FINAL PRE-CLEARING PRICES AS OF 07/25/23 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 1953.0 1962.5 1953.0 1965.0B 1962.1 +1.8 19 1960.3 2 51 AUG23 1957.0 1967.1 1951.6 1966.5A 1963.7 +1.5 182563 1962.2 197213 129559 SEP23 1966.7 1976.6 1962.0 1975.7A 1973.4 +1.5 380 1971.9 464 869 OCT23 1976.1 1986.2 1971.1 1985.6A 1983.1 +1.5 7445 1981.6 6444 24044 DEC23 1995.7 2006.2 1990.6 2005.6A 2002.8 +1.8 79942 2001.0 77987 311164 FEB24 2014.7 2026.2 2013.4 2026.4B 2023.3 +2.2 2596 2021.1 3355 12432 APR24 2042.3 2045.1 2035.3 2042.1A 2043.0 +2.4 1140 2040.6 787 5133 JUN24 2060.6 2063.0 2051.8A 2062.2A 2062.4 +2.8 91 2059.6 53 2350 AUG24 2081.4 2082.9 2080.3 2083.1B 2080.5 +2.9 24 2077.6 25 465 OCT24 2096.8 2096.8 2096.8 2086.3A 2096.9 +3.0 6 2093.9 4 45 DEC24 2103.2 2113.2 2103.0 2114.5B 2111.6 +3.0 18 2108.6 6 819 FEB25 ---- ---- ---- 2119.6A 2127.2 +3.0 2124.2 APR25 ---- ---- ---- ---- 2146.4 +3.0 2143.4 JUN25 ---- ---- ---- ---- 2153.2 +3.0 2150.2 290 DEC25 ---- ---- ---- ---- 2180.2 +3.0 2177.2 9 JUN26 ---- ---- ---- ---- 2194.9 +3.0 2191.9 DEC26 ---- ---- ---- ---- 2219.4 +3.0 2216.4 2 JUN27 ---- ---- ---- ---- 2234.1 +3.0 2231.1 DEC27 ---- ---- ---- ---- 2256.6 +3.0 2253.6 JUN28 ---- ---- ---- ---- 2268.3 +3.0 2265.3 DEC28 ---- ---- ---- ---- 2287.8 +3.0 2284.8 JUN29 ---- ---- ---- ---- 2299.5 +3.0 2296.5 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG23 .0 .3B -.1 .3B .0 .0 1242 .0 DEC23 .0 .1 .0 .1 .0 .0 1194 .0 FEB24 ---- ---- ---- ---- .0 .0 51 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 24.545 24.735 24.545 24.665A 24.680 +.244 65 24.436 10 35 AUG23 24.595 24.725 24.550 24.680A 24.695 +.244 59 24.451 65 831 SEP23 24.525 24.910 24.450 24.860 24.824 +.243 48131 24.581 54684 122502 DEC23 24.850 25.260 24.805A 25.210A 25.186 +.252 4103 24.934 3277 19036 JAN24 25.360 25.360 25.315 25.355B 25.320 +.254 5 25.066 16 175 MAR24 25.440 25.575 25.250A 25.540A 25.558 +.262 743 25.296 190 3240 MAY24 ---- 25.775B 25.475A 25.395A 25.782 +.264 175 25.518 7 502 JUL24 ---- 25.990B ---- 25.705A 26.009 +.265 25.744 262 SEP24 ---- ---- ---- 25.955A 26.230 +.265 25.965 12 DEC24 ---- ---- ---- 26.485B 26.513 +.265 26.248 20 JAN25 ---- ---- ---- ---- 26.624 +.265 26.359 MAR25 ---- ---- ---- ---- 26.815 +.265 26.550 MAY25 ---- ---- ---- ---- 27.022 +.265 26.757 JUL25 ---- ---- ---- 26.475B 26.659 +.265 26.394 5 DEC25 ---- ---- ---- ---- 26.771 +.265 26.506 JUL26 ---- ---- ---- ---- 27.562 +.265 27.297 5 DEC26 ---- ---- ---- ---- 27.664 +.265 27.399 JUL27 ---- ---- ---- ---- 27.772 +.265 27.507 DEC27 ---- ---- ---- ---- 27.874 +.265 27.609 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 24.540 24.540 24.540 24.750B 24.680 +.244 1 24.436 1 132 AUG23 24.380 24.750 24.365 24.725B 24.695 +.244 235 24.451 220 1081 SEP23 24.525 24.905 24.450 24.860A 24.824 +.243 9312 24.581 10764 4918 DEC23 24.875 25.260 24.840A 25.220B 25.186 +.252 106 24.934 121 746 JAN24 25.210 25.230B 25.210 25.390B 25.320 +.254 1 25.066 5 14 MAR24 ---- ---- ---- 25.170A 25.558 +.262 25.296 4 73 MAY24 25.760 25.760 25.760 25.845B 25.782 +.264 1 25.518 2 3 JUL24 ---- ---- ---- ---- 26.009 +.265 25.744 SEP24 ---- ---- ---- ---- 26.230 +.265 25.965 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option CALL 1200 ---- 766.50B 754.90A 754.90A 763.70 +1.50 762.20 1225 ---- 741.40B 730.10A 730.10A 738.70 +1.50 737.20 1250 ---- 716.50B 704.90A 704.90A 713.80 +1.60 712.20 1275 ---- 691.40B 680.10A 680.10A 688.80 +1.60 687.20 1300 ---- 666.50B 654.90A 654.90A 663.80 +1.60 662.20 1325 ---- 641.40B 630.10A 630.10A 638.80 +1.60 637.20 1350 ---- 616.50B 604.90A 604.90A 613.80 +1.60 612.20 1375 ---- 591.40B 580.10A 580.10A 588.80 +1.60 587.20 1390 ---- 576.40B 565.10A 565.10A 573.80 +1.60 572.20 1400 ---- 566.50B 554.90A 554.90A 563.80 +1.60 562.20 1410 ---- 556.40B 545.10A 545.10A 553.80 +1.60 552.20 1420 ---- 546.40B 535.10A 535.10A 543.80 +1.60 542.20 1425 ---- 541.40B 530.10A 530.10A 538.80 +1.60 537.20 1430 ---- 536.40B 525.10A 525.10A 533.80 +1.60 532.20 1440 ---- 526.40B 515.10A 515.10A 523.80 +1.60 522.20 1450 ---- 516.50B 504.90A 504.90A 513.80 +1.60 512.20 1460 ---- 506.40B 495.10A 495.10A 503.80 +1.60 502.20 1470 ---- 496.40B 485.10A 485.10A 493.80 +1.60 492.20 1475 ---- 491.40B 480.10A 480.10A 488.80 +1.60 487.20 1480 ---- 486.40B 475.10A 475.10A 483.80 +1.60 482.20 1490 ---- 476.40B 465.10A 465.10A 473.80 +1.60 472.20 1495 ---- 471.40B 460.10A 460.10A 468.80 +1.60 467.20 1500 ---- 466.50B 455.00A 455.00A 463.80 +1.60 462.20 1505 ---- 461.40B 450.10A 450.10A 458.80 +1.60 457.20 1510 ---- 456.40B 445.10A 445.10A 453.80 +1.60 452.20 1515 ---- 451.40B 440.10A 440.10A 448.80 +1.60 447.20 1520 ---- 446.40B 435.10A 435.10A 443.80 +1.60 442.20 1525 ---- 441.40B 430.10A 430.10A 438.80 +1.60 437.20 1530 ---- 436.40B 425.10A 425.10A 433.80 +1.60 432.20 1535 ---- 431.40B 420.10A 420.10A 428.80 +1.60 427.20 1540 ---- 426.40B 415.10A 415.10A 423.80 +1.60 422.20 1545 ---- 421.40B 410.10A 410.10A 418.80 +1.60 417.20 1550 ---- 416.50B 404.90A 404.90A 413.80 +1.60 412.20 1555 ---- 411.40B 400.10A 400.10A 408.80 +1.60 407.20 1560 ---- 406.40B 395.10A 395.10A 403.80 +1.60 402.20 1565 ---- 401.40B 390.10A 390.10A 398.80 +1.60 397.20 1570 ---- 396.40B 385.10A 385.10A 393.80 +1.60 392.20 1575 ---- 391.40B 380.10A 380.10A 388.80 +1.60 387.20 1580 ---- 386.40B 375.10A 375.10A 383.80 +1.60 382.20 1585 ---- 381.40B 370.10A 370.10A 378.80 +1.60 377.20 1590 ---- 376.40B 365.10A 365.10A 373.80 +1.60 372.20 1595 ---- 371.40B 360.10A 360.10A 368.80 +1.60 367.20 1600 ---- 366.50B 354.90A 354.90A 363.80 +1.50 362.30 1605 ---- 361.40B 350.10A 350.10A 358.80 +1.50 357.30 1610 ---- 356.40B 345.10A 345.10A 353.80 +1.50 352.30 1615 ---- 351.40B 340.10A 340.10A 348.80 +1.50 347.30 1620 ---- 346.40B 335.10A 335.10A 343.80 +1.50 342.30 1625 ---- 341.40B 330.10A 330.10A 338.80 +1.50 337.30 1630 ---- 336.40B 325.10A 325.10A 333.80 +1.50 332.30 1635 ---- 331.40B 320.10A 320.10A 328.80 +1.50 327.30 1640 ---- 326.40B 315.10A 315.10A 323.80 +1.50 322.30 1645 ---- 321.40B 310.10A 310.10A 318.80 +1.50 317.30 1650 ---- 316.50B 304.90A 304.90A 313.80 +1.50 312.30 1655 ---- 311.40B 300.10A 300.10A 308.80 +1.50 307.30 1660 ---- 306.40B 295.10A 295.10A 303.80 +1.50 302.30 1665 ---- 301.40B 290.10A 290.10A 298.80 +1.50 297.30 1 1670 ---- 296.40B 285.10A 285.10A 293.80 +1.50 292.30 1675 ---- 291.40B 280.10A 280.10A 288.80 +1.50 287.30 1680 ---- 286.40B 275.10A 275.10A 283.80 +1.50 282.30 1685 ---- 281.40B 270.10A 270.10A 278.80 +1.50 277.30 1690 ---- 276.40B 265.10A 265.10A 273.80 +1.50 272.30 1695 ---- 271.40B 260.10A 260.10A 268.80 +1.50 267.30 1700 ---- 266.50B 254.90A 254.90A 263.80 +1.50 262.30 53 1705 ---- 261.40B 250.10A 250.10A 258.80 +1.50 257.30 1710 ---- 256.40B 245.10A 245.10A 253.80 +1.50 252.30 1715 ---- 251.40B 240.10A 240.10A 248.80 +1.50 247.30 1720 ---- 246.40B 235.10A 235.10A 243.80 +1.50 242.30 1725 ---- 241.40B 230.10A 230.10A 238.80 +1.50 237.30 1730 ---- 236.40B 225.10A 225.10A 233.80 +1.50 232.30 1735 ---- 231.40B 220.10A 220.10A 228.80 +1.50 227.30 1740 ---- 226.40B 215.10A 215.10A 223.80 +1.50 222.30 1745 ---- 221.40B 210.10A 210.10A 218.80 +1.50 217.30 2 1750 ---- 216.50B 204.90A 204.90A 213.80 +1.50 212.30 162 1755 ---- 211.40B 200.10A 200.10A 208.80 +1.50 207.30 1760 ---- 206.40B 195.10A 195.10A 203.80 +1.50 202.30 1765 ---- 201.40B 190.10A 190.10A 198.80 +1.50 197.30 1770 ---- 196.40B 185.10A 185.10A 193.80 +1.50 192.30 1775 ---- 191.40B 180.10A 180.10A 188.80 +1.50 187.30 300 1780 ---- 186.40B 175.10A 175.10A 183.80 +1.50 182.30 4 1785 ---- 181.40B 170.10A 170.10A 178.80 +1.50 177.30 1790 ---- 176.40B 165.10A 165.10A 173.80 +1.50 172.30 1 1795 ---- 171.40B 160.10A 160.10A 168.80 +1.50 167.30 2 1800 ---- 166.50B 154.90A 154.90A 163.80 +1.50 1 162.30 36 1805 ---- 161.40B 150.10A 150.10A 158.80 +1.50 157.30 1 1810 ---- 156.40B 145.10A 145.10A 153.80 +1.50 152.30 1815 ---- 151.40B 140.10A 140.10A 148.80 +1.50 147.30 10 1820 ---- 146.40B 135.10A 135.10A 143.80 +1.50 142.30 1 1825 ---- 141.40B 130.10A 130.10A 138.80 +1.50 137.30 100 1830 ---- 136.50B 125.00A 125.00A 133.80 +1.50 132.30 1003 1835 ---- 131.40B 120.10A 120.10A 128.80 +1.50 127.30 1840 ---- 126.40B 115.20A 115.20A 123.80 +1.50 122.30 1845 ---- 121.40B 110.20A 110.20A 118.80 +1.50 117.30 1850 ---- 116.50B 104.60A 104.60A 113.80 +1.50 112.30 522 1855 ---- 111.40B 99.60A 99.60A 108.80 +1.50 107.30 17 1860 ---- 106.40B 94.70A 94.70A 103.80 +1.50 102.30 319 1865 ---- 101.40B 89.70A 89.70A 98.80 +1.50 97.30 1870 94.20 96.40B 84.70A 96.40B 93.80 +1.50 1 92.30 8 1875 ---- 91.80B 79.70A 79.70A 88.80 +1.50 87.30 332 1880 ---- 86.40B 74.70A 74.70A 83.80 +1.50 82.30 35 1885 ---- 81.80B 69.70A 69.70A 78.80 +1.50 77.30 78 1890 ---- 76.80B 64.70A 64.70A 73.80 +1.50 72.30 101 1895 ---- 71.80B 59.70A 59.70A 68.80 +1.50 2 67.30 6 1900 53.00 66.80B 53.00 66.80B 63.80 +1.50 2 62.30 1 1464 1905 53.80 61.80B 49.70A 49.90A 58.80 +1.50 73 57.30 2 128 1910 ---- 56.80B 44.70A 44.70A 53.80 +1.50 52.30 8 268 1915 50.50 51.80B 39.80A 51.60B 48.80 +1.50 55 47.30 1 340 1920 37.00 46.80B 34.90A 35.00A 43.80 +1.50 2 42.30 2 1019 1925 32.50 41.80B 30.00A 30.10A 38.80 +1.40 2 37.40 2 851 1930 34.10 36.90B 25.10A 35.70A 33.80 +1.20 34 32.60 4 614 1935 ---- 31.90B 20.40A 20.40A 28.90 +1.20 6 27.70 1 629 1940 24.70 26.90B 14.90A 14.90A 24.00 +1.00 26 23.00 2 954 1945 18.40 22.10B 10.70A 22.00B 19.10 +.60 78 18.50 3 366 1950 9.50 17.30B 7.10A 14.40A 14.40 .00 275 14.40 96 2588 1955 12.10 12.80B 4.30A 12.50B 10.10 -.60 90 10.70 41 769 1960 5.00 8.90B 2.40A 8.40 6.40 -1.10 2298 7.50 285 2588 1965 2.90 6.00B 1.30A 5.10 3.70 -1.30 570 5.00 550 552 1970 1.80 3.90 .80 2.70A 1.90 -1.20 1107 3.10 1215 1116 1975 1.20 2.40 .50A 1.50A 1.10 -.90 1599 2.00 795 2740 1980 .60 1.30 .40 .80A .60 -.60 433 1.20 571 1663 1985 .60 .80 .30 .50B .30 -.50 164 .80 121 1310 1990 .50 .50 .20 .40 .20 -.30 157 .50 275 925 1995 .20 .20 .20 .20 .20 -.20 19 .40 26 984 2000 .20 .20 .10 .20 .10 -.20 56 .30 617 5092 2005 .20 .20 .10 .10 .10 -.10 138 .20 47 998 2010 .20 .20 .10 .10 .10 -.10 132 .20 81 863 2015 .10 .10 .10 .10 .10 -.10 88 .20 19 1317 2020 .10 .10 .10 .10 .10 .00 22 .10 25 958 2025 ---- ---- ---- ---- .10 .00 .10 77 2213 2030 .10 .10 .10 .10 .10 .00 1 .10 5 1192 2035 ---- ---- ---- ---- .10 .00 200 .10 1 726 2040 .10 .10 .10 .10 .10 .00 2 .10 1082 2045 ---- ---- ---- ---- .10 .00 .10 1 1058 2050 ---- ---- ---- ---- .10 .00 .10 14 4779 2055 ---- ---- ---- ---- .10 .00 .10 441 2060 .10 .10 .10 .10 .10 .00 1 .10 1259 2065 ---- ---- ---- ---- .10 .00 1 .10 7 399 2070 .10 .10 .10 .10 .10 .00 1 .10 740 2075 ---- ---- ---- ---- .10 .00 .10 1 2968 2080 ---- ---- ---- ---- .10 .00 .10 1674 2085 ---- ---- ---- ---- .10 .00 .10 265 2090 ---- ---- ---- ---- .10 .00 .10 998 2095 ---- ---- ---- ---- .10 .00 .10 434 2100 ---- ---- ---- ---- .10 .00 .10 3 11038 2105 ---- ---- ---- ---- .10 .00 .10 302 2110 ---- ---- ---- ---- .10 .00 .10 3144 2115 ---- ---- ---- ---- .10 .00 .10 946 2120 ---- ---- ---- ---- .10 .00 .10 1232 2125 ---- ---- ---- ---- .10 .00 1 .10 1601 2130 ---- ---- ---- ---- .10 .00 .10 415 2135 ---- ---- ---- ---- .10 .00 .10 205 2140 ---- ---- ---- ---- .10 .00 .10 400 2145 ---- ---- ---- ---- .10 .00 .10 286 2150 ---- ---- ---- ---- .10 .00 .10 3376 2155 ---- ---- ---- ---- .10 .00 .10 354 2160 ---- ---- ---- ---- .10 .00 .10 436 2165 ---- ---- ---- ---- .10 .00 .10 312 2170 ---- ---- ---- ---- .10 .00 .