300B 3.004A 3.004A 3.071 -.111 3.182 2230 ---- ---- ---- ---- 3.026 -.112 3.138 2235 ---- ---- ---- ---- 2.981 -.112 3.093 2240 ---- ---- ---- ---- 2.936 -.112 3.048 2245 ---- ---- ---- ---- 2.892 -.112 3.004 2250 ---- 3.073B 2.783A 2.783A 2.848 -.112 2.960 1 2255 ---- ---- ---- ---- 2.804 -.112 2.916 2260 ---- ---- ---- ---- 2.761 -.111 2.872 2265 ---- ---- ---- ---- 2.717 -.112 2.829 2270 ---- ---- ---- ---- 2.674 -.112 2.786 2275 ---- 2.853B 2.567A 2.567A 2.631 -.112 2.743 1 2280 ---- ---- ---- ---- 2.588 -.112 2.700 2285 ---- ---- 2.657A 2.657A 2.546 -.112 2.658 2290 ---- ---- ---- ---- 2.504 -.111 2.615 2295 ---- ---- ---- ---- 2.462 -.111 2.573 2300 ---- 2.637B 2.360A 2.360A 2.421 -.111 2.532 3 26 2305 ---- ---- 2.490A 2.490A 2.379 -.112 2.491 2310 ---- ---- 2.449A 2.449A 2.339 -.111 2.450 2315 ---- ---- 2.407A 2.407A 2.298 -.111 2.409 2320 ---- ---- 2.367A 2.367A 2.258 -.110 2.368 2325 ---- 2.429B 2.161A 2.161A 2.218 -.110 2.328 7 2330 ---- ---- 2.287A 2.287A 2.178 -.111 2.289 2335 ---- ---- 2.247A 2.247A 2.139 -.110 2.249 5 2340 ---- ---- 2.208A 2.208A 2.100 -.110 2.210 1 2345 ---- ---- 2.170A 2.170A 2.062 -.109 2.171 2350 ---- 2.228B 1.971A 1.971A 2.024 -.109 2.133 29 2355 ---- ---- 2.093A 2.093A 1.986 -.109 2.095 2360 ---- ---- 2.055A 2.055A 1.949 -.109 2.058 18 2365 ---- ---- 2.019A 2.019A 1.912 -.108 2.020 2370 ---- ---- 1.982A 1.982A 1.875 -.108 1.983 5 2375 ---- 2.037B 1.791A 1.791A 1.839 -.108 1.947 1 2380 ---- ---- 1.909A 1.909A 1.804 -.107 1.911 2385 ---- ---- 1.873A 1.873A 1.769 -.106 1.875 1 2390 ---- ---- 1.838A 1.838A 1.734 -.106 1.840 2395 ---- ---- 1.804A 1.804A 1.700 -.105 1.805 2400 1.649 1.855B 1.623A 1.623A 1.666 -.105 1 1.771 18 2405 ---- ---- 1.709A 1.709A 1.633 -.104 1.737 1 2410 ---- ---- 1.679A 1.679A 1.600 -.104 1.704 2 2415 ---- ---- 1.648A 1.648A 1.567 -.104 1.671 1 2420 ---- ---- 1.613A 1.613A 1.535 -.103 1.638 5 2425 ---- 1.684B 1.464A 1.464A 1.503 -.103 1.606 17 2430 ---- ---- 1.535A 1.535A 1.472 -.103 1.575 7 2435 ---- ---- 1.529A 1.529A 1.442 -.102 1.544 2440 ---- ---- 1.373A 1.373A 1.411 -.102 1.513 16 2445 ---- ---- 1.344A 1.344A 1.382 -.101 1.483 2450 1.330 1.524B 1.316A 1.334B 1.352 -.101 6 1.453 22 2455 ---- ---- 1.287A 1.287A 1.323 -.101 1.424 2460 ---- 1.458B 1.254A 1.254A 1.295 -.100 1.395 3 2465 ---- 1.427B 1.228A 1.426B 1.267 -.099 1.366 2470 1.260 1.398B 1.201A 1.201A 1.240 -.098 2 1.338 5 2475 ---- 1.375B 1.174A 1.174A 1.213 -.098 1.311 2 2480 ---- 1.341B 1.148A 1.148A 1.186 -.098 1.284 2485 1.163 1.314B 1.123A 1.123A 1.160 -.097 3 1.257 6 2490 1.145 1.286B 1.098A 1.098A 1.134 -.097 3 1.231 2495 ---- 1.262B 1.074A 1.074A 1.109 -.096 1.205 2500 1.210 1.236B 1.050A 1.050A 1.085 -.095 11 1.180 5 286 2505 ---- 1.211B 1.026A 1.026A 1.061 -.094 1.155 5 2510 ---- 1.185B 1.003A 1.003A 1.037 -.093 1.130 1 1 2515 ---- 1.160B .981A .981A 1.014 -.092 1.106 2 2520 ---- 1.135B .959A .959A .991 -.092 1.083 4 2525 ---- 1.111B .937A .937A .969 -.091 1.060 187 2530 ---- 1.087B .916A .916A .947 -.090 1.037 2535 ---- 1.063B .895A .895A .926 -.089 1.015 2540 ---- 1.040B .874A .874A .905 -.088 .993 1 2545 ---- 1.017B .854A .854A .884 -.087 .971 32 2550 ---- .995B .835A .835A .864 -.086 .950 31 2555 ---- .974B .816A .816A .845 -.085 12 .930 60 53 2560 ---- .952B .797A .797A .826 -.083 .909 2565 ---- .931B .779A .779A .807 -.083 .890 20 112 2570 ---- .911B .761A .761A .788 -.082 .870 1 2575 ---- .891B .743A .743A .770 -.081 .851 19 2580 ---- .871B .726A .726A .753 -.080 .833 4 2585 ---- .852B .709A .709A .736 -.078 .814 2590 ---- .833B .693A .693A .719 -.078 .797 1 2595 ---- .815B .677A .677A .702 -.077 .779 2600 .665 .797B .661A .668B .686 -.076 4 .762 73 334 2605 ---- .779B .646A .646A .670 -.075 .745 2610 .662 .762B .631A .631A .655 -.074 6 .729 2615 ---- .745B .616A .616A .640 -.073 .713 2620 .606 .728B .602A .608B .625 -.072 2 .697 2625 .592 .712B .588A .594B .611 -.071 37 .682 1 13 2630 ---- .696B .575A .575A .596 -.071 .667 10 10 2635 ---- .681B .561A .561A .583 -.070 .653 10 10 2640 ---- .666B .549A .549A .569 -.070 .639 10 11 2645 ---- .651B .536A .536A .556 -.069 .625 1 1 2650 ---- .637B .524A .524A .543 -.068 13 .611 62 366 2655 ---- .621B .512A .512A .530 -.068 .598 2660 ---- .609B .500A .500A .518 -.067 .585 11 11 2665 ---- .595B .489A .489A .506 -.066 .572 2675 ---- .568B .467A .467A .483 -.065 .548 1 203 2700 ---- .509B .416A .416A .431 -.061 1 .492 92 211 2725 ---- .456B .372A .372A .385 -.057 .442 6 24 2750 .354 .409B .334A .375B .345 -.053 5 .398 134 2775 .318 .367B .300A .331B .309 -.050 6 .359 19 2800 .326 .330B .270A .330B .278 -.047 9 .325 66 252 2825 ---- .298B .243A .243A .251 -.043 .294 20 2850 ---- .270B .220A .220A .227 -.040 2 .267 15 2875 ---- ---- .200A .200A .205 -.039 .244 11 2900 ---- ---- .182A .182A .187 -.035 3 .222 8 38 2925 ---- ---- .167A .167A .170 -.033 .203 7 8 2950 ---- ---- .153A .153A .155 -.031 .186 1 44 2975 ---- ---- .141A .141A .142 -.029 .171 4 12 3000 .142 .142 .130A .152B .130 -.028 4 .158 33 191 3025 ---- ---- .120A .120A .120 -.026 .146 19 3050 ---- ---- .111A .111A .110 -.025 .135 26 3075 ---- ---- .102A .102A .102 -.023 .125 10 3100 .092 .092 .092 .092 .095 -.021 4 .116 13 297 3125 ---- ---- .090A .090A .088 -.020 .108 4 3150 ---- ---- .084A .084A .082 -.019 .101 30 3175 ---- ---- .077A .077A .076 -.018 .094 2 13 3200 ---- ---- .073A .073A .071 -.017 .088 162 3225 ---- ---- .069A .069A .067 -.015 .082 1 6 3250 ---- ---- .064A .064A .063 -.014 .077 13 3275 ---- ---- .061A .061A .059 -.014 .073 3 3300 ---- ---- .057A .057A .056 -.012 .068 43 3325 ---- ---- .055A .055A .053 -.011 .064 3 3350 ---- ---- .052A .052A .050 -.010 .060 18 3375 ---- ---- .049A .049A .048 -.009 .057 10 3400 ---- ---- .047A .047A .045 -.009 .054 1 86 3425 ---- ---- .044A .044A .043 -.008 .051 1 3450 ---- ---- .042A .042A .041 -.007 .048 9 3475 ---- ---- .040A .040A .039 -.006 .045 24 3500 ---- ---- .038A .038A .038 -.005 .043 151 3525 ---- ---- .036A .036A .036 -.005 .041 21 3550 ---- ---- .035A .035A .035 -.004 .039 29 3575 ---- ---- .033A .033A .033 -.004 .037 2 3600 .033 .033 .032A .032A .032 -.003 2 .035 94 3625 ---- ---- .030A .030A .031 -.002 .033 3650 .026 .026 .026 .026 .030 -.002 2 .032 20 3675 ---- ---- .030A .030A .029 -.002 .031 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 12.204 -.106 12.310 1325 ---- ---- ---- ---- 11.954 -.106 12.060 1350 ---- ---- ---- ---- 11.704 -.106 11.810 1375 ---- ---- ---- ---- 11.454 -.106 11.560 1400 ---- ---- ---- ---- 11.204 -.106 11.310 1425 ---- ---- ---- ---- 10.954 -.106 11.060 1450 ---- ---- ---- ---- 10.704 -.106 10.810 1475 ---- ---- ---- ---- 10.454 -.106 10.560 1500 ---- ---- ---- ---- 10.204 -.106 10.310 1525 ---- ---- ---- ---- 9.954 -.106 10.060 1550 ---- ---- ---- ---- 9.704 -.106 9.810 1575 ---- ---- ---- ---- 9.454 -.106 9.560 1600 ---- ---- ---- ---- 9.204 -.106 9.310 1625 ---- ---- ---- ---- 8.954 -.106 9.060 1650 ---- ---- ---- ---- 8.704 -.106 8.810 1675 ---- ---- ---- ---- 8.454 -.106 8.560 1700 ---- ---- ---- ---- 8.204 -.106 8.310 1725 ---- ---- ---- ---- 7.954 -.106 8.060 1750 ---- ---- ---- ---- 7.704 -.106 7.810 1775 ---- ---- ---- ---- 7.454 -.106 7.560 1800 ---- ---- ---- ---- 7.204 -.106 7.310 1825 ---- ---- ---- ---- 6.955 -.106 7.061 1850 ---- ---- ---- ---- 6.706 -.107 6.813 1875 ---- ---- ---- ---- 6.459 -.107 6.566 1900 ---- ---- ---- ---- 6.212 -.107 6.319 14 1925 ---- ---- ---- ---- 5.967 -.107 6.074 1950 ---- ---- ---- ---- 5.722 -.108 5.830 1975 ---- ---- ---- ---- 5.479 -.109 5.588 2000 ---- ---- ---- ---- 5.237 -.109 5.346 1 2025 ---- 5.116B 4.926A 4.926A 4.997 -.109 5.106 2050 ---- 4.997B 4.688A 4.688A 4.758 -.110 4.868 1 2075 ---- 4.759B 4.452A 4.452A 4.522 -.111 4.633 2100 ---- 4.523B 4.220A 4.220A 4.287 -.112 4.399 9 2125 ---- 4.290B 3.988A 3.988A 4.056 -.112 4.168 2150 ---- 4.059B 3.762A 3.762A 3.828 -.112 3.940 2 2175 ---- 3.832B 3.538A 3.538A 3.603 -.113 3.716 2200 ---- 3.609B 3.319A 3.319A 3.383 -.113 3.496 2225 ---- 3.391B 3.106A 3.106A 3.168 -.113 3.281 2250 ---- 3.176B 2.899A 2.899A 2.958 -.113 3.071 2275 ---- 2.969B 2.699A 2.699A 2.755 -.112 2.867 2 2300 ---- 2.768B 2.507A 2.507A 2.559 -.112 2.671 29 2325 ---- 2.575B 2.322A 2.322A 2.371 -.111 2.482 10 2350 ---- 2.389B 2.147A 2.147A 2.191 -.110 2.301 56 2375 ---- 2.211B 1.979A 1.979A 2.021 -.108 2.129 2400 ---- 2.043B 1.821A 1.821A 1.860 -.106 1.966 4 2425 ---- 1.884B 1.673A 1.673A 1.708 -.104 1.812 2 2450 ---- 1.734B 1.527A 1.527A 1.567 -.101 1.668 34 2475 ---- 1.594B 1.398A 1.594B 1.436 -.097 1.533 9 2500 ---- 1.464B 1.278A 1.278A 1.314 -.094 1.408 109 2525 1.172 1.343B 1.169A 1.174B 1.202 -.090 3 1.292 8 2550 ---- 1.231B 1.068A 1.068A 1.100 -.085 1.185 6 2575 ---- 1.129B .975A .975A 1.005 -.081 1.086 20 2600 ---- 1.034B .890A .890A .918 -.078 .996 2 700 2625 ---- .948B .813A .813A .839 -.074 .913 5 2650 ---- .868B .742A .742A .766 -.071 125 .837 375 2675 ---- .795B .678A .678A .700 -.069 .769 1 9 2700 .671 .730B .621A .621A .640 -.066 6 .706 5 31 2725 .571 .670B .568A .571 .586 -.063 4 .649 8 8 2750 ---- .615B .521A .521A .537 -.061 .598 20 2775 ---- .568B .479A .479A .493 -.058 .551 1 7 2800 ---- .523B .441A .441A .453 -.055 .508 1 412 2825 ---- .482B .406A .406A .417 -.053 4 .470 5 29 2850 ---- .444B .375A .375A .384 -.050 125 .434 9 375 2875 ---- .411B .346A .346A .355 -.048 .403 4 4 2900 ---- .380B .321A .321A .328 -.045 .373 8 9 2925 ---- .352B .299A .299A .304 -.043 .347 1 2950 ---- .326B .278A .278A .283 -.040 .323 10 2975 ---- .303B .258A .258A .263 -.038 .301 13 3000 ---- .282B .241A .241A .245 -.036 523 .281 14 600 3025 ---- ---- .225A .225A .229 -.034 .263 8 3050 ---- ---- .210A .210A .214 -.032 .246 1 3075 ---- ---- .198A .198A .200 -.031 .231 17 17 3100 ---- ---- .186A .186A .188 -.029 .217 679 3125 ---- ---- .175A .175A .176 -.028 .204 10 12 3150 ---- ---- .164A .164A .166 -.026 .192 2 3175 ---- ---- .155A .155A .156 -.025 .181 2 2 3200 ---- ---- .146A .146A .147 -.024 .171 2 107 3225 ---- ---- .138A .138A .139 -.023 .162 1 1 3250 ---- ---- .131A .131A .131 -.022 10 .153 1 15 3275 ---- ---- .124A .124A .124 -.021 .145 3 3300 ---- ---- .118A .118A .118 -.019 .137 17 3325 ---- ---- .112A .112A .112 -.018 .130 3350 ---- ---- .106A .106A .106 -.018 .124 3375 ---- ---- .101A .101A .101 -.017 .118 3 4 3400 ---- ---- .097A .097A .096 -.016 .112 21 3425 ---- ---- .093A .093A .092 -.015 .107 1 2 3450 ---- ---- .089A .089A .088 -.014 .102 3 3475 ---- ---- .085A .085A .084 -.013 .097 3500 ---- ---- .081A .081A .081 -.012 515 .093 545 3525 ---- ---- .078A .078A .077 -.012 .089 3550 ---- ---- .075A .075A .074 -.012 .086 13 13 3575 ---- ---- .072A .072A .071 -.011 .082 3600 ---- ---- .069A .069A .069 -.010 4 .079 1 3625 ---- ---- .066A .066A .066 -.010 .076 1 3650 ---- ---- .063A .063A .064 -.009 .073 34 3675 ---- ---- .061A .061A .062 -.009 .071 4 6 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.954 -.106 18.060 750 ---- ---- ---- ---- 17.704 -.106 17.810 775 ---- ---- ---- ---- 17.454 -.106 17.560 800 ---- ---- ---- ---- 17.204 -.106 17.310 1 825 ---- ---- ---- ---- 16.954 -.106 17.060 850 ---- ---- ---- ---- 16.704 -.106 16.810 875 ---- ---- ---- ---- 16.454 -.106 16.560 900 ---- ---- ---- ---- 16.204 -.106 16.310 925 ---- ---- ---- ---- 15.954 -.106 16.060 950 ---- ---- ---- ---- 15.704 -.106 15.810 975 ---- ---- ---- ---- 15.454 -.106 15.560 1000 ---- ---- ---- ---- 15.204 -.106 15.310 1025 ---- ---- ---- ---- 14.954 -.106 15.060 1050 ---- ---- ---- ---- 14.704 -.106 14.810 1075 ---- ---- ---- ---- 14.454 -.106 14.560 1100 ---- ---- ---- ---- 14.204 -.106 14.310 1125 ---- ---- ---- ---- 13.954 -.106 14.060 1150 ---- ---- ---- ---- 13.704 -.106 13.810 1175 ---- ---- ---- ---- 13.454 -.106 13.560 1200 ---- ---- ---- ---- 13.204 -.106 13.310 1225 ---- ---- ---- ---- 12.954 -.106 13.060 1250 ---- ---- ---- ---- 12.704 -.106 12.810 1275 ---- ---- ---- ---- 12.454 -.106 12.560 1300 ---- ---- ---- ---- 12.204 -.106 12.310 1325 ---- ---- ---- ---- 11.954 -.106 12.060 1350 ---- ---- ---- ---- 11.704 -.106 11.810 1375 ---- ---- ---- ---- 11.454 -.106 11.560 1400 ---- ---- ---- ---- 11.204 -.106 11.310 1425 ---- ---- ---- ---- 10.954 -.106 11.060 1450 ---- ---- ---- ---- 10.704 -.106 10.810 1475 ---- ---- ---- ---- 10.454 -.106 10.560 1500 ---- ---- ---- ---- 10.204 -.106 10.310 4 1525 ---- ---- ---- ---- 9.954 -.106 10.060 1550 ---- ---- ---- ---- 9.704 -.106 9.810 1575 ---- ---- ---- ---- 9.454 -.106 9.560 1600 ---- ---- ---- ---- 9.204 -.106 9.310 51 1625 ---- ---- ---- ---- 8.954 -.106 9.060 1650 ---- ---- ---- ---- 8.704 -.106 8.810 1675 ---- ---- ---- ---- 8.454 -.106 8.560 1700 ---- ---- ---- ---- 8.204 -.106 8.310 10 1725 ---- ---- ---- ---- 7.954 -.106 8.060 1750 ---- ---- ---- ---- 7.704 -.106 7.810 28 1775 ---- ---- ---- ---- 7.455 -.106 7.561 19 1800 ---- ---- ---- ---- 7.207 -.106 7.313 177 1825 ---- ---- ---- ---- 6.960 -.107 7.067 1850 ---- ---- ---- ---- 6.714 -.107 6.821 6 1875 ---- ---- ---- ---- 6.469 -.108 6.577 2 1900 ---- ---- ---- ---- 6.225 -.109 6.334 3 1925 ---- ---- ---- ---- 5.983 -.109 6.092 2 1950 ---- ---- ---- ---- 5.742 -.110 5.852 4 1975 ---- 5.706B 5.432A 5.432A 5.503 -.111 5.614 2000 ---- 5.503B 5.196A 5.196A 5.266 -.111 5.377 17 2025 ---- 5.265B 4.962A 4.962A 5.031 -.112 5.143 2050 ---- 5.031B 4.730A 4.730A 4.798 -.112 4.910 2075 ---- 4.799B 4.500A 4.500A 4.568 -.113 4.681 2100 ---- 4.570B 4.274A 4.274A 4.341 -.113 4.454 7 2125 ---- 4.343B 4.052A 4.052A 4.117 -.114 10 4.231 100 2150 ---- 4.121B 3.834A 3.834A 3.898 -.114 4.012 2175 ---- 3.903B 3.619A 3.619A 3.682 -.115 3.797 55 2200 ---- 3.689B 3.410A 3.410A 3.472 -.115 3.587 16 2225 ---- 3.480B 3.208A 3.208A 3.267 -.115 3.382 2250 ---- 3.276B 3.013A 3.013A 3.068 -.115 3.183 17 2275 ---- 3.081B 2.823A 2.823A 2.877 -.114 2.991 229 2300 ---- 2.891B 2.642A 2.642A 2.692 -.114 2.806 68 2325 ---- 2.708B 2.467A 2.467A 2.515 -.113 2.628 78 2350 ---- 2.533B 2.302A 2.302A 2.346 -.112 2.458 25 2375 ---- 2.366B 2.144A 2.144A 2.186 -.109 2.295 87 2400 ---- 2.207B 1.995A 1.995A 2.034 -.107 10 2.141 34 225 2425 ---- 2.057B 1.855A 1.855A 1.890 -.105 1.995 25 2450 1.834 1.915B 1.718A 1.915B 1.756 -.102 1 1.858 1 171 2475 ---- 1.782B 1.593A 1.593A 1.630 -.099 1.729 151 2500 ---- 1.657B 1.477A 1.477A 1.512 -.096 100 1.608 1 819 2525 ---- 1.541B 1.369A 1.369A 1.402 -.093 1.495 11 2550 1.385 1.431B 1.269A 1.431B 1.300 -.089 1 1.389 292 2575 ---- 1.330B 1.176A 1.176A 1.205 -.086 1.291 141 2600 ---- 1.238B 1.090A 1.090A 1.118 -.082 28 1.200 58 411 2625 ---- 1.149B 1.011A 1.011A 1.036 -.080 1.116 326 2650 ---- 1.069B .938A .938A .962 -.076 1.038 80 301 2675 ---- .995B .870A .870A .892 -.074 .966 2 2700 .811 .926B .808A .828B .829 -.071 20 .900 18 1604 2725 ---- .863B .751A .751A .770 -.069 .839 3 2750 ---- .804B .699A .699A .717 -.066 125 .783 3 487 2775 ---- .749B .652A .652A .667 -.064 .731 7 2800 .660 .701B .608A .701B .622 -.061 5 .683 29 837 2825 ---- .656B .566A .566A .580 -.059 .639 277 2850 ---- .613B .530A .530A .542 -.056 .598 69 2875 ---- .574B .495A .495A .506 -.055 .561 210 2900 ---- .538B .464A .464A .474 -.052 .526 905 2925 ---- .504B .435A .435A .444 -.050 .494 280 2950 ---- .473B .409A .409A .417 -.048 .465 16 2975 ---- .445B .385A .385A .392 -.045 .437 11 3000 .396 .418B .362A .367B .368 -.044 302 .412 121 3963 3025 ---- .394B .341A .341A .347 -.042 .389 35 3050 .338 .371B .322A .343B .327 -.040 6 .367 24 3075 .323 .350B .304A .324B .309 -.038 16 .347 12 265 3100 ---- .331B .288A .288A .292 -.037 .329 299 3125 .281 .313B .272A .272A .276 -.035 7 .311 5 3150 .274 .274 .258A .258A .261 -.035 8 .296 10 21 3175 ---- ---- .246A .246A .248 -.033 .281 2 3200 ---- ---- .233A .233A .235 -.032 .267 467 3225 ---- ---- .222A .222A .224 -.030 .254 2 3250 ---- ---- .211A .211A .213 -.029 50 .242 141 3275 ---- ---- .201A .201A .203 -.027 .230 1 3300 ---- ---- .192A .192A .193 -.027 .220 77 3325 ---- ---- .184A .184A .184 -.026 .210 2 3350 ---- ---- .175A .175A .176 -.025 .201 86 3375 ---- ---- .168A .168A .168 -.024 .192 2 3400 ---- ---- .161A .161A .161 -.023 .184 57 3425 ---- ---- .154A .154A .154 -.022 .176 2 3450 ---- ---- .148A .148A .148 -.021 .169 10 3475 ---- ---- .141A .141A .142 -.020 .162 1 3500 ---- ---- .136A .136A .136 -.019 .155 176 2751 3525 ---- ---- .131A .131A .130 -.019 .149 3550 ---- ---- .125A .125A .125 -.018 .143 12 3575 ---- ---- .121A .121A .121 -.016 .137 3600 ---- ---- .117A .117A .116 -.016 .132 148 3625 ---- ---- .112A .112A .112 -.015 .127 6 3650 .114 .114 .108A .108A .108 -.014 1 .122 2 3675 ---- ---- .105A .105A .104 -.014 .118 3700 ---- ---- .101A .101A .100 -.013 .113 83 3725 ---- ---- .098A .098A .096 -.013 .109 5 3750 ---- ---- .094A .094A .093 -.012 .105 4 3775 ---- ---- .091A .091A .090 -.012 .102 2 3800 ---- ---- .088A .088A .087 -.011 .098 3 3825 ---- ---- .085A .085A .084 -.011 .095 2 3850 ---- ---- .083A .083A .081 -.011 .092 3 3875 ---- ---- .080A .080A .079 -.009 .088 3900 ---- ---- .078A .078A .076 -.009 .085 2 3925 ---- ---- .075A .075A .074 -.009 .083 1 3950 ---- ---- .073A .073A .071 -.009 .080 11 3975 ---- ---- .071A .071A .069 -.008 .077 4000 ---- ---- .069A .069A .067 -.008 .075 69 1984 4025 ---- ---- .067A .067A .065 -.008 .073 4050 ---- ---- .065A .065A .063 -.007 .070 1 4075 ---- ---- .063A .063A .061 -.007 .068 10 4500 .040 .040 .040 .040 .040 -.003 5 .043 50 272 5000 ---- ---- ---- ---- .027 -.002 .029 23 1956 6000 ---- ---- ---- ---- .015 -.001 .016 409 7000 ---- ---- ---- ---- .010 -.001 .011 52 7500 ---- ---- ---- ---- .009 .000 36 .009 55 8000 ---- ---- ---- ---- .008 .000 3 .008 10 9000 ---- ---- ---- ---- .006 .000 .006 6 41 10000 ---- ---- ---- ---- .005 -.001 39 .006 5 144 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 12.066 -.105 12.171 1375 ---- ---- ---- ---- 11.816 -.105 11.921 1400 ---- ---- ---- ---- 11.566 -.105 11.671 1425 ---- ---- ---- ---- 11.316 -.105 11.421 1450 ---- ---- ---- ---- 11.066 -.105 11.171 1475 ---- ---- ---- ---- 10.816 -.105 10.921 1500 ---- ---- ---- ---- 10.566 -.105 10.671 1525 ---- ---- ---- ---- 10.316 -.105 10.421 1550 ---- ---- ---- ---- 10.066 -.105 10.171 1575 ---- ---- ---- ---- 9.816 -.105 9.921 1600 ---- ---- ---- ---- 9.566 -.105 9.671 1625 ---- ---- ---- ---- 9.316 -.105 9.421 1650 ---- ---- ---- ---- 9.066 -.105 9.171 1675 ---- ---- ---- ---- 8.816 -.105 8.921 1700 ---- ---- ---- ---- 8.566 -.105 8.671 1725 ---- ---- ---- ---- 8.316 -.105 8.421 1750 ---- ---- ---- ---- 8.067 -.105 8.172 1775 ---- ---- ---- ---- 7.819 -.106 7.925 1800 ---- ---- ---- ---- 7.572 -.106 7.678 1825 ---- ---- ---- ---- 7.326 -.107 7.433 1850 ---- ---- ---- ---- 7.082 -.107 7.189 1875 ---- ---- ---- ---- 6.838 -.108 6.946 1900 ---- ---- ---- ---- 6.596 -.108 6.704 13 1925 ---- ---- ---- ---- 6.356 -.109 6.465 1950 ---- 6.311B 6.043A 6.043A 6.117 -.109 6.226 1975 ---- 6.109B 5.808A 5.808A 5.880 -.110 5.990 2000 ---- 5.872B 5.573A 5.573A 5.644 -.111 5.755 2025 ---- 5.638B 5.340A 5.340A 5.411 -.112 5.523 2050 ---- 5.406B 5.112A 5.112A 5.181 -.112 5.293 2075 ---- 5.177B 4.885A 4.885A 4.954 -.112 5.066 2100 ---- 4.950B 4.662A 4.662A 4.729 -.114 4.843 2125 ---- 4.727B 4.442A 4.442A 4.509 -.113 4.622 2150 ---- 4.507B 4.227A 4.227A 4.292 -.114 4.406 2175 ---- 4.293B 4.016A 4.016A 4.080 -.114 4.194 2200 ---- 4.082B 3.811A 3.811A 3.872 -.114 3.986 2225 ---- 3.876B 3.610A 3.610A 3.670 -.114 3.784 2250 ---- 3.675B 3.415A 3.415A 3.473 -.114 3.587 2275 ---- 3.480B 3.228A 3.228A 3.282 -.113 3.395 2300 ---- 3.291B 3.045A 3.291B 3.098 -.112 3.210 1 2325 ---- 3.109B 2.871A 3.109B 2.920 -.111 3.031 2350 ---- 2.933B 2.703A 2.930B 2.749 -.111 2.860 2375 ---- 2.764B 2.543A 2.762B 2.585 -.110 2.695 2400 ---- 2.603B 2.390A 2.603B 2.429 -.108 2.537 15 25 2425 ---- 2.449B 2.245A 2.449B 2.280 -.107 2.387 2450 ---- 2.302B 2.106A 2.302B 2.139 -.105 2.244 2475 ---- 2.165B 1.967A 2.164B 2.005 -.104 2.109 4 2500 ---- 2.033B 1.842A 1.842A 1.879 -.102 1.981 25 2525 ---- 1.909B 1.725A 1.725A 1.761 -.100 1.861 2550 ---- 1.793B 1.617A 1.617A 1.649 -.098 1.747 1 2575 ---- 1.684B 1.514A 1.514A 1.545 -.096 1.641 11 2600 ---- 1.581B 1.418A 1.418A 1.447 -.094 1.541 75 2625 ---- 1.484B 1.328A 1.328A 1.356 -.091 1.447 1 2650 ---- 1.394B 1.245A 1.245A 1.271 -.089 1.360 9 2675 ---- 1.309B 1.167A 1.167A 1.192 -.086 1.278 9 2700 ---- 1.232B 1.094A 1.094A 1.118 -.084 1.202 1 7 2725 ---- 1.157B 1.027A 1.027A 1.050 -.081 1.131 6 2750 ---- 1.090B .964A .964A .986 -.079 1.065 7 7 2775 ---- 1.026B .905A .905A .926 -.077 1.003 2800 ---- .967B .851A .851A .871 -.075 .946 2 2825 ---- .911B .801A .801A .820 -.072 .892 5 5 2850 ---- .860B .755A .755A .772 -.071 .843 2875 ---- .812B .712A .712A .728 -.068 .796 2900 ---- .768B .671A .671A .686 -.067 .753 9 2925 ---- .726B .634A .634A .648 -.065 .713 2950 ---- .687B .600A .600A .612 -.063 .675 2975 ---- .652B .568A .568A .579 -.061 .640 3000 ---- .618B .538A .538A .548 -.060 .608 139 3025 ---- .587B .510A .510A .520 -.057 .577 24 3050 ---- .557B .484A .484A .493 -.056 .549 4 3075 ---- .529B .460A .460A .468 -.054 .522 9 3100 ---- .504B .437A .437A .445 -.052 .497 18 3125 ---- .479B .416A .416A .423 -.051 6 .474 10 3150 ---- .457B .396A .396A .403 -.049 .452 3 3 3175 ---- .434B .378A .378A .384 -.047 .431 10 3200 ---- .414B .360A .360A .366 -.046 .412 3225 ---- .396B .344A .344A .349 -.044 .393 5 6 3250 ---- .378B .329A .329A .334 -.042 .376 12 3275 ---- .361B .315A .315A .319 -.041 .360 3300 ---- .346B .301A .301A .305 -.040 .345 4 9 3325 ---- .331B .289A .289A .292 -.038 .330 6 3350 ---- ---- .277A .277A .280 -.037 .317 14 14 3375 ---- ---- .266A .266A .268 -.036 .304 15 15 3400 ---- ---- .256A .256A .258 -.034 .292 8 8 3425 ---- ---- .246A .246A .247 -.034 .281 3450 ---- ---- .236A .236A .238 -.032 .270 4 4 3475 ---- ---- .227A .227A .229 -.031 .260 3500 ---- ---- .219A .219A .220 -.031 .251 4 4 3525 ---- ---- .211A .211A .212 -.030 .242 3550 ---- ---- .204A .204A .205 -.028 .233 1 1 3575 ---- ---- .196A .196A .198 -.027 .225 1 3600 ---- ---- .190A .190A .191 -.026 .217 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 14.566 -.105 14.671 1125 ---- ---- ---- ---- 14.316 -.105 14.421 1150 ---- ---- ---- ---- 14.066 -.105 14.171 1175 ---- ---- ---- ---- 13.816 -.105 13.921 1200 ---- ---- ---- ---- 13.566 -.105 13.671 1225 ---- ---- ---- ---- 13.316 -.105 13.421 1250 ---- ---- ---- ---- 13.066 -.105 13.171 1275 ---- ---- ---- ---- 12.816 -.105 12.921 1300 ---- ---- ---- ---- 12.566 -.105 12.671 1325 ---- ---- ---- ---- 12.316 -.105 12.421 1350 ---- ---- ---- ---- 12.066 -.105 12.171 1375 ---- ---- ---- ---- 11.816 -.105 11.921 1400 ---- ---- ---- ---- 11.566 -.105 11.671 1425 ---- ---- ---- ---- 11.316 -.105 11.421 1450 ---- ---- ---- ---- 11.066 -.105 11.171 1475 ---- ---- ---- ---- 10.816 -.105 10.921 1500 ---- ---- ---- ---- 10.566 -.105 10.671 1525 ---- ---- ---- ---- 10.316 -.105 10.421 1550 ---- ---- ---- ---- 10.066 -.105 10.171 1575 ---- ---- ---- ---- 9.816 -.105 9.921 1600 ---- ---- ---- ---- 9.566 -.105 9.671 1625 ---- ---- ---- ---- 9.316 -.105 9.421 1650 ---- ---- ---- ---- 9.066 -.105 9.171 2 1675 ---- ---- ---- ---- 8.817 -.105 8.922 3 1700 ---- ---- ---- ---- 8.568 -.106 8.674 1725 ---- ---- ---- ---- 8.322 -.106 8.428 75 1750 ---- ---- ---- ---- 8.076 -.107 8.183 7 1775 ---- ---- ---- ---- 7.833 -.106 7.939 1800 ---- ---- ---- ---- 7.591 -.107 7.698 1825 ---- ---- ---- ---- 7.350 -.108 7.458 1850 ---- ---- 7.039A 7.039A 7.112 -.108 7.220 1875 ---- 7.102B 6.802A 7.102B 6.875 -.108 6.983 1900 ---- 6.866B 6.569A 6.866B 6.641 -.108 6.749 1925 ---- 6.632B 6.337A 6.337A 6.409 -.109 6.518 1950 ---- 6.400B 6.108A 6.108A 6.179 -.109 6.288 1975 ---- 6.170B 5.880A 5.880A 5.951 -.110 6.061 2000 ---- 5.944B 5.656A 5.656A 5.727 -.110 5.837 2 2025 ---- 5.720B 5.436A 5.436A 5.505 -.111 5.616 2050 ---- 5.499B 5.218A 5.218A 5.287 -.111 5.398 2075 ---- 5.282B 5.005A 5.005A 5.072 -.112 5.184 2100 ---- 5.069B 4.794A 4.794A 4.861 -.112 4.973 2125 ---- 4.859B 4.589A 4.589A 4.654 -.112 4.766 2150 ---- 4.654B 4.390A 4.390A 4.452 -.112 4.564 2175 ---- 4.453B 4.194A 4.194A 4.254 -.112 4.366 2200 ---- 4.257B 4.003A 4.003A 4.061 -.111 4.172 1 2225 ---- 4.067B 3.819A 4.067B 3.873 -.111 3.984 2250 ---- 3.881B 3.640A 3.881B 3.691 -.110 3.801 2275 ---- 3.701B 3.465A 3.701B 3.514 -.110 3.624 2300 ---- 3.527B 3.298A 3.527B 3.344 -.109 3.453 26 2325 ---- 3.359B 3.138A 3.359B 3.180 -.107 3.287 1 2350 ---- 3.197B 2.982A 3.197B 3.022 -.106 3.128 2375 ---- 3.041B 2.834A 3.041B 2.870 -.106 2.976 2400 ---- 2.892B 2.690A 2.892B 2.725 -.104 15 2.829 98 2425 ---- 2.749B 2.554A 2.749B 2.587 -.102 2.689 76 2450 ---- 2.612B 2.416A 2.612B 2.455 -.100 2.555 11 2475 ---- 2.481B 2.291A 2.481B 2.329 -.099 2.428 2500 ---- 2.357B 2.172A 2.172A 2.209 -.097 2.306 29 2525 ---- 2.239B 2.060A 2.060A 2.096 -.095 2.191 28 2550 ---- 2.127B 1.955A 1.955A 1.989 -.093 2.082 2575 ---- 2.020B 1.855A 1.855A 1.887 -.091 1.978 2600 ---- 1.921B 1.760A 1.760A 1.791 -.089 15 1.880 559 2625 ---- 1.825B 1.671A 1.671A 1.700 -.087 1.787 31 2650 ---- 1.736B 1.586A 1.586A 1.614 -.085 1.699 78 297 2675 ---- 1.650B 1.507A 1.507A 1.533 -.084 1.617 1 2700 ---- 1.570B 1.432A 1.432A 1.457 -.082 1.539 8 2725 ---- 1.495B 1.362A 1.362A 1.385 -.080 1.465 2 2750 ---- 1.423B 1.296A 1.296A 1.317 -.079 1.396 1 2775 ---- 1.357B 1.233A 1.233A 1.254 -.077 1.331 1 2800 ---- 1.294B 1.174A 1.174A 1.194 -.076 1.270 99 2825 ---- 1.234B 1.119A 1.119A 1.137 -.075 1.212 2850 ---- 1.179B 1.067A 1.067A 1.084 -.074 1.158 2875 ---- 1.126B 1.019A 1.019A 1.033 -.074 1.107 2900 ---- 1.076B .972A .972A .986 -.072 1.058 226 2925 ---- 1.029B .929A .929A .942 -.071 1.013 2950 ---- .985B .888A .888A .900 -.070 .970 2975 ---- .946B .849A .849A .860 -.070 .930 10 3000 ---- .906B .813A .813A .823 -.069 .892 42 3025 ---- .869B .778A .778A .787 -.069 .856 2 3050 ---- .833B .746A .746A .754 -.067 .821 3075 ---- .799B .716A .716A .723 -.066 .789 3100 ---- .767B .686A .686A .693 -.065 .758 1 3125 ---- .737B .659A .659A .666 -.063 .729 3150 ---- .708B .633A .633A .639 -.062 .701 42 3175 ---- .680B .609A .609A .614 -.061 .675 3200 ---- .654B .585A .585A .591 -.059 .650 4 3225 ---- .629B .564A .564A .568 -.058 .626 3250 ---- .606B .543A .543A .547 -.056 .603 375 3275 ---- .584B .523A .523A .527 -.054 .581 3300 ---- .562B .504A .504A .508 -.053 .561 91 3325 ---- .542B .486A .486A .490 -.051 .541 3350 ---- .523B .469A .469A .473 -.049 .522 8 3375 ---- .505B .453A .453A .456 -.048 .504 9 3400 ---- ---- .438A .438A .441 -.046 .487 109 3425 ---- ---- .423A .423A .426 -.045 .471 3450 ---- ---- .409A .409A .412 -.044 .456 3475 ---- ---- .396A .396A .398 -.043 .441 10 3500 ---- ---- .383A .383A .385 -.042 .427 26 1674 3525 ---- ---- .371A .371A .373 -.040 .413 6 3550 ---- ---- .359A .359A .361 -.039 .400 3575 ---- ---- .348A .348A .350 -.038 .388 13 3600 ---- ---- .338A .338A .339 -.037 .376 2 3625 ---- ---- .328A .328A .329 -.036 .365 10 3650 ---- ---- .318A .318A .319 -.035 .354 10 3675 ---- ---- .309A .309A .310 -.034 .344 10 3700 ---- ---- .300A .300A .301 -.033 .334 15 4000 ---- ---- .219A .219A .218 -.024 .242 28 1807 5000 ---- ---- .100A .100A .100 -.010 2 .110 55 7000 ---- ---- .042A .042A .041 -.003 .044 5 10000 ---- ---- ---- ---- .021 -.001 .022 15 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 12.286 -.104 12.390 1375 ---- ---- ---- ---- 12.036 -.104 12.140 1400 ---- ---- ---- ---- 11.786 -.104 11.890 1425 ---- ---- ---- ---- 11.536 -.104 11.640 1450 ---- ---- ---- ---- 11.286 -.104 11.390 1475 ---- ---- ---- ---- 11.036 -.104 11.140 1500 ---- ---- ---- ---- 10.786 -.104 10.890 1525 ---- ---- ---- ---- 10.536 -.104 10.640 1550 ---- ---- ---- ---- 10.286 -.104 10.390 1575 ---- ---- ---- ---- 10.036 -.104 10.140 1600 ---- ---- ---- ---- 9.786 -.104 9.890 1625 ---- ---- ---- ---- 9.537 -.104 9.641 1650 ---- ---- ---- ---- 9.289 -.105 9.394 1675 ---- ---- ---- ---- 9.043 -.105 9.148 1700 ---- ---- ---- ---- 8.799 -.105 8.904 1725 ---- ---- ---- ---- 8.556 -.106 8.662 1750 ---- ---- ---- ---- 8.315 -.106 8.421 1775 ---- ---- ---- ---- 8.076 -.106 8.182 1800 ---- ---- 7.772A 7.772A 7.839 -.107 7.946 1825 ---- 7.819B 7.537A 7.815B 7.603 -.108 7.711 1850 ---- 7.584B 7.304A 7.580B 7.370 -.108 7.478 1875 ---- 7.351B 7.075A 7.351B 7.140 -.107 7.247 1900 ---- 7.122B 6.847A 7.118B 6.911 -.109 7.020 1925 ---- 6.894B 6.623A 6.891B 6.686 -.108 6.794 1950 ---- 6.669B 6.400A 6.665B 6.463 -.109 6.572 1975 ---- 6.447B 6.182A 6.444B 6.243 -.109 6.352 2000 ---- 6.228B 5.966A 6.225B 6.026 -.110 6.136 2025 ---- 6.013B 5.753A 6.013B 5.813 -.109 5.922 2050 ---- 5.801B 5.546A 5.798B 5.603 -.110 5.713 2075 ---- 5.593B 5.340A 5.593B 5.396 -.111 5.507 2100 ---- 5.388B 5.141A 5.388B 5.194 -.111 5.305 1 2125 ---- 5.187B 4.945A 5.187B 4.996 -.111 5.107 2150 ---- 4.991B 4.754A 4.991B 4.802 -.111 4.913 2175 ---- 4.799B 4.566A 4.799B 4.612 -.112 4.724 2200 ---- 4.612B 4.386A 4.612B 4.428 -.111 4.539 2225 ---- 4.430B 4.209A 4.430B 4.248 -.111 4.359 2250 ---- 4.253B 4.036A 4.253B 4.075 -.109 4.184 2275 ---- 4.080B 3.870A 4.079B 3.906 -.109 4.015 2300 ---- 3.913B 3.709A 3.913B 3.744 -.106 3.850 2325 ---- 3.752B 3.555A 3.751B 3.587 -.104 3.691 2350 ---- 3.596B 3.405A 3.596B 3.436 -.102 3.538 2375 ---- 3.445B 3.259A 3.444B 3.290 -.100 3.390 2400 ---- 3.300B 3.121A 3.300B 3.149 -.098 3.247 2425 ---- 3.160B 2.987A 3.159B 3.013 -.097 3.110 2450 ---- 3.026B 2.859A 3.025B 2.882 -.097 2.979 2475 ---- 2.903B 2.718A 2.902B 2.757 -.096 2.853 2500 ---- 2.780B 2.601A 2.601A 2.637 -.095 2.732 2525 ---- 2.662B 2.488A 2.488A 2.523 -.094 2.617 2550 ---- 2.549B 2.381A 2.381A 2.413 -.093 2.506 2575 ---- 2.442B 2.279A 2.279A 2.309 -.092 2.401 2600 ---- 2.339B 2.182A 2.182A 2.210 -.090 2.300 2625 ---- 2.242B 2.089A 2.089A 2.116 -.089 2.205 2650 ---- 2.149B 2.001A 2.001A 2.026 -.088 2.114 2675 ---- 2.060B 1.917A 1.917A 1.941 -.086 2.027 2700 ---- 1.977B 1.837A 1.837A 1.861 -.083 1.944 50 2725 ---- 1.897B 1.761A 1.761A 1.784 -.081 1.865 2750 ---- 1.820B 1.689A 1.689A 1.712 -.079 1.791 2775 ---- 1.748B 1.620A 1.620A 1.642 -.078 1.720 2800 ---- 1.678B 1.555A 1.555A 1.577 -.075 1.652 2825 ---- 1.613B 1.493A 1.493A 1.514 -.074 1.588 2850 ---- 1.549B 1.434A 1.434A 1.455 -.072 1.527 2875 ---- 1.489B 1.379A 1.379A 1.398 -.070 1.468 2900 ---- 1.434B 1.326A 1.326A 1.344 -.069 1.413 2925 ---- 1.380B 1.275A 1.275A 1.293 -.067 1.360 2950 ---- 1.329B 1.227A 1.227A 1.244 -.066 1.310 2975 ---- 1.280B 1.182A 1.182A 1.198 -.064 1.262 3000 ---- 1.233B 1.138A 1.138A 1.154 -.063 1.217 165 3025 ---- 1.189B 1.097A 1.097A 1.111 -.063 1.174 3050 ---- 1.146B 1.058A 1.058A 1.071 -.061 1.132 3075 ---- 1.106B 1.021A 1.021A 1.033 -.060 1.093 3100 ---- 1.068B .985A .985A .997 -.058 1.055 3125 ---- 1.031B .951A .951A .962 -.058 1.020 3150 ---- .996B .919A .919A .929 -.057 .986 3175 ---- .963B .888A .888A .898 -.055 .953 3200 ---- .931B .859A .859A .867 -.055 .922 3225 ---- .901B .831A .831A .839 -.053 .892 3250 ---- .872B .804A .804A .811 -.053 .864 3275 ---- .844B .778A .778A .785 -.052 .837 3300 .779 .816B .754A .754A .760 -.051 15 .811 57 3325 ---- .792B .731A .731A .736 -.050 .786 3350 ---- .766B .708A .708A .713 -.049 .762 3375 ---- .744B .687A .687A .691 -.048 .739 3400 ---- .720B .666A .666A .670 -.047 .717 3 3425 ---- .699B .647A .647A .650 -.046 .696 3450 ---- .678B .628A .628A .631 -.045 .676 3475 ---- .660B .610A .610A .612 -.044 .656 3500 ---- .640B .593A .593A .595 -.043 .638 3525 ---- .621B .576A .576A .578 -.042 .620 3550 ---- .604B .560A .560A .561 -.042 .603 3575 ---- .587B .545A .545A .546 -.040 .586 3600 ---- .571B .531A .531A .530 -.040 .570 3625 ---- .556B .517A .517A .516 -.039 .555 3650 ---- ---- .503A .503A .502 -.039 .541 3675 ---- .527B .490A .490A .489 -.037 .526 3700 ---- ---- .477A .477A .476 -.037 .513 3725 ---- ---- .465A .465A .463 -.037 .500 4000 ---- ---- ---- .360A .354 ---- ---- 4500 ---- ---- .241A .241A .238 -.022 .260 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.762 -.102 18.864 750 ---- ---- ---- ---- 18.512 -.102 18.614 775 ---- ---- ---- ---- 18.262 -.102 18.364 800 ---- ---- ---- ---- 18.012 -.102 18.114 825 ---- ---- ---- ---- 17.762 -.102 17.864 850 ---- ---- ---- ---- 17.512 -.102 17.614 875 ---- ---- ---- ---- 17.262 -.102 17.364 900 ---- ---- ---- ---- 17.012 -.102 17.114 925 ---- ---- ---- ---- 16.762 -.102 16.864 950 ---- ---- ---- ---- 16.512 -.102 16.614 975 ---- ---- ---- ---- 16.262 -.102 16.364 1000 ---- ---- ---- ---- 16.012 -.102 16.114 1025 ---- ---- ---- ---- 15.762 -.102 15.864 1050 ---- ---- ---- ---- 15.512 -.102 15.614 1075 ---- ---- ---- ---- 15.262 -.102 15.364 1100 ---- ---- ---- ---- 15.012 -.102 15.114 1125 ---- ---- ---- ---- 14.762 -.102 14.864 1150 ---- ---- ---- ---- 14.512 -.102 14.614 1175 ---- ---- ---- ---- 14.262 -.102 14.364 1200 ---- ---- ---- ---- 14.012 -.102 14.114 1225 ---- ---- ---- ---- 13.762 -.102 13.864 1250 ---- ---- ---- ---- 13.512 -.102 13.614 1275 ---- ---- ---- ---- 13.262 -.102 13.364 1300 ---- ---- ---- ---- 13.012 -.102 13.114 1325 ---- ---- ---- ---- 12.762 -.102 12.864 1350 ---- ---- ---- ---- 12.512 -.102 12.614 1375 ---- ---- ---- ---- 12.262 -.102 12.364 1400 ---- ---- ---- ---- 12.012 -.102 12.114 1425 ---- ---- ---- ---- 11.762 -.102 11.864 1450 ---- ---- ---- ---- 11.512 -.102 11.614 1475 ---- ---- ---- ---- 11.262 -.102 11.364 1500 ---- ---- ---- ---- 11.012 -.102 11.114 1525 ---- ---- ---- ---- 10.762 -.102 10.864 1550 ---- ---- ---- ---- 10.512 -.102 10.614 1575 ---- ---- ---- ---- 10.262 -.102 10.364 1600 ---- ---- ---- ---- 10.013 -.102 10.115 1625 ---- ---- ---- ---- 9.767 -.101 9.868 1650 ---- ---- ---- ---- 9.522 -.101 9.623 1675 ---- ---- ---- ---- 9.281 -.099 9.380 1700 ---- ---- ---- ---- 9.041 -.099 9.140 1725 ---- ---- ---- ---- 8.803 -.099 8.902 1750 ---- ---- ---- ---- 8.568 -.098 8.666 1775 ---- ---- ---- ---- 8.335 -.097 8.432 1800 ---- ---- ---- ---- 8.105 -.096 8.201 1825 ---- ---- ---- ---- 7.876 -.096 7.972 1850 ---- ---- ---- ---- 7.650 -.095 7.745 1875 ---- ---- ---- ---- 7.426 -.094 7.520 1900 ---- ---- ---- ---- 7.205 -.094 7.299 1925 ---- ---- ---- ---- 6.987 -.093 7.080 1950 ---- ---- ---- ---- 6.772 -.091 6.863 1975 ---- ---- ---- ---- 6.560 -.090 6.650 2000 ---- ---- ---- ---- 6.351 -.090 6.441 2025 ---- ---- ---- ---- 6.146 -.089 6.235 2050 ---- ---- ---- ---- 5.945 -.088 6.033 2075 ---- ---- ---- ---- 5.748 -.087 5.835 2100 ---- ---- ---- ---- 5.555 -.086 5.641 2125 ---- ---- ---- ---- 5.367 -.084 5.451 2150 ---- ---- ---- ---- 5.182 -.084 5.266 2175 ---- ---- ---- ---- 5.003 -.082 5.085 2200 ---- ---- ---- ---- 4.827 -.082 4.909 2225 ---- ---- ---- ---- 4.657 -.080 4.737 2250 ---- ---- ---- ---- 4.491 -.078 4.569 2275 ---- ---- ---- ---- 4.329 -.077 4.406 2300 ---- ---- ---- ---- 4.172 -.076 4.248 2325 ---- ---- ---- ---- 4.020 -.074 4.094 2350 ---- ---- ---- ---- 3.872 -.073 3.945 2375 ---- ---- ---- ---- 3.728 -.072 3.800 2400 ---- ---- ---- ---- 3.590 -.070 3.660 83 2425 ---- ---- ---- ---- 3.455 -.069 3.524 2450 ---- ---- ---- ---- 3.326 -.067 3.393 2475 ---- ---- ---- ---- 3.201 -.065 3.266 2500 ---- ---- ---- ---- 3.080 -.065 3.145 2525 ---- ---- ---- ---- 2.965 -.063 3.028 2550 ---- ---- ---- ---- 2.854 -.061 2.915 1 2575 ---- ---- ---- ---- 2.748 -.060 2.808 2600 ---- ---- ---- ---- 2.647 -.058 2.705 25 2625 ---- ---- ---- ---- 2.550 -.058 2.608 12 2650 ---- ---- ---- ---- 2.458 -.056 2.514 13 2675 ---- ---- ---- ---- 2.370 -.055 2.425 2700 ---- ---- ---- ---- 2.287 -.054 2.341 16 2725 ---- ---- ---- ---- 2.207 -.052 2.259 2750 ---- ---- ---- ---- 2.130 -.052 2.182 2775 ---- ---- ---- ---- 2.057 -.050 2.107 2800 ---- ---- ---- ---- 1.987 -.049 2.036 83 2825 ---- ---- ---- ---- 1.920 -.047 1.967 2850 ---- ---- ---- ---- 1.855 -.046 1.901 2875 ---- ---- ---- ---- 1.793 -.045 1.838 2900 ---- ---- ---- ---- 1.733 -.044 1.777 2925 ---- ---- ---- ---- 1.677 -.042 1.719 2950 ---- ---- ---- ---- 1.622 -.041 1.663 6 2975 ---- ---- ---- ---- 1.570 -.040 1.610 3000 ---- ---- ---- ---- 1.521 -.038 3 1.559 3 2750 3025 ---- ---- ---- ---- 1.474 -.038 1.512 3050 ---- ---- ---- ---- 1.429 -.037 1.466 3075 ---- ---- ---- ---- 1.387 -.036 1.423 3100 ---- ---- ---- ---- 1.347 -.036 1.383 31 3125 ---- ---- ---- ---- 1.309 -.036 1.345 3150 ---- ---- ---- ---- 1.273 -.036 1.309 3175 ---- ---- ---- ---- 1.239 -.036 1.275 3200 ---- ---- ---- ---- 1.206 -.036 1.242 3225 ---- ---- ---- ---- 1.175 -.035 1.210 3250 ---- ---- ---- ---- 1.144 -.034 1.178 3275 ---- ---- ---- ---- 1.114 -.032 1.146 3300 ---- ---- ---- ---- 1.084 -.031 1.115 3325 ---- ---- ---- ---- 1.054 -.030 1.084 3350 ---- ---- ---- ---- 1.025 -.029 1.054 3375 ---- ---- ---- ---- .996 -.028 1.024 3400 ---- ---- ---- ---- .967 -.028 .995 3425 ---- ---- ---- ---- .940 -.027 .967 3450 ---- ---- ---- ---- .914 -.026 .940 3475 ---- ---- ---- ---- .888 -.026 .914 3500 ---- ---- ---- ---- .864 -.025 .889 2651 3525 ---- ---- ---- ---- .841 -.025 .866 3550 ---- ---- ---- ---- .820 -.024 .844 3575 ---- ---- ---- ---- .799 -.024 .823 3600 ---- ---- ---- ---- .780 -.023 .803 3625 ---- ---- ---- ---- .762 -.022 .784 3650 ---- ---- ---- ---- .744 -.022 .766 3675 ---- ---- ---- ---- .728 -.021 .749 3700 ---- ---- ---- ---- .712 -.021 .733 3725 ---- ---- ---- ---- .697 -.021 .718 3750 ---- ---- ---- ---- .682 -.021 .703 3775 ---- ---- ---- ---- .668 -.021 .689 3800 ---- ---- ---- ---- .655 -.020 .675 1 11 3825 ---- ---- ---- ---- .642 -.020 .662 3850 ---- ---- ---- ---- .630 -.019 .649 3875 ---- ---- ---- ---- .618 -.019 .637 3900 ---- ---- ---- ---- .606 -.019 .625 3925 ---- ---- ---- ---- .595 -.018 .613 3950 ---- ---- ---- ---- .584 -.018 .602 3975 ---- ---- ---- ---- .574 -.018 .592 4000 ---- ---- ---- ---- .564 -.017 .581 4025 ---- ---- ---- ---- .554 -.017 .571 4050 ---- ---- ---- ---- .545 -.017 .562 4075 ---- ---- ---- ---- .535 -.017 .552 4100 ---- ---- ---- ---- .527 -.016 .543 4500 ---- ---- ---- ---- .419 -.013 .432 4700 ---- ---- ---- ---- .382 -.012 .394 4900 ---- ---- ---- ---- .353 -.011 .364 5000 ---- ---- ---- ---- .340 -.011 6 .351 6 231 6000 ---- ---- ---- ---- .274 -.008 .282 7000 ---- ---- ---- ---- .261 -.008 3 .269 3 103 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 19.264 -.094 19.358 750 ---- ---- ---- ---- 19.014 -.094 19.108 775 ---- ---- ---- ---- 18.764 -.094 18.858 800 ---- ---- ---- ---- 18.514 -.094 18.608 825 ---- ---- ---- ---- 18.264 -.094 18.358 850 ---- ---- ---- ---- 18.014 -.094 18.108 875 ---- ---- ---- ---- 17.764 -.094 17.858 900 ---- ---- ---- ---- 17.514 -.094 17.608 925 ---- ---- ---- ---- 17.264 -.094 17.358 950 ---- ---- ---- ---- 17.014 -.094 17.108 975 ---- ---- ---- ---- 16.764 -.094 16.858 1000 ---- ---- ---- ---- 16.514 -.094 16.608 1025 ---- ---- ---- ---- 16.264 -.094 16.358 1050 ---- ---- ---- ---- 16.014 -.094 16.108 1075 ---- ---- ---- ---- 15.764 -.094 15.858 1100 ---- ---- ---- ---- 15.514 -.094 15.608 1125 ---- ---- ---- ---- 15.264 -.094 15.358 1150 ---- ---- ---- ---- 15.014 -.094 15.108 1175 ---- ---- ---- ---- 14.764 -.094 14.858 1200 ---- ---- ---- ---- 14.514 -.094 14.608 1225 ---- ---- ---- ---- 14.264 -.094 14.358 1250 ---- ---- ---- ---- 14.014 -.094 14.108 1275 ---- ---- ---- ---- 13.764 -.094 13.858 1300 ---- ---- ---- ---- 13.514 -.094 13.608 1325 ---- ---- ---- ---- 13.264 -.094 13.358 1350 ---- ---- ---- ---- 13.014 -.094 13.108 1375 ---- ---- ---- ---- 12.764 -.094 12.858 1400 ---- ---- ---- ---- 12.514 -.094 12.608 1425 ---- ---- ---- ---- 12.264 -.094 12.358 1450 ---- ---- ---- ---- 12.015 -.094 12.109 1475 ---- ---- ---- ---- 11.767 -.094 11.861 1500 ---- ---- ---- ---- 11.521 -.093 11.614 1525 ---- ---- ---- ---- 11.277 -.093 11.370 1550 ---- ---- ---- ---- 11.034 -.092 11.126 1575 ---- ---- ---- ---- 10.793 -.092 10.885 1600 ---- ---- ---- ---- 10.553 -.092 10.645 1625 ---- ---- ---- ---- 10.315 -.091 10.406 1650 ---- ---- ---- ---- 10.079 -.091 10.170 1675 ---- ---- ---- ---- 9.844 -.091 9.935 1700 ---- ---- ---- ---- 9.612 -.090 9.702 1725 ---- ---- ---- ---- 9.382 -.090 9.472 1750 ---- ---- ---- ---- 9.154 -.089 9.243 1775 ---- ---- ---- ---- 8.929 -.089 9.018 1800 ---- ---- ---- ---- 8.706 -.088 8.794 1825 ---- ---- ---- ---- 8.486 -.087 8.573 1850 ---- ---- ---- ---- 8.269 -.086 8.355 1875 ---- ---- ---- ---- 8.054 -.086 8.140 1900 ---- ---- ---- ---- 7.843 -.085 7.928 1925 ---- ---- ---- ---- 7.634 -.085 7.719 1950 ---- ---- ---- ---- 7.428 -.084 7.512 1975 ---- ---- ---- ---- 7.226 -.083 7.309 2000 ---- ---- ---- ---- 7.027 -.083 7.110 2025 ---- ---- ---- ---- 6.832 -.081 6.913 2050 ---- ---- ---- ---- 6.640 -.080 6.720 2075 ---- ---- ---- ---- 6.452 -.079 6.531 2100 ---- ---- ---- ---- 6.267 -.079 6.346 2125 ---- ---- ---- ---- 6.087 -.077 6.164 2150 ---- ---- ---- ---- 5.910 -.077 5.987 2175 ---- ---- ---- ---- 5.738 -.076 5.814 2200 ---- ---- ---- ---- 5.570 -.075 5.645 2225 ---- ---- ---- ---- 5.407 -.074 5.481 2250 ---- ---- ---- ---- 5.248 -.073 5.321 2275 ---- ---- ---- ---- 5.094 -.071 5.165 2300 ---- ---- ---- ---- 4.944 -.071 5.015 2325 ---- ---- ---- ---- 4.799 -.070 4.869 2350 ---- ---- ---- ---- 4.659 -.069 4.728 2375 ---- ---- ---- ---- 4.524 -.067 4.591 2400 ---- ---- ---- ---- 4.393 -.067 4.460 2425 ---- ---- ---- ---- 4.267 -.066 4.333 2450 ---- ---- ---- ---- 4.146 -.064 4.210 2475 ---- ---- ---- ---- 4.029 -.063 4.092 2500 ---- ---- ---- ---- 3.917 -.062 3.979 2525 ---- ---- ---- ---- 3.809 -.061 3.870 2550 ---- ---- ---- ---- 3.705 -.060 3.765 2575 ---- ---- ---- ---- 3.606 -.059 3.665 2600 ---- ---- ---- ---- 3.511 -.057 3.568 2625 ---- ---- ---- ---- 3.419 -.057 3.476 2650 ---- ---- ---- ---- 3.331 -.056 3.387 2675 ---- ---- ---- ---- 3.247 -.055 3.302 2700 ---- ---- ---- ---- 3.166 -.054 3.220 2725 ---- ---- ---- ---- 3.089 -.053 3.142 2750 ---- ---- ---- ---- 3.014 -.052 3.066 2775 ---- ---- ---- ---- 2.943 -.051 2.994 2800 ---- ---- ---- ---- 2.874 -.050 2.924 2825 ---- ---- ---- ---- 2.808 -.049 2.857 2850 ---- ---- ---- ---- 2.744 -.049 2.793 2875 ---- ---- ---- ---- 2.683 -.048 2.731 2900 ---- ---- ---- ---- 2.624 -.047 2.671 2925 ---- ---- ---- ---- 2.567 -.046 2.613 2950 ---- ---- ---- ---- 2.513 -.045 2.558 2975 ---- ---- ---- ---- 2.460 -.044 2.504 3000 ---- ---- ---- ---- 2.409 -.043 2.452 3025 ---- ---- ---- ---- 2.359 -.043 2.402 3050 ---- ---- ---- ---- 2.312 -.042 2.354 3075 ---- ---- ---- ---- 2.266 -.041 2.307 3100 ---- ---- ---- ---- 2.221 -.041 2.262 3125 ---- ---- ---- ---- 2.178 -.040 2.218 3150 ---- ---- ---- ---- 2.136 -.040 2.176 3175 ---- ---- ---- ---- 2.096 -.039 2.135 3200 ---- ---- ---- ---- 2.056 -.039 2.095 3225 ---- ---- ---- ---- 2.018 -.038 2.056 3250 ---- ---- ---- ---- 1.981 -.037 2.018 1 3275 ---- ---- ---- ---- 1.945 -.037 1.982 3300 ---- ---- ---- ---- 1.910 -.036 1.946 3325 ---- ---- ---- ---- 1.876 -.036 1.912 3350 ---- ---- ---- ---- 1.843 -.036 1.879 3375 ---- ---- ---- ---- 1.811 -.035 1.846 3400 ---- ---- ---- ---- 1.780 -.034 1.814 3425 ---- ---- ---- ---- 1.750 -.034 1.784 3450 ---- ---- ---- ---- 1.721 -.033 1.754 3475 ---- ---- ---- ---- 1.692 -.033 1.725 3500 ---- ---- ---- ---- 1.664 -.033 1.697 1 3525 ---- ---- ---- ---- 1.637 -.032 1.669 3550 ---- ---- ---- ---- 1.611 -.032 1.643 3575 ---- ---- ---- ---- 1.586 -.031 1.617 3600 ---- ---- ---- ---- 1.561 -.031 1.592 3625 ---- ---- ---- ---- 1.537 -.030 1.567 3650 ---- ---- ---- ---- 1.514 -.030 1.544 3675 ---- ---- ---- ---- 1.492 -.029 1.521 3700 ---- ---- ---- ---- 1.470 -.029 1.499 3725 ---- ---- ---- ---- 1.449 -.029 1.478 3750 ---- ---- ---- ---- 1.429 -.028 1.457 3775 ---- ---- ---- ---- 1.409 -.028 1.437 3800 ---- ---- ---- ---- 1.390 -.027 1.417 3825 ---- ---- ---- ---- 1.371 -.027 1.398 3850 ---- ---- ---- ---- 1.353 -.027 1.380 3875 ---- ---- ---- ---- 1.336 -.026 1.362 3900 ---- ---- ---- ---- 1.319 -.026 1.345 3925 ---- ---- ---- ---- 1.302 -.026 1.328 3950 ---- ---- ---- ---- 1.286 -.026 1.312 3975 ---- ---- ---- ---- 1.271 -.025 1.296 4000 ---- ---- ---- ---- 1.256 -.025 1.281 4025 ---- ---- ---- ---- 1.241 -.025 1.266 4050 ---- ---- ---- ---- 1.227 -.024 1.251 4075 ---- ---- ---- ---- 1.213 -.024 1.237 4100 ---- ---- ---- ---- 1.200 -.024 1.224 5000 ---- ---- ---- ---- .910 -.018 .928 6000 ---- ---- ---- ---- .820 -.015 .835 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 17.427 -.094 17.521 950 ---- ---- ---- ---- 17.177 -.094 17.271 975 ---- ---- ---- ---- 16.927 -.094 17.021 1000 ---- ---- ---- ---- 16.677 -.094 16.771 1025 ---- ---- ---- ---- 16.427 -.094 16.521 1050 ---- ---- ---- ---- 16.177 -.094 16.271 1075 ---- ---- ---- ---- 15.927 -.094 16.021 1100 ---- ---- ---- ---- 15.677 -.094 15.771 1125 ---- ---- ---- ---- 15.427 -.094 15.521 1150 ---- ---- ---- ---- 15.177 -.094 15.271 1175 ---- ---- ---- ---- 14.927 -.094 15.021 1200 ---- ---- ---- ---- 14.677 -.094 14.771 1225 ---- ---- ---- ---- 14.427 -.094 14.521 1250 ---- ---- ---- ---- 14.177 -.094 14.271 1275 ---- ---- ---- ---- 13.928 -.094 14.022 1300 ---- ---- ---- ---- 13.681 -.094 13.775 1325 ---- ---- ---- ---- 13.436 -.093 13.529 1350 ---- ---- ---- ---- 13.192 -.093 13.285 1375 ---- ---- ---- ---- 12.950 -.093 13.043 1400 ---- ---- ---- ---- 12.709 -.093 12.802 1425 ---- ---- ---- ---- 12.470 -.093 12.563 1450 ---- ---- ---- ---- 12.232 -.093 12.325 1475 ---- ---- ---- ---- 11.995 -.093 12.088 1500 ---- ---- ---- ---- 11.760 -.092 11.852 1525 ---- ---- ---- ---- 11.527 -.091 11.618 1550 ---- ---- ---- ---- 11.294 -.092 11.386 1575 ---- ---- ---- ---- 11.064 -.091 11.155 1600 ---- ---- ---- ---- 10.834 -.091 10.925 1625 ---- ---- ---- ---- 10.607 -.090 10.697 1650 ---- ---- ---- ---- 10.381 -.090 10.471 1675 ---- ---- ---- ---- 10.157 -.090 10.247 1700 ---- ---- ---- ---- 9.935 -.089 10.024 1725 ---- ---- ---- ---- 9.716 -.088 9.804 1750 ---- ---- ---- ---- 9.499 -.088 9.587 1775 ---- ---- ---- ---- 9.284 -.087 9.371 1800 ---- ---- ---- ---- 9.072 -.087 9.159 1825 ---- ---- ---- ---- 8.862 -.087 8.949 1850 ---- ---- ---- ---- 8.656 -.086 8.742 1875 ---- ---- ---- ---- 8.452 -.085 8.537 1900 ---- ---- ---- ---- 8.252 -.084 8.336 1925 ---- ---- ---- ---- 8.054 -.084 8.138 1950 ---- ---- ---- ---- 7.859 -.083 7.942 1975 ---- ---- ---- ---- 7.668 -.082 7.750 2000 ---- ---- ---- ---- 7.480 -.082 7.562 2025 ---- ---- ---- ---- 7.295 -.081 7.376 2050 ---- ---- ---- ---- 7.114 -.080 7.194 2075 ---- ---- ---- ---- 6.936 -.079 7.015 2100 ---- ---- ---- ---- 6.762 -.078 6.840 2125 ---- ---- ---- ---- 6.592 -.077 6.669 2150 ---- ---- ---- ---- 6.425 -.077 6.502 2175 ---- ---- ---- ---- 6.263 -.075 6.338 2200 ---- ---- ---- ---- 6.104 -.075 6.179 2225 ---- ---- ---- ---- 5.950 -.074 6.024 2250 ---- ---- ---- ---- 5.800 -.073 5.873 2275 ---- ---- ---- ---- 5.655 -.072 5.727 2300 ---- ---- ---- ---- 5.514 -.071 5.585 2325 ---- ---- ---- ---- 5.377 -.070 5.447 2350 ---- ---- ---- ---- 5.245 -.069 5.314 2375 ---- ---- ---- ---- 5.117 -.069 5.186 2400 ---- ---- ---- ---- 4.994 -.067 5.061 2425 ---- ---- ---- ---- 4.876 -.066 4.942 2450 ---- ---- ---- ---- 4.761 -.065 4.826 2475 ---- ---- ---- ---- 4.651 -.064 4.715 2500 ---- ---- ---- ---- 4.545 -.064 4.609 2525 ---- ---- ---- ---- 4.444 -.062 4.506 2550 ---- ---- ---- ---- 4.346 -.061 4.407 2575 ---- ---- ---- ---- 4.252 -.061 4.313 2600 ---- ---- ---- ---- 4.162 -.060 4.222 2625 ---- ---- ---- ---- 4.076 -.059 4.135 2650 ---- ---- ---- ---- 3.993 -.058 4.051 2675 ---- ---- ---- ---- 3.914 -.057 3.971 2700 ---- ---- ---- ---- 3.838 -.056 3.894 2725 ---- ---- ---- ---- 3.765 -.055 3.820 2750 ---- ---- ---- ---- 3.695 -.055 3.750 2775 ---- ---- ---- ---- 3.628 -.053 3.681 2800 ---- ---- ---- ---- 3.563 -.053 3.616 2825 ---- ---- ---- ---- 3.500 -.053 3.553 2850 ---- ---- ---- ---- 3.440 -.052 3.492 2875 ---- ---- ---- ---- 3.382 -.051 3.433 2900 ---- ---- ---- ---- 3.327 -.050 3.377 2925 ---- ---- ---- ---- 3.273 -.049 3.322 2950 ---- ---- ---- ---- 3.221 -.049 3.270 2975 ---- ---- ---- ---- 3.170 -.049 3.219 3000 ---- ---- ---- ---- 3.122 -.048 3.170 3025 ---- ---- ---- ---- 3.075 -.047 3.122 3050 ---- ---- ---- ---- 3.029 -.047 3.076 3075 ---- ---- ---- ---- 2.985 -.046 3.031 3100 ---- ---- ---- ---- 2.942 -.046 2.988 3125 ---- ---- ---- ---- 2.901 -.045 2.946 3150 ---- ---- ---- ---- 2.860 -.045 2.905 3175 ---- ---- ---- ---- 2.821 -.044 2.865 3200 ---- ---- ---- ---- 2.783 -.043 2.826 3225 ---- ---- ---- ---- 2.746 -.043 2.789 3250 ---- ---- ---- ---- 2.710 -.042 2.752 3275 ---- ---- ---- ---- 2.674 -.042 2.716 3300 ---- ---- ---- ---- 2.640 -.041 2.681 3325 ---- ---- ---- ---- 2.607 -.041 2.648 3350 ---- ---- ---- ---- 2.574 -.040 2.614 3375 ---- ---- ---- ---- 2.542 -.040 2.582 3400 ---- ---- ---- ---- 2.511 -.040 2.551 3425 ---- ---- ---- ---- 2.481 -.039 2.520 3450 ---- ---- ---- ---- 2.451 -.039 2.490 3475 ---- ---- ---- ---- 2.423 -.038 2.461 3500 ---- ---- ---- ---- 2.395 -.037 2.432 3525 ---- ---- ---- ---- 2.367 -.038 2.405 3550 ---- ---- ---- ---- 2.341 -.037 2.378 3575 ---- ---- ---- ---- 2.315 -.036 2.351 3600 ---- ---- ---- ---- 2.289 -.037 2.326 3625 ---- ---- ---- ---- 2.265 -.036 2.301 3650 ---- ---- ---- ---- 2.241 -.036 2.277 3675 ---- ---- ---- ---- 2.218 -.035 2.253 3700 ---- ---- ---- ---- 2.196 -.035 2.231 3725 ---- ---- ---- ---- 2.174 -.034 2.208 3750 ---- ---- ---- ---- 2.153 -.034 2.187 3775 ---- ---- ---- ---- 2.132 -.034 2.166 3800 ---- ---- ---- ---- 2.112 -.034 2.146 3825 ---- ---- ---- ---- 2.093 -.033 2.126 3850 ---- ---- ---- ---- 2.074 -.033 2.107 3875 ---- ---- ---- ---- 2.056 -.033 2.089 3900 ---- ---- ---- ---- 2.038 -.033 2.071 3925 ---- ---- ---- ---- 2.021 -.032 2.053 3950 ---- ---- ---- ---- 2.004 -.032 2.036 3975 ---- ---- ---- ---- 1.988 -.032 2.020 4000 ---- ---- ---- ---- 1.972 -.032 2.004 4025 ---- ---- ---- ---- 1.957 -.031 1.988 4050 ---- ---- ---- ---- 1.942 -.031 1.973 4075 ---- ---- ---- ---- 1.927 -.031 1.958 4100 ---- ---- ---- ---- 1.913 -.031 1.944 4125 ---- ---- ---- ---- 1.900 -.030 1.930 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.539 -.094 17.633 950 ---- ---- ---- ---- 17.289 -.094 17.383 975 ---- ---- ---- ---- 17.039 -.094 17.133 1000 ---- ---- ---- ---- 16.789 -.094 16.883 1025 ---- ---- ---- ---- 16.539 -.094 16.633 1050 ---- ---- ---- ---- 16.289 -.094 16.383 1075 ---- ---- ---- ---- 16.039 -.094 16.133 1100 ---- ---- ---- ---- 15.789 -.094 15.883 1125 ---- ---- ---- ---- 15.539 -.094 15.633 1150 ---- ---- ---- ---- 15.289 -.094 15.383 1175 ---- ---- ---- ---- 15.039 -.094 15.133 1200 ---- ---- ---- ---- 14.792 -.094 14.886 1225 ---- ---- ---- ---- 14.546 -.094 14.640 1250 ---- ---- ---- ---- 14.302 -.094 14.396 1275 ---- ---- ---- ---- 14.060 -.094 14.154 1300 ---- ---- ---- ---- 13.819 -.094 13.913 1325 ---- ---- ---- ---- 13.580 -.094 13.674 1350 ---- ---- ---- ---- 13.342 -.094 13.436 1375 ---- ---- ---- ---- 13.106 -.094 13.200 1400 ---- ---- ---- ---- 12.872 -.093 12.965 1425 ---- ---- ---- ---- 12.638 -.093 12.731 1450 ---- ---- ---- ---- 12.406 -.093 12.499 1475 ---- ---- ---- ---- 12.175 -.093 12.268 1500 ---- ---- ---- ---- 11.946 -.092 12.038 1525 ---- ---- ---- ---- 11.717 -.092 11.809 1550 ---- ---- ---- ---- 11.490 -.092 11.582 1575 ---- ---- ---- ---- 11.265 -.091 11.356 1600 ---- ---- ---- ---- 11.041 -.091 11.132 1625 ---- ---- ---- ---- 10.819 -.090 10.909 1650 ---- ---- ---- ---- 10.598 -.090 10.688 1675 ---- ---- ---- ---- 10.380 -.089 10.469 1700 ---- ---- ---- ---- 10.163 -.089 10.252 1725 ---- ---- ---- ---- 9.949 -.089 10.038 1750 ---- ---- ---- ---- 9.737 -.089 9.826 1775 ---- ---- ---- ---- 9.528 -.088 9.616 1800 ---- ---- ---- ---- 9.322 -.087 9.409 1825 ---- ---- ---- ---- 9.118 -.087 9.205 1850 ---- ---- ---- ---- 8.917 -.086 9.003 1875 ---- ---- ---- ---- 8.719 -.086 8.805 1900 ---- ---- ---- ---- 8.524 -.085 8.609 1925 ---- ---- ---- ---- 8.332 -.085 8.417 1950 ---- ---- ---- ---- 8.144 -.083 8.227 1975 ---- ---- ---- ---- 7.958 -.083 8.041 2000 ---- ---- ---- ---- 7.776 -.082 7.858 2025 ---- ---- ---- ---- 7.597 -.081 7.678 2050 ---- ---- ---- ---- 7.421 -.081 7.502 2075 ---- ---- ---- ---- 7.249 -.080 7.329 2100 ---- ---- ---- ---- 7.081 -.079 7.160 2125 ---- ---- ---- ---- 6.916 -.078 6.994 2150 ---- ---- ---- ---- 6.755 -.077 6.832 2175 ---- ---- ---- ---- 6.598 -.076 6.674 2200 ---- ---- ---- ---- 6.445 -.075 6.520 2225 ---- ---- ---- ---- 