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 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 62 2250 ---- ---- ---- ---- .10 .00 .10 4772 2255 ---- ---- ---- ---- .10 .00 .10 46 2260 ---- ---- ---- ---- .10 .00 .10 132 2265 ---- ---- ---- ---- .10 .00 .10 98 2270 ---- ---- ---- ---- .10 .00 .10 95 2275 ---- ---- ---- ---- .10 .00 .10 195 2280 ---- ---- ---- ---- .10 .00 .10 229 2290 ---- ---- ---- ---- .10 .00 .10 157 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 .00 .10 9 1364 2425 ---- ---- ---- ---- .10 .00 .10 362 2450 ---- ---- ---- ---- .10 .00 .10 1364 2475 ---- ---- ---- ---- .10 .00 .10 441 2500 ---- ---- ---- ---- .10 .00 .10 14 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 ---- 785.50B 774.50A 774.50A 783.10 +1.50 781.60 1225 ---- 760.00B 749.90A 749.90A 758.10 +1.50 756.60 1250 ---- 735.50B 724.40A 724.40A 733.10 +1.50 731.60 1275 ---- 710.00B 699.90A 699.90A 708.10 +1.50 706.60 1300 ---- 685.50B 674.40A 674.40A 683.10 +1.50 681.60 1325 ---- 660.00B 649.90A 649.90A 658.10 +1.50 656.60 1350 ---- 635.50B 624.40A 624.40A 633.10 +1.50 631.60 1375 ---- 610.00B 599.90A 599.90A 608.10 +1.50 606.60 1 1400 ---- 585.50B 574.40A 574.40A 583.10 +1.50 581.60 1410 ---- 575.10B 564.90A 564.90A 573.10 +1.50 571.60 1420 ---- 565.10B 554.90A 554.90A 563.10 +1.50 561.60 1425 ---- 560.00B 549.90A 549.90A 558.10 +1.50 556.60 1430 ---- 555.10B 544.90A 544.90A 553.10 +1.50 551.60 1440 ---- 545.10B 534.90A 534.90A 543.10 +1.50 541.60 1450 ---- 535.60B 524.40A 524.40A 533.10 +1.50 531.60 1460 ---- 525.00B 514.90A 514.90A 523.10 +1.50 521.60 1470 ---- 515.00B 504.90A 504.90A 513.10 +1.50 511.60 1475 ---- 510.00B 499.90A 499.90A 508.10 +1.50 506.60 1480 ---- 505.00B 494.90A 494.90A 503.10 +1.50 501.60 1490 ---- 495.00B 484.90A 484.90A 493.10 +1.50 491.60 1500 ---- 485.60B 474.40A 474.40A 483.10 +1.50 481.60 1505 ---- 480.00B 469.90A 469.90A 478.10 +1.50 476.60 1510 ---- 475.00B 464.90A 464.90A 473.10 +1.50 471.60 1515 ---- 470.00B 459.90A 459.90A 468.10 +1.50 466.60 1520 ---- 465.00B 454.90A 454.90A 463.10 +1.50 461.60 1525 ---- 460.10B 449.90A 449.90A 458.10 +1.50 456.60 1530 ---- 455.00B 444.90A 444.90A 453.10 +1.50 451.60 1535 ---- 450.00B 439.90A 439.90A 448.10 +1.50 446.60 1540 ---- 445.00B 434.90A 434.90A 443.10 +1.50 441.60 1545 ---- 440.10B 429.90A 429.90A 438.10 +1.50 436.60 1550 ---- 435.60B 424.40A 424.40A 433.10 +1.50 431.60 1555 ---- 430.10B 419.90A 419.90A 428.10 +1.50 426.60 1560 ---- 425.10B 414.90A 414.90A 423.10 +1.50 421.60 1565 ---- 420.10B 409.90A 409.90A 418.10 +1.50 416.60 1570 ---- 415.10B 404.90A 404.90A 413.10 +1.50 411.60 1575 ---- 410.10B 399.90A 399.90A 408.10 +1.50 406.60 1580 ---- 405.10B 394.90A 394.90A 403.10 +1.50 401.60 1585 ---- 400.10B 389.90A 389.90A 398.10 +1.50 396.60 1 1590 ---- 395.10B 384.90A 384.90A 393.10 +1.50 391.60 1595 ---- 390.10B 379.90A 379.90A 388.10 +1.50 386.60 1600 ---- 385.60B 374.40A 374.40A 383.10 +1.50 381.60 1605 ---- 380.10B 369.90A 369.90A 378.10 +1.50 376.60 1610 ---- 375.10B 364.90A 364.90A 373.10 +1.50 371.60 1615 ---- 370.10B 359.90A 359.90A 368.10 +1.50 366.60 1 1620 ---- 365.10B 354.80A 354.80A 363.10 +1.50 361.60 1625 ---- 360.10B 349.90A 349.90A 358.10 +1.50 356.60 1630 ---- 355.10B 344.80A 344.80A 353.10 +1.50 351.60 1635 ---- 350.10B 339.80A 339.80A 348.10 +1.50 346.60 1640 ---- 345.10B 334.80A 334.80A 343.10 +1.50 341.60 1645 ---- 340.10B 329.80A 329.80A 338.10 +1.50 336.60 1650 ---- 335.60B 324.40A 324.40A 333.10 +1.50 331.60 1 1655 ---- 330.10B 319.80A 319.80A 328.10 +1.50 326.60 1660 ---- 325.10B 314.90A 314.90A 323.10 +1.50 321.60 1665 ---- 320.10B 309.90A 309.90A 318.10 +1.50 316.60 1670 ---- 315.10B 304.80A 304.80A 313.10 +1.50 311.60 1675 ---- 310.10B 299.80A 299.80A 308.10 +1.50 306.60 1 1680 ---- 305.10B 294.80A 294.80A 303.10 +1.50 301.60 1685 ---- 300.10B 289.80A 289.80A 298.10 +1.50 296.60 1690 ---- 295.10B 284.80A 284.80A 293.10 +1.50 291.60 1695 ---- 290.10B 279.80A 279.80A 288.10 +1.50 286.60 1 1700 ---- 285.60B 274.40A 274.40A 283.10 +1.50 281.60 9 1705 ---- 280.10B 269.80A 269.80A 278.10 +1.50 276.60 1710 ---- 275.10B 264.80A 264.80A 273.10 +1.50 271.60 1715 ---- 270.10B 259.80A 259.80A 268.10 +1.50 266.60 1720 ---- 265.10B 254.80A 254.80A 263.10 +1.50 261.60 1725 ---- 260.10B 249.80A 249.80A 258.10 +1.50 256.60 5 1730 ---- 255.10B 244.80A 244.80A 253.10 +1.50 251.60 1735 ---- 250.10B 239.80A 239.80A 248.10 +1.50 246.60 1740 ---- 245.10B 234.80A 234.80A 243.10 +1.50 241.60 1 1745 ---- 240.10B 229.80A 229.80A 238.10 +1.50 236.60 1750 ---- 235.60B 224.40A 224.40A 233.10 +1.50 231.60 5 1755 ---- 230.10B 219.80A 219.80A 228.10 +1.50 226.60 1760 ---- 225.10B 214.80A 214.80A 223.10 +1.50 221.60 1 1765 ---- 220.10B 209.80A 209.80A 218.10 +1.50 216.60 1770 ---- 215.20B 204.80A 204.80A 213.10 +1.50 211.60 1 1775 ---- 210.20B 199.90A 199.90A 208.10 +1.50 206.60 2 1780 ---- 205.20B 194.90A 194.90A 203.10 +1.50 201.60 2 1785 ---- 200.20B 189.90A 189.90A 198.10 +1.50 196.60 42 1790 ---- 195.20B 184.90A 184.90A 193.10 +1.50 191.60 3 1795 ---- 190.20B 180.00A 180.00A 188.10 +1.50 186.60 7 1800 ---- 186.10B 174.00A 174.00A 183.10 +1.40 181.70 10 3222 1805 ---- 180.30B 170.00A 170.00A 178.10 +1.40 176.70 1810 ---- 175.40B 165.10A 165.10A 173.20 +1.50 171.70 4 1815 ---- 170.40B 160.10A 160.10A 168.20 +1.50 166.70 1820 ---- 165.50B 155.20A 155.20A 163.30 +1.50 161.80 10 1825 ---- 161.20B 149.30A 149.30A 158.30 +1.50 156.80 3 1830 ---- 155.50B 145.30A 145.30A 153.40 +1.50 151.90 7 1835 ---- 150.60B 140.40A 140.40A 148.40 +1.50 146.90 1 1840 ---- 145.70B 135.50A 135.50A 143.50 +1.50 142.00 66 1845 ---- 140.70B 130.70A 130.70A 138.60 +1.50 137.10 1 1850 ---- 136.60B 124.90A 124.90A 133.70 +1.40 132.30 5062 1855 ---- 131.00B 121.00A 121.00A 128.80 +1.40 127.40 1 1860 ---- 126.10B 116.20A 116.20A 123.90 +1.30 122.60 5 1865 ---- 121.30B 111.40A 111.40A 119.10 +1.30 117.80 1 1870 ---- 116.50B 106.60A 106.60A 114.30 +1.30 113.00 2 1875 105.70 112.40B 101.10A 112.40B 109.50 +1.20 1 108.30 1 99 1880 ---- 106.90B 97.10A 97.10A 104.80 +1.30 103.50 252 1885 ---- 102.20B 92.60A 92.60A 100.10 +1.20 98.90 13 1890 90.50 98.00B 87.20A 98.00B 95.50 +1.20 1 94.30 26 1895 ---- 92.90B 82.80A 82.80A 90.90 +1.20 89.70 69 1900 87.00 89.10B 78.30A 89.10B 86.40 +1.20 1 85.20 3 171 1905 ---- 84.60B 74.00A 74.00A 81.90 +1.10 80.80 1 17 1910 ---- 80.20B 69.80A 69.80A 77.50 +1.10 76.40 34 1915 ---- 75.80B 65.60A 65.60A 73.20 +1.10 72.10 218 1920 ---- 71.50B 61.60A 61.60A 69.00 +1.00 68.00 101 1925 ---- 67.30B 57.00A 57.00A 64.90 +1.00 63.90 2 177 1930 ---- 63.20B 53.20A 53.20A 60.90 +1.00 59.90 312 1935 ---- 59.30B 49.50A 49.50A 57.00 +.90 56.10 721 1940 47.60 55.50B 46.00A 46.00A 53.20 +.80 1 52.40 3 198 1945 ---- 51.70B 42.60A 42.60A 49.50 +.70 48.80 379 1950 45.90 48.20B 39.40A 48.20B 46.00 +.60 91 45.40 2 836 1955 ---- 44.70B 36.30A 36.30A 42.70 +.60 42.10 1 605 1960 39.90 41.40B 33.40A 33.40A 39.50 +.50 17 39.00 11 610 1965 36.00 38.30B 30.70A 38.20B 36.40 +.40 69 36.00 3 409 1970 32.90 35.30B 28.10A 35.30B 33.60 +.40 2 33.20 86 523 1975 27.50 32.50B 25.60A 30.60A 30.80 +.30 5 30.50 47 1459 1980 27.70 29.90B 23.40A 29.80B 28.30 +.30 25 28.00 199 431 1985 23.00 27.40B 21.30A 21.30A 25.90 +.30 449 25.60 11 908 1990 23.40 25.00B 19.30A 21.30A 23.70 +.30 196 23.40 37 638 1995 20.30 23.00 17.50A 21.40A 21.60 +.30 6 21.30 13 1244 2000 19.60 20.80B 15.90A 20.80B 19.60 +.20 1404 19.40 178 10707 2005 15.20 18.90B 14.30A 18.90B 17.80 +.20 23 17.60 18 173 2010 14.30 17.20 12.90A 17.10B 16.10 +.20 48 15.90 49 382 2015 13.60 15.60B 11.70A 13.00A 14.60 +.20 3 14.40 11 419 2020 11.70 14.10 10.50A 14.00A 13.20 +.20 218 13.00 14 225 2025 11.00 12.70B 9.50A 9.50A 11.90 +.10 157 11.80 134 2596 2030 9.50 11.50B 8.50A 11.50B 10.70 +.10 74 10.60 74 575 2035 8.80 10.50 7.60A 10.40A 9.70 +.10 192 9.60 4 1062 2040 7.90 9.40 6.90A 9.30A 8.70 +.10 20 8.60 31 882 2045 8.10 8.40B 5.70 8.40B 7.80 .00 8 7.80 2 361 2050 6.30 7.70 5.60 7.70 7.00 .00 335 7.00 176 3138 2055 6.40 6.70B 5.00A 6.70B 6.30 .00 6 6.30 2 281 2060 4.70 6.10B 4.50A 6.10B 5.70 .00 5 5.70 9 1343 2065 4.50 5.40B 4.10A 4.10A 5.10 .00 22 5.10 12 493 2070 4.20 4.90B 3.70A 4.90B 4.60 .00 6 4.60 12 2686 2075 3.50 4.40B 3.40A 4.40B 4.10 -.10 79 4.20 10 902 2080 3.80 3.90B 3.10A 3.90B 3.70 -.10 3 3.80 6 2808 2085 3.00 3.50B 2.80A 2.80A 3.30 -.10 33 3.40 32 305 2090 2.60 3.20B 2.50A 3.20B 3.00 -.10 10 3.10 571 735 2095 2.30 2.90B 2.30 2.90B 2.70 -.10 21 2.80 8 269 2100 2.30 2.70 2.10 2.70 2.40 -.10 79 2.50 97 4563 2105 ---- 2.40B 1.90A 1.90A 2.20 -.10 2.30 2 167 2110 1.80 2.20 1.70A 2.20 2.00 -.10 16 2.10 10 198 2115 1.60 1.90 1.60 1.90 1.80 -.10 11 1.90 8 138 2120 ---- 1.80B 1.40A 1.40A 1.70 .00 1.70 15 140 2125 1.30 1.30 1.30 1.60B 1.50 -.10 30 1.60 26 2266 2130 1.20 1.50 1.20 1.50 1.40 .00 26 1.40 32 132 2135 ---- ---- 1.10A 1.10A 1.30 .00 1.30 20 664 2140 ---- ---- 1.00A 1.00A 1.20 .00 6 1.20 65 124 2145 ---- ---- 1.00A 1.00A 1.10 .00 1.10 83 2150 ---- ---- .90A .90A 1.00 .00 40 1.00 22 7647 2155 ---- ---- .80A .80A 1.00 .00 1.00 4 282 2160 ---- ---- .80A .80A .90 .00 .90 185 329 2165 ---- ---- .70A .70A .80 .00 .80 1 60 2170 .90 .90 .60 .80 .70 -.10 20 .80 31 762 2175 ---- ---- ---- ---- .70 .00 .70 832 2180 ---- ---- .60A .60A .60 -.10 2 .70 2 92 2185 ---- ---- ---- ---- .60 .00 .60 1 358 2190 ---- ---- ---- ---- .50 -.10 .60 26 2195 ---- ---- .50A .50A .50 -.10 .60 62 2200 ---- ---- ---- ---- .40 -.10 83 .50 187 2121 2205 ---- ---- ---- ---- .40 -.10 .50 27 2210 ---- ---- .40A .40A .40 -.10 .50 127 2215 ---- ---- ---- ---- .40 .00 .40 39 2220 ---- ---- ---- ---- .30 -.10 .40 222 2225 .30 .40 .30 .40 .30 -.10 22 .40 75 352 2230 ---- ---- ---- ---- .30 -.10 .40 56 2235 ---- ---- .30A .30A .30 -.10 .40 11 2240 .30 .30 .30 .30 .30 -.10 1 .40 33 2245 ---- ---- ---- ---- .30 .00 .30 36 2250 ---- ---- ---- ---- .30 .00 45 .30 59 2950 2255 ---- ---- ---- ---- .20 -.10 .30 45 2260 ---- ---- ---- ---- .20 -.10 .30 414 2265 ---- ---- ---- ---- .20 -.10 .30 23 2270 ---- ---- ---- ---- .20 -.10 .30 100 2275 .30 .30 .10 .20B .20 -.10 2 .30 361 2280 ---- ---- ---- ---- .20 -.10 .30 1 262 2285 ---- ---- ---- ---- .20 .00 .20 39 2290 ---- ---- ---- ---- .20 .00 .20 67 2295 ---- ---- ---- ---- .20 .00 .20 11 2300 ---- ---- ---- ---- .20 .00 .20 3988 2310 ---- ---- ---- ---- .10 -.10 .20 109 2320 .10 .10 .10 .10 .10 .00 1 .10 91 2325 ---- ---- ---- ---- .10 .00 .10 200 2330 ---- ---- ---- ---- .10 .00 .10 172 2340 ---- ---- ---- ---- .10 .00 .10 106 2350 ---- ---- ---- ---- .10 .00 .10 7 3500 2360 ---- ---- ---- ---- .10 .00 .10 72 2370 ---- ---- ---- ---- .10 .00 .10 21 2375 ---- ---- ---- ---- .10 .00 4 .10 687 2380 ---- ---- ---- ---- .10 .00 .10 120 2390 ---- ---- ---- ---- .10 .00 .10 28 2400 .20 .20 .20 .20 .10 .00 1 .10 1536 2425 ---- ---- ---- ---- .10 .00 .10 392 2450 ---- ---- ---- ---- .10 .00 .10 1662 2475 ---- ---- ---- ---- .10 .00 .10 6 862 2490 ---- ---- ---- ---- .10 .00 .10 153 2500 ---- ---- ---- ---- .10 .00 73 .10 109 871 2525 ---- ---- ---- ---- .10 .00 .10 1 196 2550 ---- ---- ---- ---- .10 .00 .10 920 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 ---- 785.40B 774.50A 774.50A 783.10 +1.50 781.60 1225 ---- 760.00B 750.00A 750.00A 758.10 +1.50 756.60 1250 ---- 735.40B 724.50A 724.50A 733.10 +1.50 731.60 1275 ---- 710.00B 700.00A 700.00A 708.10 +1.50 706.60 1300 ---- 685.30B 674.50A 674.50A 683.10 +1.50 681.60 1325 ---- 660.00B 650.00A 650.00A 658.10 +1.50 656.60 1350 ---- 635.40B 624.50A 624.50A 633.10 +1.50 631.60 1375 ---- 610.00B 600.00A 600.00A 608.10 +1.50 606.60 1400 ---- 585.50B 574.50A 574.50A 583.10 +1.50 581.60 1410 ---- 574.90B 565.00A 565.00A 573.10 +1.50 571.60 1420 ---- 565.00B 555.00A 555.00A 563.10 +1.50 561.60 1425 ---- 560.00B 550.00A 550.00A 558.10 +1.50 556.60 1430 ---- 555.00B 545.00A 545.00A 553.10 +1.50 551.60 1440 ---- 545.00B 535.00A 535.00A 543.10 +1.50 541.60 1450 ---- 535.50B 524.40A 524.40A 533.10 +1.50 531.60 1460 ---- 525.00B 515.00A 515.00A 523.10 +1.50 521.60 1470 ---- 515.00B 505.00A 505.00A 513.10 +1.50 511.60 1475 ---- 510.00B 500.00A 500.00A 508.10 +1.50 506.60 1480 ---- 505.00B 495.00A 495.00A 503.10 +1.50 501.60 1490 ---- 495.00B 484.90A 484.90A 493.10 +1.50 491.60 1500 ---- 485.50B 474.40A 474.40A 483.10 +1.50 481.60 1505 ---- 480.00B 469.90A 469.90A 478.10 +1.50 476.60 1510 ---- 475.00B 464.90A 464.90A 473.10 +1.50 471.60 1515 ---- 470.00B 459.90A 459.90A 468.10 +1.50 466.60 1520 ---- 465.00B 454.90A 454.90A 463.10 +1.50 461.60 1525 ---- 459.90B 449.90A 449.90A 458.10 +1.50 456.60 1530 ---- 455.00B 444.90A 444.90A 453.10 +1.50 451.60 1535 ---- 450.00B 439.90A 439.90A 448.10 +1.50 446.60 1540 ---- 445.00B 435.00A 435.00A 443.10 +1.50 441.60 1545 ---- 440.00B 430.00A 430.00A 438.10 +1.50 436.60 1550 ---- 435.50B 424.40A 424.40A 433.10 +1.50 431.60 1555 ---- 430.00B 419.90A 419.90A 428.10 +1.50 426.60 1560 ---- 425.00B 414.90A 414.90A 423.10 +1.50 421.60 1565 ---- 420.00B 409.90A 409.90A 418.10 +1.50 416.60 1570 ---- 415.00B 404.90A 404.90A 413.10 +1.50 411.60 1575 ---- 410.00B 399.90A 399.90A 408.10 +1.50 406.60 1580 ---- 405.00B 394.90A 394.90A 403.10 +1.50 401.60 1585 ---- 400.00B 389.90A 389.90A 398.10 +1.50 396.60 1590 ---- 395.00B 384.90A 384.90A 393.10 +1.50 391.60 1595 ---- 390.00B 379.90A 379.90A 388.10 +1.50 386.60 1600 ---- 385.50B 374.40A 374.40A 383.10 +1.50 381.60 1605 ---- 380.00B 370.00A 370.00A 378.10 +1.50 376.60 1610 ---- 375.00B 365.00A 365.00A 373.10 +1.50 371.60 1615 ---- 370.00B 359.90A 359.90A 368.10 +1.50 366.60 1620 ---- 365.00B 354.90A 354.90A 363.10 +1.50 361.60 1625 ---- 360.00B 349.90A 349.90A 358.10 +1.50 356.60 1630 ---- 355.00B 344.90A 344.90A 353.10 +1.50 351.60 1635 ---- 350.00B 339.90A 339.90A 348.10 +1.50 346.60 1640 ---- 345.00B 334.90A 334.90A 343.10 +1.50 341.60 1645 ---- 340.00B 329.90A 329.90A 338.10 +1.50 336.60 1650 ---- 335.50B 324.40A 324.40A 333.10 +1.50 331.60 1655 ---- 330.00B 319.90A 319.90A 328.10 +1.50 326.60 1660 ---- 325.00B 314.90A 314.90A 323.10 +1.50 321.60 1665 ---- 320.00B 309.90A 309.90A 318.10 +1.50 316.60 1670 ---- 315.00B 304.90A 304.90A 313.10 +1.50 311.60 1675 ---- 310.10B 299.90A 299.90A 308.10 +1.50 306.60 5 1680 ---- 305.00B 294.90A 294.90A 303.10 +1.50 301.60 1685 ---- 300.00B 289.90A 289.90A 298.10 +1.50 296.60 1690 ---- 295.00B 284.90A 284.90A 293.10 +1.50 291.60 1695 ---- 290.00B 279.90A 279.90A 288.10 +1.50 286.60 1700 ---- 285.50B 274.40A 274.40A 283.10 +1.50 281.60 27 1705 ---- 280.10B 269.90A 269.90A 278.10 +1.50 276.60 1 1710 ---- 275.00B 264.90A 264.90A 273.10 +1.50 271.60 1715 ---- 270.10B 259.90A 259.90A 268.10 +1.50 266.60 1720 ---- 265.10B 254.90A 254.90A 263.10 +1.50 261.60 1725 ---- 260.10B 249.90A 249.90A 258.10 +1.50 256.60 3 1730 ---- 255.10B 244.90A 244.90A 253.10 +1.50 251.60 1735 ---- 250.10B 239.90A 239.90A 248.10 +1.50 246.60 1740 ---- 245.10B 234.80A 234.80A 243.10 +1.50 241.60 35 1745 ---- 240.10B 230.00A 230.00A 238.10 +1.50 236.60 1750 ---- 236.00B 224.10A 224.10A 233.10 +1.50 231.60 4 1755 ---- 230.30B 220.10A 220.10A 228.10 +1.40 226.70 2 1760 ---- 225.30B 215.10A 215.10A 223.20 +1.50 221.70 1765 ---- 220.40B 210.20A 210.20A 218.20 +1.50 216.70 1770 ---- 215.40B 205.20A 205.20A 213.20 +1.40 211.80 1 1775 ---- 211.20B 199.40A 199.40A 208.30 +1.50 206.80 146 1780 ---- 205.50B 195.40A 195.40A 203.40 +1.50 201.90 2 1785 ---- 200.50B 190.50A 190.50A 198.40 +1.40 197.00 1790 ---- 195.60B 185.60A 185.60A 193.50 +1.40 192.10 1795 ---- 190.70B 180.70A 180.70A 188.60 +1.40 187.20 1800 ---- 186.60B 175.00A 175.00A 183.70 +1.40 1 182.30 293 1805 ---- 180.90B 171.00A 171.00A 178.90 +1.40 177.50 1810 ---- 176.10B 166.00A 166.00A 174.00 +1.40 172.60 1815 ---- 171.20B 161.20A 161.20A 169.20 +1.40 167.80 1 1820 ---- 166.40B 156.40A 156.40A 164.40 +1.40 163.00 1 1825 ---- 162.40B 151.00A 151.00A 159.60 +1.40 158.20 66 1830 ---- 156.80B 147.00A 147.00A 154.80 +1.40 153.40 1 1835 ---- 152.00B 142.30A 142.30A 150.00 +1.30 148.70 253 1840 ---- 147.30B 137.50A 137.50A 145.30 +1.30 144.00 210 1845 ---- 142.60B 133.00A 133.00A 140.60 +1.30 139.30 1850 ---- 138.70B 127.70A 127.70A 136.00 +1.40 134.60 21 1855 ---- 133.30B 123.10A 123.10A 131.30 +1.30 130.00 1860 ---- 128.70B 118.60A 118.60A 126.80 +1.30 125.50 42 1865 ---- 124.90B 114.20A 114.20A 122.20 +1.20 121.00 1 1870 ---- 120.30B 109.80A 109.80A 117.70 +1.20 116.50 279 1875 ---- 115.90B 105.40A 105.40A 113.30 +1.20 112.10 48 1880 ---- 111.50B 101.10A 101.10A 108.90 +1.20 107.70 2 1885 ---- 107.10B 96.90A 96.90A 104.50 +1.10 103.40 13 1890 ---- 102.80B 92.70A 92.70A 100.30 +1.10 99.20 7 1895 ---- 98.50B 88.70A 88.70A 96.10 +1.10 95.00 1 1900 ---- 94.40B 84.70A 84.70A 92.00 +1.00 91.00 1 245 1905 ---- 90.30B 80.80A 80.80A 87.90 +.90 87.00 30 1910 ---- 86.30B 77.00A 77.00A 84.00 +.90 83.10 21 1915 ---- 82.40B 73.40A 73.40A 80.10 +.90 79.20 4 1920 ---- 78.60B 69.80A 69.80A 76.30 +.80 75.50 179 1925 ---- 74.80B 66.30A 66.30A 72.70 +.80 71.90 309 1930 ---- 71.30B 62.10A 62.10A 69.10 +.70 68.40 2 307 1935 ---- 67.80B 58.90A 58.90A 65.60 +.70 64.90 47 1940 58.70 64.30B 55.70A 64.30B 62.30 +.70 3 61.60 2 219 1945 58.00 61.00B 52.70A 52.70A 59.00 +.60 1 58.40 286 1950 56.60 57.80B 49.70A 57.80B 55.90 +.60 20 55.30 57 726 1955 50.60 54.70B 46.90A 54.70B 52.90 +.50 1 52.40 5 183 1960 50.50 51.80B 44.20A 51.80B 50.00 +.50 1 49.50 3 503 1965 44.20 48.90 41.70A 48.60A 47.20 +.40 4 46.80 3 123 1970 43.50 46.20B 39.20A 46.00B 44.50 +.40 23 44.10 3 727 1975 ---- 43.60B 36.90A 36.90A 42.00 +.40 41.60 12 828 1980 40.20 41.00B 34.60A 41.00B 39.50 +.30 8 39.20 31 161 1985 34.20 38.70B 32.50A 32.50A 37.20 +.30 5 36.90 74 353 1990 31.80 36.40B 30.50A 32.60A 35.00 +.30 4 34.70 11 849 1995 ---- 34.20B 28.60A 28.60A 32.90 +.30 32.60 60 2000 30.80 32.10 26.80A 32.10 30.90 +.30 48 30.60 34 2692 2005 28.80 30.10B 25.10A 25.10A 29.00 +.30 2 28.70 5 84 2010 27.80 28.20B 23.50A 28.20B 27.20 +.30 1 26.90 12 243 2015 24.80 26.50B 22.00A 22.00A 25.40 +.20 3 25.20 2 274 2020 21.40 24.80B 20.60A 24.80B 23.80 +.20 1 23.60 242 2025 21.00 23.20B 19.30A 19.30A 22.30 +.20 5 22.10 12 1517 2030 ---- 21.70B 18.00A 18.00A 20.90 +.20 20 20.70 18 459 2035 ---- 20.40B 16.90A 16.90A 19.60 +.20 19.40 3 60 2040 17.80 19.10B 15.80A 15.80A 18.30 +.20 3 18.10 515 2045 ---- 17.80B 14.80A 14.80A 17.10 +.20 16.90 67 2050 15.50 16.70B 13.80A 16.70B 16.00 +.20 55 15.80 609 1732 2055 14.80 15.60B 12.90A 12.90A 15.00 +.20 558 14.80 13 101 2060 14.10 14.60B 12.10A 14.50B 14.00 +.20 7 13.80 12 1780 2065 13.80 13.80 11.30A 13.00A 13.10 +.20 2 12.90 261 2070 ---- 12.70B 10.60A 10.60A 12.20 +.10 12.10 17 730 2075 11.30 11.90B 9.90A 11.80B 11.40 +.10 187 11.30 2 959 2080 11.00 11.30 9.30A 10.70A 10.70 +.10 2 10.60 402 2085 ---- 10.40B 8.70A 8.70A 10.00 +.10 2 9.90 1080 2090 9.70 9.70 8.20A 9.40A 9.40 +.10 12 9.30 375 2095 ---- 9.10B 7.70A 7.70A 8.80 +.10 1 8.70 59 2100 8.00 8.60 7.20A 8.50 8.20 +.10 130 8.10 49 2873 2105 7.20 8.00B 6.80A 8.00B 7.70 +.10 2 7.60 52 2110 ---- 7.50B 6.30A 6.30A 7.20 .00 7.20 61 2115 6.60 7.00B 6.00A 6.90B 6.70 .00 13 6.70 1 81 2120 ---- 6.60B 5.60A 5.60A 6.30 .00 6.30 1 159 2125 5.80 6.20B 5.30A 6.20B 5.90 .00 14 5.90 13 1406 2130 4.80 5.80B 4.80 5.80B 5.50 -.10 1 5.60 13 120 2135 ---- 5.40B 4.60A 4.60A 5.20 .00 1 5.20 4 83 2140 ---- 5.10B 4.30A 4.30A 4.90 .00 4.90 104 2145 ---- 4.70B 4.10A 4.10A 4.60 .00 4.60 3 80 2150 4.20 4.40B 3.80A 3.80A 4.30 .00 212 4.30 10 1295 2155 ---- 4.20B 3.60A 3.60A 4.00 -.10 4.10 60 2160 3.60 3.90B 3.40A 3.90B 3.80 .00 12 3.80 3 278 2165 3.80 3.80 3.20A 3.80 3.60 .00 11 3.60 1 77 2170 ---- ---- 3.00A 3.00A 3.40 .00 3 3.40 8 75 2175 ---- ---- 2.90A 2.90A 3.20 .00 5 3.20 4 672 2180 2.90 2.90 2.70A 2.70A 3.00 .00 5 3.00 7 260 2185 2.90 2.90 2.50A 2.90 2.80 .00 8 2.80 27 249 2190 ---- ---- 2.40A 2.40A 2.70 .00 2 2.70 7 122 2195 ---- ---- 2.30A 2.30A 2.50 .00 11 2.50 5 521 2200 ---- ---- 2.10A 2.10A 2.40 .00 114 2.40 10 2369 2205 ---- ---- 2.00A 2.00A 2.20 -.10 2.30 30 2210 ---- ---- 1.90A 1.90A 2.10 .00 2.10 3 135 2215 ---- ---- 1.80A 1.80A 2.00 .00 2.00 1 132 2220 ---- ---- 1.70A 1.70A 1.90 .00 1.90 14 59 2225 1.80 1.90 1.60A 1.90 1.80 .00 10 1.80 6 109 2230 ---- ---- 1.50A 1.50A 1.70 .00 1.70 36 2235 ---- ---- 1.50A 1.50A 1.60 .00 1.60 15 2240 ---- ---- 1.40A 1.40A 1.50 .00 1.50 3 29 2245 ---- ---- 1.30A 1.30A 1.40 .00 1.40 10 21 2250 1.40 1.40 1.30A 1.30A 1.40 .00 2 1.40 46 1861 2255 ---- ---- 1.20A 1.20A 1.30 .00 1.30 12 2260 ---- ---- 1.10A 1.10A 1.20 .00 92 1.20 436 2265 ---- ---- ---- ---- 1.20 +.10 1.10 8 2270 ---- ---- 1.00A 1.00A 1.10 .00 1.10 18 2275 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1 1235 2280 ---- ---- .90A .90A 1.00 .00 1 1.00 1 25 2285 ---- ---- ---- ---- 1.00 +.10 2 .90 35 2290 ---- ---- ---- ---- .90 .00 2 .90 7 2295 ---- ---- ---- ---- .90 +.10 .80 9 2300 ---- ---- ---- ---- .80 .00 11 .80 6 1602 2310 ---- ---- ---- ---- .70 .00 .70 3 38 2320 ---- ---- ---- ---- .70 .00 .70 14 2325 .70 .70 .70 .70 .60 .00 16 .60 479 2330 ---- ---- ---- ---- .60 .00 .60 19 2340 ---- ---- ---- ---- .50 .00 .50 1 31 2350 ---- ---- ---- ---- .50 .00 .50 1 513 2360 .40 .40 .40 .40 .40 -.10 60 .50 46 2370 .40 .40 .40 .40 .40 .00 10 .40 3 2375 .40 .40 .40 .40 .40 .00 20 .40 364 2380 .40 .40 .40 .40 .30 -.10 12 .40 150 157 2390 ---- ---- ---- ---- .30 -.10 .40 184 196 2400 .40 .40 .40 .40 .30 .00 7 .30 12 1645 2425 ---- ---- ---- ---- .30 .00 .30 389 2450 ---- ---- ---- ---- .30 .00 .30 531 2475 ---- ---- ---- ---- .20 .00 .20 119 2500 ---- ---- ---- ---- .20 .00 .20 3898 2525 ---- ---- ---- ---- .20 .00 .20 138 2550 ---- ---- ---- ---- .20 .00 .20 534 2575 ---- ---- ---- ---- .20 .00 .20 666 2650 ---- ---- ---- ---- .10 .00 .10 352 3000 ---- ---- ---- ---- .10 .00 .10 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 779.30B 769.80A 769.80A 777.80 +1.80 776.00 1250 ---- 755.00B 744.10A 744.10A 752.80 +1.80 751.00 1275 ---- 729.30B 719.80A 719.80A 727.80 +1.80 726.00 1300 ---- 705.00B 694.10A 694.10A 702.80 +1.80 701.00 1325 ---- 679.60B 669.80A 669.80A 677.80 +1.80 676.00 1350 ---- 655.10B 644.10A 644.10A 652.80 +1.80 651.00 1375 ---- 629.60B 619.70A 619.70A 627.80 +1.80 626.00 1400 ---- 605.10B 594.10A 594.10A 602.80 +1.80 601.00 1420 ---- 584.50B 574.70A 574.70A 582.80 +1.80 581.00 1425 ---- 579.60B 569.70A 569.70A 577.80 +1.80 576.00 1430 ---- 574.40B 564.70A 564.70A 572.80 +1.80 571.00 1440 ---- 564.40B 554.70A 554.70A 562.80 +1.80 561.00 1450 ---- 555.10B 544.10A 544.10A 552.80 +1.80 551.00 1460 ---- 544.50B 534.70A 534.70A 542.80 +1.80 541.00 1470 ---- 534.50B 524.70A 524.70A 532.80 +1.80 531.00 1475 ---- 529.60B 519.70A 519.70A 527.80 +1.80 526.00 1480 ---- 524.50B 514.70A 514.70A 522.80 +1.80 521.00 1490 ---- 514.50B 504.70A 504.70A 512.80 +1.80 511.00 1500 ---- 505.10B 494.10A 494.10A 502.80 +1.80 501.00 1510 ---- 494.60B 484.70A 484.70A 492.80 +1.80 491.00 1515 ---- 489.60B 479.70A 479.70A 487.80 +1.80 486.00 1520 ---- 484.60B 474.70A 474.70A 482.80 +1.80 481.00 1525 ---- 479.50B 469.60A 469.60A 477.80 +1.80 476.00 1530 ---- 474.50B 464.60A 464.60A 472.80 +1.80 471.00 1535 ---- 469.50B 459.60A 459.60A 467.80 +1.80 466.00 1540 ---- 464.50B 454.60A 454.60A 462.80 +1.80 461.00 1545 ---- 459.50B 449.60A 449.60A 457.80 +1.80 456.00 1550 ---- 455.10B 444.00A 444.00A 452.80 +1.80 451.00 1555 ---- 449.60B 439.60A 439.60A 447.80 +1.80 446.00 1560 ---- 444.60B 434.60A 434.60A 442.80 +1.80 441.00 1565 ---- 439.60B 429.60A 429.60A 437.80 +1.80 436.00 1570 ---- 434.60B 424.60A 424.60A 432.80 +1.80 431.00 1575 ---- 429.70B 419.60A 419.60A 427.80 +1.80 426.00 1580 ---- 424.60B 414.60A 414.60A 422.80 +1.80 421.00 1585 ---- 419.60B 409.60A 409.60A 417.80 +1.80 416.00 1590 ---- 414.60B 404.60A 404.60A 412.80 +1.80 411.00 1595 ---- 409.60B 399.60A 399.60A 407.80 +1.80 406.00 1600 ---- 405.20B 394.00A 394.00A 402.80 +1.80 401.00 1605 ---- 399.60B 389.60A 389.60A 397.80 +1.80 396.00 1610 ---- 394.60B 384.60A 384.60A 392.80 +1.80 391.00 1615 ---- 389.60B 379.60A 379.60A 387.80 +1.80 386.00 1620 ---- 384.60B 374.60A 374.60A 382.80 +1.80 381.00 1625 ---- 379.70B 369.60A 369.60A 377.80 +1.80 376.00 1630 ---- 374.60B 364.60A 364.60A 372.80 +1.80 371.00 1635 ---- 369.60B 359.60A 359.60A 367.80 +1.80 366.00 1640 ---- 364.60B 354.60A 354.60A 362.80 +1.80 361.00 1645 ---- 359.60B 349.60A 349.60A 357.80 +1.80 356.00 1650 ---- 355.20B 344.00A 344.00A 352.80 +1.80 351.00 4 1655 ---- 349.60B 339.60A 339.60A 347.80 +1.80 346.00 1660 337.30 345.30B 334.60A 335.20A 342.80 +1.80 2 341.00 1665 ---- 339.60B 329.60A 329.60A 337.80 +1.80 336.00 1670 ---- 334.60B 324.60A 324.60A 332.80 +1.80 331.00 8 1675 ---- 329.70B 319.60A 319.60A 327.80 +1.80 326.00 1680 ---- 324.60B 314.60A 314.60A 322.80 +1.80 321.00 1685 ---- 319.60B 309.60A 309.60A 317.80 +1.80 316.00 1690 ---- 314.60B 304.60A 304.60A 312.80 +1.80 311.00 1695 ---- 309.60B 299.60A 299.60A 307.80 +1.80 306.00 1700 ---- 305.20B 294.00A 294.00A 302.80 +1.80 301.00 1 1705 ---- 299.80B 289.60A 289.60A 297.80 +1.80 296.00 1710 ---- 294.60B 284.60A 284.60A 292.80 +1.80 291.00 2 1715 ---- 289.60B 279.60A 279.60A 287.80 +1.80 286.00 1720 ---- 284.70B 274.60A 274.60A 282.80 +1.80 281.00 1725 ---- 280.70B 268.60A 268.60A 277.80 +1.80 276.00 1730 ---- 274.80B 264.70A 264.70A 272.80 +1.80 271.00 1735 ---- 269.80B 259.70A 259.70A 267.80 +1.70 266.10 1740 ---- 264.80B 254.70A 254.70A 262.90 +1.80 261.10 1745 ---- 259.90B 249.80A 249.80A 257.90 +1.80 256.10 1750 ---- 255.90B 243.90A 243.90A 252.90 +1.70 251.20 22 1755 ---- 250.10B 239.90A 239.90A 248.00 +1.80 246.20 1760 ---- 245.10B 235.00A 235.00A 243.10 +1.80 241.30 1765 ---- 240.20B 230.10A 230.10A 238.10 +1.70 236.40 1 1770 ---- 235.30B 225.30A 225.30A 233.20 +1.70 231.50 1775 ---- 231.30B 219.50A 219.50A 228.40 +1.80 226.60 12 1780 ---- 225.50B 215.50A 215.50A 223.50 +1.70 221.80 1 1785 ---- 220.80B 210.70A 210.70A 218.60 +1.70 216.90 1 1790 ---- 215.90B 205.90A 205.90A 213.80 +1.70 212.10 1 1795 ---- 210.90B 200.90A 200.90A 209.00 +1.70 207.30 1 1800 ---- 207.00B 195.40A 195.40A 204.10 +1.60 202.50 1 1805 ---- 201.50B 191.50A 191.50A 199.30 +1.60 197.70 1 1810 ---- 196.50B 186.60A 186.60A 194.50 +1.60 192.90 2 1815 ---- 191.80B 182.00A 182.00A 189.80 +1.60 188.20 1 1820 ---- 187.00B 177.30A 177.30A 185.00 +1.50 183.50 1825 ---- 183.20B 171.80A 171.80A 180.30 +1.50 178.80 1 1830 ---- 177.80B 168.00A 168.00A 175.60 +1.50 174.10 1 1835 ---- 173.00B 163.40A 163.40A 171.00 +1.50 169.50 1 1840 ---- 168.50B 158.80A 158.80A 166.40 +1.50 164.90 1 1845 ---- 163.90B 153.50A 153.50A 161.80 +1.50 160.30 3 1850 ---- 159.90B 149.00A 149.00A 157.30 +1.50 155.80 3 1855 ---- 155.40B 144.50A 144.50A 152.70 +1.40 151.30 4 1860 ---- 150.90B 140.10A 140.10A 148.20 +1.40 146.80 1 1865 ---- 146.40B 135.80A 135.80A 143.80 +1.40 142.40 1870 ---- 142.00B 131.50A 131.50A 139.40 +1.40 138.00 2 1875 ---- 137.60B 127.20A 127.20A 135.00 +1.30 133.70 3 1880 ---- 133.30B 123.00A 123.00A 130.70 +1.30 129.40 1 1885 ---- 129.00B 118.90A 118.90A 126.50 +1.30 125.20 1 1890 ---- 124.80B 114.80A 114.80A 122.30 +1.30 1 121.00 51 1895 ---- 120.60B 110.80A 110.80A 118.20 +1.30 116.90 1 1900 ---- 116.50B 106.80A 106.80A 114.10 +1.20 112.90 303 1905 ---- 112.50B 102.90A 102.90A 110.10 +1.20 108.90 2 1910 ---- 108.50B 99.10A 99.10A 106.20 +1.20 2 105.00 5 1915 ---- 104.60B 95.30A 95.30A 102.30 +1.10 101.20 1920 ---- 100.80B 91.70A 91.70A 98.50 +1.10 97.40 18 1925 ---- 97.00B 88.20A 88.20A 94.80 +1.00 93.80 4 1930 ---- 93.30B 84.70A 84.70A 91.20 +1.00 1 90.20 3 1935 ---- 89.70B 81.30A 81.30A 87.60 +.90 86.70 3 1940 ---- 86.20B 78.00A 78.00A 84.10 +.90 83.20 6 1945 ---- 82.80B 74.80A 74.80A 80.70 +.80 79.90 3 1950 ---- 79.50B 71.60A 71.60A 77.50 +.80 76.70 10 1955 ---- 76.20B 68.60A 68.60A 74.30 +.80 73.50 90 1960 68.00 73.10B 64.90A 70.90A 71.20 +.80 5 70.40 151 1965 ---- 70.00B 62.10A 62.10A 68.10 +.60 67.50 76 1970 ---- 67.00B 59.30A 59.30A 65.20 +.60 64.60 59 1975 ---- 64.10B 56.70A 56.70A 62.40 +.60 61.80 67 1980 ---- 61.40B 54.10A 54.10A 59.70 +.60 59.10 125 1985 ---- 58.70B 51.60A 51.60A 57.10 +.60 56.50 28 28 1990 ---- 56.10B 49.30A 49.30A 54.50 +.50 54.00 153 1995 ---- 53.60B 47.00A 47.00A 52.10 +.60 51.50 50 63 2000 46.00 51.10B 44.80A 51.00B 49.70 +.50 3 49.20 1 1489 2005 ---- 48.80B 42.70A 42.70A 47.40 +.50 46.90 56 61 2010 ---- 46.60B 40.70A 40.70A 45.30 +.50 44.80 1 168 2015 ---- 44.40B 38.70A 38.70A 43.20 +.50 42.70 471 2020 ---- 42.30B 36.90A 36.90A 41.20 +.50 40.70 1 407 2025 ---- 40.30B 35.10A 35.10A 39.20 +.40 38.80 42 2030 ---- 38.40B 33.40A 33.40A 37.40 +.50 36.90 43 2035 ---- 36.60B 31.80A 31.80A 35.60 +.40 35.20 55 2040 ---- 34.90B 30.30A 30.30A 33.90 +.40 33.50 22 2045 ---- 33.20B 28.80A 28.80A 32.30 +.40 31.90 177 2050 30.80 31.60B 27.40A 27.40A 30.70 +.40 4 