6.296 -.075 6.371 2250 ---- ---- ---- ---- 6.151 -.074 6.225 2275 ---- ---- ---- ---- 6.011 -.073 6.084 2300 ---- ---- ---- ---- 5.875 -.072 5.947 2325 ---- ---- ---- ---- 5.744 -.071 5.815 2350 ---- ---- ---- ---- 5.616 -.071 5.687 2375 ---- ---- ---- ---- 5.494 -.069 5.563 2400 ---- ---- ---- ---- 5.375 -.069 5.444 2425 ---- ---- ---- ---- 5.261 -.068 5.329 2450 ---- ---- ---- ---- 5.152 -.066 5.218 2475 ---- ---- ---- ---- 5.046 -.066 5.112 2500 ---- ---- ---- ---- 4.944 -.065 5.009 2525 ---- ---- ---- ---- 4.847 -.064 4.911 2550 ---- ---- ---- ---- 4.753 -.064 4.817 2575 ---- ---- ---- ---- 4.664 -.062 4.726 2600 ---- ---- ---- ---- 4.578 -.061 4.639 2625 ---- ---- ---- ---- 4.495 -.061 4.556 2650 ---- ---- ---- ---- 4.416 -.060 4.476 2675 ---- ---- ---- ---- 4.341 -.059 4.400 2700 ---- ---- ---- ---- 4.268 -.058 4.326 2725 ---- ---- ---- ---- 4.198 -.058 4.256 2750 ---- ---- ---- ---- 4.131 -.057 4.188 2775 ---- ---- ---- ---- 4.067 -.057 4.124 2800 ---- ---- ---- ---- 4.005 -.056 4.061 2825 ---- ---- ---- ---- 3.946 -.055 4.001 2850 ---- ---- ---- ---- 3.889 -.054 3.943 2875 ---- ---- ---- ---- 3.833 -.054 3.887 2900 ---- ---- ---- ---- 3.780 -.053 3.833 2925 ---- ---- ---- ---- 3.729 -.052 3.781 2950 ---- ---- ---- ---- 3.679 -.052 3.731 2975 ---- ---- ---- ---- 3.631 -.051 3.682 3000 ---- ---- ---- ---- 3.585 -.050 3.635 3025 ---- ---- ---- ---- 3.540 -.050 3.590 3050 ---- ---- ---- ---- 3.496 -.050 3.546 3075 ---- ---- ---- ---- 3.454 -.049 3.503 3100 ---- ---- ---- ---- 3.413 -.048 3.461 3125 ---- ---- ---- ---- 3.373 -.048 3.421 3150 ---- ---- ---- ---- 3.334 -.047 3.381 3175 ---- ---- ---- ---- 3.296 -.047 3.343 3200 ---- ---- ---- ---- 3.259 -.047 3.306 3225 ---- ---- ---- ---- 3.223 -.047 3.270 3250 ---- ---- ---- ---- 3.189 -.045 3.234 3275 ---- ---- ---- ---- 3.155 -.045 3.200 3300 ---- ---- ---- ---- 3.121 -.045 3.166 3325 ---- ---- ---- ---- 3.089 -.044 3.133 3350 ---- ---- ---- ---- 3.057 -.044 3.101 3375 ---- ---- ---- ---- 3.026 -.044 3.070 3400 ---- ---- ---- ---- 2.996 -.043 3.039 3425 ---- ---- ---- ---- 2.967 -.042 3.009 3450 ---- ---- ---- ---- 2.938 -.042 2.980 3475 ---- ---- ---- ---- 2.910 -.042 2.952 3500 ---- ---- ---- ---- 2.882 -.042 2.924 3525 ---- ---- ---- ---- 2.856 -.041 2.897 3550 ---- ---- ---- ---- 2.829 -.041 2.870 3575 ---- ---- ---- ---- 2.804 -.041 2.845 3600 ---- ---- ---- ---- 2.779 -.041 2.820 3625 ---- ---- ---- ---- 2.755 -.040 2.795 3650 ---- ---- ---- ---- 2.732 -.040 2.772 3675 ---- ---- ---- ---- 2.709 -.040 2.749 3700 ---- ---- ---- ---- 2.687 -.039 2.726 3725 ---- ---- ---- ---- 2.666 -.038 2.704 3750 ---- ---- ---- ---- 2.645 -.038 2.683 3775 ---- ---- ---- ---- 2.625 -.038 2.663 3800 ---- ---- ---- ---- 2.605 -.038 2.643 3825 ---- ---- ---- ---- 2.586 -.038 2.624 3850 ---- ---- ---- ---- 2.568 -.037 2.605 3875 ---- ---- ---- ---- 2.550 -.037 2.587 3900 ---- ---- ---- ---- 2.533 -.036 2.569 3925 ---- ---- ---- ---- 2.516 -.036 2.552 3950 ---- ---- ---- ---- 2.499 -.037 2.536 3975 ---- ---- ---- ---- 2.484 -.036 2.520 4000 ---- ---- ---- ---- 2.468 -.036 2.504 4025 ---- ---- ---- ---- 2.453 -.036 2.489 4050 ---- ---- ---- ---- 2.439 -.035 2.474 4075 ---- ---- ---- ---- 2.425 -.035 2.460 4100 ---- ---- ---- ---- 2.411 -.035 2.446 4125 ---- ---- ---- ---- 2.398 -.035 2.433 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 17.330 -.094 17.424 1050 ---- ---- ---- ---- 17.080 -.094 17.174 1075 ---- ---- ---- ---- 16.832 -.094 16.926 1100 ---- ---- ---- ---- 16.586 -.095 16.681 1125 ---- ---- ---- ---- 16.342 -.095 16.437 1150 ---- ---- ---- ---- 16.100 -.095 16.195 1175 ---- ---- ---- ---- 15.860 -.095 15.955 1200 ---- ---- ---- ---- 15.621 -.096 15.717 1225 ---- ---- ---- ---- 15.385 -.095 15.480 1250 ---- ---- ---- ---- 15.150 -.095 15.245 1275 ---- ---- ---- ---- 14.916 -.096 15.012 1300 ---- ---- ---- ---- 14.684 -.095 14.779 1325 ---- ---- ---- ---- 14.453 -.096 14.549 1350 ---- ---- ---- ---- 14.223 -.096 14.319 1375 ---- ---- ---- ---- 13.995 -.095 14.090 1400 ---- ---- ---- ---- 13.768 -.095 13.863 1425 ---- ---- ---- ---- 13.542 -.095 13.637 1450 ---- ---- ---- ---- 13.317 -.095 13.412 1475 ---- ---- ---- ---- 13.093 -.095 13.188 1500 ---- ---- ---- ---- 12.871 -.094 12.965 1525 ---- ---- ---- ---- 12.649 -.094 12.743 1550 ---- ---- ---- ---- 12.428 -.094 12.522 1575 ---- ---- ---- ---- 12.208 -.093 12.301 1600 ---- ---- ---- ---- 11.989 -.093 12.082 1625 ---- ---- ---- ---- 11.771 -.093 11.864 1650 ---- ---- ---- ---- 11.554 -.093 11.647 1675 ---- ---- ---- ---- 11.339 -.092 11.431 1700 ---- ---- ---- ---- 11.125 -.091 11.216 1725 ---- ---- ---- ---- 10.912 -.092 11.004 1750 ---- ---- ---- ---- 10.702 -.090 10.792 1775 ---- ---- ---- ---- 10.493 -.090 10.583 1800 ---- ---- ---- ---- 10.286 -.090 10.376 1825 ---- ---- ---- ---- 10.082 -.090 10.172 1850 ---- ---- ---- ---- 9.881 -.089 9.970 1875 ---- ---- ---- ---- 9.682 -.088 9.770 1900 ---- ---- ---- ---- 9.486 -.088 9.574 1925 ---- ---- ---- ---- 9.293 -.087 9.380 1950 ---- ---- ---- ---- 9.103 -.086 9.189 1975 ---- ---- ---- ---- 8.915 -.086 9.001 2000 ---- ---- ---- ---- 8.731 -.086 8.817 2025 ---- ---- ---- ---- 8.550 -.085 8.635 2050 ---- ---- ---- ---- 8.372 -.084 8.456 2075 ---- ---- ---- ---- 8.198 -.083 8.281 2100 ---- ---- ---- ---- 8.026 -.083 8.109 2125 ---- ---- ---- ---- 7.858 -.082 7.940 2150 ---- ---- ---- ---- 7.693 -.081 7.774 2175 ---- ---- ---- ---- 7.531 -.081 7.612 2200 ---- ---- ---- ---- 7.373 -.080 7.453 2225 ---- ---- ---- ---- 7.219 -.079 7.298 2250 ---- ---- ---- ---- 7.069 -.078 7.147 2275 ---- ---- ---- ---- 6.922 -.077 6.999 2300 ---- ---- ---- ---- 6.779 -.077 6.856 2325 ---- ---- ---- ---- 6.641 -.075 6.716 2350 ---- ---- ---- ---- 6.506 -.075 6.581 2375 ---- ---- ---- ---- 6.376 -.074 6.450 2400 ---- ---- ---- ---- 6.250 -.073 6.323 2425 ---- ---- ---- ---- 6.129 -.072 6.201 2450 ---- ---- ---- ---- 6.012 -.071 6.083 2475 ---- ---- ---- ---- 5.899 -.070 5.969 2500 ---- ---- ---- ---- 5.790 -.070 5.860 2525 ---- ---- ---- ---- 5.685 -.069 5.754 2550 ---- ---- ---- ---- 5.585 -.068 5.653 2575 ---- ---- ---- ---- 5.489 -.067 5.556 2600 ---- ---- ---- ---- 5.396 -.067 5.463 2625 ---- ---- ---- ---- 5.308 -.066 5.374 2650 ---- ---- ---- ---- 5.223 -.065 5.288 2675 ---- ---- ---- ---- 5.142 -.064 5.206 2700 ---- ---- ---- ---- 5.064 -.064 5.128 2725 ---- ---- ---- ---- 4.990 -.063 5.053 2750 ---- ---- ---- ---- 4.919 -.063 4.982 2775 ---- ---- ---- ---- 4.851 -.062 4.913 2800 ---- ---- ---- ---- 4.787 -.061 4.848 2825 ---- ---- ---- ---- 4.725 -.060 4.785 2850 ---- ---- ---- ---- 4.665 -.060 4.725 2875 ---- ---- ---- ---- 4.608 -.059 4.667 2900 ---- ---- ---- ---- 4.553 -.059 4.612 2925 ---- ---- ---- ---- 4.501 -.058 4.559 2950 ---- ---- ---- ---- 4.450 -.057 4.507 2975 ---- ---- ---- ---- 4.401 -.057 4.458 3000 ---- ---- ---- ---- 4.354 -.056 4.410 3025 ---- ---- ---- ---- 4.309 -.055 4.364 3050 ---- ---- ---- ---- 4.265 -.055 4.320 3075 ---- ---- ---- ---- 4.222 -.055 4.277 3100 ---- ---- ---- ---- 4.181 -.055 4.236 3125 ---- ---- ---- ---- 4.142 -.054 4.196 3150 ---- ---- ---- ---- 4.103 -.054 4.157 3175 ---- ---- ---- ---- 4.066 -.053 4.119 3200 ---- ---- ---- ---- 4.030 -.052 4.082 3225 ---- ---- ---- ---- 3.994 -.052 4.046 3250 ---- ---- ---- ---- 3.960 -.052 4.012 3275 ---- ---- ---- ---- 3.927 -.051 3.978 3300 ---- ---- ---- ---- 3.894 -.051 3.945 3325 ---- ---- ---- ---- 3.862 -.051 3.913 3350 ---- ---- ---- ---- 3.831 -.050 3.881 3375 ---- ---- ---- ---- 3.801 -.049 3.850 3400 ---- ---- ---- ---- 3.771 -.049 3.820 3425 ---- ---- ---- ---- 3.742 -.049 3.791 3450 ---- ---- ---- ---- 3.714 -.049 3.763 3475 ---- ---- ---- ---- 3.686 -.049 3.735 3500 ---- ---- ---- ---- 3.659 -.048 3.707 3525 ---- ---- ---- ---- 3.633 -.047 3.680 3550 ---- ---- ---- ---- 3.607 -.047 3.654 3575 ---- ---- ---- ---- 3.582 -.046 3.628 3600 ---- ---- ---- ---- 3.557 -.046 3.603 3625 ---- ---- ---- ---- 3.533 -.046 3.579 3650 ---- ---- ---- ---- 3.509 -.046 3.555 3675 ---- ---- ---- ---- 3.486 -.046 3.532 3700 ---- ---- ---- ---- 3.464 -.045 3.509 3725 ---- ---- ---- ---- 3.443 -.044 3.487 3750 ---- ---- ---- ---- 3.421 -.045 3.466 3775 ---- ---- ---- ---- 3.401 -.044 3.445 3800 ---- ---- ---- ---- 3.381 -.044 3.425 3825 ---- ---- ---- ---- 3.362 -.044 3.406 3850 ---- ---- ---- ---- 3.343 -.044 3.387 3875 ---- ---- ---- ---- 3.325 -.044 3.369 3900 ---- ---- ---- ---- 3.308 -.043 3.351 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.435 -.095 17.530 1050 ---- ---- ---- ---- 17.190 -.096 17.286 1075 ---- ---- ---- ---- 16.948 -.095 17.043 1100 ---- ---- ---- ---- 16.707 -.096 16.803 1125 ---- ---- ---- ---- 16.468 -.096 16.564 1150 ---- ---- ---- ---- 16.231 -.097 16.328 1175 ---- ---- ---- ---- 15.996 -.097 16.093 1200 ---- ---- ---- ---- 15.763 -.097 15.860 1225 ---- ---- ---- ---- 15.531 -.097 15.628 1250 ---- ---- ---- ---- 15.300 -.097 15.397 1275 ---- ---- ---- ---- 15.071 -.097 15.168 1300 ---- ---- ---- ---- 14.843 -.097 14.940 1325 ---- ---- ---- ---- 14.617 -.097 14.714 1350 ---- ---- ---- ---- 14.392 -.096 14.488 1375 ---- ---- ---- ---- 14.167 -.097 14.264 1400 ---- ---- ---- ---- 13.944 -.097 14.041 1425 ---- ---- ---- ---- 13.722 -.097 13.819 1450 ---- ---- ---- ---- 13.501 -.096 13.597 1475 ---- ---- ---- ---- 13.281 -.096 13.377 1500 ---- ---- ---- ---- 13.062 -.096 13.158 1525 ---- ---- ---- ---- 12.843 -.096 12.939 1550 ---- ---- ---- ---- 12.626 -.095 12.721 1575 ---- ---- ---- ---- 12.409 -.095 12.504 1600 ---- ---- ---- ---- 12.193 -.095 12.288 1625 ---- ---- ---- ---- 11.979 -.094 12.073 1650 ---- ---- ---- ---- 11.765 -.094 11.859 1675 ---- ---- ---- ---- 11.553 -.093 11.646 1700 ---- ---- ---- ---- 11.342 -.093 11.435 1725 ---- ---- ---- ---- 11.132 -.093 11.225 1750 ---- ---- ---- ---- 10.924 -.093 11.017 1775 ---- ---- ---- ---- 10.719 -.092 10.811 1800 ---- ---- ---- ---- 10.515 -.092 10.607 1825 ---- ---- ---- ---- 10.314 -.091 10.405 1850 ---- ---- ---- ---- 10.116 -.090 10.206 1875 ---- ---- ---- ---- 9.920 -.090 10.010 1900 ---- ---- ---- ---- 9.727 -.090 9.817 1925 ---- ---- ---- ---- 9.538 -.089 9.627 1950 ---- ---- ---- ---- 9.351 -.088 9.439 1975 ---- ---- ---- ---- 9.167 -.088 9.255 2000 ---- ---- ---- ---- 8.986 -.087 9.073 2025 ---- ---- ---- ---- 8.808 -.087 8.895 2050 ---- ---- ---- ---- 8.634 -.085 8.719 2075 ---- ---- ---- ---- 8.462 -.085 8.547 2100 ---- ---- ---- ---- 8.294 -.084 8.378 2125 ---- ---- ---- ---- 8.129 -.084 8.213 2150 ---- ---- ---- ---- 7.968 -.082 8.050 2175 ---- ---- ---- ---- 7.809 -.082 7.891 2200 ---- ---- ---- ---- 7.655 -.081 7.736 2225 ---- ---- ---- ---- 7.504 -.080 7.584 2250 ---- ---- ---- ---- 7.356 -.080 7.436 2275 ---- ---- ---- ---- 7.213 -.079 7.292 2300 ---- ---- ---- ---- 7.073 -.079 7.152 2325 ---- ---- ---- ---- 6.938 -.078 7.016 2350 ---- ---- ---- ---- 6.807 -.077 6.884 2375 ---- ---- ---- ---- 6.680 -.076 6.756 2400 ---- ---- ---- ---- 6.557 -.075 6.632 2425 ---- ---- ---- ---- 6.439 -.074 6.513 2450 ---- ---- ---- ---- 6.325 -.073 6.398 2475 ---- ---- ---- ---- 6.215 -.073 6.288 2500 ---- ---- ---- ---- 6.110 -.072 6.182 2525 ---- ---- ---- ---- 6.008 -.071 6.079 2550 ---- ---- ---- ---- 5.911 -.070 5.981 2575 ---- ---- ---- ---- 5.817 -.070 5.887 2600 ---- ---- ---- ---- 5.728 -.069 5.797 2625 ---- ---- ---- ---- 5.643 -.068 5.711 2650 ---- ---- ---- ---- 5.561 -.067 5.628 2675 ---- ---- ---- ---- 5.483 -.067 5.550 2700 ---- ---- ---- ---- 5.408 -.066 5.474 2725 ---- ---- ---- ---- 5.337 -.065 5.402 2750 ---- ---- ---- ---- 5.269 -.065 5.334 2775 ---- ---- ---- ---- 5.204 -.064 5.268 2800 ---- ---- ---- ---- 5.142 -.063 5.205 2825 ---- ---- ---- ---- 5.083 -.063 5.146 2850 ---- ---- ---- ---- 5.026 -.062 5.088 2875 ---- ---- ---- ---- 4.971 -.062 5.033 2900 ---- ---- ---- ---- 4.919 -.062 4.981 2925 ---- ---- ---- ---- 4.869 -.061 4.930 2950 ---- ---- ---- ---- 4.821 -.060 4.881 2975 ---- ---- ---- ---- 4.775 -.060 4.835 3000 ---- ---- ---- ---- 4.730 -.059 4.789 3025 ---- ---- ---- ---- 4.687 -.059 4.746 3050 ---- ---- ---- ---- 4.646 -.058 4.704 3075 ---- ---- ---- ---- 4.606 -.057 4.663 3100 ---- ---- ---- ---- 4.567 -.057 4.624 3125 ---- ---- ---- ---- 4.529 -.057 4.586 3150 ---- ---- ---- ---- 4.493 -.057 4.550 3175 ---- ---- ---- ---- 4.458 -.056 4.514 3200 ---- ---- ---- ---- 4.424 -.055 4.479 3225 ---- ---- ---- ---- 4.390 -.056 4.446 3250 ---- ---- ---- ---- 4.358 -.055 4.413 3275 ---- ---- ---- ---- 4.327 -.054 4.381 3300 ---- ---- ---- ---- 4.296 -.054 4.350 3325 ---- ---- ---- ---- 4.266 -.053 4.319 3350 ---- ---- ---- ---- 4.236 -.054 4.290 3375 ---- ---- ---- ---- 4.208 -.053 4.261 3400 ---- ---- ---- ---- 4.180 -.053 4.233 3425 ---- ---- ---- ---- 4.153 -.052 4.205 3450 ---- ---- ---- ---- 4.126 -.052 4.178 3475 ---- ---- ---- ---- 4.100 -.051 4.151 3500 ---- ---- ---- ---- 4.074 -.052 4.126 3525 ---- ---- ---- ---- 4.049 -.051 4.100 3550 ---- ---- ---- ---- 4.025 -.050 4.075 3575 ---- ---- ---- ---- 4.001 -.050 4.051 3600 ---- ---- ---- ---- 3.978 -.050 4.028 3625 ---- ---- ---- ---- 3.955 -.050 4.005 3650 ---- ---- ---- ---- 3.933 -.049 3.982 3675 ---- ---- ---- ---- 3.911 -.049 3.960 3700 ---- ---- ---- ---- 3.890 -.049 3.939 3725 ---- ---- ---- ---- 3.870 -.048 3.918 3750 ---- ---- ---- ---- 3.850 -.048 3.898 3775 ---- ---- ---- ---- 3.831 -.048 3.879 3800 ---- ---- ---- ---- 3.812 -.048 3.860 3825 ---- ---- ---- ---- 3.794 -.048 3.842 3850 ---- ---- ---- ---- 3.777 -.047 3.824 3875 ---- ---- ---- ---- 3.760 -.047 3.807 3900 ---- ---- ---- ---- 3.744 -.046 3.790 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.565 -.097 17.662 1050 ---- ---- ---- ---- 17.327 -.098 17.425 1075 ---- ---- ---- ---- 17.091 -.098 17.189 1100 ---- ---- ---- ---- 16.857 -.099 16.956 1125 ---- ---- ---- ---- 16.625 -.099 16.724 1150 ---- ---- ---- ---- 16.394 -.099 16.493 1175 ---- ---- ---- ---- 16.165 -.100 16.265 1200 ---- ---- ---- ---- 15.938 -.099 16.037 1225 ---- ---- ---- ---- 15.712 -.099 15.811 1250 ---- ---- ---- ---- 15.487 -.099 15.586 1275 ---- ---- ---- ---- 15.263 -.100 15.363 1300 ---- ---- ---- ---- 15.041 -.100 15.141 1325 ---- ---- ---- ---- 14.820 -.099 14.919 1350 ---- ---- ---- ---- 14.599 -.100 14.699 1375 ---- ---- ---- ---- 14.380 -.100 14.480 1400 ---- ---- ---- ---- 14.162 -.099 14.261 1425 ---- ---- ---- ---- 13.945 -.099 14.044 1450 ---- ---- ---- ---- 13.728 -.099 13.827 1475 ---- ---- ---- ---- 13.512 -.099 13.611 1500 ---- ---- ---- ---- 13.298 -.098 13.396 1525 ---- ---- ---- ---- 13.083 -.099 13.182 1550 ---- ---- ---- ---- 12.870 -.098 12.968 1575 ---- ---- ---- ---- 12.657 -.098 12.755 1600 ---- ---- ---- ---- 12.445 -.098 12.543 1625 ---- ---- ---- ---- 12.234 -.098 12.332 1650 ---- ---- ---- ---- 12.024 -.097 12.121 1675 ---- ---- ---- ---- 11.816 -.096 11.912 1700 ---- ---- ---- ---- 11.608 -.097 11.705 1725 ---- ---- ---- ---- 11.402 -.096 11.498 1750 ---- ---- ---- ---- 11.198 -.096 11.294 1775 ---- ---- ---- ---- 10.996 -.095 11.091 1800 ---- ---- ---- ---- 10.796 -.095 10.891 1825 ---- ---- ---- ---- 10.599 -.094 10.693 1850 ---- ---- ---- ---- 10.404 -.094 10.498 1875 ---- ---- ---- ---- 10.213 -.093 10.306 1900 ---- ---- ---- ---- 10.024 -.092 10.116 1925 ---- ---- ---- ---- 9.838 -.092 9.930 1950 ---- ---- ---- ---- 9.655 -.091 9.746 1975 ---- ---- ---- ---- 9.475 -.090 9.565 2000 ---- ---- ---- ---- 9.298 -.090 9.388 2025 ---- ---- ---- ---- 9.124 -.090 9.214 2050 ---- ---- ---- ---- 8.954 -.089 9.043 2075 ---- ---- ---- ---- 8.787 -.088 8.875 2100 ---- ---- ---- ---- 8.622 -.088 8.710 2125 ---- ---- ---- ---- 8.461 -.087 8.548 2150 ---- ---- ---- ---- 8.304 -.086 8.390 2175 ---- ---- ---- ---- 8.150 -.085 8.235 2200 ---- ---- ---- ---- 7.999 -.084 8.083 2225 ---- ---- ---- ---- 7.852 -.084 7.936 2250 ---- ---- ---- ---- 7.709 -.083 7.792 2275 ---- ---- ---- ---- 7.569 -.083 7.652 2300 ---- ---- ---- ---- 7.434 -.081 7.515 2325 ---- ---- ---- ---- 7.302 -.081 7.383 2350 ---- ---- ---- ---- 7.175 -.080 7.255 2375 ---- ---- ---- ---- 7.052 -.079 7.131 2400 ---- ---- ---- ---- 6.934 -.078 7.012 2425 ---- ---- ---- ---- 6.819 -.078 6.897 2450 ---- ---- ---- ---- 6.709 -.077 6.786 2475 ---- ---- ---- ---- 6.603 -.077 6.680 2500 ---- ---- ---- ---- 6.502 -.075 6.577 2525 ---- ---- ---- ---- 6.405 -.074 6.479 2550 ---- ---- ---- ---- 6.311 -.074 6.385 2575 ---- ---- ---- ---- 6.222 -.073 6.295 2600 ---- ---- ---- ---- 6.136 -.073 6.209 2625 ---- ---- ---- ---- 6.055 -.072 6.127 2650 ---- ---- ---- ---- 5.977 -.071 6.048 2675 ---- ---- ---- ---- 5.903 -.071 5.974 2700 ---- ---- ---- ---- 5.832 -.070 5.902 2725 ---- ---- ---- ---- 5.765 -.069 5.834 2750 ---- ---- ---- ---- 5.701 -.069 5.770 2775 ---- ---- ---- ---- 5.640 -.068 5.708 2800 ---- ---- ---- ---- 5.581 -.068 5.649 2825 ---- ---- ---- ---- 5.526 -.067 5.593 2850 ---- ---- ---- ---- 5.473 -.066 5.539 2875 ---- ---- ---- ---- 5.422 -.066 5.488 2900 ---- ---- ---- ---- 5.374 -.065 5.439 2925 ---- ---- ---- ---- 5.327 -.065 5.392 2950 ---- ---- ---- ---- 5.283 -.064 5.347 2975 ---- ---- ---- ---- 5.240 -.064 5.304 3000 ---- ---- ---- ---- 5.199 -.063 5.262 3025 ---- ---- ---- ---- 5.159 -.063 5.222 3050 ---- ---- ---- ---- 5.121 -.062 5.183 3075 ---- ---- ---- ---- 5.084 -.062 5.146 3100 ---- ---- ---- ---- 5.048 -.062 5.110 3125 ---- ---- ---- ---- 5.014 -.062 5.076 3150 ---- ---- ---- ---- 4.981 -.061 5.042 3175 ---- ---- ---- ---- 4.949 -.060 5.009 3200 ---- ---- ---- ---- 4.918 -.060 4.978 3225 ---- ---- ---- ---- 4.887 -.060 4.947 3250 ---- ---- ---- ---- 4.858 -.059 4.917 3275 ---- ---- ---- ---- 4.829 -.059 4.888 3300 ---- ---- ---- ---- 4.801 -.058 4.859 3325 ---- ---- ---- ---- 4.773 -.059 4.832 3350 ---- ---- ---- ---- 4.747 -.058 4.805 3375 ---- ---- ---- ---- 4.721 -.057 4.778 3400 ---- ---- ---- ---- 4.695 -.058 4.753 3425 ---- ---- ---- ---- 4.670 -.057 4.727 3450 ---- ---- ---- ---- 4.646 -.057 4.703 3475 ---- ---- ---- ---- 4.622 -.057 4.679 3500 ---- ---- ---- ---- 4.599 -.056 4.655 3525 ---- ---- ---- ---- 4.576 -.056 4.632 3550 ---- ---- ---- ---- 4.554 -.056 4.610 3575 ---- ---- ---- ---- 4.532 -.056 4.588 3600 ---- ---- ---- ---- 4.511 -.055 4.566 3625 ---- ---- ---- ---- 4.490 -.055 4.545 3650 ---- ---- ---- ---- 4.470 -.055 4.525 3675 ---- ---- ---- ---- 4.451 -.054 4.505 3700 ---- ---- ---- ---- 4.432 -.054 4.486 3725 ---- ---- ---- ---- 4.413 -.054 4.467 3750 ---- ---- ---- ---- 4.395 -.054 4.449 3775 ---- ---- ---- ---- 4.378 -.053 4.431 3800 ---- ---- ---- ---- 4.362 -.053 4.415 3825 ---- ---- ---- ---- 4.346 -.052 4.398 3850 ---- ---- ---- ---- 4.330 -.053 4.383 3875 ---- ---- ---- ---- 4.315 -.052 4.367 3900 ---- ---- ---- ---- 4.301 -.052 4.353 3925 ---- ---- ---- ---- 4.287 -.052 4.339 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.228 -.102 15.330 1325 ---- ---- ---- ---- 15.011 -.102 15.113 1350 ---- ---- ---- ---- 14.795 -.101 14.896 1375 ---- ---- ---- ---- 14.579 -.102 14.681 1400 ---- ---- ---- ---- 14.365 -.102 14.467 1425 ---- ---- ---- ---- 14.151 -.102 14.253 1450 ---- ---- ---- ---- 13.939 -.101 14.040 1475 ---- ---- ---- ---- 13.727 -.101 13.828 1500 ---- ---- ---- ---- 13.515 -.101 13.616 1525 ---- ---- ---- ---- 13.305 -.100 13.405 1550 ---- ---- ---- ---- 13.095 -.100 13.195 1575 ---- ---- ---- ---- 12.885 -.100 12.985 1600 ---- ---- ---- ---- 12.676 -.100 12.776 1625 ---- ---- ---- ---- 12.468 -.100 12.568 1650 ---- ---- ---- ---- 12.261 -.099 12.360 1675 ---- ---- ---- ---- 12.055 -.098 12.153 1700 ---- ---- ---- ---- 11.849 -.099 11.948 1725 ---- ---- ---- ---- 11.646 -.098 11.744 1750 ---- ---- ---- ---- 11.443 -.098 11.541 1775 ---- ---- ---- ---- 11.243 -.097 11.340 1800 ---- ---- ---- ---- 11.044 -.097 11.141 1825 ---- ---- ---- ---- 10.848 -.096 10.944 1850 ---- ---- ---- ---- 10.655 -.095 10.750 1875 ---- ---- ---- ---- 10.464 -.095 10.559 1900 ---- ---- ---- ---- 10.276 -.094 10.370 1925 ---- ---- ---- ---- 10.091 -.094 10.185 1950 ---- ---- ---- ---- 9.909 -.093 10.002 1975 ---- ---- ---- ---- 9.730 -.093 9.823 2000 ---- ---- ---- ---- 9.554 -.092 9.646 2025 ---- ---- ---- ---- 9.382 -.091 9.473 2050 ---- ---- ---- ---- 9.212 -.091 9.303 2075 ---- ---- ---- ---- 9.046 -.090 9.136 2100 ---- ---- ---- ---- 8.883 -.089 8.972 2125 ---- ---- ---- ---- 8.723 -.088 8.811 2150 ---- ---- ---- ---- 8.566 -.088 8.654 2175 ---- ---- ---- ---- 8.413 -.087 8.500 2200 ---- ---- ---- ---- 8.263 -.086 8.349 2225 ---- ---- ---- ---- 8.116 -.086 8.202 2250 ---- ---- ---- ---- 7.973 -.086 8.059 2275 ---- ---- ---- ---- 7.834 -.085 7.919 2300 ---- ---- ---- ---- 7.699 -.084 7.783 2325 ---- ---- ---- ---- 7.568 -.083 7.651 2350 ---- ---- ---- ---- 7.441 -.082 7.523 2375 ---- ---- ---- ---- 7.318 -.081 7.399 2400 ---- ---- ---- ---- 7.199 -.081 7.280 2425 ---- ---- ---- ---- 7.085 -.080 7.165 2450 ---- ---- ---- ---- 6.975 -.079 7.054 2475 ---- ---- ---- ---- 6.869 -.079 6.948 2500 ---- ---- ---- ---- 6.768 -.078 6.846 2525 ---- ---- ---- ---- 6.670 -.078 6.748 2550 ---- ---- ---- ---- 6.577 -.077 6.654 2575 ---- ---- ---- ---- 6.488 -.076 6.564 2600 ---- ---- ---- ---- 6.403 -.075 6.478 2625 ---- ---- ---- ---- 6.322 -.074 6.396 2650 ---- ---- ---- ---- 6.245 -.073 6.318 2675 ---- ---- ---- ---- 6.171 -.073 6.244 2700 ---- ---- ---- ---- 6.101 -.073 6.174 2725 ---- ---- ---- ---- 6.035 -.071 6.106 2750 ---- ---- ---- ---- 5.971 -.072 6.043 2775 ---- ---- ---- ---- 5.911 -.071 5.982 2800 ---- ---- ---- ---- 5.854 -.070 5.924 2825 ---- ---- ---- ---- 5.800 -.070 5.870 2850 ---- ---- ---- ---- 5.748 -.070 5.818 2875 ---- ---- ---- ---- 5.699 -.069 5.768 2900 ---- ---- ---- ---- 5.652 -.068 5.720 2925 ---- ---- ---- ---- 5.607 -.068 5.675 2950 ---- ---- ---- ---- 5.565 -.067 5.632 2975 ---- ---- ---- ---- 5.523 -.067 5.590 3000 ---- ---- ---- ---- 5.484 -.066 5.550 3025 ---- ---- ---- ---- 5.446 -.066 5.512 3050 ---- ---- ---- ---- 5.409 -.066 5.475 3075 ---- ---- ---- ---- 5.374 -.065 5.439 3100 ---- ---- ---- ---- 5.341 -.064 5.405 3125 ---- ---- ---- ---- 5.308 -.065 5.373 3150 ---- ---- ---- ---- 5.277 -.064 5.341 3175 ---- ---- ---- ---- 5.247 -.064 5.311 3200 ---- ---- ---- ---- 5.219 -.063 5.282 3225 ---- ---- ---- ---- 5.191 -.063 5.254 3250 ---- ---- ---- ---- 5.165 -.062 5.227 3275 ---- ---- ---- ---- 5.139 -.062 5.201 3300 ---- ---- ---- ---- 5.114 -.062 5.176 3325 ---- ---- ---- ---- 5.090 -.061 5.151 3350 ---- ---- ---- ---- 5.066 -.061 5.127 3375 ---- ---- ---- ---- 5.042 -.061 5.103 3400 ---- ---- ---- ---- 5.019 -.060 5.079 3425 ---- ---- ---- ---- 4.996 -.060 5.056 3450 ---- ---- ---- ---- 4.972 -.060 5.032 3475 ---- ---- ---- ---- 4.949 -.060 5.009 3500 ---- ---- ---- ---- 4.925 -.060 4.985 3525 ---- ---- ---- ---- 4.901 -.059 4.960 3550 ---- ---- ---- ---- 4.877 -.058 4.935 3575 ---- ---- ---- ---- 4.852 -.058 4.910 3600 ---- ---- ---- ---- 4.827 -.058 4.885 3625 ---- ---- ---- ---- 4.802 -.058 4.860 3650 ---- ---- ---- ---- 4.777 -.058 4.835 3675 ---- ---- ---- ---- 4.752 -.057 4.809 3700 ---- ---- ---- ---- 4.727 -.057 4.784 3725 ---- ---- ---- ---- 4.703 -.057 4.760 3750 ---- ---- ---- ---- 4.679 -.057 4.736 3775 ---- ---- ---- ---- 4.656 -.056 4.712 3800 ---- ---- ---- ---- 4.633 -.056 4.689 3825 ---- ---- ---- ---- 4.611 -.055 4.666 3850 ---- ---- ---- ---- 4.589 -.055 4.644 3875 ---- ---- ---- ---- 4.568 -.055 4.623 3900 ---- ---- ---- ---- 4.547 -.055 4.602 3925 ---- ---- ---- ---- 4.527 -.055 4.582 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 1 .001 66 1950 ---- ---- ---- ---- .001 .000 .001 24 1975 ---- ---- ---- ---- .001 .000 .001 21 2000 ---- ---- ---- ---- .001 .000 .001 94 2025 ---- ---- ---- ---- .001 .000 .001 14 2050 ---- ---- ---- ---- .001 .000 .001 3 61 2055 ---- ---- ---- ---- .001 .000 .001 2060 ---- ---- ---- ---- .001 .000 .001 5 2065 ---- ---- ---- ---- .001 .000 .001 1 2070 ---- ---- ---- ---- .001 .000 .001 4 1 2075 ---- ---- ---- ---- .001 .000 .001 70 2080 ---- ---- ---- ---- .001 .000 .001 1 2085 ---- ---- ---- ---- .001 .000 .001 9 2090 ---- ---- ---- ---- .001 .000 .001 26 2095 ---- ---- ---- ---- .001 .000 .001 10 2100 ---- ---- ---- ---- .001 .000 .001 1 718 2105 ---- ---- ---- ---- .001 .000 .001 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 .000 .001 2 159 2165 ---- ---- ---- ---- .001 .000 .001 33 2170 ---- ---- ---- ---- .001 -.001 .002 32 2175 ---- ---- .001A .001A .001 -.001 .002 1 375 2180 ---- ---- .001A .001A .001 -.001 .002 22 2185 ---- ---- .001A .001A .001 -.001 .002 9 2190 ---- ---- .001A .001A .001 -.001 .002 19 2195 ---- ---- .001A .001A .001 -.001 .002 21 2200 ---- ---- .001A .001A .001 -.001 .002 1 350 2205 ---- ---- .001A .001A .001 -.002 .003 31 2210 ---- ---- .001A .001A .001 -.002 .003 35 2215 .001 .001 .001 .001 .001 -.002 14 .003 27 2220 .001 .001 .001 .001 .001 -.002 4 .003 12 2225 ---- ---- .002A .002A .001 -.002 .003 1 172 2230 ---- ---- .002A .002A .001 -.002 .003 36 2235 ---- ---- .002A .002A .001 -.002 .003 19 2240 ---- ---- .002A .002A .001 -.002 .003 55 2245 ---- ---- .002A .002A .001 -.002 .003 25 2250 .001 .001 .001 .001 .001 -.002 10 .003 1 297 2255 ---- ---- .002A .002A .001 -.002 .003 18 2260 ---- ---- .002A .002A .001 -.002 .003 36 2265 ---- ---- .002A .002A .001 -.002 .003 3 37 2270 ---- ---- .002A .002A .001 -.003 .004 39 2275 ---- ---- .002A .002A .001 -.003 .004 279 2280 ---- ---- .002A .002A .002 -.002 .004 218 2285 ---- ---- .002A .002A .002 -.002 .004 148 2290 ---- ---- .002A .002A .002 -.002 .004 45 2295 .002 .002 .002 .002 .002 -.002 1 .004 8 2300 .002 .002 .002 .002 .002 -.002 1 .004 1 364 2305 ---- ---- .003A .003A .002 -.003 .005 37 2310 ---- ---- .003A .003A .003 -.002 .005 79 2315 ---- ---- .003A .003A .003 -.002 .005 107 2320 ---- ---- .004A .004A .003 -.003 .006 142 2325 ---- ---- .004A .004A .004 -.002 1 .006 137 2330 ---- ---- .005A .005A .004 -.003 .007 87 2335 ---- ---- .005A .005A .005 -.003 .008 140 2340 ---- ---- .006A .006A .005 -.004 .009 27 2345 ---- ---- .007A .007A .006 -.004 .010 130 2350 .005 .005 .005 .005 .006 -.005 5 .011 20 228 2355 ---- ---- .008A .008A .007 -.005 .012 4 2360 ---- ---- .009A .009A .008 -.005 .013 21 2365 ---- ---- .010A .010A .009 -.006 .015 6 2370 ---- ---- .011A .011A .010 -.006 .016 36 2375 .010 .010 .010 .010 .011 -.007 16 .018 20 247 2380 ---- ---- .014A .014A .013 -.007 .020 21 2385 ---- ---- .016A .016A .014 -.008 .022 16 2390 ---- ---- .018A .018A .016 -.008 .024 4 13 2395 .021 .021 .019A .020A .018 -.009 1 .027 45 2400 .028 .029B .017 .020 .021 -.009 15 .030 87 711 2405 ---- ---- .022A .022A .024 -.009 .033 1 72 2410 ---- ---- .025A .025A .027 -.010 .037 1 124 2415 .042 .042 .027A .027A .031 -.011 1 .042 17 2420 ---- .048B .029A .029A .036 -.011 .047 12 21 2425 .045 .055B .033A .039A .042 -.011 40 .053 46 159 2430 .055 .063B .037A .049A .048 -.011 20 .059 8 18 2435 .063 .071B .041A .071B .055 -.012 8 .067 3 15 2440 .058 .082B .046A .082B .064 -.011 7 .075 14 16 2445 .065 .095B .052A .085 .074 -.011 9 .085 23 2450 .097 .110B .058A .103B .085 -.011 75 .096 86 367 2455 .108 .125B .066A .125B .098 -.010 1 .108 6 34 2460 ---- .143B .074A .074A .113 -.009 .122 6 51 2465 .155 .162B .085A .148B .129 -.008 22 .137 9 2470 ---- .183B .095A .095A .147 -.006 .153 203 159 2475 .126 .206B .108A .191B .167 -.004 18 .171 165 165 2480 ---- .231B .121A .121A .189 -.002 .191 10 13 2485 .172 .258B .137A .257B .213 +.001 6 .212 4 11 2490 .218 .288B .154A .271B .239 +.004 3 .235 16 22 2495 .225 .319B .172A .318B .266 +.007 5 .259 29 25 2500 .279 .352B .192A .333A .296 +.011 31 .285 66 359 2505 ---- .386B .214A .214A .328 +.016 .312 8 2510 .370 .423B .238A .349A .361 +.020 1 .341 5 31 2515 .372 .461B .264A .264A .397 +.025 1 .372 2 19 2520 ---- .501B .292A .292A .434 +.030 .404 12 28 2525 ---- .541B .322A .322A .472 +.035 .437 13 74 2530 ---- .583B .353A .353A .513 +.041 .472 22 19 2535 ---- .627B .385A .385A .554 +.046 .508 17 2540 ---- .670B .419A .419A .597 +.051 .546 2 22 2545 ---- .715B .455A .714B .641 +.056 .585 9 2550 .605 .760B .492A .760B .685 +.060 3 .625 10 110 2555 ---- .807B .530A .807B .731 +.065 .666 2 2560 ---- .854B .570A .854B .776 +.068 5 .708 12 2565 .795 .900B .611A .611A .823 +.072 1 .751 1 2570 ---- .948B .653A .948B .870 +.076 .794 2 2575 ---- .994B .696A .994B .917 +.078 .839 199 2580 ---- 1.044B .742A 1.044B .964 +.080 .884 2585 ---- 1.092B .786A 1.092B 1.012 +.083 .929 1 2590 ---- 1.140B .832A 1.140B 1.060 +.084 .976 1 2595 ---- 1.188B .878A 1.188B 1.108 +.086 1.022 2600 ---- 1.238B .925A 1.238B 1.157 +.088 5 1.069 11 221 2605 ---- 1.286B .973A 1.286B 1.205 +.088 1.117 2 2610 ---- 1.336B 1.020A 1.336B 1.254 +.090 1.164 2615 ---- 1.385B 1.068A 1.385B 1.304 +.092 1.212 2620 ---- 1.434B 1.116A 1.434B 1.353 +.092 1.261 2625 ---- 1.484B 1.165A 1.484B 1.402 +.093 1.309 15 2630 ---- 1.532B 1.214A 1.532B 1.452 +.094 1.358 1 2635 ---- 1.582B 1.262A 1.582B 1.501 +.095 1.406 2640 ---- 1.632B 1.312A 1.632B 1.551 +.096 1.455 2645 ---- 1.682B 1.360A 1.682B 1.600 +.096 1.504 2650 ---- 1.731B 1.409A 1.730B 1.650 +.097 1.553 13 2655 ---- 1.782B 1.459A 1.782B 1.700 +.098 1.602 2660 ---- 1.830B 1.508A 1.830B 1.749 +.098 1.651 1 2665 ---- 1.880B 1.558A 1.880B 1.799 +.098 1.701 2670 1.766 1.930B 1.608A 1.930B 1.849 +.099 2 1.750 2675 ---- 1.980B 1.657A 1.980B 1.899 +.100 1.799 4 2680 ---- 2.030B 1.706A 2.030B 1.949 +.100 1.849 2685 ---- 2.080B 1.756A 2.080B 1.998 +.100 1.898 2690 ---- 2.130B 1.805A 2.130B 2.048 +.100 1.948 2695 ---- 2.180B 1.856A 2.180B 2.098 +.101 1.997 2700 ---- 2.230B 1.905A 2.230B 2.148 +.101 2.047 2 3 2725 ---- 2.478B 2.154A 2.478B 2.397 +.102 2.295 2 2750 ---- 2.728B 2.403A 2.728B 2.646 +.102 2.544 5 2775 ---- 2.978B 2.652A 2.978B 2.896 +.103 2.793 1 2800 ---- 3.228B 2.901A 3.228B 3.145 +.103 3.042 4 2825 ---- 3.478B 3.151A 3.478B 3.395 +.104 3.291 2850 ---- 3.728B 3.401A 3.728B 3.645 +.104 3.541 1 2875 ---- 3.978B 3.650A 3.978B 3.895 +.105 3.790 2900 ---- 4.228B 3.900A 4.228B 4.145 +.105 4.040 1 5 2925 ---- 4.478B 4.150A 4.478B 4.395 +.106 4.289 2 2950 ---- 4.727B 4.400A 4.726B 4.645 +.106 4.539 2975 ---- 4.977B 4.650A 4.976B 4.895 +.106 4.789 3000 ---- 5.227B 4.900A 5.226B 5.145 +.106 5.039 3025 ---- 5.478B 5.149A 5.478B 5.395 +.106 5.289 1 3050 ---- 5.726B 5.399A 5.726B 5.645 +.107 5.538 3075 ---- 5.976B 5.649A 5.976B 5.895 +.107 5.788 3100 ---- 6.226B 5.899A 6.226B 6.145 +.107 6.038 3125 ---- 6.448B 6.149A 6.446B 6.395 +.107 6.288 3150 ---- 6.688B 6.398A 6.688B 6.645 +.107 6.538 3175 ---- 6.938B 6.648A 6.938B 6.895 +.107 6.788 3200 ---- 7.184B 6.898A 7.184B 7.145 +.107 7.038 3 3225 ---- 7.438B 7.187A 7.438B 7.395 +.107 7.288 3250 ---- 7.688B 7.437A 7.688B 7.645 +.107 7.538 3275 ---- 7.938B 7.687A 7.938B 7.895 +.107 7.788 3300 ---- 8.188B 7.937A 8.188B 8.145 +.107 8.038 3325 ---- 8.438B 8.187A 8.438B 8.395 +.107 8.288 3350 ---- 8.685B ---- 8.685B 8.645 +.107 8.538 2 3375 ---- 8.938B 8.784A 8.784A 8.895 +.107 8.788 3400 ---- 9.187B 9.034A 9.034A 9.145 +.107 9.038 3425 ---- 9.438B 9.284A 9.284A 9.395 +.107 9.288 3450 ---- 9.688B 9.534A 9.534A 9.645 +.107 9.538 3475 ---- 9.938B 9.784A 9.784A 9.895 +.107 9.788 3500 ---- 10.188B 10.034A 10.034A 10.145 +.107 10.038 3525 ---- 10.438B 10.284A 10.284A 10.395 +.107 10.288 2 2 3550 ---- 10.688B 10.534A 10.534A 10.645 +.107 10.538 3575 ---- 10.935B ---- 10.935B 10.895 +.107 10.788 2 9 3600 ---- 11.185B ---- 11.185B 11.145 +.107 11.038 21 3625 ---- 11.434B ---- 11.434B 11.395 +.107 11.288 2 3650 ---- 11.687B 11.534A 11.534A 11.645 +.107 11.538 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 .000 .001 32 1725 ---- ---- ---- ---- .001 -.001 .002 14 1750 ---- ---- ---- ---- .001 -.001 .002 307 1775 ---- ---- ---- ---- .002 .000 .002 7 1800 ---- ---- ---- ---- .002 -.001 .003 163 1825 ---- ---- ---- ---- .003 .000 .003 35 1850 ---- ---- ---- ---- .003 -.001 .004 166 1875 ---- ---- ---- ---- .004 -.001 .005 134 1900 ---- ---- ---- ---- .005 -.001 .006 84 1925 ---- ---- ---- ---- .006 -.001 .007 22 1950 ---- ---- ---- ---- .007 -.002 10 .009 31 1975 ---- ---- ---- ---- .009 -.002 .011 43 2000 ---- ---- ---- ---- .011 -.002 .013 399 2025 ---- ---- ---- ---- .013 -.002 .015 48 2050 ---- ---- ---- ---- .016 -.002 .018 260 2055 ---- ---- ---- ---- .017 -.002 .019 8 2060 ---- ---- ---- ---- .017 -.003 .020 2065 ---- ---- ---- ---- .018 -.002 .020 3 2070 ---- ---- ---- ---- .019 -.002 .021 1 2075 ---- ---- ---- ---- .019 -.003 .022 47 2080 ---- ---- .022A .022A .020 -.003 .023 22 2085 ---- ---- ---- ---- .021 -.003 .024 23 2090 ---- ---- .024A .024A .022 -.003 .025 2095 ---- ---- .025A .025A .023 -.003 .026 6 2100 ---- ---- .026A .026A .024 -.003 10 .027 1 428 2105 ---- ---- .027A .027A .025 -.003 .028 1 2110 ---- ---- .028A .028A .026 -.003 .029 9 2115 ---- ---- .029A .029A .027 -.003 .030 16 2120 ---- ---- .030A .030A .028 -.003 .031 14 2125 ---- ---- .031A .031A .029 -.003 .032 114 2130 ---- ---- .032A .032A .030 -.003 .033 31 2135 ---- ---- .033A .033A .031 -.004 .035 1 25 2140 ---- ---- .034A .034A .033 -.003 1 .036 15 2145 ---- ---- .035A .035A .034 -.003 .037 8 2150 ---- ---- .036A .036A .035 -.004 .039 7 457 2155 ---- ---- .037A .037A .037 -.003 .040 11 2160 ---- ---- .038A .038A .038 -.004 .042 3 2165 ---- ---- .039A .039A .040 -.004 .044 3 2170 ---- ---- .041A .041A .042 -.003 .045 1 32 2175 ---- ---- .042A .042A .044 -.003 .047 56 2180 .048 .048 .044A .047A .045 -.004 2 .049 14 2185 ---- ---- .046A .046A .047 -.004 .051 1 3 2190 ---- ---- .048A .048A .049 -.004 .053 5 2195 ---- ---- .050A .050A .052 -.003 .055 6 2200 ---- ---- .052A .052A .054 -.004 2 .058 21 408 2205 ---- ---- .054A .054A .056 -.004 .060 19 2210 ---- ---- .056A .056A .059 -.004 .063 24 2215 ---- ---- .058A .058A .061 -.004 .065 16 2220 ---- ---- .061A .061A .064 -.004 .068 1 5 2225 ---- ---- .063A .063A .067 -.004 5 .071 22 204 2230 ---- ---- .066A .066A .070 -.004 .074 39 2235 ---- ---- .068A .068A .073 -.005 .078 1 141 2240 ---- ---- .071A .071A .077 -.004 .081 1 91 2245 ---- ---- .074A .074A .080 -.005 .085 1 29 2250 ---- ---- .078A .078A .084 -.004 .088 18 375 2255 ---- .093B .081A .081A .088 -.004 .092 1 33 2260 ---- ---- .084A .084A .092 -.005 .097 1 7 2265 .102 .103B .088A .098A .097 -.004 1 .101 5 102 2270 ---- .107B .092A .092A .101 -.005 .106 57 2275 ---- .113B .096A .096A .106 -.005 .111 1 396 2280 ---- .118B .100A .100A .111 -.005 .116 1 21 2285 ---- .125B .105A .105A .117 -.004 .121 2 112 2290 ---- .131B .110A .110A .123 -.004 .127 3 73 2295 ---- .138B .114A .114A .129 -.004 .133 4 16 2300 .140 .148 .119A .139B .135 -.004 17 .139 59 390 2305 .130 .152B .125A .152B .142 -.004 5 .146 13 79 2310 ---- .160B .131A .131A .149 -.004 .153 25 2315 ---- .168B .137A .137A .156 -.004 .160 1 10 2320 ---- .177B .144A .144A .164 -.004 .168 1 90 2325 .172 .186B .150A .186B .172 -.004 2 .176 7 108 2330 ---- .195B .157A .157A .181 -.003 .184 1 39 2335 ---- .205B .165A .165A .190 -.003 .193 2 60 2340 ---- .215B .173A .173A .200 -.002 .202 50 2345 ---- .226B .182A .182A .210 -.002 .212 2 7 2350 .200 .237B .190A .234A .220 -.002 36 .222 41 184 2355 ---- .250B .200A .200A .231 -.001 .232 2 8 2360 ---- .262B .208A .208A .243 .000 .243 2 7 2365 ---- .275B .218A .218A .254 -.001 .255 22 2370 ---- .287B .229A .229A .267 .000 .267 3 87 2375 ---- .302B .240A .240A .280 +.001 12 .279 3 305 2380 ---- .317B .253A .253A .293 +.001 .292 28 2385 ---- .332B .265A .265A .307 +.001 .306 31 39 2390 ---- .347B .276A .276A .322 +.002 .320 16 2395 ---- .364B .289A .289A .337 +.003 1 .334 88 2400 .338 .380B .304A .380B .353 +.004 7 .349 34 204 2405 ---- .397B .318A .318A .369 +.004 1 .365 5 7 2410 ---- .415B .333A .333A .386 +.005 52 .381 1 69 2415 ---- .433B .347A .347A .404 +.006 .398 31 2420 ---- .453B .363A .363A .422 +.006 .416 1 7 2425 .438 .472B .378A .462A .441 +.007 13 .434 12 86 2430 .455 .493B .395A .451A .460 +.008 2 .452 2 7 2435 ---- .514B .414A .414A .481 +.009 .472 16 41 2440 ---- .535B .432A .432A .501 +.010 .491 2 2445 ---- .558B .451A .451A .523 +.011 .512 10 2450 .518 .581B .469A .581B .545 +.012 6 .533 39 120 2455 .584 .605B .489A .605B .568 +.013 4 .555 8 7 2460 ---- .629B .510A .510A .591 +.014 .577 2 3 2465 .633 .654B .531A .599A .615 +.015 2 .600 3 2470 ---- .679B .553A .553A .640 +.017 .623 3 9 2475 .693 .706B .577A .647A .665 +.018 4 .647 60 103 2480 .667 .732B .599A .732B .691 +.019 4 .672 35 39 2485 .734 .759B .622A .747 .717 +.020 28 .697 3 3 2490 ---- .787B .647A .647A .744 +.021 .723 63 2495 ---- .815B .672A .672A .771 +.022 .749 1 35 2500 ---- .844B .697A .697A .799 +.023 1 .776 330 652 2505 .741 .874B .723A .723A .828 +.024 9 .804 3 20 2510 ---- .904B .750A .750A .857 +.025 .832 38 47 2515 ---- .935B .777A .777A .887 +.026 .861 1 8 2520 ---- .966B .805A .805A .917 +.027 .890 4 10 2525 ---- .998B .833A .833A .948 +.028 .920 3 123 2530 ---- 1.030B .861A .861A .979 +.029 .950 11 14 2535 ---- 1.063B .892A .892A 1.011 +.030 .981 2 10 2540 1.069 1.096B .922A 1.016A 1.044 +.032 1 1.012 1 4 2545 ---- 1.130B .952A .952A 1.077 +.033 1.044 2 4 2550 ---- 1.165B .983A .983A 1.110 +.034 1.076 9 152 2555 ---- 1.199B 1.014A 1.014A 1.144 +.035 1.109 4 2 2560 ---- 1.233B 1.046A 1.046A 1.179 +.036 3 1.143 4 4 2565 ---- 1.269B 1.080A 1.080A 1.214 +.037 1.177 4 2570 ---- 1.305B 1.115A 1.115A 1.249 +.038 1.211 1 9 2575 ---- 1.345B 1.145A 1.145A 1.285 +.039 1.246 1 24 2580 ---- 1.379B 1.183A 1.183A 1.322 +.041 1.281 5 2585 ---- 1.398B 1.248A 1.248A 1.358 +.041 1.317 2590 ---- 1.426B 1.284A 1.284A 1.396 +.043 1.353 1 5 2595 ---- 1.464B 1.320A 1.320A 1.434 +.044 1.390 1 2600 ---- 1.535B 1.320A 1.320A 1.472 +.045 4 1.427 556 2605 ---- 1.542B 1.393A 1.393A 1.510 +.045 1.465 1 2610 ---- 1.591B 1.430A 1.430A 1.550 +.047 1.503 2615 ---- 1.621B 1.468A 1.468A 1.589 +.048 1.541 2 2620 ---- 1.671B 1.506A 1.506A 1.629 +.049 1.580 2625 ---- 1.735B 1.507A 1.507A 1.669 +.050 1.619 16 2630 ---- 1.743B 1.649A 1.649A 1.709 +.051 1.658 2 2635 ---- 1.794B 1.681A 1.681A 1.750 +.052 1.698 2640 ---- 1.836B 1.721A 1.721A 1.791 +.053 1.738 2645 ---- 1.878B 1.761A 1.761A 1.833 +.054 1.779 2650 ---- 1.944B 1.703A 1.703A 1.875 +.055 1.820 10 2655 ---- 1.962B 1.843A 1.843A 1.917 +.056 1.861 2660 ---- 2.005B 1.885A 1.885A 1.959 +.057 1.902 2665 ---- 2.048B 1.927A 1.927A 2.002 +.058 1.944 2670 ---- 2.091B 1.969A 1.969A 2.045 +.059 1.986 2675 ---- 2.159B 1.905A 1.905A 2.088 +.060 2.028 37 2680 ---- 2.179B 2.053A 2.053A 2.131 +.060 2.071 2685 ---- 2.223B 2.096A 2.096A 2.175 +.062 2.113 2690 ---- 2.267B 2.139A 2.139A 2.219 +.063 2.156 2695 ---- 2.311B 2.182A 2.182A 2.263 +.064 2.199 2700 ---- 2.380B 2.116A 2.116A 2.307 +.064 2.243 687 2725 ---- 2.605B 2.333A 2.605B 2.532 +.069 2.463 6 2750 ---- 2.836B 2.556A 2.835B 2.761 +.073 2.688 1 13 2775 ---- 3.069B 2.782A 3.069B 2.993 +.076 2.917 1 2800 ---- 3.306B 3.014A 3.306B 3.228 +.079 3.149 20 2825 ---- 3.543B 3.247A 3.543B 3.466 +.083 3.383 3 2850 ---- 3.783B 3.486A 3.783B 3.705 +.085 3.620 3 2875 ---- 4.024B 3.722A 4.023B 3.946 +.087 3.859 2900 ---- 4.267B 3.962A 4.267B 4.189 +.090 4.099 1 2925 ---- 4.512B 4.203A 4.512B 4.432 +.091 4.341 2 2950 ---- 4.705B 4.446A 4.687B 4.676 +.092 4.584 1 2975 ---- 4.950B 4.689A 4.932B 4.922 +.095 4.827 1 3000 ---- 5.196B ---- 5.185B 5.167 +.095 5.072 59 3025 ---- 5.441B ---- 5.423B 5.414 +.097 5.317 2 3050 ---- 5.688B ---- 5.677B 5.661 +.098 5.563 2 3075 ---- 5.935B ---- 5.924B 5.908 +.099 5.809 2 3100 ---- 6.182B ---- 6.163B 6.156 +.100 6.056 2 3125 ---- 6.444B 6.296A 6.296A 6.404 +.101 6.303 3150 ---- 6.678B ---- 6.659B 6.652 +.102 6.550 1 3175 ---- 6.927B ---- 6.916B 6.901 +.103 6.798 1 3200 ---- 7.176B ---- 7.165B 7.149 +.103 7.046 50 3225 ---- 7.439B 7.289A 7.289A 7.398 +.103 7.295 3250 ---- 7.674B ---- 7.655B 7.647 +.104 7.543 17 3275 ---- 7.923B ---- 7.904B 7.897 +.105 7.792 1 3300 ---- 8.187B 8.036A 8.036A 8.146 +.105 8.041 92 3325 ---- 8.437B 8.286A 8.286A 8.396 +.106 8.290 3350 ---- 8.687B 8.536A 8.536A 8.645 +.105 8.540 3375 ---- 8.937B 8.785A 8.785A 8.895 +.106 8.789 3400 ---- 9.172B ---- 9.153B 9.145 +.106 9.039 6 3425 ---- 9.436B 9.285A 9.285A 9.395 +.107 9.288 3450 ---- 9.672B ---- 9.653B 9.645 +.107 9.538 23 3475 ---- 9.936B 9.785A 9.785A 9.895 +.107 9.788 3500 ---- 10.172B ---- 10.153B 10.145 +.107 10.038 30 3525 ---- 10.436B 10.285A 10.285A 10.395 +.107 10.288 3550 ---- 10.691B 10.532A 10.532A 10.645 +.107 10.538 3575 ---- 10.936B 10.785A 10.785A 10.895 +.107 10.788 3600 ---- 11.186B 11.035A 11.035A 11.145 +.107 11.038 3625 ---- 11.436B 11.285A 11.285A 11.395 +.107 11.288 3650 ---- 11.685B 11.535A 11.535A 11.645 +.107 11.538 4000 ---- 15.170B ---- 15.143B 15.145 +.107 20 15.038 19 24 4500 ---- 20.186B 20.033A 20.033A 20.145 +.107 20.038 5000 ---- 25.184B 25.033A 25.033A 25.145 +.107 25.038 6000 ---- 35.184B 35.035A 35.035A 35.145 +.107 35.038 7000 ---- 45.179B 45.037A 45.037A 45.145 +.107 45.038 8000 ---- 55.179B ---- 55.176B 55.145 +.107 55.038 9000 ---- 65.173B ---- 65.173B 65.145 +.107 65.038 10000 ---- 75.173B ---- 75.171B 75.145 +.107 75.038 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .002 .000 .002 8 1575 ---- ---- ---- ---- .002 .000 .002 5 1600 ---- ---- ---- ---- .002 -.001 .003 14 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .003 -.001 .004 1675 ---- ---- ---- ---- .004 -.001 .005 8 1700 ---- ---- ---- ---- .004 -.001 .005 43 1725 ---- ---- ---- ---- .005 -.001 .006 85 1750 ---- ---- ---- ---- .006 -.002 .008 21 1775 ---- ---- ---- ---- .007 -.002 .009 1 5 1800 ---- ---- ---- ---- .009 -.001 .010 23 1825 ---- ---- ---- ---- .010 -.002 .012 6 1850 ---- ---- ---- ---- .012 -.002 .014 88 1875 ---- ---- ---- ---- .014 -.003 .017 20 1900 ---- ---- ---- ---- .017 -.002 .019 25 1925 ---- ---- ---- ---- .020 -.003 .023 6 1950 ---- ---- ---- ---- .023 -.003 .026 16 1975 ---- ---- ---- ---- .027 -.004 .031 14 2000 ---- ---- .035A .035A .032 -.004 .036 1 21 2025 ---- ---- .041A .041A .038 -.004 .042 13 2050 ---- ---- .046A .046A .044 -.004 .048 17 2075 ---- ---- .052A .052A .051 -.005 .056 42 2100 ---- ---- .060A .060A .060 -.005 .065 149 2110 ---- ---- .063A .063A .064 -.005 .069 29 2115 ---- ---- .065A .065A .066 -.005 .071 9 2120 ---- ---- .067A .067A .068 -.005 .073 16 2125 ---- ---- .069A .069A .070 -.005 .075 1 35 2130 ---- ---- .071A .071A .072 -.006 .078 4 2135 ---- ---- .074A .074A .075 -.005 .080 7 2140 ---- ---- .076A .076A .077 -.006 .083 7 2145 ---- ---- .078A .078A .079 -.006 .085 5 2150 ---- ---- .080A .080A .082 -.006 .088 43 2155 ---- ---- .083A .083A .085 -.006 .091 5 2160 ---- ---- .085A .085A .087 -.006 .093 4 2165 ---- ---- .088A .088A .090 -.006 .096 2170 ---- ---- .091A .091A .093 -.007 .100 2 2175 ---- ---- .093A .093A .096 -.007 .103 28 2180 ---- ---- .096A .096A .100 -.006 .106 14 2185 ---- ---- .099A .099A .103 -.007 .110 17 2190 ---- ---- .102A .102A .107 -.006 .113 2195 ---- ---- .106A .106A .110 -.007 .117 8 2200 ---- ---- .109A .109A .114 -.007 .121 21 2205 ---- ---- .113A .113A .118 -.007 .125 2 2210 ---- ---- .116A .116A .122 -.007 1 .129 3 2215 ---- ---- .120A .120A .126 -.007 .133 5 2220 ---- ---- .124A .124A .131 -.007 .138 6 2225 ---- ---- .128A .128A .136 -.006 .142 52 2230 ---- .148B .132A .132A .141 -.006 .147 4 2235 ---- .153B .137A .137A .146 -.006 .152 2 2240 ---- .159B .141A .141A .151 -.007 .158 11 2245 ---- .164B .145A .145A .156 -.007 .163 9 2250 ---- .171B .151A .151A .162 -.007 .169 359 2255 ---- .177B .156A .156A .168 -.007 .175 5 2260 ---- .183B .160A .160A .174 -.007 .181 2265 ---- .190B .166A .166A .180 -.007 .187 12 2270 .188 .197B .171A .193B .187 -.006 6 .193 148 2275 ---- .205B .177A .177A .194 -.006 .200 18 2280 ---- .212B .184A .184A .201 -.006 .207 6 2285 ---- .220B .190A .190A .208 -.007 .215 2290 ---- .228B .198A .198A .216 -.006 .222 2295 ---- .237B .205A .205A .224 -.006 .230 1 2300 ---- .245B .212A .212A .232 -.006 .238 3 67 2305 ---- .254B .220A .220A .241 -.006 .247 2 2310 ---- .264B .227A .227A .249 -.006 .255 150 2315 ---- .274B .235A .235A .258 -.006 .264 22 2320 ---- .284B .243A .243A .268 -.006 .274 2325 ---- .294B .252A .252A .278 -.005 .283 9 2330 ---- .305B .260A .260A .288 -.005 .293 18 2335 ---- .316B .271A .271A .298 -.005 .303 7 2340 ---- .328B .279A .279A .309 -.005 .314 1 2345 ---- .340B .289A .289A .320 -.005 .325 1 2350 ---- .352B .301A .301A .332 -.004 .336 92 2355 ---- .365B .312A .312A .344 -.004 .348 12 2360 ---- .378B .323A .323A .356 -.004 .360 1 2365 ---- .391B .334A .334A .369 -.004 .373 2370 ---- .405B .346A .346A .382 -.003 .385 19 2375 ---- .420B .356A .356A .396 -.003 12 .399 9 2380 ---- .434B .371A .371A .410 -.002 .412 2385 ---- .449B .384A .384A .425 -.001 .426 1 2390 ---- .465B .396A .396A .440 -.001 .441 4 2395 ---- .481B .411A .411A .455 -.001 .456 2400 ---- .498B .425A .425A .471 .000 2 .471 6 2405 ---- .515B .440A .440A .487 .000 .487 7 2410 ---- .532B .455A .455A .504 +.001 .503 13 2415 ---- .550B .468A .468A .521 +.001 .520 6 2420 ---- .568B .484A .484A .539 +.002 .537 1 2425 ---- .587B .500A .500A .557 +.003 .554 2 2430 ---- .606B .517A .517A .575 +.002 .573 1 2435 ---- .626B .534A .534A .594 +.003 .591 2440 ---- .646B .552A .552A .613 +.003 .610 2445 ---- .667B .570A .570A .633 +.004 .629 2450 .680 .688B .589A .682B .654 +.005 37 .649 1 2455 ---- .709B .608A .608A .674 +.004 .670 2460 ---- .731B .627A .627A .696 +.006 .690 2465 ---- .754B .647A .647A .717 +.006 .711 2470 ---- .777B .668A .668A .739 +.006 .733 2475 .773 .800B .688A .793B .762 +.007 13 .755 2 2480 ---- .824B .710A .710A .785 +.007 .778 2 2485 .820 .848B .731A .805A .809 +.008 4 .801 2490 ---- .873B .753A .753A .833 +.009 .824 2495 ---- .898B .776A .776A .857 +.009 .848 2500 ---- .924B .799A .799A .882 +.010 .872 2 6 2505 ---- .950B .823A .823A .908 +.011 .897 2510 ---- .977B .847A .847A .934 +.012 .922 2515 ---- 1.004B .872A .872A .960 +.012 .948 4 2520 ---- 1.032B .897A .897A .987 +.013 .974 7 2525 ---- 1.060B .921A .921A 1.014 +.014 1.000 184 2530 ---- 1.088B .947A .947A 1.042 +.015 1.027 1 2 2535 ---- 1.117B .973A .973A 1.070 +.016 1.054 1 2540 ---- 1.146B 1.001A 1.001A 1.099 +.017 1.082 2545 ---- 1.176B 1.028A 1.028A 1.128 +.018 1.110 25 2550 ---- 1.206B 1.055A 1.055A 1.158 +.019 1.139 24 2555 ---- 1.237B 1.083A 1.083A 1.188 +.020 1.168 2560 ---- 1.268B 1.113A 1.113A 1.219 +.022 1.197 2 2565 ---- 1.298B 1.142A 1.142A 1.249 +.022 1.227 99 2570 ---- 1.331B 1.171A 1.171A 1.281 +.024 1.257 2575 ---- 1.362B 1.201A 1.201A 1.312 +.024 1.288 23 2580 ---- 1.396B 1.231A 1.231A 1.344 +.025 1.319 2585 ---- 1.428B 1.260A 1.260A 1.377 +.027 1.350 2590 ---- 1.462B 1.291A 1.291A 1.410 +.028 1.382 2595 ---- 1.495B 1.322A 1.322A 1.443 +.029 1.414 2600 ---- 1.529B 1.356A 1.356A 1.476 +.029 1.447 7 2605 1.507 1.561B 1.388A 1.505A 1.510 +.030 4 1.480 2610 ---- 1.597B 1.420A 1.420A 1.544 +.031 1.513 2615 ---- 1.631B 1.453A 1.453A 1.579 +.032 1.547 2620 ---- 1.667B 1.486A 1.486A 1.614 +.033 1.581 2625 ---- 1.704B 1.520A 1.520A 1.649 +.034 1.615 11 23 2630 ---- 1.739B 1.554A 1.554A 1.684 +.034 1.650 10 10 2635 ---- 1.774B 1.587A 1.587A 1.720 +.035 1.685 2640 ---- 1.812B 1.621A 1.621A 1.756 +.036 1.720 2645 ---- 1.849B 1.656A 1.656A 1.793 +.037 1.756 2650 ---- 1.888B 1.692A 1.692A 1.829 +.037 1.792 2 2655 ---- 1.873B 1.755A 1.755A 1.866 +.038 1.828 2660 ---- 1.911B 1.791A 1.791A 1.904 +.039 1.865 2665 ---- 1.948B 1.829A 1.829A 1.942 +.040 1.902 2675 ---- 2.079B 1.873A 1.873A 2.018 +.041 1.977 2 2700 ---- 2.278B 2.061A 2.061A 2.214 +.045 2.169 1 2 2725 ---- 2.481B 2.255A 2.255A 2.416 +.048 2.368 2750 ---- 2.691B 2.456A 2.456A 2.624 +.052 2.572 1 2775 ---- 2.905B 2.663A 2.663A 2.838 +.056 2.782 2800 ---- 3.125B 2.874A 2.874A 3.055 +.059 2.996 1 6 2825 ---- 3.346B 3.089A 3.089A 3.276 +.062 3.214 5 2850 ---- 3.572B 3.309A 3.309A 3.501 +.066 3.435 1 2875 ---- 3.801B 3.532A 3.532A 3.728 +.068 3.660 1 2900 ---- 4.030B 3.757A 4.030B 3.958 +.071 3.887 3 2925 ---- 4.264B 3.986A 3.986A 4.190 +.073 4.117 1 2950 ---- 4.498B 4.217A 4.498B 4.424 +.075 4.349 3 5 2975 ---- 4.734B 4.450A 4.734B 4.660 +.077 4.583 1 3000 ---- 4.972B 4.685A 4.972B 4.897 +.079 4.818 3025 ---- 5.212B 4.924A 5.212B 5.136 +.081 5.055 3050 ---- 5.452B 5.159A 5.452B 5.376 +.083 5.293 3075 ---- 5.693B 5.398A 5.692B 5.617 +.084 5.533 3100 ---- 5.936B 5.638A 5.936B 5.859 +.086 5.773 1 3125 ---- 6.177B 5.879A 6.177B 6.102 +.088 6.014 3150 ---- 6.422B 6.120A 6.422B 6.345 +.088 6.257 1 3175 ---- 6.666B 6.363A 6.665B 6.589 +.090 6.499 2 3200 ---- 6.857B 6.606A 6.857B 6.834 +.091 6.743 1 3225 ---- 7.001B 6.850A 7.001B 7.079 +.092 6.987 3250 ---- ---- ---- ---- 7.325 +.094 7.231 3275 ---- ---- ---- ---- 7.571 +.095 7.476 3300 ---- ---- ---- ---- 7.818 +.096 7.722 2 3325 ---- ---- ---- ---- 8.065 +.097 7.968 2 3350 ---- ---- ---- ---- 8.312 +.098 8.214 3375 ---- ---- ---- ---- 8.560 +.099 8.461 1 3400 ---- ---- ---- ---- 8.807 +.100 8.707 3425 ---- ---- ---- ---- 9.056 +.101 8.955 1 3450 ---- ---- ---- ---- 9.304 +.102 9.202 2 3475 ---- ---- ---- ---- 9.552 +.102 9.450 3500 ---- ---- ---- ---- 9.801 +.103 9.698 11 3525 ---- ---- ---- ---- 10.050 +.104 9.946 3550 ---- ---- ---- ---- 10.299 +.104 10.195 3575 ---- ---- ---- ---- 10.548 +.104 10.444 1 3600 ---- ---- ---- ---- 10.798 +.105 10.693 3625 ---- ---- ---- ---- 11.047 +.105 10.942 3650 ---- ---- ---- ---- 11.297 +.106 11.191 3675 ---- ---- ---- ---- 11.546 +.105 11.441 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .002 .000 .002 1400 ---- ---- ---- ---- .002 .000 .002 25 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .003 .000 .003 1475 ---- ---- ---- ---- .003 -.001 .004 1500 ---- ---- ---- ---- .004 -.001 .005 3 1525 ---- ---- ---- ---- .005 .000 .005 1550 ---- ---- ---- ---- .006 .000 .006 1575 ---- ---- ---- ---- .006 -.001 .007 1600 ---- ---- ---- ---- .007 -.002 .009 1625 ---- ---- ---- ---- .009 -.001 .010 1650 ---- ---- ---- ---- .010 -.001 .011 1675 ---- ---- ---- ---- .012 -.001 .013 1700 ---- ---- ---- ---- .014 -.001 .015 3 3 1725 ---- ---- ---- ---- .016 -.001 .017 1750 ---- ---- ---- ---- .018 -.002 .020 1 1775 ---- ---- ---- ---- .021 -.002 .023 1800 ---- ---- ---- ---- .024 -.002 .026 3 1825 ---- ---- ---- ---- .027 -.002 .029 3 1850 ---- ---- ---- ---- .031 -.003 .034 12 1875 ---- ---- ---- ---- .036 -.002 .038 1 15 1900 ---- ---- ---- ---- .041 -.002 .043 4 14 1925 ---- ---- ---- ---- .046 -.004 1 .050 2 1950 ---- ---- ---- ---- .053 -.003 1 .056 3 1975 ---- ---- .062A .062A .060 -.004 .064 1 1 2000 ---- ---- .070A .070A .068 -.005 .073 9 55 2025 .079 .079 .079 .079 .078 -.005 2 .083 1 5 2050 ---- ---- .089A .089A .089 -.006 1 .095 11 2075 ---- ---- .101A .101A .102 -.007 .109 17 2100 .120 .120 .115A .120 .118 -.006 1 .124 19 2125 ---- ---- .130A .130A .135 -.008 .143 1 3 2150 ---- ---- .149A .149A .156 -.008 .164 1 16 2175 ---- ---- .171A .171A .180 -.008 .188 1 22 2200 ---- ---- .196A .196A .209 -.008 .217 2 412 2225 ---- .252B .226A .226A .242 -.008 .250 1 2250 ---- .292B .262A .262A .281 -.007 .288 1 8 2275 ---- .340B .301A .301A .325 -.008 .333 3 2300 ---- .394B .350A .350A .377 -.007 .384 1 18 2325 ---- .457B .405A .405A .437 -.006 .443 3 22 2350 .525 .529B .467A .525 .505 -.005 6 .510 5 13 2375 ---- .609B .537A .537A .582 -.003 .585 33 2400 .673 .699B .617A .668A .668 -.002 4 .670 5 2425 .769 .798B .706A .788B .765 +.001 4 .764 2450 ---- .907B .805A .805A .871 +.004 .867 2475 ---- 1.025B .912A .912A .987 +.008 .979 1 2500 ---- 1.153B 1.029A 1.029A 1.113 +.012 1.101 3 4 2525 ---- 1.291B 1.156A 1.156A 1.248 +.015 1.233 2 2550 1.395 1.437B 1.293A 1.426B 1.392 +.019 4 1.373 4 2575 ---- 1.592B 1.437A 1.437A 1.545 +.024 1.521 1 2600 ---- 1.755B 1.592A 1.592A 1.706 +.028 1.678 2625 ---- 1.924B 1.753A 1.753A 1.874 +.031 1.843 6 2650 ---- 2.103B 1.922A 1.922A 2.049 +.034 2.015 1 2675 ---- 2.287B 2.098A 2.098A 2.230 +.036 2.194 2700 ---- 2.476B 2.284A 2.284A 2.418 +.039 2.379 2 2725 ---- 2.671B 2.467A 2.467A 2.611 +.042 2.569 2750 ---- 2.872B 2.660A 2.660A 2.810 +.045 2.765 1 2775 ---- 3.077B 2.859A 2.859A 3.013 +.047 2.966 2800 ---- 3.287B 3.060A 3.060A 3.221 +.050 3.171 2825 ---- 3.499B 3.267A 3.267A 3.433 +.053 3.380 1 2850 ---- 3.716B 3.477A 3.477A 3.648 +.055 3.593 2875 ---- 3.936B 3.691A 3.691A 3.867 +.058 3.809 2900 ---- 4.158B 3.908A 3.908A 4.088 +.060 4.028 2925 ---- 4.382B 4.128A 4.382B 4.312 +.063 4.249 2950 ---- 4.609B 4.351A 