30.30 21 1366 2055 ---- 30.10B 26.10A 26.10A 29.30 +.40 28.90 11 2060 27.20 28.70B 24.80A 28.70B 27.90 +.40 16 27.50 4410 2065 ---- 27.30B 23.60A 23.60A 26.50 +.30 26.20 45 2070 ---- 26.00B 22.40A 22.40A 25.20 +.30 24.90 281 2075 ---- 24.70B 21.30A 21.30A 24.00 +.30 30 23.70 273 2080 ---- 23.60B 20.30A 20.30A 22.80 +.30 22.50 3 112 2085 ---- 22.40B 19.30A 19.30A 21.70 +.30 21.40 110 2090 ---- 21.40B 18.40A 18.40A 20.70 +.30 20.40 56 2095 ---- 20.40B 17.50A 17.50A 19.70 +.30 1 19.40 47 2100 19.30 19.40B 16.70A 18.80A 18.70 +.20 15 18.50 41 841 2105 ---- 18.50B 15.90A 15.90A 17.80 +.20 17.60 63 2110 ---- 17.60B 15.10A 15.10A 17.00 +.20 1 16.80 2 65 2115 ---- 16.80B 14.40A 14.40A 16.20 +.20 16.00 10 2120 14.30 16.00B 13.80A 16.00B 15.40 +.20 5 15.20 80 2125 ---- 15.20B 13.10A 13.10A 14.70 +.20 20 14.50 74 2130 ---- 14.50B 12.50A 12.50A 14.00 +.20 13.80 21 131 2135 ---- 13.80B 11.90A 11.90A 13.30 +.10 13.20 1 16 2140 ---- 13.20B 11.40A 11.40A 12.70 +.10 12.60 1 11 2145 ---- 12.50B 10.90A 10.90A 12.10 +.10 12.00 8 2150 ---- 12.00B 10.40A 10.40A 11.50 +.10 11.40 172 1162 2155 ---- 11.40B 9.90A 9.90A 11.00 +.10 10.90 30 2160 ---- 10.90B 9.50A 9.50A 10.50 +.10 10.40 120 2165 ---- 10.40B 9.00A 9.00A 10.00 +.10 9.90 64 2170 ---- 9.90B 8.60A 8.60A 9.50 .00 1 9.50 10 2175 ---- 9.40B 8.30A 8.30A 9.10 +.10 5 9.00 92 2180 ---- 9.00B 7.90A 7.90A 8.70 +.10 8.60 1 49 2185 ---- 8.60B 7.60A 7.60A 8.30 +.10 1 8.20 5 2190 7.10 8.20B 7.10 8.20B 7.90 .00 2 7.90 35 2195 ---- 7.80B 6.90A 6.90A 7.60 +.10 1 7.50 8 2200 7.20 7.50 6.60A 7.30A 7.30 +.10 14 7.20 5 1011 2205 ---- 7.20B 6.30A 6.30A 6.90 .00 1 6.90 2 4 2210 ---- 6.80B 6.00A 6.00A 6.60 .00 6.60 3 9 2215 ---- 6.50B 5.80A 5.80A 6.30 .00 6.30 4 2220 ---- 6.30B 5.60A 5.60A 6.10 +.10 2 6.00 22 2225 5.90 6.00B 5.30A 5.90 5.80 .00 13 5.80 1 176 2230 ---- 5.70B 5.10A 5.10A 5.60 +.10 5.50 1 27 2235 ---- 5.50B 4.90A 4.90A 5.30 .00 5.30 28 2240 ---- 5.20B 4.70A 4.70A 5.10 .00 1 5.10 1 15 2245 ---- 5.00B 4.50A 4.50A 4.90 +.10 4.80 13 2250 4.70 4.80B 4.30A 4.70 4.70 +.10 21 4.60 16 1133 2255 ---- 4.60B 4.10A 4.10A 4.50 +.10 4.40 6 49 2260 ---- 4.40B 4.00A 4.00A 4.30 .00 2 4.30 2 41 2265 ---- 4.20B 3.80A 3.80A 4.10 .00 14 4.10 9 26 2270 ---- 4.10B 3.70A 3.70A 4.00 +.10 1 3.90 6 22 2275 ---- 3.90B 3.50A 3.50A 3.80 .00 4 3.80 7 177 2280 ---- 3.70B 3.30A 3.30A 3.60 .00 4 3.60 52 2285 ---- 3.60B 3.20A 3.20A 3.50 .00 3.50 7 21 2290 ---- 3.40B 3.10A 3.10A 3.40 +.10 2 3.30 1 40 2295 ---- 3.30B 3.00A 3.00A 3.20 .00 3.20 1 38 2300 2.90 3.20B 2.90 3.10B 3.10 .00 9 3.10 18 1330 2305 ---- ---- 2.70A 2.70A 3.00 .00 3.00 43 2310 2.90 2.90 2.60A 2.60A 2.90 +.10 7 2.80 62 2320 ---- 2.70B 2.50A 2.50A 2.60 .00 2.60 3 12 2325 ---- 2.60B 2.40A 2.40A 2.50 .00 2.50 1 47 2330 ---- 2.50B 2.30A 2.30A 2.40 .00 4 2.40 11 31 2340 ---- ---- 2.10A 2.10A 2.30 .00 2.30 29 2350 ---- ---- 2.00A 2.00A 2.10 .00 12 2.10 10 581 2360 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 2 17 2370 ---- ---- 1.70A 1.70A 1.80 .00 1.80 17 2375 ---- ---- ---- ---- 1.80 +.10 1 1.70 8 101 2380 ---- ---- 1.60A 1.60A 1.70 .00 3 1.70 1 30 2390 ---- ---- 1.50A 1.50A 1.60 .00 1.60 15 2400 ---- ---- 1.40A 1.40A 1.50 .00 1.50 3 349 2410 ---- ---- 1.30A 1.30A 1.40 .00 1.40 15 2425 ---- ---- ---- ---- 1.20 .00 1.20 25 61 2450 ---- ---- 1.00A 1.00A 1.10 .00 1.10 3 82 2475 ---- ---- ---- ---- .90 .00 .90 114 2500 .70 .70 .70 .70 .80 .00 4 .80 116 2525 ---- ---- ---- ---- .70 .00 .70 17 2550 ---- ---- ---- ---- .60 .00 .60 99 2575 ---- ---- ---- ---- .50 .00 .50 113 2600 ---- ---- ---- ---- .50 .00 .50 100 327 2800 ---- ---- ---- ---- .20 .00 .20 108 OG DEC23 Gold Option CALL 900 ---- 1104.00B 1095.10A 1095.10A 1102.80 +1.80 1101.00 925 ---- 1079.00B 1070.10A 1070.10A 1077.80 +1.80 1076.00 950 ---- 1054.00B 1045.10A 1045.10A 1052.80 +1.80 1051.00 975 ---- 1029.00B 1020.10A 1020.10A 1027.80 +1.80 1026.00 1000 ---- 1004.00B 995.10A 995.10A 1002.80 +1.80 1001.00 1025 ---- 979.00B 970.10A 970.10A 977.80 +1.80 976.00 1050 ---- 954.00B 945.10A 945.10A 952.80 +1.80 951.00 1075 ---- 929.00B 920.10A 920.10A 927.80 +1.80 926.00 1080 ---- 924.00B 915.10A 915.10A 922.80 +1.80 921.00 1090 ---- 914.00B 905.10A 905.10A 912.80 +1.80 911.00 1100 ---- 904.10B 895.00A 895.00A 902.80 +1.80 901.00 1110 ---- 894.00B 885.10A 885.10A 892.80 +1.80 891.00 1120 ---- 884.00B 875.00A 875.00A 882.80 +1.80 881.00 1125 ---- 879.10B 870.00A 870.00A 877.80 +1.80 876.00 1130 ---- 874.00B 865.00A 865.00A 872.80 +1.80 871.00 1140 ---- 864.00B 855.00A 855.00A 862.80 +1.80 861.00 1150 ---- 854.10B 845.00A 845.00A 852.80 +1.80 851.00 1160 ---- 844.00B 835.00A 835.00A 842.80 +1.80 841.00 1170 ---- 834.10B 825.00A 825.00A 832.80 +1.80 831.00 1175 ---- 829.10B 820.00A 820.00A 827.80 +1.80 826.00 1180 ---- 824.10B 815.00A 815.00A 822.80 +1.80 821.00 1185 ---- 819.10B 810.00A 810.00A 817.80 +1.80 816.00 1190 ---- 814.10B 805.00A 805.00A 812.80 +1.80 811.00 1195 ---- 809.10B 800.00A 800.00A 807.80 +1.80 806.00 1200 ---- 804.20B 795.00A 795.00A 802.80 +1.80 801.00 1205 ---- 799.20B 790.00A 790.00A 797.80 +1.80 796.00 1210 ---- 794.10B 785.00A 785.00A 792.80 +1.80 791.00 1215 ---- 789.10B 780.00A 780.00A 787.80 +1.80 786.00 1220 ---- 784.10B 775.00A 775.00A 782.80 +1.80 781.00 1225 ---- 779.10B 770.00A 770.00A 777.80 +1.80 776.00 1230 ---- 774.10B 765.00A 765.00A 772.80 +1.80 771.00 1235 ---- 769.10B 760.00A 760.00A 767.80 +1.80 766.00 1240 ---- 764.10B 755.00A 755.00A 762.80 +1.80 761.00 1245 ---- 759.20B 750.00A 750.00A 757.80 +1.80 756.00 1250 ---- 754.20B 744.90A 744.90A 752.80 +1.80 751.00 1255 ---- 749.20B 740.00A 740.00A 747.80 +1.80 746.00 1260 ---- 744.20B 735.00A 735.00A 742.80 +1.80 741.00 1265 ---- 739.20B 729.90A 729.90A 737.80 +1.80 736.00 1270 ---- 734.20B 724.90A 724.90A 732.80 +1.80 731.00 1275 ---- 729.20B 719.90A 719.90A 727.80 +1.80 726.00 1280 ---- 724.20B 714.90A 714.90A 722.80 +1.80 721.00 1285 ---- 719.20B 709.90A 709.90A 717.80 +1.80 716.00 1290 ---- 714.20B 704.90A 704.90A 712.80 +1.80 711.00 1295 ---- 709.20B 699.90A 699.90A 707.80 +1.80 706.00 1300 ---- 704.20B 694.90A 694.90A 702.80 +1.80 701.00 1305 ---- 699.20B 689.90A 689.90A 697.80 +1.80 696.00 1310 ---- 694.20B 684.90A 684.90A 692.80 +1.80 691.00 1315 ---- 689.20B 679.90A 679.90A 687.80 +1.80 686.00 1320 ---- 684.20B 674.90A 674.90A 682.80 +1.80 681.00 1325 ---- 679.20B 669.90A 669.90A 677.80 +1.80 676.00 1330 ---- 674.20B 664.90A 664.90A 672.80 +1.80 671.00 1335 ---- 669.20B 659.90A 659.90A 667.80 +1.80 666.00 1340 ---- 664.20B 654.90A 654.90A 662.80 +1.80 661.00 1345 ---- 659.20B 649.90A 649.90A 657.80 +1.80 656.00 1350 ---- 654.30B 644.90A 644.90A 652.80 +1.80 651.00 1355 ---- 649.20B 639.90A 639.90A 647.80 +1.80 646.00 1360 ---- 644.20B 634.90A 634.90A 642.80 +1.80 641.00 1365 ---- 639.20B 629.90A 629.90A 637.80 +1.80 636.00 1370 ---- 634.20B 624.90A 624.90A 632.80 +1.80 631.00 1375 ---- 629.30B 619.90A 619.90A 627.80 +1.80 626.00 1380 ---- 624.30B 614.90A 614.90A 622.80 +1.80 621.00 1385 ---- 619.30B 609.90A 609.90A 617.80 +1.80 616.00 1390 ---- 614.30B 604.90A 604.90A 612.80 +1.80 611.00 1395 ---- 609.30B 599.90A 599.90A 607.80 +1.80 606.00 1400 ---- 604.30B 594.80A 594.80A 602.80 +1.80 601.00 1405 ---- 599.30B 589.80A 589.80A 597.80 +1.80 596.00 1410 ---- 594.30B 584.80A 584.80A 592.80 +1.80 591.00 1415 ---- 589.30B 579.80A 579.80A 587.80 +1.80 586.00 1420 ---- 584.30B 574.80A 574.80A 582.80 +1.80 581.00 1425 ---- 579.30B 569.80A 569.80A 577.80 +1.80 576.00 1430 ---- 574.30B 564.80A 564.80A 572.80 +1.80 571.00 1435 ---- 569.30B 559.80A 559.80A 567.80 +1.80 566.00 1440 ---- 564.30B 554.80A 554.80A 562.80 +1.80 561.00 1445 ---- 559.30B 549.80A 549.80A 557.80 +1.80 556.00 1450 ---- 554.30B 544.80A 544.80A 552.80 +1.80 551.00 1455 ---- 549.30B 539.80A 539.80A 547.80 +1.80 546.00 1460 ---- 544.30B 534.80A 534.80A 542.80 +1.80 541.00 1465 ---- 539.30B 529.80A 529.80A 537.80 +1.80 536.00 1470 ---- 534.30B 524.80A 524.80A 532.80 +1.80 531.00 1475 ---- 529.30B 519.80A 519.80A 527.80 +1.80 526.00 1480 ---- 524.30B 514.80A 514.80A 522.80 +1.80 521.00 1485 ---- 519.30B 509.80A 509.80A 517.80 +1.80 516.00 1490 ---- 514.30B 504.80A 504.80A 512.80 +1.80 511.00 1495 ---- 509.30B 499.80A 499.80A 507.80 +1.80 506.00 1500 ---- 504.50B 494.70A 494.70A 502.80 +1.80 501.00 1505 ---- 499.30B 489.70A 489.70A 497.80 +1.80 496.00 1510 ---- 494.30B 484.70A 484.70A 492.80 +1.80 491.00 1515 ---- 489.30B 479.70A 479.70A 487.80 +1.80 486.00 1520 ---- 484.40B 474.70A 474.70A 482.80 +1.80 481.00 1525 ---- 479.50B 469.70A 469.70A 477.80 +1.80 476.00 1530 ---- 474.40B 464.70A 464.70A 472.80 +1.80 471.00 1535 ---- 469.40B 459.70A 459.70A 467.80 +1.80 466.00 1540 ---- 464.40B 454.70A 454.70A 462.80 +1.80 461.00 1545 ---- 459.40B 449.70A 449.70A 457.80 +1.80 456.00 1550 ---- 454.50B 444.70A 444.70A 452.80 +1.80 451.00 1555 ---- 449.40B 439.70A 439.70A 447.80 +1.80 446.00 1560 ---- 444.40B 434.70A 434.70A 442.80 +1.80 441.00 1565 ---- 439.40B 429.70A 429.70A 437.80 +1.80 436.00 1570 ---- 434.40B 424.70A 424.70A 432.80 +1.80 431.00 1575 ---- 429.40B 419.70A 419.70A 427.80 +1.80 426.00 1580 ---- 424.40B 414.70A 414.70A 422.80 +1.80 421.00 1585 ---- 419.40B 409.70A 409.70A 417.80 +1.80 416.00 1590 ---- 414.40B 404.70A 404.70A 412.80 +1.80 411.00 1595 ---- 409.40B 399.70A 399.70A 407.80 +1.80 406.00 1600 ---- 404.50B 394.60A 394.60A 402.80 +1.80 401.00 97 1605 ---- 399.40B 389.70A 389.70A 397.80 +1.80 396.00 1610 ---- 394.40B 384.70A 384.70A 392.80 +1.80 391.00 1615 ---- 389.40B 379.70A 379.70A 387.80 +1.80 386.00 1620 ---- 384.40B 374.70A 374.70A 382.80 +1.80 381.00 1625 ---- 379.60B 369.70A 369.70A 377.80 +1.80 376.00 50 1630 ---- 374.50B 364.70A 364.70A 372.80 +1.80 371.00 1635 ---- 369.50B 359.60A 359.60A 367.80 +1.80 366.00 1640 ---- 364.50B 354.60A 354.60A 362.80 +1.80 361.00 1645 ---- 359.50B 349.60A 349.60A 357.80 +1.80 356.00 1650 ---- 354.60B 344.60A 344.60A 352.80 +1.80 351.00 158 1655 ---- 349.50B 339.60A 339.60A 347.80 +1.80 346.00 1660 ---- 344.60B 334.60A 334.60A 342.80 +1.80 341.00 1665 ---- 339.60B 329.60A 329.60A 337.80 +1.80 336.00 1670 ---- 334.60B 324.60A 324.60A 332.80 +1.80 331.00 1675 ---- 329.60B 319.60A 319.60A 327.80 +1.80 326.00 2 1680 ---- 324.60B 314.60A 314.60A 322.80 +1.80 321.00 1685 ---- 319.60B 309.70A 309.70A 317.80 +1.80 316.00 1690 ---- 314.80B 304.70A 304.70A 312.80 +1.80 311.00 1695 ---- 309.70B 299.70A 299.70A 307.80 +1.80 306.00 1700 ---- 305.70B 293.70A 293.70A 302.80 +1.80 5 301.00 10 1007 1705 ---- 299.90B 289.80A 289.80A 297.90 +1.80 296.10 1710 ---- 294.80B 284.90A 284.90A 292.90 +1.80 291.10 1715 ---- 290.00B 279.90A 279.90A 287.90 +1.70 286.20 1720 ---- 285.10B 275.00A 275.00A 283.00 +1.80 281.20 1725 ---- 281.00B 269.10A 269.10A 278.10 +1.80 276.30 13 1730 ---- 275.30B 265.20A 265.20A 273.20 +1.80 271.40 1735 ---- 270.40B 260.30A 260.30A 268.30 +1.80 266.50 1 1740 ---- 265.50B 255.40A 255.40A 263.40 +1.80 261.60 1 1745 ---- 260.60B 250.60A 250.60A 258.50 +1.70 256.80 1750 ---- 256.60B 244.90A 244.90A 253.60 +1.70 2 251.90 2 561 1755 ---- 250.90B 240.90A 240.90A 248.80 +1.70 247.10 1760 ---- 246.10B 236.10A 236.10A 244.00 +1.70 242.30 1765 ---- 241.20B 231.30A 231.30A 239.20 +1.70 237.50 1770 ---- 236.40B 226.60A 226.60A 234.40 +1.70 232.70 1775 ---- 232.40B 220.90A 220.90A 229.60 +1.70 227.90 122 1780 ---- 226.90B 217.10A 217.10A 224.80 +1.60 223.20 1785 ---- 222.10B 212.40A 212.40A 220.10 +1.60 218.50 1 1790 ---- 217.50B 207.70A 207.70A 215.40 +1.60 213.80 1795 ---- 212.70B 203.00A 203.00A 210.70 +1.60 209.10 1800 ---- 208.80B 197.60A 197.60A 206.00 +1.60 204.40 5692 1805 ---- 203.30B 193.80A 193.80A 201.40 +1.60 199.80 1810 ---- 198.80B 189.20A 189.20A 196.80 +1.60 195.20 1815 ---- 194.20B 183.80A 183.80A 192.20 +1.60 190.60 1820 ---- 189.60B 179.30A 179.30A 187.60 +1.50 186.10 1825 ---- 185.70B 174.80A 174.80A 183.10 +1.50 181.60 84 1830 ---- 181.20B 170.40A 170.40A 178.60 +1.50 177.10 50 1835 ---- 176.70B 166.00A 166.00A 174.10 +1.40 172.70 1 1840 ---- 172.30B 161.60A 161.60A 169.70 +1.40 168.30 1 1845 ---- 167.80B 157.30A 157.30A 165.30 +1.40 163.90 1850 ---- 163.40B 153.00A 153.00A 160.90 +1.30 159.60 1764 1855 ---- 159.10B 148.80A 148.80A 156.60 +1.30 155.30 2 1860 ---- 154.80B 144.60A 144.60A 152.40 +1.40 151.00 76 1865 ---- 150.60B 140.40A 140.40A 148.10 +1.30 146.80 1870 ---- 146.40B 136.40A 136.40A 143.90 +1.20 142.70 107 1875 ---- 142.20B 132.30A 132.30A 139.80 +1.20 138.60 900 1880 ---- 138.10B 128.40A 128.40A 135.70 +1.10 134.60 131 1885 ---- 134.10B 124.40A 124.40A 131.70 +1.10 130.60 1890 ---- 130.10B 120.60A 120.60A 127.80 +1.10 126.70 5 1895 ---- 126.20B 116.80A 116.80A 123.90 +1.10 122.80 1900 ---- 122.30B 113.00A 113.00A 120.00 +1.00 119.00 1504 1905 ---- 118.50B 109.40A 109.40A 116.20 +1.00 115.20 10 1910 ---- 114.80B 105.80A 105.80A 112.50 +.90 111.60 75 1915 ---- 111.10B 102.30A 102.30A 108.90 +.90 108.00 1 1920 ---- 107.50B 98.90A 98.90A 105.30 +.90 104.40 47 1925 ---- 103.90B 95.50A 95.50A 101.80 +.80 101.00 544 1930 ---- 100.50B 92.30A 92.30A 98.40 +.80 97.60 20 1935 ---- 97.10B 89.10A 89.10A 95.00 +.70 94.30 7 1940 ---- 93.80B 85.90A 85.90A 91.80 +.80 91.00 124 1945 ---- 90.50B 82.90A 82.90A 88.60 +.70 87.90 373 1950 ---- 87.40B 79.90A 79.90A 85.50 +.70 84.80 3 10498 1955 ---- 84.40B 77.10A 77.10A 82.40 +.60 81.80 13 1960 ---- 81.30B 74.20A 74.20A 79.50 +.60 78.90 7 829 1965 ---- 78.30B 71.50A 71.50A 76.60 +.60 76.00 82 1970 70.00 75.50B 68.80A 75.50B 73.80 +.50 2 73.30 3 192 1975 68.90 72.70B 66.20A 72.70B 71.10 +.50 8 70.60 677 1980 ---- 70.10B 63.70A 63.70A 68.50 +.50 68.00 61 1985 ---- 67.50B 61.30A 61.30A 65.90 +.50 65.40 61 1990 ---- 64.90B 59.00A 59.00A 63.50 +.50 18 63.00 2 741 1995 ---- 62.50B 56.70A 56.70A 61.10 +.50 60.60 30 65 2000 56.80 60.30 54.40A 60.10A 58.80 +.50 191 58.30 95 5420 2005 ---- 57.90B 52.30A 52.30A 56.50 +.40 10 56.10 103 496 2010 54.50 55.70B 50.30A 55.70B 54.40 +.40 14 54.00 33 620 2015 ---- 53.50B 48.30A 48.30A 52.30 +.40 166 51.90 20 747 2020 ---- 51.50B 46.40A 46.40A 50.30 +.40 2 49.90 114 190 2025 ---- 49.50B 44.60A 44.60A 48.40 +.40 48.00 12 1174 2030 ---- 47.70B 42.70A 42.70A 46.50 +.40 46.10 823 2035 ---- 45.90B 41.20A 41.20A 44.70 +.40 44.30 128 2040 ---- 44.00B 39.40A 39.40A 43.00 +.40 42.60 370 2045 ---- 42.30B 38.00A 38.00A 41.30 +.40 38 40.90 67 2050 39.30 40.70B 36.50A 36.50A 39.70 +.40 82 39.30 165 2336 2055 ---- 39.20B 35.00A 35.00A 38.10 +.30 37.80 80 2060 ---- 37.60B 33.60A 33.60A 36.70 +.40 36.30 302 2065 ---- 36.10B 32.30A 32.30A 35.20 +.30 34.90 111 2070 ---- 34.70B 31.00A 31.00A 33.90 +.40 33.50 195 2075 ---- 33.40B 29.80A 29.80A 32.60 +.40 32.20 1195 2080 31.50 32.10B 28.60A 31.40A 31.30 +.40 87 30.90 205 2085 ---- 30.80B 27.50A 27.50A 30.10 +.40 29.70 162 2090 ---- 29.60B 26.50A 26.50A 28.90 +.30 28.60 91 2095 ---- 28.50B 25.40A 25.40A 27.80 +.30 27.50 1 88 2100 24.40 27.40B 24.40 26.70A 26.70 +.30 340 26.40 723 12765 2105 ---- 26.40B 23.50A 23.50A 25.70 +.30 25.40 30 2110 ---- 25.30B 22.60A 22.60A 24.70 +.30 1 24.40 158 2115 ---- 24.40B 21.70A 21.70A 23.80 +.30 2 23.50 22 860 2120 ---- 23.40B 20.90A 20.90A 22.90 +.30 22.60 61 2125 ---- 22.60B 20.10A 20.10A 22.00 +.30 21.70 38 1958 2130 ---- 21.70B 19.30A 19.30A 21.20 +.30 20.90 631 2135 ---- 20.90B 18.60A 18.60A 20.40 +.30 10 20.10 60 2140 ---- 20.10B 17.90A 17.90A 19.60 +.30 19.30 13 2145 ---- 19.40B 17.20A 17.20A 18.90 +.30 1 18.60 46 2150 18.40 18.60B 16.60A 18.60B 18.20 +.30 362 17.90 695 4466 2155 ---- 17.90B 16.00A 16.00A 17.50 +.30 17.20 29 2160 ---- 17.30B 15.40A 15.40A 16.80 +.20 16.60 29 2165 ---- 16.60B 14.80A 14.80A 16.20 +.20 16.00 33 2170 ---- 16.10B 14.30A 14.30A 15.60 +.20 15.40 55 2175 ---- 15.40B 13.80A 13.80A 15.10 +.20 14.90 38 1446 2180 ---- 14.90B 13.30A 13.30A 14.50 +.20 14.30 35 2185 ---- 14.30B 12.80A 12.80A 14.00 +.20 13.80 1 60 2190 12.40 13.80B 12.30A 13.80B 13.50 +.20 1 13.30 92 2195 ---- 13.30B 11.90A 11.90A 13.00 +.20 12.80 5 22 2200 12.00 13.00 11.50A 12.80 12.50 +.10 539 12.40 62 5697 2205 ---- 12.40B 11.10A 11.10A 12.10 +.20 11.90 7 2210 ---- 11.90B 10.70A 10.70A 11.70 +.20 11.50 9 2215 ---- 11.50B 10.30A 10.30A 11.30 +.20 11.10 3 2220 ---- 11.10B 10.00A 10.00A 10.90 +.20 10.70 1078 2225 ---- 10.70B 9.60A 9.60A 10.50 +.20 10.30 1645 2230 ---- 10.40B 9.30A 9.30A 10.10 +.10 10.00 28 2235 ---- 10.00B 9.00A 9.00A 9.80 +.20 9.60 10 2240 ---- 9.60B 8.70A 8.70A 9.50 +.20 9.30 5 2245 ---- 9.30B 8.40A 8.40A 9.10 +.10 9.00 2 2250 ---- 9.00B 8.10A 8.10A 8.80 +.10 25 8.70 50 3761 2255 ---- 8.70B 7.80A 7.80A 8.50 +.10 8.40 2 2260 ---- 8.40B 7.60A 7.60A 8.30 +.20 8.10 128 2265 ---- 8.10B 7.30A 7.30A 8.00 +.10 7.90 11 2270 ---- 7.80B 7.10A 7.10A 7.70 +.10 7.60 11 2275 ---- 7.60B 6.90A 6.90A 7.50 +.20 7.30 1 1426 2280 ---- 7.30B 6.70A 6.70A 7.20 +.10 7.10 15 2285 ---- 7.10B 6.40A 6.40A 7.00 +.10 6.90 2 2290 ---- 6.90B 6.20A 6.20A 6.80 +.20 6.60 3 2295 ---- 6.60B 6.00A 6.00A 6.50 +.10 6.40 8 2300 6.00 6.40B 5.80 6.40B 6.30 +.10 8 6.20 574 7143 2305 ---- 6.20B 5.60A 5.60A 6.10 +.10 6.00 5 2310 ---- 6.00B 5.50A 5.50A 5.90 +.10 5.80 1 18 2315 ---- 5.80B 5.30A 5.30A 5.70 .00 5.70 101 2320 ---- 5.60B 5.20A 5.20A 5.50 .00 2 5.50 6 2325 ---- 5.50B 5.00A 5.00A 5.40 +.10 5.30 10 751 2330 ---- 5.30B 4.90A 4.90A 5.20 +.10 5.10 1 17 2335 ---- 5.10B 4.70A 4.70A 5.00 .00 5.00 10 2340 ---- 5.00B 4.50A 4.50A 4.90 +.10 2 4.80 11 422 2345 ---- 4.80B 4.40A 4.40A 4.70 .00 4.70 8 2350 ---- 4.60B 4.30A 4.30A 4.60 +.10 4.50 35 1645 2360 ---- ---- 4.00A 4.00A 4.30 .00 4.30 13 2370 ---- 4.10B 3.80A 3.80A 4.00 .00 1 4.00 2 2375 4.00 4.00 3.70A 4.00 3.90 .00 3 3.90 1024 2380 ---- 3.90B 3.60A 3.60A 3.80 .00 3.80 27 2390 ---- ---- 3.40A 3.40A 3.60 .00 3.60 3 2400 3.20 3.40B 3.20 3.40B 3.40 .00 39 3.40 169 3837 2410 ---- ---- 3.00A 3.00A 3.20 .00 3.20 2 2420 ---- ---- 2.80A 2.80A 3.00 .00 3.00 4 2425 ---- 3.00B 2.80A 2.80A 2.90 .00 2.90 1 1339 2430 ---- 2.90B 2.70A 2.70A 2.80 .00 2.80 15 2440 ---- 2.70B 2.50A 2.50A 2.60 .00 2.60 14 2450 ---- 2.60B 2.40A 2.40A 2.50 .00 2.50 1 880 2475 2.20 2.30 2.10A 2.10A 2.20 .00 33 2.20 48 2490 ---- ---- ---- ---- 2.00 .00 2.00 168 2500 ---- ---- ---- ---- 1.90 .00 1.90 75 16038 2525 ---- 1.70B ---- 1.70B 1.60 .00 1.60 6 197 2550 ---- ---- ---- ---- 1.40 .00 24 1.40 1703 2575 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 87 2600 1.20 1.20 1.20 1.20 1.10 .00 33 1.10 20 3206 2625 ---- ---- ---- ---- 1.00 .00 1.00 642 2650 ---- ---- ---- ---- .90 +.10 .80 627 2700 ---- ---- ---- ---- .70 .00 .70 3826 2750 ---- ---- ---- ---- .60 .00 20 .60 50 936 2800 ---- ---- ---- ---- .50 .00 .50 801 2900 ---- ---- .40A .40A .30 -.20 .50 70 3000 ---- ---- ---- ---- .20 -.20 .40 20 11177 3100 ---- ---- ---- ---- .20 -.10 .30 119 3200 ---- ---- ---- ---- .20 -.10 .30 5629 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 196 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 6 595 OG JAN24 Gold Option CALL 1250 ---- 774.50B 765.40A 765.40A 773.30 +2.20 771.10 1275 ---- 749.50B 740.40A 740.40A 748.30 +2.20 746.10 1300 ---- 724.50B 715.40A 715.40A 723.30 +2.20 721.10 1325 ---- 699.50B 690.40A 690.40A 698.30 +2.20 696.10 1350 ---- 674.50B 665.40A 665.40A 673.30 +2.20 671.10 1375 ---- 649.50B 640.40A 640.40A 648.30 +2.20 646.10 1400 ---- 624.50B 615.40A 615.40A 623.30 +2.20 621.10 1425 ---- 599.50B 590.40A 590.40A 598.30 +2.20 596.10 1430 ---- 594.50B 585.50A 585.50A 593.30 +2.20 591.10 1440 ---- 584.50B 575.50A 575.50A 583.30 +2.20 581.10 1450 ---- 574.60B 565.40A 565.40A 573.30 +2.20 571.10 1460 ---- 564.50B 555.50A 555.50A 563.30 +2.20 561.10 1470 ---- 554.50B 545.50A 545.50A 553.30 +2.20 551.10 1475 ---- 549.60B 540.40A 540.40A 548.30 +2.20 546.10 1480 ---- 544.50B 535.50A 535.50A 543.30 +2.20 541.10 1490 ---- 534.50B 525.50A 525.50A 533.30 +2.20 531.10 1500 ---- 524.50B 515.40A 515.40A 523.30 +2.20 521.10 1510 ---- 514.50B 505.50A 505.50A 513.30 +2.20 511.10 1520 ---- 504.50B 495.50A 495.50A 503.30 +2.20 501.10 1525 ---- 499.60B 490.40A 490.40A 498.30 +2.20 496.10 1530 ---- 494.50B 485.50A 485.50A 493.30 +2.20 491.10 1535 ---- 489.50B 480.50A 480.50A 488.30 +2.20 486.10 1540 ---- 484.50B 475.40A 475.40A 483.30 +2.20 481.10 1545 ---- 479.50B 470.40A 470.40A 478.30 +2.20 476.10 1550 ---- 474.60B 465.40A 465.40A 473.30 +2.20 471.10 1 1555 ---- 469.50B 460.40A 460.40A 468.30 +2.20 466.10 1560 ---- 464.50B 455.40A 455.40A 463.30 +2.20 461.10 1565 ---- 459.50B 450.40A 450.40A 458.30 +2.20 456.10 1570 ---- 454.50B 445.40A 445.40A 453.30 +2.20 451.10 1575 ---- 449.60B 440.40A 440.40A 448.30 +2.20 446.10 1580 ---- 444.50B 435.40A 435.40A 443.30 +2.20 441.10 1585 ---- 439.50B 430.40A 430.40A 438.30 +2.20 436.10 1590 ---- 434.60B 425.40A 425.40A 433.30 +2.20 431.10 1595 ---- 429.60B 420.40A 420.40A 428.30 +2.20 426.10 1600 ---- 424.60B 415.40A 415.40A 423.30 +2.20 421.10 1605 ---- 419.60B 410.40A 410.40A 418.30 +2.20 416.10 1610 ---- 414.60B 405.40A 405.40A 413.30 +2.20 411.10 1615 ---- 409.60B 400.40A 400.40A 408.30 +2.20 406.10 1620 ---- 404.60B 395.40A 395.40A 403.30 +2.20 401.10 1625 ---- 399.70B 390.40A 390.40A 398.30 +2.20 396.10 1630 ---- 394.60B 385.40A 385.40A 393.30 +2.20 391.10 1635 ---- 389.60B 380.40A 380.40A 388.30 +2.20 386.10 1640 ---- 384.60B 375.40A 375.40A 383.30 +2.20 381.10 1645 ---- 379.60B 370.40A 370.40A 378.30 +2.20 376.10 1650 ---- 374.70B 365.30A 365.30A 373.30 +2.20 371.10 4 1655 ---- 369.60B 360.40A 360.40A 368.30 +2.20 366.10 1660 ---- 364.70B 355.40A 355.40A 363.30 +2.20 361.10 1665 ---- 359.70B 350.40A 350.40A 358.30 +2.20 356.10 1670 ---- 354.60B 345.40A 345.40A 353.30 +2.20 351.10 1675 ---- 349.70B 339.00A 339.00A 348.30 +2.20 346.10 1 1680 ---- 344.70B 335.40A 335.40A 343.30 +2.20 341.10 1685 ---- 339.80B 330.40A 330.40A 338.30 +2.20 336.10 1690 ---- 334.80B 325.40A 325.40A 333.30 +2.20 331.10 1695 ---- 329.80B 320.50A 320.50A 328.40 +2.20 326.20 1700 ---- 326.20B 314.30A 314.30A 323.40 +2.20 321.20 6 1705 ---- 319.90B 310.60A 310.60A 318.40 +2.10 316.30 1710 ---- 314.90B 305.70A 305.70A 313.50 +2.20 311.30 1715 ---- 310.00B 300.80A 300.80A 308.60 +2.20 306.40 1720 ---- 305.10B 295.90A 295.90A 303.70 +2.20 301.50 1725 ---- 301.50B 289.80A 289.80A 298.80 +2.20 296.60 1730 ---- 295.40B 286.10A 286.10A 293.90 +2.20 291.70 1735 ---- 290.50B 281.30A 281.30A 289.00 +2.10 286.90 1740 ---- 285.70B 276.40A 276.40A 284.20 +2.20 282.00 1745 ---- 280.80B 271.60A 271.60A 279.30 +2.10 277.20 1750 ---- 277.20B 265.70A 265.70A 274.50 +2.10 272.40 2 7 1755 ---- 271.40B 262.00A 262.00A 269.70 +2.10 267.60 1760 ---- 266.50B 257.20A 257.20A 264.90 +2.10 262.80 1765 ---- 261.60B 252.50A 252.50A 260.10 +2.10 258.00 1770 ---- 256.80B 247.70A 247.70A 255.40 +2.10 253.30 1775 ---- 253.30B 241.90A 241.90A 250.60 +2.00 248.60 1780 ---- 247.30B 238.30A 238.30A 245.90 +2.00 243.90 1785 ---- 242.60B 233.60A 233.60A 241.20 +2.00 239.20 1790 ---- 238.00B 229.00A 229.00A 236.50 +2.00 234.50 1 1795 ---- 233.30B 224.30A 224.30A 231.90 +2.00 229.90 1800 ---- 229.80B 218.70A 218.70A 227.20 +1.90 225.30 18 1805 ---- 224.10B 215.20A 215.20A 222.60 +1.90 220.70 1810 ---- 219.50B 210.00A 210.00A 218.00 +1.90 216.10 1815 ---- 214.90B 205.10A 205.10A 213.50 +1.90 211.60 1820 ---- 211.00B 200.60A 200.60A 208.90 +1.80 207.10 1825 ---- 206.90B 196.20A 196.20A 204.40 +1.80 202.60 1830 ---- 202.40B 191.70A 191.70A 200.00 +1.90 198.10 1835 ---- 198.00B 187.40A 187.40A 195.50 +1.80 193.70 1840 ---- 193.60B 183.00A 183.00A 191.10 +1.80 189.30 1845 ---- 189.20B 178.70A 178.70A 186.80 +1.80 185.00 1850 ---- 184.80B 174.40A 174.40A 182.40 +1.70 180.70 2 1855 ---- 180.50B 170.20A 170.20A 178.10 +1.70 176.40 1860 ---- 176.20B 166.00A 166.00A 173.90 +1.80 172.10 1865 ---- 172.00B 161.90A 161.90A 169.70 +1.70 168.00 1870 ---- 167.70B 157.80A 157.80A 165.50 +1.70 163.80 1875 ---- 163.60B 153.70A 153.70A 161.40 +1.70 159.70 1 1880 ---- 159.50B 149.70A 149.70A 157.30 +1.70 155.60 1885 ---- 155.40B 145.80A 145.80A 153.20 +1.60 151.60 1890 ---- 151.40B 141.90A 141.90A 149.20 +1.50 147.70 1895 ---- 147.40B 138.00A 138.00A 145.30 +1.50 143.80 1900 ---- 143.50B 134.30A 134.30A 141.40 +1.50 139.90 8 1905 ---- 139.70B 130.50A 130.50A 137.60 +1.50 136.10 1910 ---- 135.80B 126.90A 126.90A 133.80 +1.40 132.40 1915 ---- 132.10B 123.20A 123.20A 130.10 +1.40 128.70 1920 ---- 128.40B 119.70A 119.70A 126.40 +1.30 125.10 1925 ---- 124.80B 116.20A 116.20A 122.80 +1.30 121.50 2 1930 ---- 121.20B 112.80A 112.80A 119.30 +1.30 118.00 1935 ---- 117.70B 109.50A 109.50A 115.80 +1.20 114.60 54 1940 ---- 114.30B 106.20A 106.20A 112.40 +1.20 111.20 1945 ---- 110.90B 103.00A 103.00A 109.10 +1.20 107.90 1950 ---- 107.60B 99.80A 99.80A 105.80 +1.10 104.70 226 1955 ---- 104.40B 96.80A 96.80A 102.60 +1.00 101.60 1960 ---- 101.20B 93.80A 93.80A 99.50 +1.00 98.50 1 1965 ---- 98.10B 90.90A 90.90A 96.40 +.90 95.50 1970 ---- 95.20B 88.00A 88.00A 93.40 +.90 92.50 2 1975 ---- 92.20B 85.20A 85.20A 90.50 +.90 89.60 1 19 1980 ---- 89.40B 82.50A 82.50A 87.70 +.90 86.80 1 4 1985 ---- 86.60B 79.90A 79.90A 84.90 +.80 84.10 3 1990 ---- 83.80B 77.30A 77.30A 82.20 +.70 81.50 42 43 1995 ---- 81.20B 74.80A 74.80A 79.60 +.70 78.90 35 2000 ---- 78.60B 72.30A 72.30A 77.00 +.70 76.30 5 533 2005 ---- 76.10B 69.90A 69.90A 74.60 +.70 73.90 380 2010 ---- 73.60B 67.60A 67.60A 72.20 +.70 71.50 2015 ---- 71.20B 65.40A 65.40A 69.80 +.60 69.20 17 2020 67.70 69.20 63.30A 69.20 67.60 +.70 22 66.90 3 43 2025 ---- 66.70B 61.20A 61.20A 65.30 +.60 64.70 1 400 2030 ---- 64.50B 59.10A 59.10A 63.20 +.60 62.60 2035 ---- 62.40B 57.20A 57.20A 61.10 +.50 60.60 86 2040 ---- 60.40B 55.30A 55.30A 59.10 +.50 58.60 2 2045 ---- 58.40B 53.40A 53.40A 57.20 +.60 56.60 100 2050 ---- 56.50B 51.60A 51.60A 55.30 +.60 35 54.70 87 3467 2055 ---- 54.60B 49.90A 49.90A 53.50 +.60 52.90 80 2060 ---- 52.80B 48.20A 48.20A 51.70 +.50 51.20 2065 ---- 51.10B 46.60A 46.60A 50.00 +.50 49.50 4 2070 ---- 49.40B 45.10A 45.10A 48.30 +.50 47.80 58 2075 ---- 47.80B 43.60A 43.60A 46.70 +.50 46.20 57 2080 ---- 46.20B 42.10A 42.10A 45.20 +.50 44.70 10 2085 ---- 44.50B 40.80A 40.80A 43.70 +.50 43.20 154 2090 ---- 43.00B 39.40A 39.40A 42.20 +.50 41.70 26 2095 ---- 41.60B 38.10A 38.10A 40.90 +.50 40.40 4 2100 ---- 40.40B 36.80A 36.80A 39.50 +.50 9 39.00 20 3052 2105 ---- 38.90B 35.50A 35.50A 38.20 +.50 37.70 15 2110 ---- 37.60B 34.40A 34.40A 36.90 +.40 36.50 4 2115 ---- 36.40B 33.20A 33.20A 35.70 +.40 35.30 40 2120 ---- 35.20B 32.10A 32.10A 34.60 +.50 34.10 460 2125 ---- 34.20B 31.10A 31.10A 33.40 +.40 33.00 1405 2130 ---- 32.90B 30.10A 30.10A 32.30 +.40 31.90 18 2135 ---- 31.90B 29.10A 29.10A 31.30 +.50 30.80 5 2140 ---- 30.90B 28.10A 28.10A 30.30 +.50 29.80 1 2145 ---- 29.90B 27.20A 27.20A 29.30 +.40 28.90 8 2150 ---- 29.10B 26.30A 26.30A 28.30 +.40 1 27.90 1198 2155 ---- 28.00B 25.50A 25.50A 27.40 +.40 27.00 2160 ---- 27.10B 24.70A 24.70A 26.50 +.30 26.20 2165 ---- 26.20B 23.90A 23.90A 25.70 +.40 25.30 2 2170 ---- 25.40B 23.10A 23.10A 24.90 +.40 24.50 2 2175 ---- 24.70B 22.40A 22.40A 24.10 +.40 23.70 215 2180 ---- 23.80B 21.70A 21.70A 23.30 +.30 23.00 3 10 2185 ---- 23.10B 21.00A 21.00A 22.60 +.30 22.30 143 2190 ---- 22.30B 20.40A 20.40A 21.90 +.30 21.60 6 2195 ---- 21.60B 19.70A 19.70A 21.20 +.30 20.90 9 2200 20.10 21.10B 19.10A 21.10B 20.50 +.20 11 20.30 20 4025 2205 ---- 20.30B 18.50A 18.50A 19.90 +.30 19.60 2210 ---- 19.70B 18.00A 18.00A 19.30 +.30 19.00 2 2215 ---- 19.10B 17.40A 17.40A 18.70 +.30 18.40 2220 ---- 18.50B 16.90A 16.90A 18.10 +.20 17.90 100 2225 ---- 18.00B 16.40A 16.40A 17.60 +.30 17.30 141 2230 ---- 17.40B 15.90A 15.90A 17.00 +.20 16.80 8 2235 ---- 16.80B 15.40A 15.40A 16.50 +.20 16.30 4 2240 ---- 16.30B 14.90A 14.90A 16.00 +.20 15.80 2245 ---- 15.80B 14.50A 14.50A 15.50 +.10 15.40 6 2250 ---- 15.40B 14.10A 14.10A 15.10 +.20 14.90 30 2361 2255 ---- 14.90B 13.70A 13.70A 14.60 +.10 14.50 2260 ---- 14.50B 13.30A 13.30A 14.20 +.20 14.00 12 2265 ---- 14.00B 12.90A 12.90A 13.80 +.20 13.60 3 2270 ---- 13.60B 12.50A 12.50A 13.40 +.20 13.20 2275 ---- 13.30B 12.10A 12.10A 13.00 +.20 12.80 68 2280 ---- 12.80B 11.80A 11.80A 12.60 +.10 12.50 7 2285 ---- 12.50B 11.50A 11.50A 12.30 +.20 12.10 2290 ---- 12.10B 11.10A 11.10A 11.90 +.10 11.80 1 2295 ---- 11.70B 10.80A 10.80A 11.60 +.20 11.40 2300 ---- 11.40B 10.50A 10.50A 11.30 +.20 11.10 5 1950 2305 ---- 11.00B 10.20A 10.20A 10.90 +.10 10.80 2310 ---- 10.70B 9.90A 9.90A 10.60 +.10 10.50 3 2315 ---- 10.40B 9.70A 9.70A 10.40 +.20 10.20 2320 ---- 10.10B 9.40A 9.40A 10.10 +.20 9.90 1 2325 ---- 9.90B 9.10A 9.10A 9.80 +.20 9.60 138 2330 ---- 9.60B 8.90A 8.90A 9.50 +.10 9.40 2340 8.80 9.00B 8.40A 9.00B 9.00 +.10 2 8.90 2350 ---- 8.60B 8.00A 8.00A 8.50 +.10 8.40 362 2360 ---- 8.10B 7.60A 7.60A 8.10 +.20 7.90 6 2370 ---- 7.60B 7.20A 7.20A 7.70 +.20 7.50 2375 ---- 7.50B 7.00A 7.00A 7.50 +.20 7.30 160 2380 ---- 7.20B 6.80A 6.80A 7.30 +.20 7.10 1 2390 ---- 6.80B 6.50A 6.50A 6.90 +.20 6.70 9 2400 6.20 6.50B 6.10A 6.10A 6.50 +.10 8 6.40 1435 2410 ---- 6.20B 5.80A 5.80A 6.20 +.10 6.10 2 2420 ---- ---- 5.50A 5.50A 5.90 +.10 5.80 2 2425 5.40 5.70B 5.40 5.70B 5.70 +.10 10 5.60 21 2430 ---- 5.60B 5.30A 5.30A 5.60 +.10 5.50 5 2450 4.80 5.00B 4.70A 5.00B 5.10 +.20 12 4.90 1260 2475 4.20 4.50 4.20 4.50 4.50 +.20 38 4.30 67 2500 ---- 3.90B 3.70A 3.70A 3.90 +.10 3.80 43 299 2525 ---- 3.50B 3.30A 3.30A 3.50 +.10 3.40 7 234 2550 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 130 2575 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 118 2600 2.50 2.50 2.40A 2.40A 2.50 +.10 30 2.40 10 492 2625 ---- ---- ---- ---- 2.20 .00 2.20 85 2700 ---- ---- ---- ---- 1.60 .00 1.60 31 193 3000 ---- ---- ---- ---- .50 .00 .50 30 215 3500 ---- ---- ---- ---- .20 .00 .20 1 4000 ---- ---- ---- ---- .10 .00 .10 19 OG FEB24 Gold Option CALL 1250 ---- 774.30B 765.50A 765.50A 773.30 +2.20 771.10 1275 ---- 749.30B 740.50A 740.50A 748.30 +2.20 746.10 1300 ---- 724.30B 715.50A 715.50A 723.30 +2.20 721.10 1325 ---- 699.30B 690.50A 690.50A 698.30 +2.20 696.10 1350 ---- 674.50B 665.60A 665.60A 673.30 +2.20 671.10 1375 ---- 649.50B 640.50A 640.50A 648.30 +2.20 646.10 1400 ---- 624.40B 615.50A 615.50A 623.30 +2.20 621.10 1425 ---- 599.40B 590.50A 590.50A 598.30 +2.20 596.10 1430 ---- 594.40B 585.60A 585.60A 593.30 +2.20 591.10 1440 ---- 584.40B 575.60A 575.60A 583.30 +2.20 581.10 1450 ---- 574.40B 565.50A 565.50A 573.30 +2.20 571.10 1460 ---- 564.40B 555.60A 555.60A 563.30 +2.20 561.10 1470 ---- 554.40B 545.60A 545.60A 553.30 +2.20 551.10 1475 ---- 549.40B 540.50A 540.50A 548.30 +2.20 546.10 1480 ---- 544.40B 535.60A 535.60A 543.30 +2.20 541.10 1490 ---- 534.40B 525.60A 525.60A 533.30 +2.20 531.10 1500 ---- 524.50B 515.50A 515.50A 523.30 +2.20 521.10 1510 ---- 514.50B 505.50A 505.50A 513.30 +2.20 511.10 1520 ---- 504.50B 495.50A 495.50A 503.30 +2.20 501.10 1525 ---- 499.50B 490.50A 490.50A 498.30 +2.20 496.10 1530 ---- 494.40B 485.50A 485.50A 493.30 +2.20 491.10 1535 ---- 489.40B 480.50A 480.50A 488.30 +2.20 486.10 1540 ---- 484.50B 475.50A 475.50A 483.30 +2.20 481.10 1545 ---- 479.50B 470.50A 470.50A 478.30 +2.20 476.10 1550 ---- 474.50B 465.50A 465.50A 473.30 +2.20 471.10 1555 ---- 469.50B 460.50A 460.50A 468.30 +2.20 466.10 1560 ---- 464.50B 455.50A 455.50A 463.30 +2.20 461.10 1565 ---- 459.50B 450.50A 450.50A 458.30 +2.20 456.10 1570 ---- 454.50B 445.50A 445.50A 453.30 +2.20 451.10 1575 ---- 449.50B 440.50A 440.50A 448.30 +2.20 446.10 1580 ---- 444.50B 435.50A 435.50A 443.30 +2.20 441.10 1585 ---- 439.50B 430.50A 430.50A 438.30 +2.20 436.10 1590 ---- 434.50B 425.50A 425.50A 433.30 +2.20 431.10 1595 ---- 429.50B 420.50A 420.50A 428.30 +2.20 426.10 1600 ---- 424.50B 415.50A 415.50A 423.30 +2.20 421.10 1605 ---- 419.50B 410.50A 410.50A 418.30 +2.20 416.10 1610 ---- 414.50B 405.50A 405.50A 413.30 +2.20 411.10 1615 ---- 409.50B 400.50A 400.50A 408.30 +2.20 406.10 1620 ---- 404.50B 395.50A 395.50A 403.30 +2.20 401.10 1625 ---- 399.50B 390.50A 390.50A 398.30 +2.20 396.10 1630 ---- 394.50B 385.50A 385.50A 393.30 +2.20 391.10 1635 ---- 389.50B 380.50A 380.50A 388.30 +2.20 386.10 1640 ---- 384.50B 375.50A 375.50A 383.30 +2.20 381.10 1645 ---- 379.50B 370.50A 370.50A 378.30 +2.20 376.10 1650 ---- 374.50B 364.00A 364.00A 373.30 +2.20 371.10 1655 ---- 369.50B 360.50A 360.50A 368.30 +2.20 366.10 1660 ---- 364.50B 355.60A 355.60A 363.30 +2.20 361.10 1665 ---- 359.60B 350.50A 350.50A 358.30 +2.20 356.10 1670 ---- 354.60B 345.50A 345.50A 353.30 +2.20 351.10 1675 ---- 351.00B 339.20A 339.20A 348.30 +2.10 346.20 1680 ---- 344.70B 335.70A 335.70A 343.40 +2.20 341.20 1685 ---- 339.80B 330.80A 330.80A 338.40 +2.10 336.30 1690 ---- 334.90B 325.80A 325.80A 333.50 +2.10 331.40 1695 ---- 330.00B 320.90A 320.90A 328.60 +2.20 326.40 1700 ---- 326.40B 314.70A 314.70A 323.70 +2.10 321.60 35 1705 ---- 320.20B 311.20A 311.20A 318.80 +2.10 316.70 1710 ---- 315.30B 306.30A 306.30A 313.90 +2.10 311.80 1 1715 ---- 310.50B 301.50A 301.50A 309.10 +2.10 307.00 1720 ---- 305.60B 296.60A 296.60A 304.20 +2.10 302.10 1725 ---- 302.10B 290.60A 290.60A 299.40 +2.10 297.30 3 1730 ---- 296.00B 287.00A 287.00A 294.60 +2.10 292.50 1735 ---- 291.20B 282.30A 282.30A 289.80 +2.10 287.70 1740 ---- 286.40B 277.50A 277.50A 285.00 +2.00 283.00 1745 ---- 281.60B 272.80A 272.80A 280.30 +2.10 278.20 1750 ---- 278.20B 266.80A 266.80A 275.50 +2.00 273.50 1755 ---- 272.20B 263.30A 263.30A 270.80 +2.00 268.80 1760 ---- 267.50B 258.60A 258.60A 266.10 +2.00 264.10 1765 ---- 262.80B 254.00A 254.00A 261.40 +2.00 259.40 1770 ---- 258.10B 249.30A 249.30A 256.80 +2.10 254.70 1775 ---- 254.70B 243.50A 243.50A 252.10 +2.00 250.10 1780 ---- 248.90B 240.10A 240.10A 247.50 +2.00 245.50 1785 ---- 244.30B 235.60A 235.60A 242.90 +2.00 240.90 1790 ---- 239.60B 230.20A 230.20A 238.30 +2.00 236.30 1795 ---- 235.20B 225.30A 225.30A 233.80 +2.00 231.80 1800 ---- 231.70B 220.80A 220.80A 229.30 +2.00 227.30 201 1805 ---- 227.20B 216.40A 216.40A 224.80 +2.00 222.80 1810 ---- 222.70B 212.00A 212.00A 220.30 +1.90 218.40 1815 ---- 218.20B 207.60A 207.60A 215.90 +2.00 213.90 1820 ---- 213.80B 203.20A 203.20A 211.40 +1.90 209.50 1825 ---- 209.40B 198.90A 198.90A 207.10 +1.90 205.20 1 1830 ---- 205.00B 194.60A 194.60A 202.70 +1.90 200.80 1835 ---- 200.70B 190.40A 190.40A 198.40 +1.90 196.50 1840 ---- 196.40B 186.10A 186.10A 194.10 +1.80 192.30 1845 ---- 192.20B 182.00A 182.00A 189.90 +1.80 188.10 1850 ---- 187.90B 177.80A 177.80A 185.70 +1.80 183.90 12 1855 ---- 183.70B 173.70A 173.70A 181.50 +1.80 179.70 1860 ---- 179.60B 169.70A 169.70A 177.40 +1.80 175.60 1865 ---- 175.50B 165.70A 165.70A 173.30 +1.70 171.60 1870 ---- 171.40B 161.70A 161.70A 169.20 +1.60 167.60 1875 ---- 167.40B 157.80A 157.80A 165.20 +1.60 163.60 1880 ---- 163.40B 154.00A 154.00A 161.30 +1.60 159.70 1885 ---- 159.50B 150.20A 150.20A 157.40 +1.60 155.80 1890 ---- 155.60B 146.40A 146.40A 153.50 +1.50 152.00 1895 ---- 151.80B 142.70A 142.70A 149.70 +1.40 148.30 1900 ---- 148.00B 139.10A 139.10A 146.00 +1.50 144.50 269 1905 ---- 144.30B 135.50A 135.50A 142.30 +1.40 140.90 6 1910 ---- 140.60B 131.90A 131.90A 138.70 +1.40 137.30 15 1915 ---- 137.00B 128.50A 128.50A 135.10 +1.40 133.70 1920 ---- 133.50B 125.10A 125.10A 131.60 +1.30 130.30 1925 ---- 130.00B 121.70A 121.70A 128.10 +1.30 126.80 500 1930 ---- 126.60B 118.40A 118.40A 124.70 +1.20 123.50 1935 ---- 123.20B 115.20A 115.20A 121.40 +1.20 120.20 1940 ---- 119.90B 112.00A 112.00A 118.10 +1.20 116.90 10 1945 ---- 116.60B 109.00A 109.00A 114.90 +1.10 113.80 1950 ---- 113.50B 105.90A 105.90A 111.80 +1.10 110.70 73 1955 ---- 110.30B 103.00A 103.00A 108.70 +1.10 107.60 12 1960 ---- 107.30B 100.10A 100.10A 105.70 +1.10 104.60 1 1965 ---- 104.40B 97.20A 97.20A 102.70 +1.00 101.70 1970 ---- 101.50B 94.50A 94.50A 99.90 +1.10 98.80 1975 ---- 98.60B 91.70A 91.70A 97.00 +.90 96.10 1 1980 ---- 95.80B 89.10A 89.10A 94.30 +1.00 93.30 50 1985 ---- 93.10B 86.50A 86.50A 91.60 +.90 90.70 64 1990 ---- 90.50B 84.00A 84.00A 89.00 +.90 88.10 5 1995 ---- 87.90B 81.60A 81.60A 86.40 +.90 85.50 9 2000 ---- 85.30B 79.20A 79.20A 83.90 +.80 83.10 843 2005 ---- 82.90B 76.80A 76.80A 81.50 +.80 80.70 1 2010 ---- 80.40B 74.70A 74.70A 79.10 +.80 78.30 3 2015 ---- 78.10B 72.40A 72.40A 76.80 +.80 76.00 3 2020 ---- 75.90B 70.30A 70.30A 74.50 +.70 73.80 167 2025 ---- 73.70B 68.20A 68.20A 72.40 +.70 10 71.70 407 2030 ---- 71.40B 66.30A 66.30A 70.20 +.60 69.60 2035 ---- 69.30B 64.30A 64.30A 68.20 +.70 67.50 7 2040 ---- 67.30B 62.40A 62.40A 66.20 +.70 65.50 98 2045 ---- 65.50B 60.50A 60.50A 64.20 +.60 63.60 1 2050 59.00 63.60B 58.60A 60.10A 62.30 +.60 20 61.70 2 1126 2055 ---- 61.70B 57.00A 57.00A 60.50 +.60 59.90 145 2060 ---- 59.90B 55.30A 55.30A 58.70 +.50 58.20 46 2065 ---- 58.20B 53.70A 53.70A 57.00 +.60 56.40 161 2070 ---- 56.30B 52.10A 52.10A 55.30 +.50 54.80 12 2075 ---- 54.80B 50.60A 50.60A 53.70 +.50 53.20 1032 2080 ---- 53.00B 49.10A 49.10A 52.20 +.60 51.60 2 2085 ---- 51.50B 47.60A 47.60A 50.60 +.50 50.10 3 2090 ---- 50.00B 46.10A 46.10A 49.20 +.60 48.60 2095 ---- 48.50B 44.90A 44.90A 47.70 +.50 47.20 2 2100 ---- 47.30B 43.50A 43.50A 46.40 +.60 27 45.80 1941 2105 ---- 45.90B 42.30A 42.30A 45.00 +.50 44.50 271 2110 ---- 44.40B 41.00A 41.00A 43.70 +.50 43.20 2 2115 ---- 43.10B 39.80A 39.80A 42.50 +.60 41.90 2120 ---- 42.10B 38.70A 38.70A 41.20 +.50 40.70 310 2125 ---- 40.90B 37.60A 37.60A 40.00 +.40 39.60 409 2130 ---- 39.50B 36.50A 36.50A 38.90 +.50 38.40 7 2135 ---- 38.40B 35.40A 35.40A 37.80 +.50 37.30 2140 ---- 37.30B 34.40A 34.40A 36.70 +.50 36.20 11 2145 ---- 36.20B 33.40A 33.40A 35.70 +.50 35.20 6 2150 ---- 35.40B 32.50A 32.50A 34.70 +.50 36 34.20 1606 2155 ---- 34.30B 31.60A 31.60A 33.70 +.50 33.20 2160 ---- 33.30B 30.70A 30.70A 32.70 +.40 32.30 26 2165 ---- 32.40B 29.80A 29.80A 31.80 +.40 31.40 4 2170 ---- 31.50B 29.00A 29.00A 30.90 +.40 30.50 2175 ---- 30.70B 28.20A 28.20A 30.00 +.40 29.60 1183 2180 ---- 29.70B 27.40A 27.40A 29.20 +.40 28.80 2185 ---- 28.90B 26.60A 26.60A 28.40 +.40 28.00 2190 ---- 28.10B 25.90A 25.90A 27.60 +.40 27.20 47 2195 ---- 27.30B 25.20A 25.20A 26.80 +.30 26.50 2200 24.10 26.60B 24.10 26.60B 26.10 +.40 3 25.70 1872 2205 ---- 25.90B 23.80A 23.80A 25.40 +.40 25.00 5 2210 ---- 25.10B 23.20A 23.20A 24.70 +.40 24.30 36 2215 ---- 24.50B 22.60A 22.60A 24.00 +.30 23.70 14 2220 ---- 23.80B 21.90A 21.90A 23.40 +.40 23.00 2225 ---- 23.20B 21.40A 21.40A 22.70 +.30 22.40 36 2230 ---- 22.50B 20.80A 20.80A 22.10 +.30 21.80 2235 ---- 21.90B 20.20A 20.20A 21.50 +.30 21.20 2240 ---- 21.30B 19.70A 19.70A 21.00 +.30 20.70 2245 ---- 20.80B 19.20A 19.20A 20.40 +.30 20.10 1 2250 ---- 20.20B 18.70A 18.70A 19.90 +.30 18 19.60 50 1709 2255 ---- 19.70B 18.20A 18.20A 19.40 +.30 19.10 2260 ---- 19.20B 17.70A 17.70A 18.80 +.20 18.60 2265 ---- 18.70B 17.30A 17.30A 18.40 +.30 18.10 2270 ---- 18.20B 16.80A 16.80A 17.90 +.30 17.60 2275 ---- 17.70B 16.40A 16.40A 17.40 +.20 17.20 250 2280 ---- 17.20B 16.00A 16.00A 17.00 +.30 16.70 2285 ---- 16.80B 15.60A 15.60A 16.50 +.20 16.30 2290 ---- 16.40B 15.20A 15.20A 16.10 +.20 15.90 47 2295 ---- 15.90B 14.80A 14.80A 15.70 +.20 15.50 3 2300 15.10 15.50B 14.40A 14.40A 15.30 +.20 39 15.10 7 2612 2305 ---- 15.10B 14.10A 14.10A 14.90 +.20 14.70 2310 ---- 14.70B 13.70A 13.70A 14.60 +.20 14.40 174 2315 ---- 14.40B 13.40A 13.40A 14.20 +.20 14.00 2320 ---- 14.00B 13.10A 13.10A 13.80 +.10 13.70 2325 ---- 13.70B 12.70A 12.70A 13.50 +.20 13.30 681 2330 ---- 13.30B 12.40A 12.40A 13.20 +.20 13.00 2340 ---- 12.60B 11.80A 11.80A 12.50 +.10 12.40 2350 ---- 12.00B 11.30A 11.30A 11.90 +.10 35 11.80 908 2360 ---- 11.40B 10.80A 10.80A 11.30 +.10 11.20 2370 ---- 10.90B 10.30A 10.30A 10.80 +.10 10.70 2375 ---- 10.60B 10.00A 10.00A 10.50 .00 10.50 101 2380 ---- 10.40B 9.80A 9.80A 10.30 +.10 10.20 2390 ---- 9.90B 9.30A 9.30A 9.80 +.10 9.70 2400 ---- 9.40B 8.90A 8.90A 9.30 .00 9.30 15 1642 2410 ---- 9.00B 8.50A 8.50A 8.90 .00 8.90 2420 ---- 8.60B 8.20A 8.20A 8.50 .00 8.50 2425 ---- 8.40B 8.00A 8.00A 8.30 .00 8.30 7 2430 ---- 8.20B 7.80A 7.80A 8.10 .00 8.10 2450 7.60 7.60 7.10A 7.60 7.40 .00 5 7.40 40 261 2475 ---- 6.70B 6.40A 6.40A 6.60 .00 6.60 3 2500 5.70 6.00B 5.70 6.00B 5.90 .00 24 5.90 1735 2525 ---- 5.40B 5.10A 5.10A 5.30 .00 5.30 31 2550 ---- 4.90B 4.60A 4.60A 4.70 -.10 4.80 40 2575 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 1 2600 ---- 4.00B 3.80A 3.80A 3.80 -.10 3.90 