4.351A 4.539 +.066 4.473 2975 ---- 4.839B 4.576A 4.837B 4.768 +.068 4.700 3000 ---- 5.070B 4.803A 5.070B 4.998 +.070 4.928 3025 ---- 5.302B 5.032A 5.301B 5.230 +.072 5.158 3050 ---- 5.536B 5.262A 5.536B 5.464 +.074 5.390 12 3075 ---- 5.772B 5.496A 5.772B 5.699 +.076 5.623 3100 ---- 6.008B 5.729A 6.008B 5.935 +.077 5.858 1 3125 ---- 6.246B 5.965A 6.245B 6.173 +.080 6.093 3150 ---- 6.486B 6.201A 6.486B 6.411 +.081 6.330 3175 ---- 6.725B 6.438A 6.725B 6.650 +.082 6.568 3200 ---- 6.966B 6.677A 6.966B 6.891 +.084 6.807 3225 ---- 7.208B 6.916A 7.208B 7.132 +.085 7.047 3250 ---- 7.449B 7.156A 7.449B 7.373 +.086 7.287 3275 ---- 7.692B 7.397A 7.692B 7.616 +.088 7.528 3300 ---- 7.936B 7.639A 7.936B 7.859 +.089 7.770 3325 ---- 8.180B 7.881A 8.180B 8.102 +.090 8.012 3350 ---- 8.424B 8.124A 8.424B 8.346 +.091 8.255 3375 ---- 8.668B 8.367A 8.668B 8.591 +.092 8.499 3400 ---- 8.866B 8.611A 8.866B 8.836 +.093 8.743 3425 ---- 9.030B 8.855A 9.030B 9.081 +.094 8.987 3450 ---- ---- 9.139A 9.139A 9.327 +.095 9.232 3475 ---- ---- ---- ---- 9.573 +.095 9.478 3500 ---- ---- ---- ---- 9.820 +.097 9.723 3525 ---- ---- ---- ---- 10.067 +.098 9.969 3550 ---- ---- ---- ---- 10.314 +.098 10.216 3575 ---- ---- ---- ---- 10.561 +.098 10.463 3600 ---- ---- ---- ---- 10.809 +.099 10.710 3625 ---- ---- ---- ---- 11.057 +.100 10.957 3650 ---- ---- ---- ---- 11.305 +.101 11.204 3675 ---- ---- ---- ---- 11.553 +.101 11.452 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 .000 .001 1200 ---- ---- ---- ---- .001 -.001 .002 1 1225 ---- ---- ---- ---- .002 .000 .002 404 1250 ---- ---- ---- ---- .002 .000 .002 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .003 .000 .003 1325 ---- ---- ---- ---- .003 -.001 .004 1350 ---- ---- ---- ---- .004 .000 .004 1 1375 ---- ---- ---- ---- .005 .000 .005 203 1400 ---- ---- ---- ---- .005 -.001 .006 2 1425 ---- ---- ---- ---- .006 -.001 .007 3 1450 ---- ---- ---- ---- .007 -.001 .008 202 1475 ---- ---- ---- ---- .008 -.001 .009 1500 ---- ---- ---- ---- .009 -.001 .010 6 1525 ---- ---- ---- ---- .011 -.001 .012 1 1550 ---- ---- ---- ---- .012 -.001 .013 2 1575 ---- ---- ---- ---- .014 -.001 .015 1 1600 ---- ---- ---- ---- .016 -.001 .017 134 1625 ---- ---- ---- ---- .018 -.002 .020 1650 ---- ---- ---- ---- .021 -.001 .022 8 1675 ---- ---- ---- ---- .024 -.001 .025 1 1700 ---- ---- ---- ---- .027 -.001 .028 8 1725 ---- ---- ---- ---- .030 -.002 .032 165 1750 ---- ---- ---- ---- .034 -.002 .036 5 1775 ---- ---- ---- ---- .038 -.003 .041 192 1800 ---- ---- ---- ---- .043 -.003 .046 308 1825 ---- ---- ---- ---- .049 -.003 .052 6 1850 ---- ---- ---- ---- .055 -.003 .058 103 1875 ---- ---- .065A .065A .062 -.004 .066 11 1900 ---- ---- .072A .072A .069 -.005 .074 104 1925 ---- ---- .080A .080A .078 -.005 .083 119 1950 ---- ---- .089A .089A .088 -.005 .093 39 1975 ---- ---- .100A .100A .099 -.006 .105 4 3 2000 ---- ---- .111A .111A .112 -.006 .118 262 2025 ---- ---- .124A .124A .126 -.008 .134 3 49 2050 ---- ---- .140A .140A .143 -.008 .151 40 2075 ---- ---- .157A .157A .162 -.008 .170 27 2100 ---- ---- .177A .177A .183 -.009 .192 220 2125 ---- ---- .200A .200A .208 -.010 .218 173 2150 ---- ---- .226A .226A .237 -.010 .247 252 2175 ---- ---- .257A .257A .270 -.010 .280 22 2200 .313 .318B .292A .292A .307 -.011 35 .318 71 186 2225 ---- .364B .330A .330A .350 -.010 .360 26 2250 .412 .415B .376A .415B .399 -.010 6 .409 20 2275 ---- .473B .427A .427A .454 -.010 .464 225 2300 .537 .538B .485A .530B .517 -.009 13 .526 1 176 2325 ---- .610B .550A .550A .587 -.008 .595 101 2350 .668 .691B .623A .666A .665 -.007 4 .672 225 2375 ---- .779B .703A .703A .751 -.006 .757 179 2400 ---- .876B .792A .792A .846 -.003 .849 3 225 2425 ---- .982B .889A .889A .949 -.001 .950 26 2450 ---- 1.096B .993A .993A 1.061 +.002 10 1.059 59 2475 ---- 1.218B 1.107A 1.107A 1.182 +.005 1.177 39 2500 ---- 1.349B 1.229A 1.229A 1.311 +.009 10 1.302 3 177 2525 ---- 1.488B 1.359A 1.359A 1.447 +.012 1.435 9 2550 ---- 1.634B 1.498A 1.498A 1.592 +.015 1.577 24 2575 ---- 1.787B 1.644A 1.644A 1.744 +.019 1.725 100 2600 ---- 1.948B 1.795A 1.795A 1.903 +.022 1.881 19 2625 ---- 2.115B 1.955A 1.955A 2.068 +.025 2.043 35 2650 2.300 2.300 2.122A 2.231A 2.240 +.028 1 2.212 1 2675 ---- 2.468B 2.294A 2.294A 2.417 +.030 2.387 111 2700 ---- 2.653B 2.472A 2.472A 2.601 +.034 2.567 4 2725 ---- 2.843B 2.657A 2.657A 2.789 +.036 2.753 2750 ---- 3.039B 2.844A 2.844A 2.982 +.039 2.943 1 2775 ---- 3.237B 3.036A 3.036A 3.180 +.042 3.138 2800 ---- 3.441B 3.233A 3.233A 3.381 +.044 3.337 1 2825 ---- 3.648B 3.434A 3.434A 3.587 +.047 3.540 2850 ---- 3.857B 3.639A 3.639A 3.795 +.048 3.747 1 2875 ---- 4.071B 3.847A 3.847A 4.007 +.051 3.956 2900 ---- 4.286B 4.058A 4.058A 4.222 +.053 4.169 1 2925 ---- 4.506B 4.271A 4.271A 4.440 +.056 4.384 2950 ---- 4.726B 4.488A 4.488A 4.660 +.058 4.602 2975 ---- 4.949B 4.706A 4.706A 4.882 +.059 4.823 3000 ---- 5.174B 4.927A 4.927A 5.107 +.062 10 5.045 167 3025 ---- 5.402B 5.150A 5.150A 5.333 +.064 5.269 3050 ---- 5.631B 5.376A 5.376A 5.561 +.065 5.496 3075 ---- 5.861B 5.602A 5.860B 5.791 +.068 5.723 3100 ---- 6.093B 5.831A 6.091B 6.022 +.069 5.953 3125 ---- 6.326B 6.061A 6.061A 6.255 +.071 6.184 1 3150 ---- 6.560B 6.292A 6.560B 6.489 +.073 6.416 3175 ---- 6.795B 6.525A 6.795B 6.723 +.074 6.649 1 3200 ---- 7.032B 6.760A 6.760A 6.959 +.075 6.884 1 3225 ---- 7.270B 6.995A 7.270B 7.196 +.077 7.119 3250 ---- 7.507B 7.230A 7.506B 7.434 +.078 7.356 1 3275 ---- 7.746B 7.467A 7.745B 7.673 +.080 7.593 15 3300 ---- 7.986B 7.705A 7.985B 7.912 +.081 7.831 1 3325 ---- 8.227B 7.944A 8.225B 8.152 +.082 8.070 3350 ---- 8.468B 8.183A 8.468B 8.393 +.083 8.310 3375 ---- 8.710B 8.423A 8.709B 8.635 +.085 8.550 2 3400 ---- 8.952B 8.664A 8.952B 8.877 +.086 8.791 3425 ---- 9.196B 8.905A 9.196B 9.119 +.087 9.032 3450 ---- 9.440B 9.150A 9.440B 9.362 +.088 9.274 3475 ---- 9.684B 9.389A 9.684B 9.606 +.089 9.517 3500 ---- 9.928B 9.632A 9.928B 9.850 +.090 9.760 15 3525 ---- 10.172B 9.875A 10.172B 10.094 +.091 10.003 3550 ---- 10.417B 10.119A 10.416B 10.339 +.092 10.247 5 3575 ---- 10.618B 10.363A 10.617B 10.584 +.093 10.491 10 3600 ---- 10.792B 10.607A 10.792B 10.830 +.094 10.736 3625 ---- ---- 10.852A 10.852A 11.076 +.095 10.981 3650 ---- ---- ---- ---- 11.322 +.096 11.226 3675 ---- ---- ---- ---- 11.568 +.096 11.472 3700 ---- ---- ---- ---- 11.815 +.097 11.718 3725 ---- ---- ---- ---- 12.062 +.098 11.964 3750 ---- ---- ---- ---- 12.310 +.099 12.211 3775 ---- ---- ---- ---- 12.557 +.099 12.458 19 3800 ---- ---- ---- ---- 12.805 +.100 12.705 84 3825 ---- ---- ---- ---- 13.053 +.101 12.952 3850 ---- ---- ---- ---- 13.302 +.102 13.200 3875 ---- ---- ---- ---- 13.550 +.102 13.448 3900 ---- ---- ---- ---- 13.799 +.103 13.696 3925 ---- ---- ---- ---- 14.048 +.103 13.945 3950 ---- ---- ---- ---- 14.297 +.104 14.193 3975 ---- ---- ---- ---- 14.547 +.105 14.442 4000 ---- ---- ---- ---- 14.796 +.105 14.691 10 4025 ---- ---- ---- ---- 15.046 +.105 14.941 4050 ---- ---- ---- ---- 15.296 +.106 15.190 4075 ---- ---- ---- ---- 15.546 +.106 15.440 4500 ---- ---- ---- ---- 19.796 +.106 19.690 1 5000 ---- ---- ---- ---- 24.796 +.106 24.690 6000 ---- ---- ---- ---- 34.796 +.106 34.690 7000 ---- ---- ---- ---- 44.796 +.106 44.690 7500 ---- ---- ---- ---- 49.796 +.106 49.690 8000 ---- ---- ---- ---- 54.796 +.106 54.690 9000 ---- ---- ---- ---- 64.796 +.106 64.690 10000 ---- ---- ---- ---- 74.796 +.106 74.690 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.001 .008 1400 ---- ---- ---- ---- .008 -.001 .009 1425 ---- ---- ---- ---- .009 -.002 .011 1450 ---- ---- ---- ---- .011 -.001 .012 1475 ---- ---- ---- ---- .012 -.002 .014 1500 ---- ---- ---- ---- .014 -.002 .016 1525 ---- ---- ---- ---- .016 -.002 .018 1550 ---- ---- ---- ---- .018 -.002 .020 1575 ---- ---- ---- ---- .021 -.002 .023 1600 ---- ---- ---- ---- .024 -.002 .026 1625 ---- ---- ---- ---- .027 -.002 .029 1650 ---- ---- ---- ---- .031 -.002 .033 1675 ---- ---- ---- ---- .034 -.003 .037 1700 ---- ---- ---- ---- .039 -.003 .042 1725 ---- ---- ---- ---- .044 -.002 .046 1750 ---- ---- ---- ---- .049 -.003 .052 1775 ---- ---- ---- ---- .055 -.003 .058 1800 ---- ---- ---- ---- .061 -.004 .065 1825 ---- ---- .071A .071A .068 -.004 .072 1850 ---- ---- .078A .078A .076 -.004 .080 1875 ---- ---- .086A .086A .084 -.005 .089 1900 ---- ---- .094A .094A .093 -.006 .099 1925 ---- ---- .104A .104A .104 -.006 .110 1950 ---- ---- .115A .115A .115 -.007 .122 1975 ---- ---- .127A .127A .128 -.007 .135 2000 ---- ---- .141A .141A .143 -.007 .150 2025 ---- ---- .157A .157A .159 -.009 .168 1 2050 ---- ---- .175A .175A .178 -.009 .187 2075 ---- ---- .195A .195A .199 -.010 .209 2100 ---- ---- .218A .218A .224 -.010 .234 1 2125 ---- ---- .245A .245A .251 -.011 .262 2150 ---- ---- .273A .273A .283 -.010 .293 2175 ---- .330B .306A .306A .318 -.011 .329 2200 ---- .371B .344A .344A .358 -.011 .369 2225 ---- .418B .385A .385A .403 -.011 .414 2250 ---- .470B .432A .432A .454 -.010 .464 2275 ---- .528B .483A .483A .510 -.009 .519 2300 ---- .592B .541A .541A .572 -.009 .581 2325 ---- .663B .606A .606A .640 -.009 .649 2350 ---- .740B .677A .677A .716 -.007 .723 105 2375 ---- .825B .755A .755A .798 -.007 .805 2400 ---- .918B .840A .840A .888 -.005 .893 1 2425 ---- 1.017B .932A .932A .985 -.004 .989 2450 ---- 1.124B 1.032A 1.032A 1.090 -.003 1.093 1 2475 ---- 1.239B 1.139A 1.139A 1.203 .000 1.203 2500 ---- 1.362B 1.254A 1.254A 1.323 +.002 1.321 2525 ---- 1.491B 1.376A 1.376A 1.450 +.003 1.447 2550 ---- 1.627B 1.504A 1.504A 1.585 +.006 1.579 2575 ---- 1.771B 1.641A 1.641A 1.726 +.008 1.718 2600 ---- 1.921B 1.785A 1.785A 1.874 +.010 1.864 75 2625 ---- 2.077B 1.935A 1.935A 2.029 +.013 2.016 7 2650 ---- 2.239B 2.091A 2.091A 2.190 +.015 2.175 7 2675 ---- 2.407B 2.252A 2.252A 2.357 +.018 2.339 2700 ---- 2.581B 2.419A 2.419A 2.529 +.020 2.509 2725 ---- 2.759B 2.592A 2.592A 2.706 +.022 2.684 4 2750 ---- 2.943B 2.770A 2.770A 2.888 +.024 2.864 2775 ---- 3.130B 2.960A 2.960A 3.075 +.027 3.048 2800 ---- 3.322B 3.146A 3.146A 3.266 +.029 3.237 2825 ---- 3.519B 3.337A 3.337A 3.461 +.031 3.430 2850 ---- 3.719B 3.532A 3.532A 3.660 +.033 3.627 2875 ---- 3.923B 3.730A 3.730A 3.862 +.035 3.827 2900 ---- 4.129B 3.932A 3.932A 4.067 +.037 4.030 2925 ---- 4.339B 4.137A 4.137A 4.275 +.039 4.236 2950 ---- 4.551B 4.344A 4.344A 4.487 +.042 4.445 2975 ---- 4.766B 4.554A 4.554A 4.700 +.043 4.657 3000 ---- 4.983B 4.767A 4.767A 4.916 +.045 4.871 3025 ---- 5.202B 4.981A 4.981A 5.135 +.047 5.088 3050 ---- 5.423B 5.199A 5.199A 5.355 +.049 5.306 3075 ---- 5.645B 5.418A 5.418A 5.577 +.051 5.526 3100 ---- 5.870B 5.639A 5.639A 5.801 +.052 5.749 3125 ---- 6.097B 5.861A 5.861A 6.027 +.054 5.973 3150 ---- 6.324B 6.086A 6.086A 6.254 +.056 6.198 3175 ---- 6.553B 6.311A 6.311A 6.483 +.058 6.425 3200 ---- 6.784B 6.539A 6.539A 6.713 +.060 6.653 3225 ---- 7.017B 6.768A 6.768A 6.944 +.062 6.882 3250 ---- 7.248B 6.997A 6.997A 7.176 +.063 7.113 3275 ---- 7.484B 7.228A 7.228A 7.410 +.065 7.345 3300 ---- 7.716B 7.461A 7.461A 7.644 +.067 7.577 3325 ---- 7.952B 7.694A 7.694A 7.879 +.068 7.811 3350 ---- 8.190B 7.929A 7.929A 8.115 +.069 8.046 3375 ---- 8.428B 8.164A 8.164A 8.352 +.071 8.281 3400 ---- 8.666B 8.400A 8.400A 8.590 +.073 8.517 3425 ---- 8.904B 8.637A 8.637A 8.829 +.074 8.755 3450 ---- 9.143B 8.874A 8.874A 9.068 +.076 8.992 3475 ---- 9.384B 9.112A 9.112A 9.308 +.077 9.231 3500 ---- 9.625B 9.351A 9.624B 9.548 +.078 9.470 13 3525 ---- 9.866B 9.591A 9.865B 9.789 +.079 9.710 3550 ---- 10.108B 9.831A 10.107B 10.031 +.080 9.951 3575 ---- 10.351B 10.071A 10.351B 10.273 +.081 10.192 3600 ---- 10.594B 10.313A 10.594B 10.516 +.083 10.433 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .005 -.001 .006 1125 ---- ---- ---- ---- .006 -.001 .007 1150 ---- ---- ---- ---- .007 -.001 .008 1175 ---- ---- ---- ---- .008 -.001 .009 1200 ---- ---- ---- ---- .009 -.002 .011 1225 ---- ---- ---- ---- .011 -.001 .012 1250 ---- ---- ---- ---- .012 -.001 .013 1275 ---- ---- ---- ---- .013 -.002 .015 1300 ---- ---- ---- ---- .015 -.002 .017 1325 ---- ---- ---- ---- .017 -.002 .019 1350 ---- ---- ---- ---- .019 -.002 .021 1375 ---- ---- ---- ---- .021 -.002 .023 1400 ---- ---- ---- ---- .023 -.002 .025 1425 ---- ---- ---- ---- .026 -.002 .028 1450 ---- ---- ---- ---- .029 -.002 .031 1475 ---- ---- ---- ---- .032 -.002 .034 1500 ---- ---- ---- ---- .035 -.003 .038 1 1525 ---- ---- ---- ---- .039 -.002 .041 1550 ---- ---- ---- ---- .043 -.003 .046 1575 ---- ---- ---- ---- .047 -.003 .050 1600 ---- ---- ---- ---- .052 -.003 .055 1625 ---- ---- ---- ---- .058 -.002 .060 1 1650 ---- ---- ---- ---- .064 -.002 .066 4 1675 ---- ---- ---- ---- .070 -.003 .073 1700 ---- ---- ---- ---- .077 -.003 .080 1 1725 ---- ---- ---- ---- .085 -.003 .088 8 1750 ---- ---- ---- ---- .094 -.003 .097 1 1775 ---- ---- ---- ---- .104 -.003 .107 2 1800 ---- ---- ---- ---- .114 -.004 .118 101 1825 ---- ---- .130A .130A .126 -.005 .131 1850 ---- ---- .143A .143A .139 -.005 .144 1 1875 ---- ---- .156A .156A .154 -.005 .159 1900 ---- ---- .171A .171A .170 -.006 .176 1925 ---- ---- .189A .189A .188 -.006 .194 1 1950 ---- ---- .208A .208A .208 -.007 .215 1975 ---- ---- .227A .227A .230 -.007 .237 1 2000 ---- ---- .250A .250A .254 -.008 .262 9 2025 ---- ---- .276A .276A .281 -.008 .289 2050 ---- ---- .304A .304A .311 -.008 .319 2075 ---- ---- .334A .334A .344 -.009 .353 10 2100 ---- ---- .369A .369A .381 -.008 .389 298 2125 ---- ---- .406A .406A .421 -.009 .430 13 2150 ---- .475B .448A .448A .465 -.009 .474 9 2175 ---- .525B .494A .494A .513 -.009 .522 1 2200 ---- .579B .545A .545A .566 -.009 .575 4 190 2225 ---- .639B .601A .601A .625 -.008 .633 3 2250 ---- .704B .660A .660A .688 -.008 .696 3 2275 ---- .775B .726A .726A .757 -.007 .764 2 2300 ---- .852B .797A .797A .832 -.006 .838 92 2325 ---- .935B .874A .874A .913 -.005 .918 5 2350 ---- 1.023B .957A .957A 1.000 -.004 1.004 5 2375 ---- 1.118B 1.047A 1.047A 1.094 -.002 1.096 2400 ---- 1.220B 1.142A 1.142A 1.193 -.002 1.195 2425 ---- 1.328B 1.244A 1.244A 1.300 +.001 1.299 75 2450 ---- 1.442B 1.352A 1.352A 1.412 +.002 1.410 1 2475 ---- 1.562B 1.466A 1.466A 1.531 +.004 1.527 2500 ---- 1.689B 1.586A 1.586A 1.656 +.006 1.650 125 2525 ---- 1.822B 1.713A 1.713A 1.787 +.008 1.779 29 2550 ---- 1.960B 1.844A 1.844A 1.924 +.010 1.914 2575 ---- 2.104B 1.984A 1.984A 2.067 +.012 2.055 2600 ---- 2.254B 2.128A 2.128A 2.215 +.013 2.202 51 2625 ---- 2.409B 2.278A 2.278A 2.369 +.016 2.353 30 2650 ---- 2.569B 2.433A 2.433A 2.527 +.017 2.510 121 2675 ---- 2.735B 2.593A 2.593A 2.691 +.019 2.672 2700 ---- 2.904B 2.758A 2.758A 2.859 +.020 2.839 21 2725 ---- 3.079B 2.928A 2.928A 3.032 +.022 3.010 1 2750 ---- 3.257B 3.102A 3.102A 3.209 +.024 3.185 2775 ---- 3.439B 3.280A 3.280A 3.390 +.025 3.365 8 2800 ---- 3.625B 3.462A 3.462A 3.575 +.027 3.548 2825 ---- 3.815B 3.647A 3.647A 3.764 +.028 3.736 2850 ---- 4.007B 3.844A 3.844A 3.955 +.029 3.926 2875 ---- 4.204B 4.036A 4.036A 4.150 +.030 4.120 2900 ---- 4.403B 4.231A 4.231A 4.348 +.031 4.317 2925 ---- 4.604B 4.429A 4.429A 4.549 +.032 4.517 2950 ---- 4.809B 4.629A 4.629A 4.752 +.033 4.719 2975 ---- 5.016B 4.832A 4.832A 4.958 +.034 4.924 15 3000 ---- 5.226B 5.037A 5.037A 5.166 +.034 5.132 3025 ---- 5.437B 5.245A 5.245A 5.377 +.036 5.341 3050 ---- 5.649B 5.454A 5.454A 5.590 +.037 5.553 3075 ---- 5.864B 5.666A 5.666A 5.804 +.038 5.766 3100 ---- 6.081B 5.880A 5.880A 6.021 +.040 5.981 3125 ---- 6.300B 6.095A 6.095A 6.239 +.041 6.198 3150 ---- 6.521B 6.312A 6.312A 6.459 +.043 6.416 3175 ---- 6.743B 6.530A 6.530A 6.680 +.044 6.636 3200 ---- 6.965B 6.750A 6.750A 6.903 +.046 6.857 1 3225 ---- 7.191B 6.972A 6.972A 7.127 +.047 7.080 3250 ---- 7.417B 7.194A 7.194A 7.353 +.049 7.304 3275 ---- 7.643B 7.419A 7.419A 7.580 +.051 7.529 3300 ---- 7.872B 7.644A 7.644A 7.808 +.053 7.755 3325 ---- 8.100B 7.870A 7.870A 8.037 +.055 7.982 3350 ---- 8.332B 8.098A 8.098A 8.267 +.057 8.210 3375 ---- 8.562B 8.327A 8.327A 8.498 +.059 8.439 3400 ---- 8.794B 8.556A 8.556A 8.729 +.059 8.670 3425 ---- 9.029B 8.787A 8.787A 8.962 +.061 8.901 3450 ---- 9.261B 9.019A 9.019A 9.196 +.063 9.133 1 3475 9.509 9.509 9.251A 9.494A 9.430 +.064 1 9.366 3500 ---- 9.731B 9.484A 9.484A 9.665 +.066 9.599 3525 ---- 9.968B 9.719A 9.719A 9.901 +.068 9.833 3550 ---- 10.204B 9.952A 9.952A 10.137 +.069 10.068 3575 ---- 10.443B 10.189A 10.189A 10.374 +.070 10.304 3600 ---- 10.681B 10.425A 10.425A 10.612 +.071 10.541 1 3625 ---- 10.920B 10.662A 10.662A 10.850 +.072 10.778 3650 ---- 11.159B 10.899A 10.899A 11.089 +.074 11.015 3675 ---- 11.397B 11.137A 11.137A 11.328 +.075 11.253 1 3700 ---- 11.638B 11.375A 11.375A 11.568 +.076 11.492 78 4000 ---- 14.556B 14.273A 14.273A 14.481 +.088 14.393 10 5000 ---- ---- ---- ---- 24.434 +.105 24.329 4 7000 ---- ---- ---- ---- 44.434 +.105 44.329 10000 ---- ---- ---- ---- 74.434 +.105 74.329 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .032 -.002 .034 1375 ---- ---- ---- ---- .036 -.001 .037 1400 ---- ---- ---- ---- .040 -.002 .042 1425 ---- ---- ---- ---- .044 -.002 .046 1450 ---- ---- ---- ---- .049 -.002 .051 1475 ---- ---- ---- ---- .054 -.002 .056 1500 ---- ---- ---- ---- .060 -.002 .062 1525 ---- ---- ---- ---- .066 -.002 .068 1550 ---- ---- ---- ---- .072 -.003 .075 1575 ---- ---- ---- ---- .079 -.003 .082 1600 ---- ---- ---- ---- .087 -.003 .090 1625 ---- ---- ---- ---- .095 -.004 .099 1650 ---- ---- ---- ---- .104 -.004 .108 1675 ---- ---- ---- ---- .114 -.004 .118 1700 ---- ---- ---- ---- .124 -.005 .129 1725 ---- ---- ---- ---- .136 -.004 .140 1750 ---- ---- ---- ---- .148 -.005 .153 1775 ---- ---- ---- ---- .162 -.005 .167 1800 ---- ---- .181A .181A .177 -.005 .182 1825 ---- ---- .196A .196A .193 -.006 .199 1850 ---- ---- .214A .214A .211 -.006 .217 1875 ---- ---- .232A .232A .231 -.006 .237 1900 ---- ---- .253A .253A .253 -.006 .259 1925 ---- ---- .276A .276A .277 -.007 .284 1950 ---- ---- .299A .299A .303 -.007 .310 1975 ---- ---- .326A .326A .332 -.007 .339 2000 ---- ---- .356A .356A .363 -.008 .371 5 2025 ---- ---- .389A .389A .397 -.008 .405 2050 ---- ---- .425A .425A .434 -.009 .443 2075 ---- ---- .464A .464A .475 -.008 .483 2100 ---- ---- .506A .506A .519 -.009 .528 5 2125 ---- ---- .552A .552A .567 -.009 .576 2150 ---- .629B .602A .602A .619 -.009 .628 1 2175 ---- .687B .656A .656A .675 -.009 .684 2200 ---- .749B .715A .715A .735 -.010 .745 2225 ---- .816B .778A .778A .801 -.009 .810 1 2250 ---- .889B .844A .844A .872 -.008 .880 2275 ---- .966B .918A .918A .948 -.007 .955 1 2300 ---- 1.049B .994A .994A 1.030 -.005 1.035 1 2325 ---- 1.137B 1.077A 1.077A 1.117 -.003 1.120 2350 ---- 1.230B 1.165A 1.165A 1.210 .000 1.210 2375 ---- 1.329B 1.259A 1.259A 1.307 +.001 1.306 2400 ---- 1.433B 1.358A 1.358A 1.410 +.003 1.407 2425 ---- 1.542B 1.462A 1.462A 1.518 +.004 1.514 2450 ---- 1.657B 1.571A 1.571A 1.631 +.005 1.626 2475 ---- 1.778B 1.686A 1.686A 1.749 +.006 1.743 2500 ---- 1.904B 1.806A 1.806A 1.873 +.007 1.866 2525 ---- 2.035B 1.933A 1.933A 2.001 +.007 1.994 2550 ---- 2.171B 2.062A 2.062A 2.135 +.008 2.127 2575 ---- 2.312B 2.198A 2.198A 2.274 +.009 2.265 2600 ---- 2.457B 2.339A 2.339A 2.418 +.010 2.408 2625 ---- 2.608B 2.484A 2.484A 2.567 +.012 2.555 2650 ---- 2.763B 2.634A 2.634A 2.721 +.014 2.707 2675 ---- 2.922B 2.788A 2.788A 2.879 +.015 2.864 2700 ---- 3.086B 2.947A 2.947A 3.042 +.018 3.024 2725 ---- 3.253B 3.110A 3.110A 3.209 +.020 3.189 2750 ---- 3.424B 3.277A 3.277A 3.380 +.022 3.358 2775 ---- 3.599B 3.448A 3.448A 3.554 +.024 3.530 2800 ---- 3.779B 3.622A 3.622A 3.732 +.026 3.706 2825 ---- 3.961B 3.801A 3.801A 3.913 +.028 3.885 2850 ---- 4.146B 3.982A 3.982A 4.098 +.030 4.068 2875 ---- 4.334B 4.166A 4.166A 4.285 +.032 4.253 2900 ---- 4.504B 4.367A 4.367A 4.475 +.033 4.442 2925 ---- 4.698B 4.556A 4.556A 4.668 +.035 4.633 2950 ---- 4.894B 4.748A 4.748A 4.863 +.036 4.827 2975 ---- 5.091B 4.943A 4.943A 5.061 +.038 5.023 3000 ---- 5.293B 5.140A 5.140A 5.261 +.039 5.222 3025 ---- 5.496B 5.340A 5.340A 5.463 +.040 5.423 3050 ---- 5.700B 5.541A 5.541A 5.667 +.041 5.626 3075 ---- 5.908B 5.745A 5.745A 5.874 +.042 5.832 3100 ---- 6.117B 5.950A 5.950A 6.082 +.043 6.039 3125 ---- 6.326B 6.158A 6.158A 6.292 +.044 6.248 3150 ---- 6.539B 6.367A 6.367A 6.504 +.046 6.458 3175 ---- 6.754B 6.578A 6.578A 6.718 +.047 6.671 3200 ---- 6.969B 6.790A 6.790A 6.933 +.048 6.885 3225 ---- 7.186B 7.004A 7.004A 7.150 +.050 7.100 3250 ---- 7.405B 7.220A 7.220A 7.368 +.051 7.317 3275 ---- 7.624B 7.437A 7.437A 7.587 +.052 7.535 3300 ---- 7.846B 7.655A 7.655A 7.808 +.053 7.755 3325 ---- 8.067B 7.874A 7.874A 8.029 +.053 7.976 3350 ---- 8.292B 8.095A 8.095A 8.253 +.056 8.197 3375 ---- 8.516B 8.317A 8.317A 8.477 +.056 8.421 3400 ---- 8.741B 8.540A 8.540A 8.702 +.057 8.645 3425 ---- 8.968B 8.764A 8.764A 8.928 +.058 8.870 3450 ---- 9.196B 8.989A 8.989A 9.155 +.059 9.096 3475 ---- 9.426B 9.216A 9.216A 9.383 +.060 9.323 3500 ---- 9.654B 9.443A 9.443A 9.612 +.061 9.551 3525 ---- 9.885B 9.671A 9.671A 9.842 +.062 9.780 3550 ---- 10.116B 9.900A 9.900A 10.073 +.064 10.009 3575 ---- 10.348B 10.129A 10.129A 10.304 +.064 10.240 3600 ---- 10.581B 10.360A 10.360A 10.536 +.065 10.471 3625 ---- 10.815B 10.591A 10.591A 10.769 +.066 10.703 3650 ---- 11.050B 10.823A 10.823A 11.003 +.068 10.935 3675 ---- 11.286B 11.056A 11.056A 11.237 +.068 11.169 3700 ---- 11.521B 11.290A 11.290A 11.472 +.070 11.402 3725 ---- 11.757B 11.524A 11.524A 11.707 +.070 11.637 4000 ---- ---- ---- ---- 14.333 ---- ---- 4500 ---- ---- ---- ---- 19.228 +.095 19.133 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 .000 .002 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .002 .000 .002 950 ---- ---- ---- ---- .003 .000 .003 975 ---- ---- ---- ---- .004 .000 .004 1000 ---- ---- ---- ---- .004 .000 .004 1025 ---- ---- ---- ---- .005 .000 .005 1050 ---- ---- ---- ---- .006 .000 .006 1075 ---- ---- ---- ---- .008 +.001 .007 1100 ---- ---- ---- ---- .009 .000 .009 1125 ---- ---- ---- ---- .011 +.001 .010 1150 ---- ---- ---- ---- .012 .000 .012 1175 ---- ---- ---- ---- .014 .000 .014 1200 ---- ---- ---- ---- .017 +.001 .016 1225 ---- ---- ---- ---- .019 .000 .019 1250 ---- ---- ---- ---- .022 .000 .022 1275 ---- ---- ---- ---- .026 +.001 .025 1300 ---- ---- ---- ---- .030 +.001 .029 1325 ---- ---- ---- ---- .034 +.001 .033 1350 ---- ---- ---- ---- .038 +.001 .037 1375 ---- ---- ---- ---- .044 +.001 .043 1400 ---- ---- ---- ---- .049 +.001 .048 1425 ---- ---- ---- ---- .056 +.002 .054 1450 ---- ---- ---- ---- .063 +.002 .061 1475 ---- ---- ---- ---- .070 +.002 .068 1500 ---- ---- ---- ---- .079 +.002 .077 1525 ---- ---- ---- ---- .088 +.003 .085 1550 ---- ---- ---- ---- .098 +.003 .095 1575 ---- ---- ---- ---- .108 +.002 .106 1600 ---- ---- ---- ---- .120 +.003 .117 1625 ---- ---- ---- ---- .133 +.004 .129 1650 ---- ---- ---- ---- .146 +.003 .143 1675 ---- ---- ---- ---- .161 +.004 .157 1700 ---- ---- ---- ---- .177 +.004 .173 1725 ---- ---- ---- ---- .194 +.004 .190 1750 ---- ---- ---- ---- .213 +.005 .208 1775 ---- ---- ---- ---- .233 +.006 .227 1800 ---- ---- ---- ---- .254 +.006 .248 12 1825 ---- ---- ---- ---- .277 +.007 .270 1850 ---- ---- ---- ---- .301 +.007 .294 1875 ---- ---- ---- ---- .327 +.007 .320 1900 ---- ---- ---- ---- .356 +.009 .347 1925 ---- ---- ---- ---- .386 +.009 .377 1950 ---- ---- ---- ---- .419 +.010 .409 1975 ---- ---- ---- ---- .454 +.010 .444 2000 ---- ---- ---- ---- .493 +.011 .482 201 2025 ---- ---- ---- ---- .535 +.012 .523 2050 ---- ---- ---- ---- .580 +.012 .568 2075 ---- ---- ---- ---- .629 +.013 .616 2100 ---- ---- ---- ---- .682 +.015 .667 2125 ---- ---- ---- ---- .738 +.015 .723 2150 ---- ---- ---- ---- .799 +.016 .783 2175 ---- ---- ---- ---- .864 +.018 .846 2200 ---- ---- ---- ---- .933 +.019 .914 2225 ---- ---- ---- ---- 1.006 +.020 .986 2250 ---- ---- ---- ---- 1.083 +.021 1.062 2275 ---- ---- ---- ---- 1.165 +.022 1.143 2300 ---- ---- ---- ---- 1.251 +.023 1.228 1 2325 ---- ---- ---- ---- 1.342 +.025 1.317 2350 ---- ---- ---- ---- 1.437 +.026 1.411 2 2375 ---- ---- ---- ---- 1.536 +.027 1.509 2400 ---- ---- ---- ---- 1.640 +.029 1.611 2425 ---- ---- ---- ---- 1.748 +.030 1.718 2450 ---- ---- ---- ---- 1.861 +.032 1.829 2475 ---- ---- ---- ---- 1.978 +.033 1.945 2500 ---- ---- ---- ---- 2.100 +.034 2.066 2525 ---- ---- ---- ---- 2.227 +.036 2.191 2550 ---- ---- ---- ---- 2.358 +.037 2.321 2575 ---- ---- ---- ---- 2.494 +.039 2.455 2600 ---- ---- ---- ---- 2.635 +.040 2.595 2625 ---- ---- ---- ---- 2.781 +.042 2.739 12 2650 ---- ---- ---- ---- 2.931 +.043 2.888 2675 ---- ---- ---- ---- 3.085 +.044 3.041 2700 ---- ---- ---- ---- 3.244 +.045 3.199 2725 ---- ---- ---- ---- 3.406 +.046 3.360 2750 ---- ---- ---- ---- 3.572 +.047 3.525 2775 ---- ---- ---- ---- 3.741 +.049 3.692 2800 ---- ---- ---- ---- 3.913 +.050 3.863 2825 ---- ---- ---- ---- 4.088 +.051 4.037 2850 ---- ---- ---- ---- 4.266 +.053 4.213 2875 ---- ---- ---- ---- 4.446 +.054 4.392 2900 ---- ---- ---- ---- 4.630 +.056 4.574 2925 ---- ---- ---- ---- 4.815 +.056 4.759 2950 ---- ---- ---- ---- 5.004 +.058 4.946 2975 ---- ---- ---- ---- 5.195 +.059 5.136 3000 ---- ---- ---- ---- 5.389 +.061 5.328 3025 ---- ---- ---- ---- 5.585 +.062 5.523 3050 ---- ---- ---- ---- 5.783 +.062 5.721 3075 ---- ---- ---- ---- 5.984 +.062 5.922 3100 ---- ---- ---- ---- 6.188 +.063 6.125 3125 ---- ---- ---- ---- 6.394 +.064 6.330 3150 ---- ---- ---- ---- 6.601 +.063 6.538 3175 ---- ---- ---- ---- 6.811 +.063 6.748 3200 ---- ---- ---- ---- 7.022 +.064 6.958 3225 ---- ---- ---- ---- 7.234 +.064 7.170 3250 ---- ---- ---- ---- 7.447 +.065 7.382 3275 ---- ---- ---- ---- 7.661 +.066 7.595 3300 ---- ---- ---- ---- 7.876 +.068 7.808 15 3325 ---- ---- ---- ---- 8.091 +.070 8.021 3350 ---- ---- ---- ---- 8.306 +.071 8.235 3375 ---- ---- ---- ---- 8.522 +.072 8.450 3400 ---- ---- ---- ---- 8.738 +.072 8.666 3425 ---- ---- ---- ---- 8.956 +.073 8.883 3450 ---- ---- ---- ---- 9.175 +.074 9.101 3475 ---- ---- ---- ---- 9.395 +.075 9.320 3500 ---- ---- ---- ---- 9.616 +.075 9.541 3525 ---- ---- ---- ---- 9.839 +.076 9.763 3550 ---- ---- ---- ---- 10.063 +.077 9.986 3575 ---- ---- ---- ---- 10.288 +.077 10.211 3600 ---- ---- ---- ---- 