10 181 2625 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 10 120 2700 2.80 2.80 2.60A 2.60A 2.60 -.10 24 2.70 635 2800 ---- ---- ---- ---- 1.80 -.10 1.90 1258 3000 ---- ---- ---- ---- 1.00 .00 1.00 10 526 3500 ---- ---- ---- ---- .30 .00 .30 3 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- 794.10B 784.80A 784.80A 793.00 +2.40 790.60 1275 ---- 768.40B 760.60A 760.60A 768.00 +2.40 765.60 1300 ---- 744.20B 734.70A 734.70A 743.00 +2.40 740.60 1325 ---- 718.50B 710.60A 710.60A 718.00 +2.40 715.60 1350 ---- 694.20B 684.70A 684.70A 693.00 +2.40 690.60 1375 ---- 668.50B 660.60A 660.60A 668.00 +2.40 665.60 1400 ---- 644.20B 634.70A 634.70A 643.00 +2.40 640.60 1425 ---- 618.50B 610.50A 610.50A 618.00 +2.40 615.60 1440 ---- 603.50B 595.50A 595.50A 603.00 +2.40 600.60 1450 ---- 594.20B 584.70A 584.70A 593.00 +2.40 590.60 1460 ---- 583.50B 575.50A 575.50A 583.00 +2.40 580.60 1470 ---- 573.50B 565.50A 565.50A 573.00 +2.40 570.60 1475 ---- 568.60B 560.50A 560.50A 568.00 +2.40 565.60 1480 ---- 563.60B 555.50A 555.50A 563.00 +2.40 560.60 1490 ---- 553.50B 545.50A 545.50A 553.00 +2.40 550.60 1500 ---- 544.30B 534.70A 534.70A 543.00 +2.40 540.60 1510 ---- 533.50B 525.50A 525.50A 533.00 +2.40 530.60 1520 ---- 523.50B 515.50A 515.50A 523.00 +2.40 520.60 1525 ---- 518.60B 510.50A 510.50A 518.00 +2.40 515.60 1530 ---- 513.60B 505.50A 505.50A 513.00 +2.40 510.60 1540 ---- 503.60B 495.50A 495.50A 503.00 +2.40 500.60 1545 ---- 498.70B 490.50A 490.50A 498.00 +2.40 495.60 1550 ---- 494.30B 484.50A 484.50A 493.00 +2.40 490.60 1555 ---- 488.70B 480.40A 480.40A 488.00 +2.40 485.60 1560 ---- 483.70B 475.40A 475.40A 483.00 +2.40 480.60 1565 ---- 478.70B 470.40A 470.40A 478.00 +2.40 475.60 1570 ---- 473.70B 465.40A 465.40A 473.00 +2.40 470.60 1575 ---- 468.70B 460.40A 460.40A 468.00 +2.40 465.60 1580 ---- 463.70B 455.40A 455.40A 463.00 +2.40 460.60 1585 ---- 458.60B 450.40A 450.40A 458.00 +2.40 455.60 1590 ---- 453.60B 445.40A 445.40A 453.00 +2.40 450.60 1595 ---- 448.60B 440.40A 440.40A 448.00 +2.40 445.60 1600 ---- 444.40B 434.70A 434.70A 443.00 +2.40 440.60 1605 ---- 438.60B 430.40A 430.40A 438.00 +2.40 435.60 1610 ---- 433.60B 425.40A 425.40A 433.00 +2.40 430.60 1615 ---- 428.80B 420.40A 420.40A 428.00 +2.40 425.60 1620 ---- 423.80B 415.40A 415.40A 423.00 +2.40 420.60 1625 ---- 418.80B 410.40A 410.40A 418.00 +2.40 415.60 1630 ---- 413.80B 405.40A 405.40A 413.00 +2.40 410.60 1635 ---- 408.80B 400.40A 400.40A 408.00 +2.40 405.60 1640 ---- 403.80B 395.40A 395.40A 403.00 +2.40 400.60 1645 ---- 398.80B 390.40A 390.40A 398.00 +2.40 395.60 1650 ---- 395.00B 383.60A 383.60A 393.00 +2.40 390.60 1 1655 ---- 388.70B 380.50A 380.50A 388.00 +2.40 385.60 1660 ---- 383.70B 375.50A 375.50A 383.00 +2.40 380.60 1665 ---- 378.80B 370.50A 370.50A 378.00 +2.30 375.70 1670 ---- 373.90B 365.60A 365.60A 373.10 +2.40 370.70 1675 ---- 370.80B 358.90A 358.90A 368.10 +2.30 365.80 6 1680 ---- 364.00B 355.70A 355.70A 363.20 +2.30 360.90 1685 ---- 359.00B 350.70A 350.70A 358.30 +2.40 355.90 1690 ---- 354.20B 345.80A 345.80A 353.40 +2.40 351.00 1695 ---- 349.30B 341.00A 341.00A 348.50 +2.30 346.20 1700 ---- 346.20B 334.50A 334.50A 343.60 +2.30 341.30 6 1705 ---- 339.60B 331.20A 331.20A 338.80 +2.40 336.40 1710 ---- 334.80B 326.40A 326.40A 333.90 +2.30 331.60 1715 ---- 329.90B 321.60A 321.60A 329.10 +2.30 326.80 1720 ---- 325.10B 316.80A 316.80A 324.30 +2.30 322.00 1725 ---- 322.00B 310.40A 310.40A 319.50 +2.30 317.20 1730 ---- 315.50B 307.20A 307.20A 314.70 +2.30 312.40 1735 ---- 310.70B 302.50A 302.50A 309.90 +2.30 307.60 1740 ---- 305.90B 297.70A 297.70A 305.20 +2.30 302.90 1745 ---- 301.20B 293.00A 293.00A 300.40 +2.20 298.20 1750 ---- 298.20B 286.80A 286.80A 295.70 +2.20 293.50 1755 ---- 291.80B 283.60A 283.60A 291.00 +2.20 288.80 1760 ---- 287.10B 278.90A 278.90A 286.40 +2.30 284.10 1765 ---- 282.50B 274.30A 274.30A 281.70 +2.20 279.50 1770 ---- 277.80B 269.70A 269.70A 277.10 +2.20 274.90 1775 ---- 274.80B 263.70A 263.70A 272.40 +2.10 270.30 1780 ---- 268.60B 260.60A 260.60A 267.80 +2.10 265.70 1785 ---- 264.10B 256.00A 256.00A 263.30 +2.20 261.10 1790 ---- 259.50B 250.10A 250.10A 258.70 +2.10 256.60 1795 ---- 255.00B 245.60A 245.60A 254.20 +2.10 252.10 1800 ---- 251.90B 241.10A 241.10A 249.70 +2.10 247.60 1 1805 ---- 247.40B 236.70A 236.70A 245.20 +2.00 243.20 1810 ---- 243.00B 232.30A 232.30A 240.80 +2.10 238.70 1815 ---- 238.50B 227.90A 227.90A 236.30 +2.00 234.30 1820 ---- 234.10B 223.50A 223.50A 231.90 +2.00 229.90 1825 ---- 229.70B 219.20A 219.20A 227.60 +2.00 225.60 1830 ---- 225.40B 214.90A 214.90A 223.20 +1.90 221.30 1835 ---- 221.10B 210.70A 210.70A 218.90 +1.90 217.00 1840 ---- 216.80B 206.50A 206.50A 214.60 +1.90 212.70 1845 ---- 212.50B 202.30A 202.30A 210.40 +1.90 208.50 1850 ---- 208.30B 198.20A 198.20A 206.20 +1.90 204.30 1855 ---- 204.10B 194.10A 194.10A 202.00 +1.80 200.20 1860 ---- 199.90B 190.00A 190.00A 197.90 +1.80 196.10 1865 ---- 195.90B 186.00A 186.00A 193.80 +1.80 192.00 1870 ---- 191.70B 182.00A 182.00A 189.70 +1.80 187.90 20 1875 ---- 187.80B 178.10A 178.10A 185.70 +1.80 183.90 1880 ---- 183.80B 174.20A 174.20A 181.70 +1.70 180.00 1885 ---- 179.80B 170.30A 170.30A 177.80 +1.70 176.10 1890 ---- 175.90B 166.50A 166.50A 173.90 +1.70 172.20 1895 ---- 172.00B 162.80A 162.80A 170.10 +1.70 168.40 1900 ---- 168.20B 159.00A 159.00A 166.30 +1.70 164.60 328 1905 ---- 164.50B 155.40A 155.40A 162.60 +1.70 160.90 1910 ---- 160.70B 151.80A 151.80A 158.90 +1.70 157.20 1915 ---- 157.10B 148.30A 148.30A 155.20 +1.60 153.60 1920 ---- 153.50B 144.80A 144.80A 151.60 +1.60 150.00 1925 ---- 149.80B 141.30A 141.30A 148.10 +1.60 146.50 2 1930 ---- 146.30B 137.90A 137.90A 144.60 +1.50 143.10 1935 ---- 142.90B 134.60A 134.60A 141.20 +1.50 139.70 1940 ---- 139.50B 131.30A 131.30A 137.80 +1.40 136.40 1945 ---- 136.10B 128.10A 128.10A 134.50 +1.40 133.10 1950 ---- 132.80B 125.00A 125.00A 131.20 +1.30 129.90 3590 1955 ---- 129.60B 121.90A 121.90A 128.00 +1.30 126.70 1960 ---- 126.50B 118.90A 118.90A 124.90 +1.30 123.60 1965 ---- 123.30B 115.90A 115.90A 121.80 +1.20 120.60 1970 ---- 120.30B 113.00A 113.00A 118.80 +1.20 117.60 1975 ---- 117.30B 110.10A 110.10A 115.80 +1.20 114.60 2 1980 ---- 114.50B 107.30A 107.30A 112.90 +1.10 111.80 1985 ---- 111.60B 104.60A 104.60A 110.10 +1.20 108.90 1990 ---- 108.80B 101.90A 101.90A 107.30 +1.10 106.20 1995 101.20 106.00B 99.20A 106.00B 104.60 +1.10 2 103.50 2000 ---- 103.30B 96.60A 96.60A 101.90 +1.10 100.80 163 2005 ---- 100.70B 94.10A 94.10A 99.30 +1.10 98.20 2010 ---- 98.10B 91.70A 91.70A 96.70 +1.00 95.70 125 2015 ---- 95.60B 89.30A 89.30A 94.30 +1.10 93.20 2020 ---- 93.20B 87.00A 87.00A 91.80 +1.00 90.80 2025 ---- 90.80B 84.70A 84.70A 89.50 +1.00 88.50 22 2030 ---- 88.40B 82.50A 82.50A 87.10 +.90 86.20 2035 ---- 86.10B 80.30A 80.30A 84.90 +1.00 83.90 2040 ---- 83.90B 78.20A 78.20A 82.70 +1.00 81.70 34 2045 ---- 81.70B 76.20A 76.20A 80.50 +.90 79.60 2050 ---- 79.60B 74.20A 74.20A 78.50 +1.00 77.50 261 2055 ---- 77.60B 72.30A 72.30A 76.40 +.90 75.50 61 2060 ---- 75.60B 70.40A 70.40A 74.40 +.90 73.50 81 2065 ---- 73.60B 68.50A 68.50A 72.50 +.90 71.60 4 2070 ---- 71.70B 66.70A 66.70A 70.60 +.80 69.80 45 2075 ---- 69.90B 65.00A 65.00A 68.80 +.80 68.00 112 2080 ---- 68.10B 63.30A 63.30A 67.00 +.80 66.20 18 2085 ---- 66.10B 61.80A 61.80A 65.30 +.80 64.50 2090 ---- 64.40B 60.20A 60.20A 63.60 +.80 62.80 2095 ---- 62.70B 58.70A 58.70A 62.00 +.80 61.20 32 2100 ---- 61.30B 57.00A 57.00A 60.40 +.80 52 59.60 811 2105 ---- 59.50B 55.70A 55.70A 58.80 +.70 58.10 24 2110 ---- 58.00B 54.20A 54.20A 57.30 +.70 56.60 22 2115 ---- 56.50B 52.70A 52.70A 55.90 +.80 55.10 2120 ---- 55.10B 51.40A 51.40A 54.50 +.80 53.70 2125 ---- 53.90B 50.10A 50.10A 53.10 +.70 52.40 170 2130 ---- 52.30B 48.90A 48.90A 51.70 +.70 51.00 2135 ---- 51.00B 47.70A 47.70A 50.40 +.70 49.70 2140 ---- 49.70B 46.40A 46.40A 49.10 +.60 48.50 4 2145 ---- 48.40B 45.20A 45.20A 47.90 +.60 47.30 2150 ---- 47.40B 44.00A 44.00A 46.70 +.60 1 46.10 2643 2155 ---- 46.10B 42.90A 42.90A 45.50 +.60 44.90 8 2160 ---- 44.90B 41.90A 41.90A 44.40 +.60 43.80 2165 ---- 43.80B 40.80A 40.80A 43.30 +.60 42.70 5 2170 ---- 42.70B 39.80A 39.80A 42.20 +.60 41.60 2175 ---- 41.80B 38.80A 38.80A 41.20 +.60 40.60 350 2180 ---- 40.60B 37.90A 37.90A 40.10 +.50 39.60 20 2185 ---- 39.80B 36.90A 36.90A 39.20 +.60 38.60 2190 ---- 38.70B 36.00A 36.00A 38.20 +.50 37.70 2195 ---- 37.70B 35.10A 35.10A 37.30 +.60 36.70 2200 ---- 36.90B 34.30A 34.30A 36.30 +.50 1 35.80 31 17126 2205 ---- 36.00B 33.40A 33.40A 35.50 +.60 34.90 2210 ---- 35.00B 32.60A 32.60A 34.60 +.50 34.10 6 2215 ---- 34.20B 31.80A 31.80A 33.80 +.50 33.30 2220 ---- 33.40B 31.10A 31.10A 33.00 +.50 32.50 38 2225 ---- 32.70B 30.30A 30.30A 32.20 +.50 31.70 100 2230 ---- 31.80B 29.60A 29.60A 31.40 +.50 30.90 20 2235 ---- 31.00B 28.90A 28.90A 30.60 +.40 30.20 2240 ---- 30.30B 28.20A 28.20A 29.90 +.40 29.50 2245 ---- 29.60B 27.50A 27.50A 29.20 +.40 28.80 6 25 2250 ---- 28.90B 26.90A 26.90A 28.50 +.40 28.10 28 2255 ---- 28.20B 26.30A 26.30A 27.80 +.40 27.40 2260 ---- 27.50B 25.70A 25.70A 27.20 +.40 26.80 12 2265 ---- 26.90B 25.10A 25.10A 26.60 +.40 26.20 2270 ---- 26.30B 24.50A 24.50A 25.90 +.40 25.50 1 2275 ---- 25.70B 23.90A 23.90A 25.30 +.30 25.00 486 2280 ---- 25.10B 23.40A 23.40A 24.80 +.40 24.40 2285 ---- 24.50B 22.80A 22.80A 24.20 +.40 23.80 2290 ---- 23.90B 22.30A 22.30A 23.60 +.30 23.30 2295 ---- 23.40B 21.80A 21.80A 23.10 +.40 22.70 2300 ---- 22.90B 21.30A 21.30A 22.60 +.40 22.20 1 109 2305 ---- 22.30B 20.90A 20.90A 22.10 +.40 21.70 2310 ---- 21.80B 20.40A 20.40A 21.60 +.40 21.20 2315 ---- 21.30B 19.90A 19.90A 21.10 +.30 20.80 2320 ---- 20.90B 19.50A 19.50A 20.60 +.30 20.30 2325 ---- 20.40B 19.10A 19.10A 20.20 +.40 19.80 176 2330 ---- 19.90B 18.60A 18.60A 19.70 +.30 19.40 16 2335 ---- 19.50B 18.20A 18.20A 19.30 +.30 19.00 3 2340 ---- 19.10B 17.80A 17.80A 18.80 +.20 18.60 2345 ---- 18.70B 17.50A 17.50A 18.40 +.30 18.10 2350 ---- 18.20B 17.10A 17.10A 18.00 +.20 17.80 613 2360 ---- 17.50B 16.40A 16.40A 17.30 +.30 17.00 1 2370 ---- 16.70B 15.70A 15.70A 16.50 +.20 16.30 2375 ---- 16.30B 15.30A 15.30A 16.20 +.30 15.90 50 2380 ---- 16.00B 15.00A 15.00A 15.80 +.20 15.60 2390 ---- 15.30B 14.40A 14.40A 15.20 +.30 14.90 16 2400 ---- 14.70B 13.80A 13.80A 14.50 +.20 14.30 28 10001 2410 ---- 14.10B 13.20A 13.20A 13.90 +.20 13.70 2420 ---- 13.50B 12.70A 12.70A 13.40 +.20 13.20 2425 ---- 13.20B 12.50A 12.50A 13.10 +.20 12.90 43 2430 ---- 12.90B 12.20A 12.20A 12.80 +.20 12.60 85 2440 ---- 12.40B 11.70A 11.70A 12.30 +.20 12.10 2450 ---- 11.90B 11.30A 11.30A 11.80 +.10 11.70 224 2475 ---- 10.70B 10.20A 10.20A 10.70 +.20 10.50 26 2500 ---- 9.70B 9.30A 9.30A 9.70 +.10 9.60 10 905 2525 ---- 8.80B 8.40A 8.40A 8.80 +.10 8.70 139 2550 ---- 8.00B 7.70A 7.70A 8.00 +.10 7.90 2 2575 ---- ---- 7.00A 7.00A 7.30 +.10 7.20 49 2600 ---- ---- 6.40A 6.40A 6.60 .00 6.60 392 2625 ---- ---- 5.80A 5.80A 6.10 +.10 6.00 71 2750 ---- ---- 3.80A 3.80A 4.00 .00 4.00 10 780 2975 ---- ---- ---- ---- 2.00 +.10 1.90 51 3000 ---- ---- ---- ---- 1.80 .00 1.80 554 3250 ---- ---- ---- ---- .90 .00 .90 20 3500 ---- ---- ---- ---- .50 .00 .50 119 4000 ---- ---- ---- ---- .40 .00 .40 2 OG APR24 Gold Option CALL 1250 ---- 793.80B 785.00A 785.00A 793.00 +2.40 790.60 1275 ---- 767.90B 761.10A 761.10A 768.00 +2.40 765.60 1300 ---- 744.00B 735.00A 735.00A 743.00 +2.40 740.60 1325 ---- 717.90B 711.00A 711.00A 718.00 +2.40 715.60 1350 ---- 694.00B 685.00A 685.00A 693.00 +2.40 690.60 1375 ---- 668.00B 661.00A 661.00A 668.00 +2.40 665.60 1400 ---- 644.10B 635.00A 635.00A 643.00 +2.40 640.60 1425 ---- 618.00B 611.00A 611.00A 618.00 +2.40 615.60 1440 ---- 603.00B 595.90A 595.90A 603.00 +2.40 600.60 1450 ---- 594.10B 585.00A 585.00A 593.00 +2.40 590.60 1460 ---- 583.10B 575.90A 575.90A 583.00 +2.40 580.60 1470 ---- 573.10B 565.90A 565.90A 573.00 +2.40 570.60 1475 ---- 568.10B 560.90A 560.90A 568.00 +2.40 565.60 1480 ---- 563.10B 555.90A 555.90A 563.00 +2.40 560.60 1490 ---- 553.10B 545.90A 545.90A 553.00 +2.40 550.60 1500 ---- 544.10B 535.00A 535.00A 543.00 +2.40 540.60 1510 ---- 533.10B 525.90A 525.90A 533.00 +2.40 530.60 1520 ---- 523.10B 515.90A 515.90A 523.00 +2.40 520.60 1525 ---- 518.10B 510.90A 510.90A 518.00 +2.40 515.60 1530 ---- 513.10B 505.90A 505.90A 513.00 +2.40 510.60 1540 ---- 503.20B 495.90A 495.90A 503.00 +2.40 500.60 1545 ---- 498.20B 490.90A 490.90A 498.00 +2.40 495.60 1550 ---- 494.20B 484.90A 484.90A 493.00 +2.40 490.60 1555 ---- 488.20B 480.90A 480.90A 488.00 +2.40 485.60 1560 ---- 483.20B 475.90A 475.90A 483.00 +2.40 480.60 1565 ---- 478.20B 470.90A 470.90A 478.00 +2.40 475.60 1570 ---- 473.20B 465.90A 465.90A 473.00 +2.40 470.60 1575 ---- 468.20B 460.90A 460.90A 468.00 +2.40 465.60 1580 ---- 463.20B 455.80A 455.80A 463.00 +2.40 460.60 1585 ---- 458.20B 450.80A 450.80A 458.00 +2.40 455.60 1590 ---- 453.20B 445.80A 445.80A 453.00 +2.40 450.60 1595 ---- 448.20B 440.80A 440.80A 448.00 +2.40 445.60 1600 ---- 444.20B 434.90A 434.90A 443.00 +2.40 440.60 1605 ---- 438.20B 430.80A 430.80A 438.00 +2.40 435.60 1610 ---- 433.20B 425.80A 425.80A 433.00 +2.40 430.60 1615 ---- 428.30B 420.80A 420.80A 428.00 +2.40 425.60 1620 ---- 423.30B 415.80A 415.80A 423.00 +2.40 420.60 1625 ---- 418.30B 408.70A 408.70A 418.00 +2.40 415.60 1630 ---- 413.30B 405.90A 405.90A 413.00 +2.40 410.60 1635 ---- 408.30B 400.90A 400.90A 408.00 +2.40 405.60 