10.515 +.078 10.437 3625 ---- ---- ---- ---- 10.742 +.078 10.664 3650 ---- ---- ---- ---- 10.971 +.078 10.893 3675 ---- ---- ---- ---- 11.201 +.079 11.122 3700 ---- ---- ---- ---- 11.431 +.079 11.352 3725 ---- ---- ---- ---- 11.663 +.080 11.583 3750 ---- ---- ---- ---- 11.895 +.081 11.814 3775 ---- ---- ---- ---- 12.128 +.081 12.047 3800 ---- ---- ---- ---- 12.361 +.081 12.280 3825 ---- ---- ---- ---- 12.595 +.082 12.513 3850 ---- ---- ---- ---- 12.830 +.083 12.747 3875 ---- ---- ---- ---- 13.065 +.083 12.982 3900 ---- ---- ---- ---- 13.300 +.083 13.217 3925 ---- ---- ---- ---- 13.537 +.084 13.453 3950 ---- ---- ---- ---- 13.773 +.084 13.689 3975 ---- ---- ---- ---- 14.010 +.084 13.926 4000 ---- ---- ---- ---- 14.248 +.085 14.163 4025 ---- ---- ---- ---- 14.486 +.085 14.401 4050 ---- ---- ---- ---- 14.725 +.086 14.639 4075 ---- ---- ---- ---- 14.963 +.086 14.877 4100 ---- ---- ---- ---- 15.203 +.087 15.116 4500 ---- ---- ---- ---- 19.077 +.092 18.985 4700 ---- ---- ---- ---- 21.039 +.094 20.945 4900 ---- ---- ---- ---- 23.014 +.097 22.917 5000 ---- ---- ---- ---- 24.005 +.098 23.907 6000 ---- ---- ---- ---- 33.988 +.102 33.886 7000 ---- ---- ---- ---- 43.988 +.102 43.886 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .013 .000 .013 750 ---- ---- ---- ---- .015 .000 .015 775 ---- ---- ---- ---- .017 .000 .017 800 ---- ---- ---- ---- .020 +.001 .019 825 ---- ---- ---- ---- .022 .000 .022 850 ---- ---- ---- ---- .025 .000 .025 875 ---- ---- ---- ---- .028 .000 .028 900 ---- ---- ---- ---- .032 +.001 .031 925 ---- ---- ---- ---- .035 .000 .035 950 ---- ---- ---- ---- .039 .000 .039 975 ---- ---- ---- ---- .043 .000 .043 1000 ---- ---- ---- ---- .048 +.001 .047 1025 ---- ---- ---- ---- .053 +.001 .052 1050 ---- ---- ---- ---- .058 +.001 .057 1075 ---- ---- ---- ---- .063 +.001 .062 1100 ---- ---- ---- ---- .069 +.001 .068 1125 ---- ---- ---- ---- .075 +.001 .074 1150 ---- ---- ---- ---- .081 +.001 .080 1175 ---- ---- ---- ---- .088 +.001 .087 1200 ---- ---- ---- ---- .095 +.001 .094 1225 ---- ---- ---- ---- .102 +.001 .101 1250 ---- ---- ---- ---- .110 +.001 .109 1275 ---- ---- ---- ---- .118 +.001 .117 1300 ---- ---- ---- ---- .127 +.002 .125 1325 ---- ---- ---- ---- .136 +.002 .134 1350 ---- ---- ---- ---- .145 +.002 .143 1375 ---- ---- ---- ---- .155 +.002 .153 1400 ---- ---- ---- ---- .166 +.003 .163 1425 ---- ---- ---- ---- .176 +.002 .174 1450 ---- ---- ---- ---- .187 +.002 .185 1475 ---- ---- ---- ---- .199 +.003 .196 1500 ---- ---- ---- ---- .211 +.003 .208 1525 ---- ---- ---- ---- .224 +.003 .221 1550 ---- ---- ---- ---- .238 +.004 .234 1575 ---- ---- ---- ---- .252 +.004 .248 1600 ---- ---- ---- ---- .267 +.004 .263 1625 ---- ---- ---- ---- .284 +.005 .279 1650 ---- ---- ---- ---- .301 +.004 .297 1675 ---- ---- ---- ---- .320 +.005 .315 1700 ---- ---- ---- ---- .340 +.005 .335 1725 ---- ---- ---- ---- .362 +.006 .356 1750 ---- ---- ---- ---- .385 +.006 .379 1775 ---- ---- ---- ---- .410 +.006 .404 1800 ---- ---- ---- ---- .438 +.007 .431 1825 ---- ---- ---- ---- .467 +.007 .460 1850 ---- ---- ---- ---- .498 +.008 .490 1875 ---- ---- ---- ---- .532 +.008 .524 1900 ---- ---- ---- ---- .568 +.009 .559 1925 ---- ---- ---- ---- .606 +.009 .597 1950 ---- ---- ---- ---- .647 +.010 .637 1975 ---- ---- ---- ---- .691 +.010 .681 2000 ---- ---- ---- ---- .738 +.011 .727 2025 ---- ---- ---- ---- .787 +.012 .775 2050 ---- ---- ---- ---- .840 +.013 .827 2075 ---- ---- ---- ---- .896 +.014 .882 2100 ---- ---- ---- ---- .955 +.014 .941 2125 ---- ---- ---- ---- 1.018 +.015 1.003 2150 ---- ---- ---- ---- 1.084 +.015 1.069 2175 ---- ---- ---- ---- 1.155 +.017 1.138 2200 ---- ---- ---- ---- 1.229 +.017 1.212 2225 ---- ---- ---- ---- 1.308 +.019 1.289 2250 ---- ---- ---- ---- 1.390 +.019 1.371 2275 ---- ---- ---- ---- 1.478 +.020 1.458 2300 ---- ---- ---- ---- 1.569 +.021 1.548 2325 ---- ---- ---- ---- 1.665 +.021 1.644 2350 ---- ---- ---- ---- 1.766 +.023 1.743 2375 ---- ---- ---- ---- 1.871 +.023 1.848 2400 ---- ---- ---- ---- 1.981 +.025 1.956 2425 ---- ---- ---- ---- 2.095 +.025 2.070 2450 ---- ---- ---- ---- 2.214 +.026 2.188 2475 ---- ---- ---- ---- 2.337 +.027 2.310 2500 ---- ---- ---- ---- 2.465 +.029 2.436 2525 ---- ---- ---- ---- 2.597 +.030 2.567 2550 ---- ---- ---- ---- 2.733 +.030 2.703 2575 ---- ---- ---- ---- 2.874 +.032 2.842 2600 ---- ---- ---- ---- 3.018 +.033 2.985 2625 ---- ---- ---- ---- 3.166 +.034 3.132 2650 ---- ---- ---- ---- 3.318 +.035 3.283 2675 ---- ---- ---- ---- 3.473 +.035 3.438 2700 ---- ---- ---- ---- 3.632 +.036 3.596 2725 ---- ---- ---- ---- 3.794 +.037 3.757 2750 ---- ---- ---- ---- 3.960 +.038 3.922 2775 ---- ---- ---- ---- 4.128 +.039 4.089 2800 ---- ---- ---- ---- 4.299 +.040 4.259 2825 ---- ---- ---- ---- 4.473 +.041 4.432 2850 ---- ---- ---- ---- 4.649 +.041 4.608 2875 ---- ---- ---- ---- 4.828 +.042 4.786 2900 ---- ---- ---- ---- 5.009 +.043 4.966 2925 ---- ---- ---- ---- 5.192 +.043 5.149 2950 ---- ---- ---- ---- 5.378 +.045 5.333 2975 ---- ---- ---- ---- 5.565 +.045 5.520 3000 ---- ---- ---- ---- 5.754 +.045 5.709 3025 ---- ---- ---- ---- 5.945 +.046 5.899 3050 ---- ---- ---- ---- 6.138 +.047 6.091 3075 ---- ---- ---- ---- 6.333 +.048 6.285 3100 ---- ---- ---- ---- 6.529 +.049 6.480 3125 ---- ---- ---- ---- 6.726 +.049 6.677 3150 ---- ---- ---- ---- 6.925 +.049 6.876 3175 ---- ---- ---- ---- 7.126 +.050 7.076 3200 ---- ---- ---- ---- 7.328 +.051 7.277 3225 ---- ---- ---- ---- 7.531 +.052 7.479 3250 ---- ---- ---- ---- 7.735 +.052 7.683 3275 ---- ---- ---- ---- 7.940 +.052 7.888 3300 ---- ---- ---- ---- 8.147 +.053 8.094 3325 ---- ---- ---- ---- 8.354 +.053 8.301 15 3350 ---- ---- ---- ---- 8.563 +.054 8.509 3375 ---- ---- ---- ---- 8.773 +.055 8.718 3400 ---- ---- ---- ---- 8.984 +.056 8.928 3425 ---- ---- ---- ---- 9.195 +.055 9.140 3450 ---- ---- ---- ---- 9.408 +.056 9.352 3475 ---- ---- ---- ---- 9.622 +.057 9.565 3500 ---- ---- ---- ---- 9.836 +.057 9.779 3525 ---- ---- ---- ---- 10.052 +.058 9.994 3550 ---- ---- ---- ---- 10.268 +.058 10.210 3575 ---- ---- ---- ---- 10.485 +.058 10.427 3600 ---- ---- ---- ---- 10.703 +.059 10.644 3625 ---- ---- ---- ---- 10.922 +.059 10.863 3650 ---- ---- ---- ---- 11.142 +.060 11.082 3675 ---- ---- ---- ---- 11.363 +.061 11.302 3700 ---- ---- ---- ---- 11.584 +.061 11.523 3725 ---- ---- ---- ---- 11.806 +.061 11.745 3750 ---- ---- ---- ---- 12.029 +.061 11.968 3775 ---- ---- ---- ---- 12.253 +.062 12.191 3800 ---- ---- ---- ---- 12.477 +.062 12.415 3825 ---- ---- ---- ---- 12.702 +.062 12.640 3850 ---- ---- ---- ---- 12.928 +.063 12.865 3875 ---- ---- ---- ---- 13.154 +.063 13.091 3900 ---- ---- ---- ---- 13.381 +.063 13.318 3925 ---- ---- ---- ---- 13.609 +.064 13.545 3950 ---- ---- ---- ---- 13.837 +.064 13.773 3975 ---- ---- ---- ---- 14.066 +.065 14.001 4000 ---- ---- ---- ---- 14.295 +.065 14.230 4025 ---- ---- ---- ---- 14.525 +.066 14.459 4050 ---- ---- ---- ---- 14.755 +.065 14.690 4075 ---- ---- ---- ---- 14.986 +.066 14.920 4100 ---- ---- ---- ---- 15.218 +.067 15.151 5000 ---- ---- ---- ---- 23.785 +.076 23.709 6000 ---- ---- ---- ---- 33.598 +.081 33.517 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .111 +.001 .110 950 ---- ---- ---- ---- .120 +.001 .119 975 ---- ---- ---- ---- .129 +.001 .128 1000 ---- ---- ---- ---- .140 +.002 .138 1025 ---- ---- ---- ---- .150 +.001 .149 1050 ---- ---- ---- ---- .161 +.002 .159 1075 ---- ---- ---- ---- .172 +.001 .171 1100 ---- ---- ---- ---- .184 +.002 .182 1125 ---- ---- ---- ---- .196 +.002 .194 1150 ---- ---- ---- ---- .209 +.002 .207 1175 ---- ---- ---- ---- .222 +.003 .219 1200 ---- ---- ---- ---- .235 +.002 .233 1225 ---- ---- ---- ---- .249 +.003 .246 1250 ---- ---- ---- ---- .263 +.003 .260 1275 ---- ---- ---- ---- .278 +.003 .275 1300 ---- ---- ---- ---- .293 +.003 .290 1325 ---- ---- ---- ---- .308 +.003 .305 1350 ---- ---- ---- ---- .324 +.003 .321 1375 ---- ---- ---- ---- .341 +.004 .337 1400 ---- ---- ---- ---- .358 +.004 .354 1425 ---- ---- ---- ---- .375 +.004 .371 1450 ---- ---- ---- ---- .393 +.004 .389 1475 ---- ---- ---- ---- .411 +.004 .407 1500 ---- ---- ---- ---- .430 +.005 .425 1525 ---- ---- ---- ---- .449 +.005 .444 1550 ---- ---- ---- ---- .469 +.005 .464 1575 ---- ---- ---- ---- .490 +.005 .485 1600 ---- ---- ---- ---- .512 +.006 .506 1625 ---- ---- ---- ---- .535 +.006 .529 1650 ---- ---- ---- ---- .559 +.006 .553 1675 ---- ---- ---- ---- .584 +.006 .578 1700 ---- ---- ---- ---- .611 +.007 .604 1725 ---- ---- ---- ---- .640 +.007 .633 1750 ---- ---- ---- ---- .671 +.008 .663 1775 ---- ---- ---- ---- .703 +.008 .695 1800 ---- ---- ---- ---- .738 +.009 .729 1825 ---- ---- ---- ---- .775 +.009 .766 1850 ---- ---- ---- ---- .814 +.009 .805 1875 ---- ---- ---- ---- .856 +.010 .846 1900 ---- ---- ---- ---- .900 +.011 .889 1925 ---- ---- ---- ---- .947 +.011 .936 1950 ---- ---- ---- ---- .996 +.012 .984 1975 ---- ---- ---- ---- 1.048 +.012 1.036 2000 ---- ---- ---- ---- 1.103 +.013 1.090 2025 ---- ---- ---- ---- 1.160 +.013 1.147 2050 ---- ---- ---- ---- 1.221 +.014 1.207 2075 ---- ---- ---- ---- 1.285 +.015 1.270 2100 ---- ---- ---- ---- 1.352 +.015 1.337 2125 ---- ---- ---- ---- 1.422 +.016 1.406 2150 ---- ---- ---- ---- 1.496 +.016 1.480 2175 ---- ---- ---- ---- 1.574 +.018 1.556 2200 ---- ---- ---- ---- 1.655 +.018 1.637 2225 ---- ---- ---- ---- 1.740 +.018 1.722 2250 ---- ---- ---- ---- 1.829 +.019 1.810 2275 ---- ---- ---- ---- 1.923 +.020 1.903 2300 ---- ---- ---- ---- 2.020 +.020 2.000 2325 ---- ---- ---- ---- 2.122 +.021 2.101 2350 ---- ---- ---- ---- 2.229 +.023 2.206 2375 ---- ---- ---- ---- 2.339 +.023 2.316 2400 ---- ---- ---- ---- 2.454 +.024 2.430 2425 ---- ---- ---- ---- 2.573 +.025 2.548 2450 ---- ---- ---- ---- 2.696 +.026 2.670 2475 ---- ---- ---- ---- 2.823 +.026 2.797 2500 ---- ---- ---- ---- 2.955 +.027 2.928 2525 ---- ---- ---- ---- 3.090 +.028 3.062 2550 ---- ---- ---- ---- 3.230 +.029 3.201 2575 ---- ---- ---- ---- 3.373 +.029 3.344 2600 ---- ---- ---- ---- 3.520 +.030 3.490 2625 ---- ---- ---- ---- 3.671 +.030 3.641 2650 ---- ---- ---- ---- 3.826 +.032 3.794 2675 ---- ---- ---- ---- 3.983 +.032 3.951 2700 ---- ---- ---- ---- 4.144 +.032 4.112 2725 ---- ---- ---- ---- 4.308 +.033 4.275 2750 ---- ---- ---- ---- 4.475 +.034 4.441 2775 ---- ---- ---- ---- 4.645 +.035 4.610 2800 ---- ---- ---- ---- 4.817 +.035 4.782 2825 ---- ---- ---- ---- 4.992 +.036 4.956 2850 ---- ---- ---- ---- 5.169 +.036 5.133 2875 ---- ---- ---- ---- 5.349 +.037 5.312 2900 ---- ---- ---- ---- 5.530 +.037 5.493 2925 ---- ---- ---- ---- 5.714 +.038 5.676 2950 ---- ---- ---- ---- 5.899 +.038 5.861 2975 ---- ---- ---- ---- 6.087 +.039 6.048 3000 ---- ---- ---- ---- 6.276 +.040 6.236 3025 ---- ---- ---- ---- 6.467 +.041 6.426 3050 ---- ---- ---- ---- 6.659 +.041 6.618 3075 ---- ---- ---- ---- 6.853 +.042 6.811 3100 ---- ---- ---- ---- 7.048 +.042 7.006 3125 ---- ---- ---- ---- 7.244 +.042 7.202 3150 ---- ---- ---- ---- 7.442 +.043 7.399 3175 ---- ---- ---- ---- 7.641 +.043 7.598 3200 ---- ---- ---- ---- 7.841 +.043 7.798 3225 ---- ---- ---- ---- 8.042 +.043 7.999 3250 ---- ---- ---- ---- 8.245 +.044 8.201 3275 ---- ---- ---- ---- 8.448 +.044 8.404 3300 ---- ---- ---- ---- 8.653 +.045 8.608 3325 ---- ---- ---- ---- 8.858 +.045 8.813 3350 ---- ---- ---- ---- 9.064 +.045 9.019 3375 ---- ---- ---- ---- 9.272 +.047 9.225 3400 ---- ---- ---- ---- 9.480 +.047 9.433 3425 ---- ---- ---- ---- 9.689 +.047 9.642 3450 ---- ---- ---- ---- 9.899 +.048 9.851 3475 ---- ---- ---- ---- 10.109 +.047 10.062 3500 ---- ---- ---- ---- 10.321 +.048 10.273 3525 ---- ---- ---- ---- 10.533 +.048 10.485 3550 ---- ---- ---- ---- 10.746 +.048 10.698 3575 ---- ---- ---- ---- 10.960 +.049 10.911 3600 ---- ---- ---- ---- 11.175 +.049 11.126 3625 ---- ---- ---- ---- 11.391 +.050 11.341 3650 ---- ---- ---- ---- 11.607 +.050 11.557 3675 ---- ---- ---- ---- 11.824 +.050 11.774 3700 ---- ---- ---- ---- 12.042 +.051 11.991 3725 ---- ---- ---- ---- 12.261 +.051 12.210 3750 ---- ---- ---- ---- 12.480 +.051 12.429 3775 ---- ---- ---- ---- 12.700 +.051 12.649 3800 ---- ---- ---- ---- 12.921 +.052 12.869 3825 ---- ---- ---- ---- 13.143 +.053 13.090 3850 ---- ---- ---- ---- 13.365 +.053 13.312 3875 ---- ---- ---- ---- 13.588 +.053 13.535 3900 ---- ---- ---- ---- 13.811 +.053 13.758 3925 ---- ---- ---- ---- 14.035 +.053 13.982 3950 ---- ---- ---- ---- 14.260 +.054 14.206 3975 ---- ---- ---- ---- 14.485 +.054 14.431 4000 ---- ---- ---- ---- 14.711 +.055 14.656 4025 ---- ---- ---- ---- 14.937 +.055 14.882 4050 ---- ---- ---- ---- 15.164 +.055 15.109 4075 ---- ---- ---- ---- 15.391 +.055 15.336 4100 ---- ---- ---- ---- 15.619 +.055 15.564 4125 ---- ---- ---- ---- 15.847 +.055 15.792 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .180 +.001 .179 950 ---- ---- ---- ---- .193 +.001 .192 975 ---- ---- ---- ---- .207 +.002 .205 1000 ---- ---- ---- ---- .221 +.002 .219 1025 ---- ---- ---- ---- .235 +.002 .233 1050 ---- ---- ---- ---- .250 +.002 .248 1075 ---- ---- ---- ---- .265 +.002 .263 1100 ---- ---- ---- ---- .281 +.003 .278 1125 ---- ---- ---- ---- .297 +.003 .294 1150 ---- ---- ---- ---- .313 +.003 .310 1175 ---- ---- ---- ---- .330 +.003 .327 1200 ---- ---- ---- ---- .347 +.003 .344 1225 ---- ---- ---- ---- .365 +.003 .362 1250 ---- ---- ---- ---- .383 +.003 .380 1275 ---- ---- ---- ---- .401 +.003 .398 1300 ---- ---- ---- ---- .420 +.003 .417 1325 ---- ---- ---- ---- .440 +.004 .436 1350 ---- ---- ---- ---- .459 +.004 .455 1375 ---- ---- ---- ---- .479 +.004 .475 1400 ---- ---- ---- ---- .500 +.005 .495 1425 ---- ---- ---- ---- .521 +.005 .516 1450 ---- ---- ---- ---- .542 +.005 .537 1475 ---- ---- ---- ---- .564 +.006 .558 1500 ---- ---- ---- ---- .586 +.006 .580 1525 ---- ---- ---- ---- .608 +.005 .603 1550 ---- ---- ---- ---- .632 +.006 .626 1575 ---- ---- ---- ---- .656 +.006 .650 1600 ---- ---- ---- ---- .681 +.006 .675 1625 ---- ---- ---- ---- .708 +.007 .701 1650 ---- ---- ---- ---- .735 +.007 .728 1675 ---- ---- ---- ---- .764 +.007 .757 1700 ---- ---- ---- ---- .794 +.007 .787 1725 ---- ---- ---- ---- .827 +.008 .819 1750 ---- ---- ---- ---- .861 +.008 .853 1775 ---- ---- ---- ---- .898 +.009 .889 1800 ---- ---- ---- ---- .936 +.009 .927 1825 ---- ---- ---- ---- .977 +.009 .968 1850 ---- ---- ---- ---- 1.021 +.010 1.011 1875 ---- ---- ---- ---- 1.066 +.010 1.056 1900 ---- ---- ---- ---- 1.115 +.011 1.104 1925 ---- ---- ---- ---- 1.165 +.011 1.154 1950 ---- ---- ---- ---- 1.219 +.012 1.207 1975 ---- ---- ---- ---- 1.275 +.012 1.263 2000 ---- ---- ---- ---- 1.334 +.013 1.321 2025 ---- ---- ---- ---- 1.396 +.013 1.383 2050 ---- ---- ---- ---- 1.461 +.014 1.447 2075 ---- ---- ---- ---- 1.529 +.015 1.514 2100 ---- ---- ---- ---- 1.600 +.015 1.585 2125 ---- ---- ---- ---- 1.674 +.015 1.659 2150 ---- ---- ---- ---- 1.752 +.016 1.736 2175 ---- ---- ---- ---- 1.834 +.017 1.817 2200 ---- ---- ---- ---- 1.919 +.018 1.901 2225 ---- ---- ---- ---- 2.008 +.018 1.990 2250 ---- ---- ---- ---- 2.101 +.019 2.082 2275 ---- ---- ---- ---- 2.198 +.019 2.179 2300 ---- ---- ---- ---- 2.299 +.020 2.279 2325 ---- ---- ---- ---- 2.405 +.021 2.384 2350 ---- ---- ---- ---- 2.514 +.021 2.493 2375 ---- ---- ---- ---- 2.628 +.022 2.606 2400 ---- ---- ---- ---- 2.746 +.023 2.723 2425 ---- ---- ---- ---- 2.868 +.023 2.845 2450 ---- ---- ---- ---- 2.994 +.024 2.970 2475 ---- ---- ---- ---- 3.125 +.025 3.100 2500 ---- ---- ---- ---- 3.259 +.025 3.234 2525 ---- ---- ---- ---- 3.397 +.026 3.371 2550 ---- ---- ---- ---- 3.539 +.026 3.513 2575 ---- ---- ---- ---- 3.685 +.027 3.658 2600 ---- ---- ---- ---- 3.835 +.028 3.807 2625 ---- ---- ---- ---- 3.988 +.029 3.959 2650 ---- ---- ---- ---- 4.144 +.029 4.115 2675 ---- ---- ---- ---- 4.304 +.030 4.274 2700 ---- ---- ---- ---- 4.467 +.030 4.437 2725 ---- ---- ---- ---- 4.632 +.030 4.602 2750 ---- ---- ---- ---- 4.801 +.031 4.770 2775 ---- ---- ---- ---- 4.972 +.031 4.941 2800 ---- ---- ---- ---- 5.146 +.032 5.114 2825 ---- ---- ---- ---- 5.322 +.032 5.290 2850 ---- ---- ---- ---- 5.501 +.033 5.468 2875 ---- ---- ---- ---- 5.681 +.033 5.648 2900 ---- ---- ---- ---- 5.864 +.034 5.830 2925 ---- ---- ---- ---- 6.048 +.034 6.014 2950 ---- ---- ---- ---- 6.234 +.035 6.199 2975 ---- ---- ---- ---- 6.422 +.035 6.387 3000 ---- ---- ---- ---- 6.612 +.036 6.576 3025 ---- ---- ---- ---- 6.803 +.036 6.767 3050 ---- ---- ---- ---- 6.995 +.036 6.959 3075 ---- ---- ---- ---- 7.189 +.036 7.153 3100 ---- ---- ---- ---- 7.385 +.037 7.348 3125 ---- ---- ---- ---- 7.581 +.037 7.544 3150 ---- ---- ---- ---- 7.779 +.038 7.741 3175 ---- ---- ---- ---- 7.978 +.038 7.940 3200 ---- ---- ---- ---- 8.178 +.039 8.139 3225 ---- ---- ---- ---- 8.379 +.039 8.340 3250 ---- ---- ---- ---- 8.580 +.039 8.541 3275 ---- ---- ---- ---- 8.783 +.039 8.744 3300 ---- ---- ---- ---- 8.987 +.039 8.948 3325 ---- ---- ---- ---- 9.192 +.040 9.152 3350 ---- ---- ---- ---- 9.398 +.040 9.358 3375 ---- ---- ---- ---- 9.604 +.040 9.564 3400 ---- ---- ---- ---- 9.812 +.041 9.771 3425 ---- ---- ---- ---- 10.020 +.041 9.979 3450 ---- ---- ---- ---- 10.229 +.042 10.187 3475 ---- ---- ---- ---- 10.438 +.041 10.397 3500 ---- ---- ---- ---- 10.649 +.042 10.607 3525 ---- ---- ---- ---- 10.860 +.042 10.818 3550 ---- ---- ---- ---- 11.072 +.043 11.029 3575 ---- ---- ---- ---- 11.285 +.043 11.242 3600 ---- ---- ---- ---- 11.498 +.043 11.455 3625 ---- ---- ---- ---- 11.713 +.044 11.669 3650 ---- ---- ---- ---- 11.928 +.044 11.884 3675 ---- ---- ---- ---- 12.144 +.044 12.100 3700 ---- ---- ---- ---- 12.360 +.044 12.316 3725 ---- ---- ---- ---- 12.578 +.044 12.534 3750 ---- ---- ---- ---- 12.796 +.045 12.751 3775 ---- ---- ---- ---- 13.015 +.045 12.970 3800 ---- ---- ---- ---- 13.234 +.045 13.189 3825 ---- ---- ---- ---- 13.454 +.045 13.409 3850 ---- ---- ---- ---- 13.675 +.045 13.630 3875 ---- ---- ---- ---- 13.897 +.046 13.851 3900 ---- ---- ---- ---- 14.119 +.046 14.073 3925 ---- ---- ---- ---- 14.341 +.046 14.295 3950 ---- ---- ---- ---- 14.565 +.046 14.519 3975 ---- ---- ---- ---- 14.788 +.046 14.742 4000 ---- ---- ---- ---- 15.013 +.047 14.966 4025 ---- ---- ---- ---- 15.238 +.047 15.191 4050 ---- ---- ---- ---- 15.463 +.047 15.416 4075 ---- ---- ---- ---- 15.689 +.047 15.642 4100 ---- ---- ---- ---- 15.916 +.047 15.869 4125 ---- ---- ---- ---- 16.143 +.048 16.095 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .399 +.003 .396 1050 ---- ---- ---- ---- .420 +.003 .417 1075 ---- ---- ---- ---- .441 +.003 .438 1100 ---- ---- ---- ---- .463 +.003 .460 1125 ---- ---- ---- ---- .485 +.003 .482 1150 ---- ---- ---- ---- .507 +.003 .504 1175 ---- ---- ---- ---- .530 +.004 .526 1200 ---- ---- ---- ---- .553 +.004 .549 1225 ---- ---- ---- ---- .576 +.003 .573 1250 ---- ---- ---- ---- .600 +.004 .596 1275 ---- ---- ---- ---- .624 +.004 .620 1300 ---- ---- ---- ---- .648 +.004 .644 1325 ---- ---- ---- ---- .673 +.004 .669 1350 ---- ---- ---- ---- .698 +.005 .693 1375 ---- ---- ---- ---- .723 +.005 .718 1400 ---- ---- ---- ---- .748 +.004 .744 1425 ---- ---- ---- ---- .774 +.005 .769 1450 ---- ---- ---- ---- .800 +.005 .795 1475 ---- ---- ---- ---- .826 +.005 .821 1500 ---- ---- ---- ---- .853 +.006 .847 1525 ---- ---- ---- ---- .880 +.006 .874 1550 ---- ---- ---- ---- .907 +.006 .901 1575 ---- ---- ---- ---- .934 +.006 .928 1600 ---- ---- ---- ---- .962 +.006 .956 1625 ---- ---- ---- ---- .991 +.007 .984 1650 ---- ---- ---- ---- 1.020 +.008 1.012 1675 ---- ---- ---- ---- 1.049 +.007 1.042 1700 ---- ---- ---- ---- 1.080 +.008 1.072 1725 ---- ---- ---- ---- 1.112 +.008 1.104 1750 ---- ---- ---- ---- 1.145 +.008 1.137 1775 ---- ---- ---- ---- 1.180 +.009 1.171 1800 ---- ---- ---- ---- 1.217 +.009 1.208 1825 ---- ---- ---- ---- 1.255 +.009 1.246 1850 ---- ---- ---- ---- 1.296 +.010 1.286 1875 ---- ---- ---- ---- 1.339 +.010 1.329 1900 ---- ---- ---- ---- 1.385 +.011 1.374 1925 ---- ---- ---- ---- 1.433 +.011 1.422 1950 ---- ---- ---- ---- 1.483 +.011 1.472 1975 ---- ---- ---- ---- 1.536 +.011 1.525 2000 ---- ---- ---- ---- 1.592 +.012 1.580 2025 ---- ---- ---- ---- 1.650 +.012 1.638 2050 ---- ---- ---- ---- 1.712 +.013 1.699 2075 ---- ---- ---- ---- 1.776 +.013 1.763 2100 ---- ---- ---- ---- 1.843 +.014 1.829 2125 ---- ---- ---- ---- 1.912 +.014 1.898 2150 ---- ---- ---- ---- 1.985 +.014 1.971 2175 ---- ---- ---- ---- 2.061 +.015 2.046 2200 ---- ---- ---- ---- 2.140 +.016 2.124 2225 ---- ---- ---- ---- 2.222 +.016 2.206 2250 ---- ---- ---- ---- 2.308 +.016 2.292 2275 ---- ---- ---- ---- 2.397 +.017 2.380 2300 ---- ---- ---- ---- 2.490 +.017 2.473 2325 ---- ---- ---- ---- 2.587 +.018 2.569 2350 ---- ---- ---- ---- 2.688 +.018 2.670 2375 ---- ---- ---- ---- 2.793 +.019 2.774 2400 ---- ---- ---- ---- 2.902 +.019 2.883 2425 ---- ---- ---- ---- 3.015 +.020 2.995 2450 ---- ---- ---- ---- 3.132 +.020 3.112 2475 ---- ---- ---- ---- 3.254 +.021 3.233 2500 ---- ---- ---- ---- 3.379 +.021 3.358 2525 ---- ---- ---- ---- 3.508 +.021 3.487 2550 ---- ---- ---- ---- 3.642 +.022 3.620 2575 ---- ---- ---- ---- 3.779 +.022 3.757 2600 ---- ---- ---- ---- 3.921 +.024 3.897 2625 ---- ---- ---- ---- 4.066 +.024 4.042 2650 ---- ---- ---- ---- 4.214 +.024 4.190 2675 ---- ---- ---- ---- 4.367 +.025 4.342 2700 ---- ---- ---- ---- 4.523 +.025 4.498 2725 ---- ---- ---- ---- 4.682 +.025 4.657 2750 ---- ---- ---- ---- 4.845 +.026 4.819 2775 ---- ---- ---- ---- 5.010 +.026 4.984 2800 ---- ---- ---- ---- 5.179 +.027 5.152 2825 ---- ---- ---- ---- 5.350 +.027 5.323 2850 ---- ---- ---- ---- 5.524 +.027 5.497 2875 ---- ---- ---- ---- 5.701 +.028 5.673 2900 ---- ---- ---- ---- 5.879 +.027 5.852 2925 ---- ---- ---- ---- 6.060 +.028 6.032 2950 ---- ---- ---- ---- 6.243 +.028 6.215 2975 ---- ---- ---- ---- 6.428 +.028 6.400 3000 ---- ---- ---- ---- 6.615 +.029 6.586 3025 ---- ---- ---- ---- 6.803 +.029 6.774 3050 ---- ---- ---- ---- 6.993 +.029 6.964 3075 ---- ---- ---- ---- 7.185 +.030 7.155 3100 ---- ---- ---- ---- 7.378 +.030 7.348 3125 ---- ---- ---- ---- 7.573 +.030 7.543 3150 ---- ---- ---- ---- 7.768 +.030 7.738 3175 ---- ---- ---- ---- 7.965 +.030 7.935 3200 ---- ---- ---- ---- 8.164 +.031 8.133 3225 ---- ---- ---- ---- 8.363 +.031 8.332 3250 ---- ---- ---- ---- 8.563 +.031 8.532 3275 ---- ---- ---- ---- 8.764 +.031 8.733 3300 ---- ---- ---- ---- 8.966 +.031 8.935 3325 ---- ---- ---- ---- 9.169 +.031 9.138 3350 ---- ---- ---- ---- 9.373 +.032 9.341 3375 ---- ---- ---- ---- 9.578 +.032 9.546 3400 ---- ---- ---- ---- 9.783 +.032 9.751 3425 ---- ---- ---- ---- 9.990 +.033 9.957 3450 ---- ---- ---- ---- 10.197 +.033 10.164 3475 ---- ---- ---- ---- 10.405 +.033 10.372 3500 ---- ---- ---- ---- 10.613 +.033 10.580 3525 ---- ---- ---- ---- 10.822 +.033 10.789 3550 ---- ---- ---- ---- 11.032 +.033 10.999 3575 ---- ---- ---- ---- 11.242 +.033 11.209 3600 ---- ---- ---- ---- 11.454 +.034 11.420 3625 ---- ---- ---- ---- 11.665 +.033 11.632 3650 ---- ---- ---- ---- 11.878 +.034 11.844 3675 ---- ---- ---- ---- 12.091 +.034 12.057 3700 ---- ---- ---- ---- 12.305 +.034 12.271 3725 ---- ---- ---- ---- 12.520 +.034 12.486 3750 ---- ---- ---- ---- 12.735 +.034 12.701 3775 ---- ---- ---- ---- 12.951 +.034 12.917 3800 ---- ---- ---- ---- 13.168 +.034 13.134 3825 ---- ---- ---- ---- 13.386 +.035 13.351 3850 ---- ---- ---- ---- 13.604 +.035 13.569 3875 ---- ---- ---- ---- 13.823 +.035 13.788 3900 ---- ---- ---- ---- 14.042 +.035 14.007 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .506 +.003 .503 1050 ---- ---- ---- ---- .530 +.003 .527 1075 ---- ---- ---- ---- .554 +.002 .552 1100 ---- ---- ---- ---- .579 +.003 .576 1125 ---- ---- ---- ---- .604 +.002 .602 1150 ---- ---- ---- ---- .630 +.003 .627 1175 ---- ---- ---- ---- .656 +.003 .653 1200 ---- ---- ---- ---- .682 +.004 .678 1225 ---- ---- ---- ---- .708 +.003 .705 1250 ---- ---- ---- ---- .735 +.004 .731 1275 ---- ---- ---- ---- .762 +.004 .758 1300 ---- ---- ---- ---- .789 +.004 .785 1325 ---- ---- ---- ---- .816 +.004 .812 1350 ---- ---- ---- ---- .844 +.005 .839 1375 ---- ---- ---- ---- .871 +.004 .867 1400 ---- ---- ---- ---- .899 +.004 .895 1425 ---- ---- ---- ---- .927 +.004 .923 1450 ---- ---- ---- ---- .956 +.005 .951 1475 ---- ---- ---- ---- .984 +.005 .979 1500 ---- ---- ---- ---- 1.013 +.005 1.008 1525 ---- ---- ---- ---- 1.042 +.006 1.036 1550 ---- ---- ---- ---- 1.071 +.006 1.065 1575 ---- ---- ---- ---- 1.101 +.006 1.095 1600 ---- ---- ---- ---- 1.130 +.006 1.124 1625 ---- ---- ---- ---- 1.161 +.007 1.154 1650 ---- ---- ---- ---- 1.191 +.007 1.184 1675 ---- ---- ---- ---- 1.223 +.007 1.216 1700 ---- ---- ---- ---- 1.255 +.007 1.248 1725 ---- ---- ---- ---- 1.289 +.008 1.281 1750 ---- ---- ---- ---- 1.324 +.008 1.316 1775 ---- ---- ---- ---- 1.360 +.008 1.352 1800 ---- ---- ---- ---- 1.399 +.009 1.390 1825 ---- ---- ---- ---- 1.439 +.009 1.430 1850 ---- ---- ---- ---- 1.482 +.009 1.473 1875 ---- ---- ---- ---- 1.527 +.010 1.517 1900 ---- ---- ---- ---- 1.574 +.009 1.565 1925 ---- ---- ---- ---- 1.624 +.010 1.614 1950 ---- ---- ---- ---- 1.677 +.011 1.666 1975 ---- ---- ---- ---- 1.732 +.011 1.721 2000 ---- ---- ---- ---- 1.790 +.011 1.779 2025 ---- ---- ---- ---- 1.851 +.012 1.839 2050 ---- ---- ---- ---- 1.914 +.012 1.902 2075 ---- ---- ---- ---- 1.980 +.012 1.968 2100 ---- ---- ---- ---- 2.049 +.013 2.036 2125 ---- ---- ---- ---- 2.121 +.013 2.108 2150 ---- ---- ---- ---- 2.196 +.014 2.182 2175 ---- ---- ---- ---- 2.273 +.014 2.259 2200 ---- ---- ---- ---- 2.354 +.014 2.340 2225 ---- ---- ---- ---- 2.439 +.015 2.424 2250 ---- ---- ---- ---- 2.527 +.016 2.511 2275 ---- ---- ---- ---- 2.618 +.016 2.602 2300 ---- ---- ---- ---- 2.713 +.016 2.697 2325 ---- ---- ---- ---- 2.812 +.016 2.796 2350 ---- ---- ---- ---- 2.915 +.017 2.898 2375 ---- ---- ---- ---- 3.022 +.018 3.004 2400 ---- ---- ---- ---- 3.132 +.017 3.115 2425 ---- ---- ---- ---- 3.248 +.019 3.229 2450 ---- ---- ---- ---- 3.367 +.019 3.348 2475 ---- ---- ---- ---- 3.490 +.019 3.471 2500 ---- ---- ---- ---- 3.617 +.019 3.598 2525 ---- ---- ---- ---- 3.748 +.019 3.729 2550 ---- ---- ---- ---- 3.884 +.020 3.864 2575 ---- ---- ---- ---- 4.023 +.021 4.002 2600 ---- ---- ---- ---- 4.166 +.021 4.145 2625 ---- ---- ---- ---- 4.313 +.022 4.291 2650 ---- ---- ---- ---- 4.463 +.021 4.442 2675 ---- ---- ---- ---- 4.617 +.022 4.595 2700 ---- ---- ---- ---- 4.775 +.022 4.753 2725 ---- ---- ---- ---- 4.936 +.023 4.913 2750 ---- ---- ---- ---- 5.100 +.023 5.077 2775 ---- ---- ---- ---- 5.267 +.023 5.244 2800 ---- ---- ---- ---- 5.437 +.023 5.414 2825 ---- ---- ---- ---- 5.610 +.024 5.586 2850 ---- ---- ---- ---- 5.785 +.023 5.762 2875 ---- ---- ---- ---- 5.963 +.024 5.939 2900 ---- ---- ---- ---- 6.143 +.024 6.119 2925 ---- ---- ---- ---- 6.326 +.025 6.301 2950 ---- ---- ---- ---- 6.510 +.025 6.485 2975 ---- ---- ---- ---- 6.696 +.025 6.671 3000 ---- ---- ---- ---- 6.884 +.025 6.859 3025 ---- ---- ---- ---- 7.073 +.025 7.048 3050 ---- ---- ---- ---- 7.264 +.025 7.239 3075 ---- ---- ---- ---- 7.457 +.026 7.431 3100 ---- ---- ---- ---- 7.651 +.026 7.625 3125 ---- ---- ---- ---- 7.846 +.026 7.820 3150 ---- ---- ---- ---- 8.043 +.026 8.017 3175 ---- ---- ---- ---- 8.241 +.026 8.215 3200 ---- ---- ---- ---- 8.440 +.027 8.413 3225 ---- ---- ---- ---- 8.639 +.026 8.613 3250 ---- ---- ---- ---- 8.840 +.026 8.814 3275 ---- ---- ---- ---- 9.042 +.027 9.015 3300 ---- ---- ---- ---- 9.245 +.027 9.218 3325 ---- ---- ---- ---- 9.448 +.027 9.421 3350 ---- ---- ---- ---- 9.652 +.027 9.625 3375 ---- ---- ---- ---- 9.858 +.028 9.830 3400 ---- ---- ---- ---- 10.063 +.027 10.036 3425 ---- ---- ---- ---- 10.270 +.027 10.243 3450 ---- ---- ---- ---- 10.477 +.027 10.450 3475 ---- ---- ---- ---- 10.685 +.027 10.658 3500 ---- ---- ---- ---- 10.894 +.028 10.866 3525 ---- ---- ---- ---- 11.103 +.028 11.075 3550 ---- ---- ---- ---- 11.313 +.028 11.285 3575 ---- ---- ---- ---- 11.523 +.027 11.496 3600 ---- ---- ---- ---- 11.735 +.028 11.707 3625 ---- ---- ---- ---- 11.946 +.027 11.919 3650 ---- ---- ---- ---- 12.159 +.028 12.131 3675 ---- ---- ---- ---- 12.372 +.028 12.344 3700 ---- ---- ---- ---- 12.586 +.028 12.558 3725 ---- ---- ---- ---- 12.801 +.028 12.773 3750 ---- ---- ---- ---- 13.016 +.028 12.988 3775 ---- ---- ---- ---- 13.232 +.028 13.204 3800 ---- ---- ---- ---- 13.449 +.029 13.420 3825 ---- ---- ---- ---- 13.666 +.028 13.638 3850 ---- ---- ---- ---- 13.884 +.028 13.856 3875 ---- ---- ---- ---- 14.103 +.029 14.074 3900 ---- ---- ---- ---- 14.322 +.028 14.294 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .659 +.003 .656 1050 ---- ---- ---- ---- .687 +.002 .685 1075 ---- ---- ---- ---- .716 +.003 .713 1100 ---- ---- ---- ---- .745 +.003 .742 1125 ---- ---- ---- ---- .774 +.003 .771 1150 ---- ---- ---- ---- .803 +.003 .800 1175 ---- ---- ---- ---- .833 +.003 .830 1200 ---- ---- ---- ---- .863 +.003 .860 1225 ---- ---- ---- ---- .893 +.004 .889 1250 ---- ---- ---- ---- .923 +.004 .919 1275 ---- ---- ---- ---- .953 +.003 .950 1300 ---- ---- ---- ---- .984 +.004 .980 1325 ---- ---- ---- ---- 1.014 +.004 1.010 1350 ---- ---- ---- ---- 1.045 +.004 1.041 1375 ---- ---- ---- ---- 1.076 +.004 1.072 1400 ---- ---- ---- ---- 1.107 +.005 1.102 1425 ---- ---- ---- ---- 1.138 +.005 1.133 1450 ---- ---- ---- ---- 1.169 +.005 1.164 1475 ---- ---- ---- ---- 1.200 +.005 1.195 1500 ---- ---- ---- ---- 1.232 +.005 1.227 1525 ---- ---- ---- ---- 1.263 +.005 1.258 1550 ---- ---- ---- ---- 1.295 +.006 1.289 1575 ---- ---- ---- ---- 1.326 +.005 1.321 1600 ---- ---- ---- ---- 1.358 +.006 1.352 1625 ---- ---- ---- ---- 1.390 +.006 1.384 1650 ---- ---- ---- ---- 1.423 +.006 1.417 1675 ---- ---- ---- ---- 1.457 +.007 1.450 1700 ---- ---- ---- ---- 1.491 +.007 1.484 1725 ---- ---- ---- ---- 1.526 +.007 1.519 1750 ---- ---- ---- ---- 1.563 +.007 1.556 1775 ---- ---- ---- ---- 1.602 +.008 1.594 1800 ---- ---- ---- ---- 1.642 +.008 1.634 1825 ---- ---- ---- ---- 1.685 +.008 1.677 1850 ---- ---- ---- ---- 1.729 +.008 1.721 1875 ---- ---- ---- ---- 1.777 +.009 1.768 1900 ---- ---- ---- ---- 1.827 +.009 1.818 1925 ---- ---- ---- ---- 1.879 +.009 1.870 1950 ---- ---- ---- ---- 1.934 +.010 1.924 1975 ---- ---- ---- ---- 1.991 +.009 1.982 2000 ---- ---- ---- ---- 2.052 +.010 2.042 2025 ---- ---- ---- ---- 2.115 +.011 2.104 2050 ---- ---- ---- ---- 2.181 +.011 2.170 2075 ---- ---- ---- ---- 2.249 +.011 2.238 2100 ---- ---- ---- ---- 2.321 +.012 2.309 2125 ---- ---- ---- ---- 2.395 +.012 2.383 2150 ---- ---- ---- ---- 2.472 +.012 2.460 2175 ---- ---- ---- ---- 2.552 +.012 2.540 2200 ---- ---- ---- ---- 2.636 +.013 2.623 2225 ---- ---- ---- ---- 2.723 +.013 2.710 2250 ---- ---- ---- ---- 2.813 +.013 2.800 2275 ---- ---- ---- ---- 2.907 +.014 2.893 2300 ---- ---- ---- ---- 3.004 +.014 2.990 2325 ---- ---- ---- ---- 3.105 +.014 3.091 2350 ---- ---- ---- ---- 3.211 +.015 3.196 2375 ---- ---- ---- ---- 3.320 +.015 3.305 2400 ---- ---- ---- ---- 3.433 +.015 3.418 2425 ---- ---- ---- ---- 3.551 +.016 3.535 2450 ---- ---- ---- ---- 3.672 +.016 3.656 2475 ---- ---- ---- ---- 3.798 +.016 3.782 2500 ---- ---- ---- ---- 3.928 +.017 3.911 2525 ---- ---- ---- ---- 4.061 +.016 4.045 2550 ---- ---- ---- ---- 4.199 +.017 4.182 2575 ---- ---- ---- ---- 4.340 +.017 4.323 2600 ---- ---- ---- ---- 4.486 +.018 4.468 2625 ---- ---- ---- ---- 4.635 +.018 4.617 2650 ---- ---- ---- ---- 4.788 +.018 4.770 2675 ---- ---- ---- ---- 4.944 +.018 4.926 2700 ---- ---- ---- ---- 5.104 +.018 5.086 2725 ---- ---- ---- ---- 5.267 +.018 5.249 2750 ---- ---- ---- ---- 5.433 +.018 5.415 2775 ---- ---- ---- ---- 5.603 +.019 5.584 2800 ---- ---- ---- ---- 5.775 +.019 5.756 2825 ---- ---- ---- ---- 5.950 +.019 5.931 2850 ---- ---- ---- ---- 6.127 +.019 6.108 2875 ---- ---- ---- ---- 6.307 +.019 6.288 2900 ---- ---- ---- ---- 6.489 +.019 6.470 2925 ---- ---- ---- ---- 6.674 +.020 6.654 2950 ---- ---- ---- ---- 6.860 +.020 6.840 2975 ---- ---- ---- ---- 7.048 +.020 7.028 3000 ---- ---- ---- ---- 7.237 +.019 7.218 3025 ---- ---- ---- ---- 7.428 +.019 7.409 3050 ---- ---- ---- ---- 7.621 +.020 7.601 3075 ---- ---- ---- ---- 7.815 +.019 7.796 3100 ---- ---- ---- ---- 8.011 +.020 7.991 3125 ---- ---- ---- ---- 8.208 +.020 8.188 3150 ---- ---- ---- ---- 8.406 +.020 8.386 3175 ---- ---- ---- ---- 8.605 +.020 8.585 3200 ---- ---- ---- ---- 8.805 +.020 8.785 3225 ---- ---- ---- ---- 9.006 +.020 8.986 3250 ---- ---- ---- ---- 9.208 +.020 9.188 3275 ---- ---- ---- ---- 9.411 +.020 9.391 3300 ---- ---- ---- ---- 9.615 +.020 9.595 3325 ---- ---- ---- ---- 9.819 +.020 9.799 3350 ---- ---- ---- ---- 10.024 +.020 10.004 3375 ---- ---- ---- ---- 10.230 +.020 10.210 3400 ---- ---- ---- ---- 10.437 +.020 10.417 3425 ---- ---- ---- ---- 10.644 +.020 10.624 3450 ---- ---- ---- ---- 10.852 +.020 10.832 3475 ---- ---- ---- ---- 11.061 +.020 11.041 3500 ---- ---- ---- ---- 11.270 +.020 11.250 3525 ---- ---- ---- ---- 11.480 +.020 11.460 3550 ---- ---- ---- ---- 11.690 +.020 11.670 3575 ---- ---- ---- ---- 11.901 +.020 11.881 3600 ---- ---- ---- ---- 12.113 +.020 12.093 3625 ---- ---- ---- ---- 12.325 +.020 12.305 3650 ---- ---- ---- ---- 12.538 +.020 12.518 3675 ---- ---- ---- ---- 12.752 +.020 12.732 3700 ---- ---- ---- ---- 12.966 +.020 12.946 3725 ---- ---- ---- ---- 13.181 +.020 13.161 3750 ---- ---- ---- ---- 13.396 +.019 13.377 3775 ---- ---- ---- ---- 13.613 +.020 13.593 3800 ---- ---- ---- ---- 13.830 +.020 13.810 3825 ---- ---- ---- ---- 14.047 +.019 14.028 3850 ---- ---- ---- ---- 14.265 +.019 14.246 3875 ---- ---- ---- ---- 14.484 +.019 14.465 3900 ---- ---- ---- ---- 14.704 +.019 14.685 3925 ---- ---- ---- ---- 14.924 +.019 14.905 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.148 +.003 1.145 1325 ---- ---- ---- ---- 1.181 +.003 1.178 1350 ---- ---- ---- ---- 1.214 +.003 1.211 1375 ---- ---- ---- ---- 1.248 +.004 1.244 1400 ---- ---- ---- ---- 1.281 +.004 1.277 1425 ---- ---- ---- ---- 1.315 +.004 1.311 1450 ---- ---- ---- ---- 1.348 +.004 1.344 1475 ---- ---- ---- ---- 1.382 +.004 1.378 1500 ---- ---- ---- ---- 1.416 +.005 1.411 1525 ---- ---- ---- ---- 1.449 +.005 1.444 1550 ---- ---- ---- ---- 1.483 +.005 1.478 1575 ---- ---- ---- ---- 1.516 +.005 1.511 1600 ---- ---- ---- ---- 1.550 +.005 1.545 1625 ---- ---- ---- ---- 1.584 +.006 1.578 1650 ---- ---- ---- ---- 1.618 +.006 1.612 1675 ---- ---- ---- ---- 1.652 +.005 1.647 1700 ---- ---- ---- ---- 1.688 +.006 1.682 1725 ---- ---- ---- ---- 1.724 +.006 1.718 1750 ---- ---- ---- ---- 1.762 +.007 1.755 1775 ---- ---- ---- ---- 1.800 +.006 1.794 1800 ---- ---- ---- ---- 1.841 +.007 1.834 1825 ---- ---- ---- ---- 1.883 +.007 1.876 1850 ---- ---- ---- ---- 1.928 +.008 1.920 1875 ---- ---- ---- ---- 1.975 +.008 1.967 1900 ---- ---- ---- ---- 2.024 +.008 2.016 1925 ---- ---- ---- ---- 2.076 +.008 2.068 1950 ---- ---- ---- ---- 2.131 +.008 2.123 1975 ---- ---- ---- ---- 2.188 +.008 2.180 2000 ---- ---- ---- ---- 2.249 +.009 2.240 2025 ---- ---- ---- ---- 2.312 +.010 2.302 2050 ---- ---- ---- ---- 2.377 +.009 2.368 2075 ---- ---- ---- ---- 2.446 +.010 2.436 2100 ---- ---- ---- ---- 2.517 +.010 2.507 2125 ---- ---- ---- ---- 2.591 +.010 2.581 2150 ---- ---- ---- ---- 2.668 +.010 2.658 2175 ---- ---- ---- ---- 2.748 +.011 2.737 2200 ---- ---- ---- ---- 2.831 +.011 2.820 2225 ---- ---- ---- ---- 2.918 +.012 2.906 2250 ---- ---- ---- ---- 3.007 +.011 2.996 2275 ---- ---- ---- ---- 3.101 +.012 3.089 2300 ---- ---- ---- ---- 3.197 +.012 3.185 2325 ---- ---- ---- ---- 3.298 +.013 3.285 2350 ---- ---- ---- ---- 3.402 +.013 3.389 2375 ---- ---- ---- ---- 3.510 +.013 3.497 2400 ---- ---- ---- ---- 3.622 +.013 3.609 2425 ---- ---- ---- ---- 3.739 +.014 3.725 2450 ---- ---- ---- ---- 3.859 +.014 3.845 2475 ---- ---- ---- ---- 3.984 +.014 3.970 2500 ---- ---- ---- ---- 4.112 +.014 4.098 2525 ---- ---- ---- ---- 4.245 +.015 4.230 2550 ---- ---- ---- ---- 4.382 +.015 4.367 2575 ---- ---- ---- ---- 4.522 +.014 4.508 2600 ---- ---- ---- ---- 4.667 +.015 4.652 2625 ---- ---- ---- ---- 4.815 +.015 4.800 2650 ---- ---- ---- ---- 4.967 +.015 4.952 2675 ---- ---- ---- ---- 5.123 +.015 5.108 2700 ---- ---- ---- ---- 5.283 +.016 5.267 2725 ---- ---- ---- ---- 5.446 +.016 5.430 2750 ---- ---- ---- ---- 5.612 +.016 5.596 2775 ---- ---- ---- ---- 5.781 +.016 5.765 2800 ---- ---- ---- ---- 5.953 +.016 5.937 2825 ---- ---- ---- ---- 6.128 +.016 6.112 2850 ---- ---- ---- ---- 6.306 +.016 6.290 2875 ---- ---- ---- ---- 6.486 +.016 6.470 2900 ---- ---- ---- ---- 6.669 +.016 6.653 2925 ---- ---- ---- ---- 6.854 +.017 6.837 2950 ---- ---- ---- ---- 7.040 +.016 7.024 2975 ---- ---- ---- ---- 7.228 +.016 7.212 3000 ---- ---- ---- ---- 7.419 +.017 7.402 3025 ---- ---- ---- ---- 7.610 +.016 7.594 3050 ---- ---- ---- ---- 7.804 +.017 7.787 3075 ---- ---- ---- ---- 7.998 +.016 7.982 3100 ---- ---- ---- ---- 8.195 +.017 8.178 3125 ---- ---- ---- ---- 8.392 +.016 8.376 3150 ---- ---- ---- ---- 8.591 +.016 8.575 3175 ---- ---- ---- ---- 8.792 +.016 8.776 3200 ---- ---- ---- ---- 8.993 +.016 8.977 3225 ---- ---- ---- ---- 9.196 +.016 9.180 3250 ---- ---- ---- ---- 9.400 +.016 9.384 3275 ---- ---- ---- ---- 9.604 +.015 9.589 3300 ---- ---- ---- ---- 9.810 +.016 9.794 3325 ---- ---- ---- ---- 10.016 +.015 10.001 3350 ---- ---- ---- ---- 10.223 +.015 10.208 3375 ---- ---- ---- ---- 10.431 +.016 10.415 3400 ---- ---- ---- ---- 10.638 +.015 10.623 3425 ---- ---- ---- ---- 10.846 +.015 10.831 3450 ---- ---- ---- ---- 11.054 +.015 11.039 3475 ---- ---- ---- ---- 11.262 +.016 11.246 3500 ---- ---- ---- ---- 11.469 +.015 11.454 3525 ---- ---- ---- ---- 11.677 +.016 11.661 3550 ---- ---- ---- ---- 11.884 +.016 11.868 3575 ---- ---- ---- ---- 12.090 +.015 12.075 3600 ---- ---- ---- ---- 12.297 +.015 12.282 3625 ---- ---- ---- ---- 12.504 +.015 12.489 3650 ---- ---- ---- ---- 12.711 +.015 12.696 3675 ---- ---- ---- ---- 12.918 +.015 12.903 3700 ---- ---- ---- ---- 13.126 +.015 13.111 3725 ---- ---- ---- ---- 13.334 +.015 13.319 3750 ---- ---- ---- ---- 13.542 +.015 13.527 3775 ---- ---- ---- ---- 13.751 +.015 13.736 3800 ---- ---- ---- ---- 13.961 +.015 13.946 3825 ---- ---- ---- ---- 14.171 +.015 14.156 3850 ---- ---- ---- ---- 14.382 +.015 14.367 3875 ---- ---- ---- ---- 14.594 +.015 14.579 3900 ---- ---- ---- ---- 14.806 +.014 14.792 3925 ---- ---- ---- ---- 15.019 +.014 15.005 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- 6.574A 6.574A 6.605 -.107 6.712 1850 ---- ---- 6.324A 6.324A 6.355 -.107 6.462 1875 ---- ---- 6.074A 6.074A 6.105 -.107 6.212 1900 ---- ---- 5.824A 5.824A 5.855 -.107 5.962 1925 ---- ---- 5.574A 5.574A 5.605 -.107 5.712 1950 ---- ---- 5.322A 5.322A 5.355 -.107 5.462 1975 ---- ---- 5.074A 5.074A 5.105 -.107 5.212 2000 ---- ---- 4.822A 4.822A 4.855 -.107 4.962 2025 ---- ---- 4.574A 4.574A 4.605 -.107 4.712 2050 ---- 4.562B 4.276A 4.276A 4.355 -.107 4.462 2075 ---- 4.350B 4.026A 4.026A 4.105 -.107 4.212 2100 ---- 4.101B 3.776A 3.776A 3.855 -.107 3.962 2125 ---- 3.851B 3.528A 3.528A 3.606 -.107 3.713 2150 ---- 3.600B 3.279A 3.279A 3.357 -.107 3.464 2175 ---- 3.353B 3.030A 3.030A 3.109 -.107 3.216 2200 ---- 3.105B 2.784A 2.784A 2.861 -.107 2.968 2225 ---- 2.857B 2.537A 2.537A 2.614 -.108 2.722 2230 ---- 2.807B 2.487A 2.487A 2.565 -.108 2.673 2235 ---- 2.758B 2.439A 2.439A 2.516 -.108 2.624 2240 ---- 2.709B 2.390A 2.390A 2.467 -.108 2.575 2245 ---- 2.659B 2.340A 2.340A 2.418 -.108 2.526 2250 ---- 2.610B 2.292A 2.292A 2.369 -.108 2.477 2255 ---- 2.561B 2.243A 2.243A 2.320 -.109 2.429 2260 ---- 2.511B 2.193A 2.193A 2.271 -.109 2.380 2265 ---- 2.463B 2.145A 2.145A 2.222 -.110 2.332 2270 ---- 2.414B 2.097A 2.097A 2.173 -.110 2.283 2275 ---- 2.364B 2.049A 2.049A 2.125 -.110 2.235 1 2280 ---- 2.316B 2.000A 2.000A 2.076 -.111 2.187 2285 ---- 2.267B 1.952A 1.952A 2.028 -.110 2.138 2290 ---- 2.219B 1.904A 1.904A 1.980 -.110 2.090 2295 ---- 2.170B 1.857A 1.857A 1.931 -.112 2.043 2300 ---- 2.122B 1.809A 1.809A 1.883 -.112 1.995 2305 ---- 2.073B 1.761A 1.761A 1.835 -.112 1.947 2310 ---- 2.025B 1.715A 1.715A 1.788 -.112 1.900 2315 ---- 1.977B 1.668A 1.668A 1.740 -.113 1.853 2320 ---- 1.928B 1.620A 1.620A 1.693 -.113 1.806 2325 ---- 1.881B 1.575A 1.575A 1.646 -.113 1.759 2330 ---- 1.834B 1.528A 1.528A 1.599 -.113 1.712 2335 ---- 1.787B 1.482A 1.482A 1.553 -.113 1.666 2340 ---- 1.740B 1.438A 1.438A 1.507 -.113 1.620 2345 ---- 1.693B 1.392A 1.392A 1.461 -.113 1.574 2350 ---- 1.646B 1.348A 1.348A 1.416 -.113 1.529 2355 ---- 1.600B 1.303A 1.303A 1.371 -.113 1.484 2360 ---- 1.554B 1.259A 1.259A 1.326 -.113 1.439 2365 ---- 1.508B 1.216A 1.216A 1.282 -.113 1.395 2370 ---- 1.463B 1.175A 1.175A 1.238 -.113 1.351 2375 ---- 1.418B 1.132A 1.132A 1.195 -.112 1.307 2380 ---- 1.375B 1.091A 1.091A 1.153 -.111 1.264 2385 ---- 1.331B 1.051A 1.051A 1.111 -.111 1.222 2390 ---- 1.287B 1.011A 1.011A 1.069 -.111 1.180 2395 ---- 1.244B .971A .971A 1.029 -.110 1.139 2400 ---- 1.201B .933A .933A .988 -.111 1.099 2405 ---- 1.160B .895A .895A .949 -.110 1.059 2410 ---- 1.118B .858A .858A .911 -.109 1.020 2415 ---- 1.078B .823A .823A .873 -.108 .981 2420 ---- 1.038B .787A .787A .836 -.108 .944 15 2425 ---- .998B .754A .754A .800 -.107 .907 2430 ---- .960B .721A .721A .765 -.106 .871 2435 ---- .921B .689A .689A .731 -.105 .836 2440 ---- .885B .656A .656A .698 -.104 .802 2445 ---- .849B .627A .627A .666 -.103 .769 2450 ---- .813B .597A .597A .635 -.101 .736 2455 ---- .779B .569A .569A .605 -.100 .705 2460 ---- .745B .542A .542A .575 -.099 .674 2465 ---- .712B .508A .712B .547 -.098 .645 2470 ---- .680B .482A .482A .520 -.096 .616 2475 .555 .649B .457A .457A .494 -.094 1 .588 2 2 2480 ---- .619B .433A .433A .469 -.092 .561 2485 ---- .590B .410A .590B .444 -.091 .535 2490 ---- .562B .388A .562B .421 -.089 .510 1 1 2495 ---- .535B .367A .535B .399 -.087 .486 2500 ---- .509B .347A .347A .377 -.085 .462 4 6 2505 ---- .482B .327A .327A .356 -.084 .440 2 2510 ---- .459B .309A .309A .337 -.081 .418 3 2515 ---- .435B .292A .292A .318 -.079 .397 5 2520 ---- .413B .275A .275A .300 -.077 .377 2525 ---- .392B .258A .258A .282 -.075 .357 8 2530 ---- .372B .243A .243A .266 -.073 .339 2535 ---- .353B .229A .229A .251 -.070 .321 2540 ---- .334B .216A .216A .236 -.068 .304 2545 ---- .317B .203A .203A .222 -.066 .288 2550 .233 .299B .191A .191A .209 -.064 2 .273 9 2555 ---- .283B .180A .180A .197 -.061 .258 2 2560 ---- .268B .170A .170A .185 -.059 .244 2565 ---- .253B .160A .160A .174 -.057 .231 2570 ---- .239B .151A .151A .164 -.055 .219 2575 .149 .225B .142A .142A .155 -.052 4 .207 7 2580 ---- .213B .134A .134A .145 -.051 .196 2585 ---- .199B .126A .126A .137 -.049 .186 2590 ---- .189B .119A .119A .129 -.047 .176 2595 ---- .178B .112A .112A .121 -.046 .167 2600 ---- .168B .106A .106A .114 -.044 .158 11 2605 ---- .159B .100A .100A .108 -.042 .150 2610 ---- .151B .094A .094A .101 -.041 .142 2615 ---- .143B .089A .089A .096 -.039 .135 2620 .099 .135B .084A .110B .090 -.038 10 .128 2625 .103 .128B .080A .099B .085 -.037 20 .122 16 2630 .097 .121B .076A .076A .081 -.035 10 .116 2635 ---- .115B .072A .072A .076 -.034 .110 2640 ---- .109B .068A .068A .072 -.033 .105 2650 ---- .097B .062A .062A .065 -.030 .095 10 2675 ---- ---- .049A .049A .051 -.024 .075 2700 .050 .050 .039A .054B .041 -.019 5 .060 6 2725 ---- ---- .033A .033A .033 -.017 .050 2750 .028 .028 .028 .028 .028 -.013 12 .041 10 10 2775 ---- ---- .026A .026A .024 -.011 .035 2800 ---- ---- .023A .023A .021 -.009 .030 10 10 2825 ---- ---- .021A .021A .018 -.008 .026 2850 .021 .021 .019A .019A .016 -.007 1 .023 2875 ---- ---- ---- ---- .014 -.006 .020 2900 ---- ---- ---- ---- .013 -.005 .018 2925 ---- ---- ---- ---- .011 -.005 .016 2950 ---- ---- ---- ---- .010 -.005 .015 2975 ---- ---- ---- ---- .010 -.003 .013 5 3000 ---- ---- ---- ---- .009 -.003 .012 11 3025 ---- ---- ---- ---- .008 -.003 .011 3050 ---- ---- ---- ---- .008 -.003 .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 .000 .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .002 .000 .002 2100 ---- ---- ---- ---- .003 .000 .003 2125 ---- ---- ---- ---- .004 .000 .004 2150 ---- ---- ---- ---- .005 .000 .005 2175 ---- ---- ---- ---- .007 .000 .007 2200 ---- ---- ---- ---- .009 -.001 .010 1 2225 ---- ---- ---- ---- .012 -.002 .014 2230 ---- ---- ---- ---- .013 -.002 .015 2235 ---- ---- ---- ---- .014 -.002 .016 2240 ---- ---- ---- ---- .015 -.002 .017 2245 ---- ---- ---- ---- .016 -.002 .018 4 2250 ---- ---- ---- ---- .017 -.002 .019 15 2255 ---- ---- ---- ---- .018 -.002 .020 2260 ---- ---- ---- ---- .019 -.002 .021 2265 ---- ---- .022A .022A .020 -.003 .023 2270 ---- ---- .023A .023A .021 -.003 .024 2275 ---- ---- .024A .024A .023 -.003 .026 2280 ---- ---- .025A .025A .024 -.004 .028 2285 ---- ---- .026A .026A .026 -.004 .030 2290 ---- ---- .027A .027A .027 -.005 .032 2295 ---- ---- .029A .029A .029 -.005 .034 2300 ---- ---- .030A .030A .031 -.005 .036 1 1 2305 ---- ---- .032A .032A .033 -.005 .038 11 2310 ---- ---- .034A .034A .035 -.006 .041 2315 ---- ---- .036A .036A .038 -.006 .044 2320 ---- ---- .038A .038A .040 -.006 .046 2325 ---- ---- .040A .040A .043 -.007 .050 2330 ---- ---- .043A .043A .047 -.006 .053 2335 ---- ---- .045A .045A .050 -.007 .057 2340 ---- ---- .048A .048A .054 -.007 .061 2345 ---- ---- .051A .051A .058 -.007 .065 2350 ---- .070B .055A .055A .063 -.006 .069 2355 ---- .076B .058A .058A .068 -.006 .074 2360 ---- .082B .062A .062A .073 -.006 .079 2365 ---- .089B .067A .067A .079 -.006 .085 2370 ---- .096B .071A .071A .085 -.006 .091 2375 ---- .104B .076A .076A .092 -.005 .097 18 2380 ---- .113B .082A .082A .099 -.005 .104 6 11 2385 ---- .122B .088A .088A .107 -.005 .112 2390 ---- .132B .094A .094A .116 -.004 .120 3 3 2395 ---- .142B .102A .102A .125 -.004 .129 1 1 2400 .143 .153B .109A .146 .135 -.003 7 .138 9 29 2405 ---- .165B .117A .117A .146 -.002 .148 1 1 2410 ---- .178B .126A .126A .157 -.002 .159 1 6 2415 ---- .192B .135A .135A .169 -.002 .171 4 4 2420 ---- .207B .144A .144A .182 -.001 .183 100 18 2425 .216 .222B .156A .216 .196 .000 1 .196 10 2430 ---- .239B .168A .168A .211 +.001 .210 2435 ---- .256B .180A .180A .227 +.002 .225 2440 ---- .274B .192A .192A .244 +.003 .241 2445 ---- .293B .206A .206A .261 +.003 .258 2450 ---- .314B .220A .220A .280 +.005 .275 2 21 2455 ---- .335B .236A .236A .300 +.006 .294 2460 .316 .357B .253A .346B .321 +.008 4 .313 1 2465 ---- .380B .269A .269A .343 +.010 .333 2470 ---- .405B .287A .287A .365 +.010 .355 2475 ---- .430B .308A .308A .389 +.012 .377 24 2480 ---- .456B .329A .329A .414 +.014 .400 2485 ---- .483B .348A .348A .439 +.015 .424 2490 ---- .511B .370A .370A .466 +.018 .448 2 1 2495 ---- .540B .394A .394A .493 +.019 .474 2500 ---- .570B .417A .417A .522 +.022 .500 1 2505 ---- .600B .443A .443A .551 +.023 .528 2510 ---- .631B .469A .469A .581 +.025 .556 2515 ---- .664B .496A .496A .612 +.027 .585 2520 ---- .696B .522A .522A .644 +.030 .614 2525 ---- .732B .553A .553A .677 +.032 .645 7 2530 ---- .767B .581A .581A .710 +.034 .676 2535 ---- .802B .611A .611A .745 +.037 .708 2540 ---- .838B .642A .642A .780 +.039 .741 4 2545 ---- .875B .675A .675A .816 +.041 .775 3 2550 ---- .912B .707A .707A .853 +.043 .810 2555 ---- .951B .740A .740A .891 +.046 .845 2560 ---- .990B .774A .774A .929 +.048 .881 2565 ---- 1.030B .809A .809A .968 +.050 .918 2570 ---- 1.070B .844A .844A 1.008 +.052 .956 2575 ---- 1.112B .880A .880A 1.048 +.054 .994 2580 ---- 1.153B .917A .917A 1.089 +.056 1.033 2585 ---- 1.196B .955A .955A 1.130 +.058 1.072 2590 ---- 1.238B .994A .994A 1.172 +.060 1.112 2595 ---- 1.281B 1.032A 1.032A 1.214 +.061 1.153 2600 ---- 1.325B 1.072A 1.072A 1.257 +.063 1.194 2605 ---- 1.369B 1.112A 1.112A 1.301 +.065 1.236 2610 ---- 1.413B 1.152A 1.152A 1.344 +.066 1.278 2615 ---- 1.458B 1.194A 1.194A 1.389 +.068 1.321 2620 ---- 1.504B 1.235A 1.235A 1.433 +.069 1.364 2625 ---- 1.549B 1.279A 1.279A 1.478 +.071 1.407 2630 ---- 1.595B 1.320A 1.320A 1.523 +.072 1.451 2635 ---- 1.640B 1.363A 1.363A 1.569 +.073 1.496 2640 ---- 1.686B 1.407A 1.407A 1.615 +.075 1.540 2650 ---- 1.780B 1.495A 1.495A 1.707 +.077 1.630 2675 ---- 2.016B 1.723A 1.723A 1.943 +.083 1.860 2700 ---- 2.257B 1.956A 1.956A 2.183 +.088 2.095 1 2725 ---- 2.500B 2.194A 2.194A 2.425 +.091 2.334 2750 ---- 2.745B 2.435A 2.745B 2.669 +.094 2.575 2775 ---- 2.991B 2.678A 2.991B 2.915 +.096 2.819 2800 ---- 3.238B 2.923A 3.238B 3.161 +.097 3.064 2825 ---- 3.486B 3.169A 3.486B 3.409 +.100 3.309 2850 ---- 3.735B 3.416A 3.735B 3.656 +.100 3.556 2875 ---- 3.982B 3.664A 3.981B 3.905 +.102 3.803 2900 ---- 4.231B 3.912A 4.230B 4.153 +.102 4.051 2925 ---- 4.480B 4.161A 4.479B 4.402 +.103 4.299 2950 ---- 4.729B 4.409A 4.729B 4.651 +.104 4.547 2975 ---- 4.978B 4.659A 4.978B 4.900 +.104 4.796 3000 ---- 5.229B 4.907A 5.229B 5.149 +.104 5.045 3025 ---- 5.478B 5.157A 5.478B 5.398 +.104 5.294 3050 ---- 5.727B 5.406A 5.727B 5.648 +.105 5.543 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 2000 ---- ---- ---- ---- 4.855 -.107 4.962 2025 ---- ---- ---- ---- 4.605 -.107 4.712 2050 ---- ---- ---- ---- 4.355 -.107 4.462 2075 ---- ---- ---- ---- 4.106 -.107 4.213 2100 ---- ---- ---- ---- 3.857 -.108 3.965 2125 ---- ---- ---- ---- 3.609 -.108 3.717 2150 ---- ---- ---- ---- 3.362 -.108 3.470 2175 ---- ---- ---- ---- 3.115 -.109 3.224 2200 ---- ---- ---- ---- 2.870 -.110 2.980 2225 ---- ---- ---- ---- 2.627 -.110 2.737 2250 ---- 2.568B 2.312A 2.312A 2.385 -.112 2.497 2275 ---- 2.383B 2.076A 2.076A 2.147 -.113 2.260 2300 ---- 2.146B 1.844A 1.844A 1.913 -.114 2.027 2325 ---- 1.913B 1.619A 1.619A 1.686 -.114 1.800 2350 ---- 1.689B 1.406A 1.406A 1.467 -.113 1.580 2375 ---- 1.472B 1.204A 1.204A 1.260 -.111 1.371 2395 ---- ---- ---- 1.129A 1.105 ---- ---- 2400 ---- 1.267B 1.017A 1.017A 1.068 -.106 1.174 2405 ---- ---- ---- ---- 1.031 -.106 1.137 2410 ---- ---- ---- ---- .995 -.105 1.100 2415 ---- ---- ---- ---- .960 -.104 1.064 2420 ---- ---- ---- ---- .925 -.103 1.028 2425 ---- 1.077B .849A .849A .892 -.102 .994 2430 ---- ---- ---- ---- .859 -.101 .960 2435 ---- ---- .793A .793A .827 -.100 .927 2440 ---- ---- .763A .763A .795 -.100 .895 2445 ---- ---- .733A .733A .765 -.098 .863 2450 ---- .903B .699A .903B .735 -.097 .832 2455 ---- .868B .664A .664A .706 -.096 .802 2460 ---- .838B .637A .637A .678 -.095 .773 2465 ---- .806B .611A .805B .650 -.094 .744 2470 ---- .776B .585A .585A .624 -.093 .717 2475 ---- .748B .560A .747B .598 -.092 .690 2480 ---- .718B .536A .718B .573 -.090 .663 2485 ---- .692B .513A .691B .548 -.089 .637 2490 ---- .665B .491A .664B .525 -.087 .612 2495 ---- .637B .469A .469A .502 -.086 .588 2500 ---- .613B .448A .448A .480 -.084 .564 2505 ---- .587B .428A .428A .459 -.082 .541 3 2510 ---- .563B .409A .409A .439 -.080 .519 2515 ---- .542B .390A .390A .419 -.078 .497 2520 ---- .518B .373A .373A .400 -.076 .476 2525 ---- .496B .356A .356A .382 -.074 .456 10 2530 ---- .474B .340A .340A .364 -.072 .436 2535 ---- .457B .324A .324A .347 -.071 .418 2540 ---- .436B .309A .309A .331 -.069 .400 2545 ---- .418B .294A .294A .316 -.068 .384 2 2550 ---- .400B .280A .280A .301 -.067 .368 2555 ---- .382B .267A .267A .287 -.065 .352 2560 ---- .366B .255A .255A .274 -.064 .338 2565 ---- .350B .243A .243A .261 -.063 .324 2570 ---- .335B .231A .231A .249 -.061 .310 2575 ---- .320B .220A .220A .237 -.060 .297 2580 ---- .304B .210A .210A .226 -.058 .284 2585 ---- .292B .201A .201A .216 -.056 .272 2590 ---- .279B .192A .192A .206 -.055 .261 2595 ---- .264B .183A .183A .196 -.053 .249 2600 ---- .254B .175A .175A .187 -.052 .239 1 1 2605 ---- .242B .167A .167A .179 -.049 .228 2610 ---- .231B .159A .159A .170 -.048 .218 2615 ---- .221B .152A .152A .163 -.046 .209 2620 ---- .210B .145A .145A .155 -.045 .200 2625 ---- .201B .139A .139A .148 -.044 .192 2630 ---- .192B .133A .133A .141 -.043 .184 2635 ---- .184B .127A .127A .135 -.041 .176 2640 ---- .177B .121A .121A .129 -.040 .169 2650 ---- .161B .111A .111A .118 -.037 .155 2675 ---- .131B .090A .090A .094 -.033 .127 2700 ---- .106B .074A .074A .077 -.028 .105 10 2725 ---- ---- .062A .062A .063 -.024 .087 2750 ---- ---- .051A .051A .053 -.020 .073 2775 .046 .046 .044A .044A .044 -.018 3 .062 4 2800 ---- ---- .039A .039A .038 -.015 .053 2825 ---- ---- .034A .034A .033 -.013 .046 2850 ---- ---- .031A .031A .029 -.011 .040 2875 ---- ---- .028A .028A .026 -.009 .035 2900 ---- ---- .025A .025A .023 -.008 .031 2925 ---- ---- .023A .023A .021 -.006 .027 2950 ---- ---- .021A .021A .019 -.005 .024 2975 ---- ---- .020A .020A .017 -.005 .022 3000 ---- ---- ---- ---- .016 -.004 .020 3025 ---- ---- ---- ---- .014 -.004 .018 3050 ---- ---- ---- ---- .013 -.003 .016 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options PUT 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .003 .000 .003 2050 ---- ---- ---- ---- .004 -.001 .005 2075 ---- ---- ---- ---- .005 -.001 .006 2100 ---- ---- ---- ---- .007 -.001 .008 2125 ---- ---- ---- ---- .009 -.001 .010 2150 ---- ---- ---- ---- .012 -.002 .014 2175 ---- ---- ---- ---- .015 -.003 .018 2200 ---- ---- ---- ---- .020 -.004 .024 2225 ---- ---- .028A .028A .027 -.004 .031 2250 ---- ---- .034A .034A .035 -.006 105 .041 2275 ---- ---- .044A .044A .047 -.006 .053 2300 ---- ---- .057A .057A .062 -.008 .070 1 2325 ---- ---- .075A .075A .084 -.008 .092 2350 ---- .127B .099A .099A .115 -.007 .122 1 2375 ---- .175B .134A .134A .158 -.004 .162 2395 ---- ---- ---- .170A .202 ---- ---- 2400 ---- .238B .180A .180A .215 .000 105 .215 100 100 2405 ---- .252B .189A .189A .228 +.001 .227 2410 ---- .267B .202A .202A .242 +.002 .240 2415 ---- .283B .214A .214A .257 +.003 .254 2420 ---- .300B .225A .225A .272 +.004 .268 2425 ---- .317B .238A .238A .288 +.004 .284 2430 ---- .335B .252A .252A .305 +.005 .300 2435 ---- .354B .267A .267A .323 +.007 .316 2440 ---- .374B .282A .282A .341 +.007 .334 2445 ---- .395B .298A .298A .361 +.009 .352 2450 ---- .417B .315A .315A .381 +.010 .371 2455 ---- .439B .331A .331A .401 +.010 .391 2460 ---- .462B .349A .349A .423 +.011 .412 2465 ---- .485B .368A .368A .446 +.013 .433 2470 ---- .510B .390A .390A .469 +.014 .455 2475 ---- .535B .408A .408A .493 +.015 .478 2480 ---- .561B .429A .429A .518 +.016 .502 2485 ---- .588B .453A .453A .543 +.017 .526 2490 ---- .615B .474A .474A .570 +.019 .551 2495 ---- .644B .498A .498A .597 +.021 .576 2500 ---- .673B .522A .522A .625 +.023 .602 2505 ---- .703B .547A .547A .654 +.025 .629 2510 ---- .733B .573A .573A .683 +.027 .656 2515 ---- .765B .600A .600A .713 +.029 .684 3 2520 ---- .797B .629A .629A .744 +.031 .713 2525 ---- .829B .657A .657A .776 +.033 .743 2530 ---- .863B .686A .686A .808 +.034 .774 2535 ---- .897B .716A .716A .841 +.036 .805 2540 ---- .931B .745A .745A .875 +.038 .837 2545 ---- .967B .778A .778A .909 +.039 .870 2550 ---- 1.003B .808A .808A .944 +.040 .904 2555 ---- 1.039B .842A .842A .980 +.041 .939 2560 ---- 1.022B .894A .894A 1.017 +.043 .974 2565 ---- 1.059B .928A .928A 1.054 +.044 1.010 2570 ---- 1.096B .974A .974A 1.091 +.045 1.046 2575 ---- 1.191B .979A .979A 1.130 +.047 1.083 2580 ---- 1.172B 1.046A 1.046A 1.169 +.049 1.120 2585 ---- 1.211B 1.083A 1.083A 1.208 +.050 1.158 2590 ---- 1.251B 1.120A 1.120A 1.248 +.052 1.196 2595 ---- 1.290B 1.158A 1.158A 1.288 +.053 1.235 2600 ---- 1.394B 1.162A 1.162A 1.329 +.055 1.274 2605 ---- 1.372B 1.235A 1.235A 1.371 +.058 1.313 2610 ---- ---- ---- ---- 1.412 +.059 1.353 2615 ---- ---- ---- ---- 1.455 +.061 1.394 2620 ---- ---- ---- ---- 1.497 +.062 1.435 2625 ---- 1.608B 1.359A 1.359A 1.540 +.064 1.476 2630 ---- ---- ---- ---- 1.583 +.065 1.518 2635 ---- ---- ---- ---- 1.627 +.067 1.560 2640 ---- ---- ---- ---- 1.670 +.067 1.603 2650 ---- 1.829B 1.565A 1.565A 1.759 +.070 1.689 2675 ---- 2.057B 1.782A 1.782A 1.985 +.074 1.911 2700 ---- 2.290B 2.005A 2.005A 2.217 +.079 2.138 2725 ---- 2.526B 2.236A 2.236A 2.453 +.083 2.370 2750 ---- 2.766B 2.470A 2.470A 2.692 +.087 2.605 2775 ---- 3.008B 2.707A 2.707A 2.934 +.090 2.844 2800 ---- 3.252B 2.947A 2.947A 3.177 +.092 3.085 2825 ---- 3.416B 3.189A 3.416B 3.422 +.095 3.327 2850 ---- ---- 3.475A 3.475A 3.667 +.096 3.571 2875 ---- ---- ---- ---- 3.914 +.098 3.816 2900 ---- ---- ---- ---- 4.161 +.100 4.061 2925 ---- ---- ---- ---- 4.408 +.101 4.307 2950 ---- ---- ---- ---- 4.656 +.102 4.554 2975 ---- ---- ---- ---- 4.905 +.103 4.802 3000 ---- ---- ---- ---- 5.153 +.103 5.050 3025 ---- ---- ---- ---- 5.402 +.104 5.298 3050 ---- ---- ---- ---- 5.651 +.105 5.546 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options CALL 1750 ---- ---- ---- ---- 7.355 -.108 7.463 1775 ---- ---- ---- ---- 7.105 -.108 7.213 1800 ---- ---- ---- ---- 6.855 -.108 6.963 1825 ---- ---- ---- ---- 6.605 -.108 6.713 1850 ---- ---- ---- ---- 6.355 -.108 6.463 1875 ---- ---- ---- ---- 6.105 -.108 6.213 1900 ---- ---- ---- ---- 5.855 -.108 5.963 1925 ---- ---- ---- ---- 5.605 -.108 5.713 1950 ---- ---- ---- ---- 5.355 -.108 5.463 1975 ---- ---- ---- ---- 5.105 -.108 5.213 2000 ---- ---- ---- ---- 4.855 -.108 4.963 2025 ---- ---- ---- ---- 4.605 -.108 4.713 2050 ---- ---- ---- ---- 4.355 -.108 4.463 2075 ---- ---- ---- ---- 4.105 -.108 4.213 2100 ---- ---- ---- ---- 3.855 -.108 3.963 2125 ---- ---- ---- ---- 3.605 -.108 3.713 2150 ---- ---- ---- ---- 3.355 -.108 3.463 2155 ---- ---- ---- ---- 3.305 -.108 3.413 2160 ---- ---- ---- ---- 3.255 -.108 3.363 2165 ---- ---- ---- ---- 3.205 -.108 3.313 2170 ---- ---- ---- ---- 3.155 -.108 3.263 2175 ---- ---- ---- ---- 3.105 -.108 3.213 2180 ---- ---- ---- ---- 3.055 -.108 3.163 2185 ---- ---- ---- ---- 3.005 -.108 3.113 2190 ---- ---- ---- ---- 2.955 -.108 3.063 2195 ---- ---- ---- ---- 2.905 -.108 3.013 2200 ---- ---- ---- ---- 2.855 -.108 2.963 2205 ---- ---- ---- ---- 2.805 -.108 2.913 2210 ---- ---- ---- ---- 2.755 -.108 2.863 2215 ---- ---- ---- ---- 2.705 -.108 2.813 2220 ---- ---- ---- ---- 2.655 -.108 2.763 2225 ---- ---- ---- ---- 2.605 -.108 2.713 2230 ---- ---- ---- ---- 2.555 -.108 2.663 2235 ---- ---- ---- ---- 2.505 -.108 2.613 2240 ---- ---- ---- ---- 2.455 -.108 2.563 2245 ---- ---- ---- ---- 2.405 -.108 2.513 2250 ---- ---- ---- ---- 2.355 -.108 2.463 2255 ---- ---- ---- ---- 2.305 -.108 2.413 2260 ---- ---- ---- ---- 2.255 -.108 2.363 2265 ---- ---- ---- ---- 2.205 -.108 2.313 2270 ---- ---- ---- ---- 2.155 -.108 2.263 2275 ---- ---- ---- ---- 2.105 -.108 2.213 2280 ---- ---- ---- ---- 2.055 -.108 2.163 2285 ---- ---- ---- ---- 2.005 -.108 2.113 2290 ---- ---- ---- ---- 1.955 -.108 2.063 1 2295 ---- ---- ---- ---- 1.905 -.108 2.013 1 2300 ---- 2.063B 1.852A 1.852A 1.855 -.108 1.963 2 2305 ---- ---- ---- ---- 1.805 -.108 1.913 2310 ---- 1.879B 1.854A 1.854A 1.755 -.108 1.863 2 2315 ---- 1.867B 1.804A 1.804A 1.705 -.108 1.813 2320 ---- 1.844B 1.723A 1.723A 1.655 -.108 1.763 2 2325 ---- 1.814B 1.602A 1.602A 1.605 -.108 1.713 44 2330 ---- 1.764B 1.552A 1.552A 1.555 -.108 1.663 2335 ---- 1.714B 1.502A 1.502A 1.505 -.108 1.613 2340 ---- 1.664B 1.452A 1.452A 1.455 -.108 1.563 100 2345 ---- 1.614B 1.403A 1.403A 1.405 -.108 1.513 2350 ---- 1.602B 1.354A 1.354A 1.355 -.108 1.463 2 2355 ---- 1.514B 1.304A 1.304A 1.305 -.108 1.413 2360 ---- 1.464B 1.254A 1.254A 1.255 -.108 1.363 4 2365 ---- 1.414B 1.204A 1.204A 1.205 -.108 1.313 2370 ---- 1.394B 1.154A 1.154A 1.155 -.108 1.263 6 2375 ---- 1.352B 1.073A 1.073A 1.105 -.108 1.213 1 2380 ---- 1.302B 1.023A 1.023A 1.055 -.109 1.164 4 2385 ---- 1.252B .974A .974A 1.005 -.109 1.114 2390 ---- 1.202B .924A .924A .955 -.109 1.064 3 2395 ---- 1.152B .874A .874A .905 -.110 1.015 3 2400 ---- 1.102B .824A .824A .855 -.110 .965 44 2405 ---- 1.052B .775A .775A .805 -.111 .916 13 2410 ---- 1.002B .725A .725A .755 -.112 .867 2415 ---- .952B .624A .624A .705 -.113 .818 1 2420 ---- .902B .574A .574A .655 -.114 .769 3 2425 .674 .853B .524A .852B .605 -.115 3 .720 3 2430 ---- .803B .474A .474A .555 -.117 .672 11 2435 ---- .753B .424A .424A .505 -.119 .624 1 2440 ---- .703B .375A .375A .455 -.122 .577 1 2445 ---- .654B .326A .326A .405 -.125 .530 2450 ---- .604B .278A .278A .355 -.128 .483 26 2455 ---- .555B .228A .228A .305 -.133 .438 2460 ---- .506B .182A .182A .255 -.139 .394 3 3 2465 ---- .457B .137A .137A .205 -.146 .351 2470 ---- .408B .095A .095A .155 -.155 .310 2 2475 .084 .361B .063A .117B .105 -.166 2 .271 27 2480 .065 .315B .038A .049A .055 -.179 1 .234 2485 ---- .270B .006A .006A .005 -.196 .201 18 2490 .005 .227B .005 .006B .000 -.171 5 .171 11 2495 .008 .187B .005A .005A .000 -.144 1 .144 15 2500 .055 .155B .004A .043B .000 -.120 10 .120 7 159 2505 .096 .129B .004A .042B .000 -.098 16 .098 10 2510 .076 .110 .002A .090B .000 -.080 17 .080 9 19 2515 .080 .084B .002A .067B .000 -.065 3 .065 21 32 2520 .001 .066B .001 .001 .000 -.053 22 .053 13 85 2525 .051 .051 .001 .001 .000 -.043 10 .043 17 102 2530 ---- .040B .002A .040B .000 -.036 .036 9 7 2535 ---- .032B .001A .032B .000 -.030 .030 1 1 2540 .001 .026B .001 .001 .000 -.025 3 .025 10 9 2545 ---- ---- .001A .001A .000 -.021 .021 9 97 2550 .018 .018 .001A .001A .000 -.018 5 .018 226 225 2555 ---- ---- .001A .001A .000 -.015 .015 1 12 2560 ---- ---- .001A .001A .000 -.013 .013 50 58 2565 ---- ---- .001A .001A .000 -.011 .011 1 150 2570 ---- ---- .001A .001A .000 -.010 5 .010 6 45 2575 ---- ---- .001A .001A .000 -.009 .009 76 138 2580 .003 .003 .001A .001A .000 -.008 7 .008 7 7 2585 ---- ---- .001A .001A .000 -.007 .007 11 10 2590 ---- ---- .001A .001A .000 -.007 .007 2595 ---- ---- .001A .001A .000 -.006 .006 2600 .001 .001 .001 .001 .000 -.005 7 .005 52 134 2605 ---- ---- .001A .001A .000 -.005 .005 1 2610 .001 .001 .001 .001 .000 -.005 2 .005 2 2 2615 ---- ---- .001A .001A .000 -.004 .004 2620 ---- ---- .001A .001A .000 -.004 .004 6 4 2625 ---- ---- .002A .002A .000 -.004 .004 7 27 2630 ---- ---- .002A .002A .000 -.004 .004 2635 ---- ---- .002A .002A .000 -.003 .003 2640 ---- ---- .002A .002A .000 -.003 .003 2650 .003 .003 .002A .002A .000 -.003 4 .003 12 19 2675 ---- ---- .002A .002A .000 -.003 .003 30 34 2700 ---- ---- .002A .002A .000 -.003 .003 36 2725 .002 .002 .002 .002 .000 -.002 1 .002 16 2750 ---- ---- ---- ---- .000 -.002 .002 11 2775 ---- ---- ---- ---- .000 -.002 .002 2800 ---- ---- ---- ---- .000 -.002 .002 4 2825 ---- ---- ---- ---- .000 -.002 .002 2850 ---- ---- ---- ---- .000 -.002 .002 46 2875 ---- ---- ---- ---- .000 -.002 .002 2900 ---- ---- ---- ---- .000 -.002 .002 2925 ---- ---- ---- ---- .000 -.002 .002 2950 ---- ---- ---- ---- .000 -.002 .002 2975 ---- ---- ---- ---- .000 -.002 .002 10 3000 ---- ---- ---- ---- .000 -.002 .002 25 3025 ---- ---- ---- ---- .000 -.002 .002 3050 ---- ---- ---- ---- .000 -.002 .002 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options PUT 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 26 2075 ---- ---- ---- ---- .000 -.001 .001 3 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 1 2150 ---- ---- ---- ---- .000 -.001 .001 1 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 3 2200 ---- ---- ---- ---- .000 -.001 .001 3 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 1 2225 ---- ---- ---- ---- .000 -.001 .001 1 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 3 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2 2255 ---- ---- ---- ---- .000 -.001 .001 4 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 8 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 7 2295 ---- ---- ---- ---- .000 -.001 .001 2 2300 ---- ---- ---- ---- .000 -.001 .001 4 92 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 3 2320 ---- ---- ---- ---- .000 -.001 .001 2 2325 ---- ---- ---- ---- .000 -.001 .001 1 2330 ---- ---- ---- ---- .000 -.001 .001 9 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 5 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 14 2355 ---- ---- ---- ---- .000 -.001 .001 1 2360 ---- ---- ---- ---- .000 -.001 .001 1 2365 ---- ---- ---- ---- .000 -.001 .001 3 2370 ---- ---- ---- ---- .000 -.001 .001 8 2375 ---- ---- ---- ---- .000 -.001 .001 10 2380 ---- ---- ---- ---- .000 -.002 .002 2385 ---- ---- ---- ---- .000 -.002 .002 2390 ---- ---- ---- ---- .000 -.002 .002 2395 ---- ---- ---- ---- .000 -.003 .003 3 2400 .004 .004 .004 .003A .000 -.003 1 .003 1 287 2405 ---- ---- .003A .003A .000 -.004 .004 2410 ---- ---- .003A .003A .000 -.005 .005 3 2415 ---- ---- .003A .003A .000 -.006 .006 1 2420 .003 .003 .003 .003 .000 -.007 4 .007 59 2425 ---- ---- .003A .003A .000 -.008 .008 17 17 2430 ---- ---- .003A .003A .000 -.010 .010 8 2435 ---- ---- .003A .003A .000 -.012 .012 3 2440 ---- ---- .003A .003A .000 -.015 .015 1 7 2445 ---- ---- .003A .003A .000 -.018 2 .018 4 4 2450 .015 .015 .003A .003A .000 -.021 2 .021 2 42 2455 ---- ---- .003A .003A .000 -.026 .026 4 2460 .019 .025B .003A .003A .000 -.032 13 .032 9 7 2465 .003 .003 .003 .006B .000 -.039 10 .039 3 10 2470 .026 .026 .004A .018B .000 -.048 17 .048 1 8 2475 .049 .061B .004A .004A .000 -.059 25 .059 111 31 2480 .042 .080B .005A .058B .000 -.072 15 .072 65 65 2485 .090 .103B .003A .091B .000 -.089 9 .089 1 14 2490 .100 .134B .031A .132B .045 -.064 3 .109 1 8 2495 .091 .180B .042A .042A .095 -.037 10 .132 2 19 2500 .118 .228B .056A .133A .145 -.013 50 .158 55 89 2505 .186 .278B .075A .278B .195 +.009 3 .186 6 10 2510 .235 .328B .097A .328B .245 +.027 3 .218 11 16 2515 ---- .376B .123A .123A .295 +.042 .253 12 34 2520 .301 .426B .154A .426B .345 +.054 1 .291 5 7 2525 ---- .476B .190A .190A .395 +.064 .331 8 21 2530 ---- .526B .230A .526B .445 +.071 .374 16 17 2535 .522 .576B .272A .533B .495 +.077 1 .418 3 2 2540 ---- .626B .318A .626B .545 +.082 .463 2545 ---- .676B .362A .676B .595 +.086 .509 2 3 2550 ---- .726B .409A .726B .645 +.089 .556 2 2555 ---- .776B .457A .776B .695 +.092 .603 2560 ---- .826B .506A .826B .745 +.094 .651 1 1 2565 ---- .876B .556A .876B .795 +.096 .699 2570 ---- .926B .604A .926B .845 +.097 .748 1 1 2575 ---- .976B .654A .976B .895 +.098 .797 1 2580 ---- 1.026B .703A 1.026B .945 +.099 .846 1 1 2585 ---- 1.076B .752A 1.076B .995 +.100 .895 1 1 2590 ---- 1.126B .802A 1.126B 1.045 +.100 .945 2595 ---- 1.176B .852A 1.176B 1.095 +.101 .994 2600 ---- 1.226B .901A 1.226B 1.145 +.102 1.043 1 2605 ---- 1.252B .951A 1.252B 1.195 +.102 1.093 2610 ---- 1.298B 1.002A 1.296B 1.245 +.102 1.143 2615 ---- 1.328B 1.051A 1.328B 1.295 +.103 1.192 2620 ---- 1.378B 1.101A 1.378B 1.345 +.103 1.242 2625 ---- 1.476B 1.151A 1.476B 1.395 +.103 1.292 1 2630 ---- 1.478B 1.200A 1.478B 1.445 +.103 1.342 2635 ---- 1.528B 1.250A 1.528B 1.495 +.104 1.391 2640 ---- 1.578B 1.300A 1.578B 1.545 +.104 1.441 2650 ---- 1.678B 1.400A 1.678B 1.645 +.104 1.541 3 3 2675 ---- 1.927B 1.650A 1.927B 1.895 +.104 1.791 2700 ---- 2.177B 1.899A 2.176B 2.145 +.104 2.041 2725 ---- 2.427B 2.149A 2.426B 2.395 +.105 2.290 2750 ---- 2.677B 2.400A 2.676B 2.645 +.105 2.540 2775 ---- 2.898B 2.650A 2.898B 2.895 +.105 2.790 2800 ---- 3.148B 2.899A 3.148B 3.145 +.105 3.040 2825 ---- 3.398B 3.150A 3.398B 3.395 +.105 3.290 2850 ---- 3.648B 3.399A 3.648B 3.645 +.105 3.540 2875 ---- 3.898B 3.649A 3.898B 3.895 +.105 3.790 2900 ---- 4.148B 3.938A 4.148B 4.145 +.105 4.040 2925 ---- 4.398B 4.187A 4.398B 4.395 +.105 4.290 2950 ---- 4.605B 4.437A 4.605B 4.645 +.105 4.540 2975 ---- 4.828B 4.687A 4.828B 4.895 +.105 4.790 3000 ---- 5.078B 4.937A 5.078B 5.145 +.105 5.040 3025 ---- 5.297B 5.188A 5.297B 5.395 +.105 5.290 3050 ---- ---- ---- ---- 5.645 +.105 5.540 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options CALL 1800 ---- ---- ---- ---- 6.855 -.107 6.962 1825 ---- ---- ---- ---- 6.605 -.107 6.712 1850 ---- ---- ---- ---- 6.355 -.107 6.462 1875 ---- ---- ---- ---- 6.105 -.107 6.212 1900 ---- ---- ---- ---- 5.855 -.107 5.962 1925 ---- ---- ---- ---- 5.605 -.107 5.712 1950 ---- ---- ---- ---- 5.355 -.107 5.462 1975 ---- ---- ---- ---- 5.105 -.107 5.212 2000 ---- ---- ---- ---- 4.855 -.107 4.962 2025 ---- ---- ---- ---- 4.605 -.107 4.712 2050 ---- ---- ---- ---- 4.355 -.107 4.462 2075 ---- ---- ---- ---- 4.105 -.107 4.212 2100 ---- ---- ---- ---- 3.855 -.107 3.962 2125 ---- 3.772B 3.574A 3.574A 3.605 -.107 3.712 2150 ---- 3.601B 3.274A 3.274A 3.355 -.107 3.462 2175 ---- 3.350B 3.026A 3.026A 3.105 -.108 3.213 2190 ---- 3.201B 2.876A 2.876A 2.955 -.108 3.063 2195 ---- 3.152B 2.826A 2.826A 2.905 -.108 3.013 2200 ---- 3.102B 2.776A 2.776A 2.855 -.108 2.963 2205 ---- 3.052B 2.726A 2.726A 2.805 -.108 2.913 2210 ---- 3.002B 2.676A 2.676A 2.755 -.109 2.864 2215 ---- 2.952B 2.626A 2.626A 2.706 -.108 2.814 2220 ---- 2.902B 2.576A 2.576A 2.656 -.108 2.764 2225 ---- 2.852B 2.528A 2.528A 2.606 -.108 2.714 2 2230 ---- 2.802B 2.478A 2.478A 2.556 -.109 2.665 2235 ---- 2.752B 2.428A 2.428A 2.506 -.109 2.615 2240 ---- 2.703B 2.378A 2.378A 2.457 -.108 2.565 2245 ---- 2.653B 2.328A 2.328A 2.407 -.109 2.516 2250 ---- 2.603B 2.280A 2.280A 2.357 -.109 2.466 1 2255 ---- 2.553B 2.229A 2.229A 2.307 -.110 2.417 2260 ---- 2.503B 2.181A 2.181A 2.258 -.109 2.367 2265 ---- 2.454B 2.130A 2.130A 2.208 -.110 2.318 2270 ---- 2.403B 2.082A 2.082A 2.159 -.109 2.268 2275 ---- 2.354B 2.031A 2.031A 2.109 -.110 2.219 2280 ---- 2.305B 1.983A 1.983A 2.060 -.110 2.170 2285 ---- 2.255B 1.934A 1.934A 2.010 -.110 2.120 3 2290 ---- 2.205B 1.884A 1.884A 1.961 -.110 2.071 2295 ---- 2.156B 1.835A 1.835A 1.911 -.111 2.022 2300 ---- 2.106B 1.785A 1.785A 1.862 -.111 1.973 1 2305 ---- 2.057B 1.737A 1.737A 1.813 -.111 1.924 7 2310 ---- 2.007B 1.689A 1.689A 1.764 -.111 1.875 2315 ---- 1.959B 1.640A 1.640A 1.715 -.111 1.826 2320 ---- 1.909B 1.590A 1.590A 1.666 -.111 1.777 1 1 2325 ---- 1.860B 1.542A 1.542A 1.618 -.111 1.729 2330 ---- 1.811B 1.494A 1.494A 1.569 -.111 1.680 2335 ---- 1.762B 1.446A 1.446A 1.520 -.112 1.632 2340 ---- 1.713B 1.398A 1.398A 1.472 -.112 1.584 2345 ---- 1.665B 1.350A 1.350A 1.424 -.112 1.536 2350 ---- 1.616B 1.302A 1.302A 1.376 -.112 1.488 1 2355 ---- 1.568B 1.256A 1.256A 1.328 -.112 1.440 2360 ---- 1.519B 1.209A 1.209A 1.281 -.112 1.393 2365 ---- 1.471B 1.161A 1.161A 1.233 -.112 1.345 2370 ---- 1.423B 1.116A 1.116A 1.186 -.112 1.298 2375 ---- 1.376B 1.071A 1.071A 1.140 -.112 1.252 1 2380 ---- 1.328B 1.025A 1.025A 1.093 -.113 1.206 2385 ---- 1.281B .980A .980A 1.047 -.113 1.160 2390 ---- 1.234B .935A .935A 1.002 -.113 1.115 2395 ---- 1.188B .893A .893A .957 -.114 1.071 2400 ---- 1.142B .850A .850A .913 -.114 1.027 16 2405 ---- 1.096B .807A .807A .869 -.115 .984 2410 ---- 1.052B .767A .767A .826 -.115 .941 2415 ---- 1.008B .727A .727A .785 -.114 .899 2420 ---- .963B .687A .687A .744 -.114 .858 2425 ---- .920B .650A .650A .704 -.113 .817 1 2430 ---- .877B .613A .613A .665 -.113 .778 2435 ---- .835B .577A .577A .627 -.112 .739 2440 ---- .794B .542A .542A .591 -.110 .701 2445 ---- .754B .509A .509A .555 -.109 .664 2450 ---- .713B .477A .477A .521 -.107 .628 6 2455 ---- .676B .447A .447A .488 -.106 .594 4 2460 ---- .637B .417A .417A .456 -.104 .560 2465 ---- .601B .388A .388A .425 -.103 .528 2470 ---- .567B .362A .362A .396 -.101 .497 2475 ---- .533B .332A .332A .368 -.100 .468 2 4 2480 .330 .500B .308A .355B .342 -.097 10 .439 2485 .292 .468B .285A .330B .316 -.096 4 .412 1 2490 ---- .437B .263A .263A .292 -.094 .386 2495 ---- .409B .242A .242A .270 -.091 .361 2500 .302 .381B .223A .223A .249 -.088 17 .337 23 2505 ---- .354B .205A .354B .229 -.085 .314 2510 ---- .329B .188A .188A .210 -.082 .292 2515 ---- .306B .172A .172A .193 -.078 .271 2520 ---- .283B .158A .158A .177 -.075 .252 3 2525 .209 .261B .144A .261B .162 -.071 10 .233 11 11 2530 .136 .242B .132A .139B .148 -.067 1 .215 2535 ---- .224B .120A .120A .135 -.064 .199 3 2540 ---- .206B .110A .110A .124 -.060 .184 2545 ---- .189B .100A .100A .113 -.057 .170 2550 ---- .174B .092A .092A .103 -.054 .157 4 21 2555 ---- .160B .084A .084A .094 -.051 .145 2560 ---- .148B .077A .077A .086 -.048 .134 2565 ---- .138B .070A .070A .078 -.046 .124 2570 .092 .126B .065A .065A .071 -.043 1 .114 2575 ---- .116B .059A .059A .065 -.041 .106 1 5 2580 .080 .107B .055A .055A .060 -.038 1 .098 2 2585 ---- .098B .050A .050A .055 -.036 .091 1 2590 ---- .091B .047A .047A .050 -.034 .084 2595 ---- .083B .043A .043A .046 -.032 .078 4 4 2600 .044 .078B .040A .040A .042 -.031 8 .073 110 104 2605 ---- .071B .038A .038A .039 -.029 .068 2610 ---- .065B .035A .065B .036 -.027 .063 2615 ---- .061B .033A .061B .034 -.025 .059 10 2620 ---- .057B .031A .057B .031 -.024 .055 3 2625 .030 .052B .029A .029A .029 -.022 2 .051 6 2630 ---- .049B .028A .049B .027 -.021 .048 2635 ---- ---- .026A .026A .026 -.019 .045 2 2 2640 ---- ---- .025A .025A .024 -.019 .043 1 1 2650 .032 .032 .021 .021 .021 -.017 5 .038 3 26 2675 ---- ---- .019A .019A .016 -.013 .029 1 2700 ---- ---- .016A .016A .012 -.011 .023 35 2725 ---- ---- .014A .014A .009 -.010 .019 1 2750 ---- ---- ---- ---- .007 -.009 .016 1 2775 ---- ---- ---- ---- .006 -.007 .013 2800 ---- ---- ---- ---- .005 -.007 .012 2 2825 ---- ---- ---- ---- .004 -.006 .010 2850 ---- ---- ---- ---- .003 -.006 .009 3 2875 ---- ---- ---- ---- .003 -.005 .008 2900 ---- ---- ---- ---- .002 -.005 .007 31 2925 ---- ---- ---- ---- .002 -.005 .007 2950 ---- ---- ---- ---- .002 -.004 .006 2975 ---- ---- ---- ---- .002 -.004 .006 3000 ---- ---- ---- ---- .001 -.004 .005 34 3025 ---- ---- ---- ---- .001 -.004 .005 3050 ---- ---- ---- ---- .001 -.004 .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 .002 .002 .002 .002 .001 .000 3 .001 2075 ---- ---- ---- ---- .001 .000 .001 2100 ---- ---- ---- ---- .001 .000 .001 2125 ---- ---- ---- ---- .001 .000 .001 1 2150 ---- ---- ---- ---- .001 .000 .001 2175 ---- ---- ---- ---- .001 -.001 .002 2190 ---- ---- ---- ---- .001 -.001 .002 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .001 -.002 .003 2205 ---- ---- ---- ---- .001 -.002 .003 10 2210 ---- ---- ---- ---- .002 -.001 .003 2215 ---- ---- ---- ---- .002 -.002 .004 2220 ---- ---- ---- ---- .002 -.002 .004 2225 ---- ---- ---- ---- .002 -.002 .004 2230 ---- ---- ---- ---- .002 -.002 .004 2235 ---- ---- ---- ---- .003 -.002 .005 2240 ---- ---- ---- ---- .003 -.002 .005 2245 ---- ---- ---- ---- .003 -.002 .005 2250 ---- ---- ---- ---- .003 -.003 .006 1 2255 ---- ---- ---- ---- .004 -.002 .006 2260 ---- ---- ---- ---- .004 -.003 .007 2265 ---- ---- ---- ---- .004 -.003 .007 2270 ---- ---- ---- ---- .005 -.003 .008 2275 ---- ---- ---- ---- .005 -.003 .008 2280 ---- ---- ---- ---- .006 -.003 .009 2285 ---- ---- ---- ---- .006 -.004 .010 2290 ---- ---- ---- ---- .007 -.004 .011 7 2295 ---- ---- ---- ---- .008 -.003 .011 2300 ---- ---- ---- ---- .008 -.004 .012 2 2305 ---- ---- ---- ---- .009 -.004 .013 10 2310 ---- ---- ---- ---- .010 -.004 .014 2315 ---- ---- .014A .014A .011 -.005 .016 2320 ---- ---- .015A .015A .012 -.005 .017 2325 ---- ---- .016A .016A .014 -.004 .018 2330 ---- ---- .017A .017A .015 -.005 .020 2335 ---- ---- .018A .018A .017 -.004 .021 2340 ---- ---- .019A .019A .018 -.005 .023 2345 ---- ---- .021A .021A .020 -.005 .025 2350 ---- ---- .022A .022A .022 -.005 .027 3 2355 .024 .024 .024 .024 .024 -.005 1 .029 1 2360 ---- ---- .026A .026A .027 -.005 .032 2365 ---- ---- .028A .028A .029 -.006 2 .035 4 2370 ---- ---- .030A .030A .032 -.006 .038 2375 ---- ---- .032A .032A .036 -.005 .041 2380 ---- .046B .035A .035A .039 -.006 .045 2385 ---- .050B .038A .038A .043 -.006 .049 3 2390 ---- .056B .041A .041A .048 -.006 .054 2395 ---- .063B .044A .044A .053 -.007 .060 2400 .056 .070B .048A .070B .058 -.008 50 .066 110 119 2405 ---- .078B .053A .053A .065 -.008 .073 7 2410 ---- .086B .057A .057A .072 -.008 .080 2415 ---- .096B .062A .062A .080 -.008 .088 3 2420 .094 .107B .069A .086A .089 -.008 5 .097 36 2425 ---- .119B .074A .074A .099 -.007 .106 1 8 2430 ---- .132B .083A .083A .110 -.006 .116 2435 ---- .146B .091A .091A .123 -.004 .127 2440 ---- .162B .099A .099A .136 -.003 .139 1 9 2445 ---- .178B .109A .109A .150 -.002 .152 1 1 2450 .168 .196B .120A .184B .166 -.001 6 .167 41 49 2455 ---- .215B .132A .132A .183 +.001 5 .182 4 2460 ---- .236B .145A .145A .201 +.002 .199 5 2465 ---- .257B .159A .159A .220 +.004 .216 2470 ---- .281B .174A .174A .241 +.005 .236 2475 ---- .305B .191A .191A .263 +.007 7 .256 12 2480 ---- .330B .207A .207A .287 +.009 .278 1 26 2485 ---- .357B .226A .226A .311 +.011 .300 1 1 2490 .321 .385B .246A .384B .337 +.013 4 .324 2495 ---- .414B .267A .267A .365 +.016 .349 8 2500 .430 .445B .290A .430 .394 +.019 1 .375 40 43 2505 ---- .477B .313A .313A .424 +.022 .402 4 2510 ---- .509B .340A .340A .455 +.025 .430 4 2515 ---- .543B .365A .365A .488 +.029 .459 2520 ---- .578B .394A .394A .522 +.033 .489 9 2525 ---- .615B .423A .423A .557 +.036 .521 2 7 2530 .492 .653B .453A .640B .593 +.040 10 .553 11 19 2535 ---- .692B .482A .482A .630 +.043 .587 2540 ---- .731B .514A .514A .668 +.046 .622 2545 ---- .773B .547A .547A .707 +.050 .657 2550 ---- .813B .581A .581A .747 +.053 .694 2 2 2555 ---- .857B .617A .857B .788 +.056 .732 2560 ---- .899B .653A .653A .830 +.059 .771 2565 ---- .943B .691A .941B .872 +.061 .811 2570 ---- .988B .729A .988B .916 +.064 .852 2575 ---- 1.033B .768A 1.032B .959 +.066 .893 2580 ---- 1.078B .808A 1.078B 1.004 +.069 .935 2585 ---- 1.122B .849A 1.122B 1.049 +.071 .978 2590 ---- 1.170B .890A 1.170B 1.094 +.073 1.021 2595 ---- 1.215B .933A 1.215B 1.140 +.075 1.065 2600 ---- 1.263B .976A 1.263B 1.187 +.077 1.110 2605 ---- 1.309B 1.020A 1.308B 1.233 +.078 1.155 2610 ---- 1.357B 1.064A 1.357B 1.280 +.080 1.200 2615 ---- 1.404B 1.110A 1.404B 1.328 +.082 1.246 2620 ---- 1.452B 1.155A 1.452B 1.375 +.083 1.292 2625 ---- 1.500B 1.201A 1.500B 1.423 +.085 1.338 2630 ---- 1.548B 1.247A 1.548B 1.471 +.086 1.385 2635 ---- 1.597B 1.294A 1.597B 1.520 +.088 1.432 1 1 2640 ---- 1.645B 1.340A 1.645B 1.568 +.089 1.479 2650 ---- 1.743B 1.435A 1.743B 1.665 +.090 1.575 2675 ---- 1.989B 1.675A 1.989B 1.909 +.093 1.816 2700 ---- 2.235B 1.918A 2.235B 2.155 +.095 2.060 1 2725 ---- 2.482B 2.166A 2.482B 2.402 +.097 2.305 2750 ---- 2.731B 2.412A 2.730B 2.650 +.098 2.552 1 2775 ---- 2.980B 2.659A 2.980B 2.899 +.100 2.799 1 2800 ---- 3.229B 2.908A 3.229B 3.148 +.101 3.047 2825 ---- 3.478B 3.156A 3.478B 3.397 +.101 3.296 2850 ---- 3.728B 3.405A 3.728B 3.646 +.101 3.545 2875 ---- 3.978B 3.654A 3.978B 3.896 +.102 3.794 2900 ---- 4.228B 3.904A 4.228B 4.146 +.103 4.043 2925 ---- 4.478B 4.153A 4.478B 4.395 +.103 4.292 2950 ---- 4.726B 4.403A 4.726B 4.645 +.104 4.541 2975 ---- 4.978B 4.652A 4.978B 4.895 +.104 4.791 3000 ---- 5.226B 4.902A 5.226B 5.145 +.104 5.041 3025 ---- 5.476B 5.152A 5.476B 5.395 +.105 5.290 3050 ---- 5.726B 5.402A 5.726B 5.645 +.105 5.540 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***