1640 ---- 403.30B 395.90A 395.90A 403.00 +2.40 400.60 1645 ---- 398.40B 390.90A 390.90A 398.00 +2.30 395.70 1650 ---- 395.60B 383.90A 383.90A 393.10 +2.40 390.70 1655 ---- 388.40B 381.10A 381.10A 388.10 +2.30 385.80 1660 ---- 383.50B 376.10A 376.10A 383.20 +2.40 380.80 1665 ---- 378.60B 371.20A 371.20A 378.30 +2.40 375.90 1670 ---- 373.70B 366.30A 366.30A 373.40 +2.40 371.00 1675 ---- 371.00B 359.50A 359.50A 368.50 +2.40 366.10 39 1680 ---- 363.90B 356.60A 356.60A 363.60 +2.40 361.20 1685 ---- 359.00B 351.70A 351.70A 358.70 +2.30 356.40 1690 ---- 354.20B 346.90A 346.90A 353.90 +2.40 351.50 1695 ---- 349.30B 342.10A 342.10A 349.10 +2.40 346.70 1700 ---- 346.70B 335.40A 335.40A 344.20 +2.30 341.90 10 1705 ---- 339.80B 332.40A 332.40A 339.40 +2.30 337.10 1710 ---- 334.90B 327.70A 327.70A 334.70 +2.40 332.30 1715 ---- 330.20B 323.00A 323.00A 329.90 +2.30 327.60 1720 ---- 325.40B 318.20A 318.20A 325.20 +2.40 322.80 1725 ---- 322.80B 311.70A 311.70A 320.40 +2.30 318.10 1730 ---- 315.90B 308.80A 308.80A 315.70 +2.30 313.40 1735 ---- 311.20B 304.10A 304.10A 311.00 +2.30 308.70 1740 ---- 306.50B 299.40A 299.40A 306.30 +2.30 304.00 1745 ---- 301.90B 294.80A 294.80A 301.70 +2.30 299.40 2 1750 ---- 299.30B 288.40A 288.40A 297.10 +2.30 294.80 1755 ---- 292.60B 285.60A 285.60A 292.40 +2.20 290.20 1760 ---- 288.00B 281.00A 281.00A 287.90 +2.30 285.60 1765 ---- 283.40B 276.40A 276.40A 283.30 +2.30 281.00 1770 ---- 278.90B 270.50A 270.50A 278.70 +2.20 276.50 1775 ---- 276.40B 265.70A 265.70A 274.20 +2.30 271.90 1780 ---- 271.70B 261.20A 261.20A 269.70 +2.20 267.50 1785 ---- 267.30B 256.70A 256.70A 265.20 +2.20 263.00 1790 ---- 262.90B 252.30A 252.30A 260.80 +2.30 258.50 1795 ---- 258.40B 247.90A 247.90A 256.30 +2.20 254.10 1800 ---- 254.00B 243.60A 243.60A 251.90 +2.20 249.70 1805 ---- 249.60B 239.20A 239.20A 247.50 +2.10 245.40 1810 ---- 245.20B 234.90A 234.90A 243.20 +2.20 241.00 1815 ---- 240.90B 230.60A 230.60A 238.90 +2.20 236.70 1820 ---- 236.60B 226.40A 226.40A 234.60 +2.20 232.40 1825 ---- 232.30B 222.20A 222.20A 230.30 +2.10 228.20 1830 ---- 228.00B 218.00A 218.00A 226.10 +2.10 224.00 1835 ---- 223.80B 213.90A 213.90A 221.90 +2.10 219.80 1840 ---- 219.60B 209.70A 209.70A 217.70 +2.00 215.70 1845 ---- 215.50B 205.70A 205.70A 213.60 +2.10 211.50 1850 ---- 211.40B 201.60A 201.60A 209.50 +2.00 207.50 1855 ---- 207.30B 197.60A 197.60A 205.40 +2.00 203.40 1860 ---- 203.30B 193.70A 193.70A 201.40 +2.00 199.40 1865 ---- 199.30B 189.80A 189.80A 197.40 +1.90 195.50 1870 ---- 195.30B 185.90A 185.90A 193.50 +2.00 191.50 1875 ---- 191.40B 182.10A 182.10A 189.60 +2.00 187.60 1880 ---- 187.50B 178.30A 178.30A 185.70 +1.90 183.80 1885 ---- 183.70B 174.60A 174.60A 181.90 +1.90 180.00 1890 ---- 179.90B 170.90A 170.90A 178.10 +1.80 176.30 1895 ---- 176.10B 167.20A 167.20A 174.40 +1.80 172.60 1900 ---- 172.40B 163.60A 163.60A 170.70 +1.80 168.90 2 1905 ---- 168.80B 160.10A 160.10A 167.10 +1.80 165.30 1910 ---- 165.20B 156.60A 156.60A 163.50 +1.70 161.80 1915 ---- 161.60B 153.20A 153.20A 160.00 +1.80 158.20 1920 ---- 158.10B 149.80A 149.80A 156.50 +1.70 154.80 1925 ---- 154.70B 146.40A 146.40A 153.10 +1.70 151.40 1930 ---- 151.30B 143.10A 143.10A 149.70 +1.60 148.10 1935 ---- 147.90B 139.90A 139.90A 146.40 +1.60 144.80 1940 ---- 144.60B 136.70A 136.70A 143.10 +1.60 141.50 1945 ---- 141.40B 133.60A 133.60A 139.90 +1.60 138.30 1950 ---- 138.20B 130.50A 130.50A 136.70 +1.50 135.20 1955 ---- 135.10B 127.50A 127.50A 133.60 +1.50 132.10 1960 ---- 132.00B 124.60A 124.60A 130.60 +1.50 129.10 1965 ---- 129.00B 121.70A 121.70A 127.60 +1.50 126.10 1970 ---- 126.00B 118.80A 118.80A 124.60 +1.40 123.20 1975 ---- 123.30B 116.00A 116.00A 121.70 +1.40 120.30 1980 ---- 120.20B 113.30A 113.30A 118.90 +1.40 117.50 1985 ---- 117.70B 110.60A 110.60A 116.10 +1.30 114.80 1990 ---- 114.70B 108.00A 108.00A 113.40 +1.30 112.10 1995 ---- 112.00B 105.50A 105.50A 110.80 +1.40 109.40 2000 ---- 109.60B 103.00A 103.00A 108.10 +1.30 106.80 163 2005 ---- 106.80B 100.50A 100.50A 105.60 +1.30 104.30 2010 ---- 104.30B 98.10A 98.10A 103.10 +1.30 101.80 2015 ---- 101.80B 95.80A 95.80A 100.60 +1.20 99.40 40 2020 ---- 99.40B 93.50A 93.50A 98.20 +1.20 97.00 2025 ---- 97.30B 91.20A 91.20A 95.90 +1.20 94.70 2030 ---- 94.70B 89.00A 89.00A 93.60 +1.20 92.40 210 2035 ---- 92.50B 86.90A 86.90A 91.40 +1.20 90.20 2040 ---- 90.30B 84.80A 84.80A 89.20 +1.10 10 88.10 25 2045 ---- 88.10B 82.80A 82.80A 87.10 +1.10 86.00 2050 ---- 86.30B 80.80A 80.80A 85.00 +1.10 83.90 541 2055 ---- 84.00B 78.90A 78.90A 83.00 +1.10 81.90 11 2060 ---- 82.00B 77.00A 77.00A 81.00 +1.00 80.00 1 2065 ---- 80.00B 75.10A 75.10A 79.10 +1.00 78.10 2070 ---- 78.10B 73.30A 73.30A 77.20 +1.00 76.20 1 2075 ---- 76.60B 71.60A 71.60A 75.40 +1.00 74.40 79 2080 ---- 74.40B 69.90A 69.90A 73.60 +1.00 72.60 2085 ---- 72.70B 68.20A 68.20A 71.90 +1.00 70.90 2090 ---- 71.00B 66.60A 66.60A 70.20 +.90 69.30 2095 ---- 69.30B 65.00A 65.00A 68.60 +1.00 67.60 2100 ---- 68.00B 63.40A 63.40A 67.00 +1.00 66.00 872 2105 ---- 66.10B 62.00A 62.00A 65.40 +.90 64.50 2110 ---- 64.50B 60.50A 60.50A 63.90 +.90 63.00 2115 ---- 63.00B 59.10A 59.10A 62.40 +.90 61.50 2120 ---- 61.60B 57.70A 57.70A 61.00 +.90 60.10 2125 ---- 60.40B 56.40A 56.40A 59.60 +.90 58.70 34 92 2130 ---- 58.70B 55.00A 55.00A 58.20 +.90 57.30 2135 ---- 57.40B 53.80A 53.80A 56.90 +.90 56.00 2140 ---- 56.10B 52.50A 52.50A 55.60 +.90 54.70 2145 ---- 54.80B 51.30A 51.30A 54.30 +.90 53.40 2150 ---- 53.80B 50.00A 50.00A 53.10 +.90 52.20 652 2155 ---- 52.30B 48.90A 48.90A 51.90 +.90 51.00 2160 ---- 51.10B 47.80A 47.80A 50.70 +.90 49.80 2165 ---- 49.90B 46.70A 46.70A 49.60 +.90 48.70 2170 ---- 48.80B 45.60A 45.60A 48.40 +.80 47.60 2175 ---- 48.00B 44.60A 44.60A 47.40 +.90 46.50 56 2180 ---- 46.70B 43.60A 43.60A 46.30 +.80 45.50 2185 ---- 45.60B 42.60A 42.60A 45.30 +.90 44.40 2190 ---- 44.60B 41.60A 41.60A 44.30 +.90 43.40 1 2195 ---- 43.60B 40.70A 40.70A 43.30 +.90 42.40 2200 ---- 42.80B 39.80A 39.80A 42.30 +.80 41.50 671 2205 ---- 41.70B 38.90A 38.90A 41.40 +.80 40.60 2210 ---- 40.80B 38.10A 38.10A 40.50 +.80 39.70 2215 ---- 39.90B 37.20A 37.20A 39.60 +.80 38.80 2220 ---- 39.20B 36.40A 36.40A 38.70 +.80 37.90 2225 ---- 38.30B 35.60A 35.60A 37.90 +.80 37.10 60 2230 ---- 37.40B 34.80A 34.80A 37.10 +.80 36.30 2235 ---- 36.60B 34.10A 34.10A 36.30 +.80 35.50 2240 ---- 35.80B 33.40A 33.40A 35.50 +.80 34.70 2245 ---- 35.00B 32.60A 32.60A 34.70 +.80 33.90 2250 ---- 34.30B 31.90A 31.90A 34.00 +.80 33.20 321 2255 ---- 33.50B 31.30A 31.30A 33.30 +.80 32.50 2260 ---- 32.80B 30.60A 30.60A 32.50 +.70 31.80 2265 ---- 32.10B 29.90A 29.90A 31.90 +.80 31.10 2270 ---- 31.40B 29.30A 29.30A 31.20 +.80 30.40 2275 ---- 30.80B 28.70A 28.70A 30.50 +.70 29.80 15 2280 ---- 30.10B 28.10A 28.10A 29.90 +.70 29.20 2285 ---- 29.50B 27.50A 27.50A 29.30 +.70 28.60 2290 ---- 28.90B 26.90A 26.90A 28.70 +.70 28.00 2295 ---- 28.30B 26.40A 26.40A 28.10 +.70 27.40 2300 27.20 27.70B 25.80A 27.70B 27.50 +.70 1 26.80 39 253 2305 ---- 27.10B 25.30A 25.30A 26.90 +.60 26.30 2310 ---- 26.60B 24.80A 24.80A 26.40 +.70 25.70 2315 ---- 26.00B 24.30A 24.30A 25.90 +.70 25.20 2320 ---- 25.50B 23.80A 23.80A 25.30 +.60 24.70 2325 ---- 25.00B 23.30A 23.30A 24.80 +.60 24.20 30 107 2330 ---- 24.50B 22.90A 22.90A 24.30 +.60 23.70 2335 ---- 24.00B 22.40A 22.40A 23.80 +.60 23.20 2340 ---- 23.50B 22.00A 22.00A 23.40 +.70 22.70 2345 ---- 23.00B 21.50A 21.50A 22.90 +.60 22.30 2350 ---- 22.60B 21.10A 21.10A 22.40 +.50 21.90 80 8002 2360 ---- 21.70B 20.30A 20.30A 21.60 +.60 21.00 2370 ---- 20.80B 19.50A 19.50A 20.70 +.50 20.20 2375 ---- 20.40B 19.10A 19.10A 20.30 +.50 19.80 70 2380 ---- 20.00B 18.80A 18.80A 19.90 +.50 19.40 2390 ---- 19.30B 18.10A 18.10A 19.20 +.50 18.70 2400 ---- 18.50B 17.40A 17.40A 18.40 +.40 18.00 678 2410 ---- 17.80B 16.70A 16.70A 17.70 +.40 17.30 2420 ---- 17.10B 16.10A 16.10A 17.10 +.50 16.60 2425 ---- 16.80B 15.80A 15.80A 16.70 +.40 16.30 2430 ---- 16.50B 15.50A 15.50A 16.40 +.40 16.00 100 2440 ---- 15.90B 14.90A 14.90A 15.80 +.40 15.40 2450 ---- 15.30B 14.40A 14.40A 15.20 +.30 14.90 6760 2475 ---- 13.90B 13.20A 13.20A 13.90 +.30 13.60 2500 12.10 12.70B 12.00A 12.70B 12.60 +.20 2 12.40 81 2074 2525 ---- 11.60B 11.00A 11.00A 11.50 +.20 11.30 17 2550 ---- 10.60B 10.10A 10.10A 10.60 +.20 10.40 2575 ---- 9.70B 9.30A 9.30A 9.70 +.20 9.50 30 2600 ---- 8.90B 8.60A 8.60A 8.90 +.10 8.80 53 2625 ---- 8.20B 7.90A 7.90A 8.10 .00 8.10 10 2700 ---- 6.40B 6.20A 6.20A 6.40 +.10 6.30 30 89 3000 ---- 2.70B ---- 2.70B 2.60 .00 2.60 720 3400 ---- ---- ---- ---- 1.00 .00 1.00 242 4000 ---- ---- ---- ---- .50 +.10 .40 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 812.40 +2.80 809.60 1275 ---- ---- ---- ---- 787.40 +2.80 784.60 1300 ---- ---- ---- ---- 762.40 +2.80 759.60 1325 ---- ---- ---- ---- 737.40 +2.80 734.60 1350 ---- ---- ---- ---- 712.40 +2.80 709.60 1375 ---- ---- ---- ---- 687.40 +2.80 684.60 1400 ---- ---- ---- ---- 662.40 +2.80 659.60 1425 ---- ---- ---- ---- 637.40 +2.80 634.60 1450 ---- ---- ---- ---- 612.40 +2.80 609.60 1460 ---- ---- ---- ---- 602.40 +2.80 599.60 1470 ---- ---- ---- ---- 592.40 +2.80 589.60 1475 ---- ---- ---- ---- 587.40 +2.80 584.60 1480 ---- ---- ---- ---- 582.40 +2.80 579.60 1490 ---- ---- ---- ---- 572.40 +2.80 569.60 1500 ---- ---- ---- ---- 562.40 +2.80 559.60 1510 ---- ---- ---- ---- 552.40 +2.80 549.60 1520 ---- ---- ---- ---- 542.40 +2.80 539.60 1525 ---- ---- ---- ---- 537.40 +2.80 534.60 1530 ---- ---- ---- ---- 532.40 +2.80 529.60 1540 ---- ---- ---- ---- 522.40 +2.80 519.60 1545 ---- ---- ---- ---- 517.40 +2.80 514.60 1550 ---- ---- ---- ---- 512.40 +2.80 509.60 1555 ---- ---- ---- ---- 507.40 +2.80 504.60 1560 ---- ---- ---- ---- 502.40 +2.80 499.60 1565 ---- ---- ---- ---- 497.40 +2.80 494.60 1570 ---- ---- ---- ---- 492.40 +2.80 489.60 1575 ---- ---- ---- ---- 487.40 +2.80 484.60 1580 ---- ---- ---- ---- 482.40 +2.80 479.60 1585 ---- ---- ---- ---- 477.40 +2.80 474.60 1590 ---- ---- ---- ---- 472.40 +2.80 469.60 1595 ---- ---- ---- ---- 467.40 +2.80 464.60 1600 ---- ---- ---- ---- 462.40 +2.80 459.60 1605 ---- ---- ---- ---- 457.40 +2.80 454.60 1610 ---- ---- ---- ---- 452.40 +2.80 449.60 1615 ---- ---- ---- ---- 447.40 +2.80 444.60 1620 ---- ---- ---- ---- 442.40 +2.80 439.60 1625 ---- 439.70B 427.70A 427.70A 437.40 +2.80 434.60 1630 ---- ---- ---- ---- 432.40 +2.80 429.60 1635 ---- ---- ---- ---- 427.40 +2.80 424.60 1640 ---- ---- ---- ---- 422.40 +2.70 419.70 1645 ---- ---- ---- ---- 417.50 +2.80 414.70 1650 ---- 414.70B 402.90A 402.90A 412.50 +2.70 409.80 1 1655 ---- ---- ---- ---- 407.60 +2.80 404.80 1660 ---- ---- ---- ---- 402.70 +2.80 399.90 1665 ---- ---- ---- ---- 397.80 +2.80 395.00 1670 ---- ---- ---- ---- 392.90 +2.80 390.10 1675 ---- 390.20B 378.60A 378.60A 388.00 +2.70 385.30 1680 ---- ---- ---- ---- 383.10 +2.70 380.40 1685 ---- ---- ---- ---- 378.30 +2.70 375.60 1690 ---- ---- ---- ---- 373.50 +2.80 370.70 1695 ---- ---- ---- ---- 368.60 +2.70 365.90 1700 ---- 366.00B 354.50A 354.50A 363.90 +2.80 361.10 6 1705 ---- ---- ---- ---- 359.10 +2.70 356.40 1710 ---- ---- ---- ---- 354.30 +2.70 351.60 1715 ---- ---- ---- ---- 349.60 +2.70 346.90 1720 ---- ---- ---- ---- 344.80 +2.60 342.20 1725 ---- 342.20B 330.90A 330.90A 340.10 +2.70 337.40 1730 ---- ---- ---- ---- 335.40 +2.60 332.80 1735 ---- ---- ---- ---- 330.80 +2.70 328.10 1740 ---- ---- ---- ---- 326.10 +2.70 323.40 1745 ---- ---- ---- ---- 321.50 +2.70 318.80 1750 ---- 318.80B 307.80A 307.80A 316.90 +2.70 314.20 1755 ---- ---- ---- ---- 312.30 +2.70 309.60 1760 ---- ---- ---- ---- 307.70 +2.70 305.00 1765 ---- ---- ---- ---- 303.20 +2.70 300.50 1770 ---- ---- 289.60A 289.60A 298.60 +2.60 296.00 1775 ---- 295.90B 285.10A 285.10A 294.10 +2.60 291.50 3 1780 ---- 291.40B 280.70A 280.70A 289.60 +2.60 287.00 1785 ---- 287.00B 276.20A 276.20A 285.20 +2.70 282.50 1790 ---- 282.50B 271.80A 271.80A 280.70 +2.60 278.10 1795 ---- 278.10B 267.40A 267.40A 276.30 +2.60 273.70 1800 ---- 273.60B 263.10A 263.10A 271.90 +2.60 269.30 1805 ---- 269.30B 258.80A 258.80A 267.50 +2.50 265.00 1810 ---- 264.90B 254.50A 254.50A 263.20 +2.60 260.60 1815 ---- 260.60B 250.20A 250.20A 258.90 +2.60 256.30 1820 ---- 256.30B 246.00A 246.00A 254.60 +2.50 252.10 1825 ---- 252.00B 241.70A 241.70A 250.30 +2.50 247.80 1 1830 ---- 247.80B 237.60A 237.60A 246.10 +2.50 243.60 1835 ---- 243.50B 233.40A 233.40A 241.90 +2.40 239.50 1840 ---- 239.40B 229.30A 229.30A 237.70 +2.40 235.30 1845 ---- 235.20B 225.20A 225.20A 233.60 +2.40 231.20 1850 ---- 231.10B 221.20A 221.20A 229.50 +2.40 227.10 1855 ---- 227.00B 217.20A 217.20A 225.40 +2.30 223.10 1860 ---- 223.00B 213.20A 213.20A 221.40 +2.30 219.10 1865 ---- 219.00B 209.30A 209.30A 217.40 +2.30 215.10 1870 ---- 215.00B 205.40A 205.40A 213.40 +2.20 211.20 1875 ---- 211.00B 201.50A 201.50A 209.50 +2.20 207.30 1880 ---- 207.10B 197.70A 197.70A 205.60 +2.20 203.40 1885 ---- 203.30B 193.90A 193.90A 201.70 +2.10 199.60 1890 ---- 199.50B 190.20A 190.20A 197.90 +2.10 195.80 1895 ---- 195.70B 186.50A 186.50A 194.10 +2.00 192.10 1900 ---- 191.90B 182.90A 182.90A 190.40 +2.00 188.40 1905 ---- 188.20B 179.30A 179.30A 186.70 +2.00 184.70 1910 ---- 184.60B 175.70A 175.70A 183.00 +1.90 181.10 1915 ---- 181.00B 172.20A 172.20A 179.40 +1.90 177.50 1920 ---- 177.40B 168.80A 168.80A 175.90 +1.90 174.00 1925 ---- 173.90B 165.30A 165.30A 172.30 +1.80 170.50 1930 ---- 170.40B 162.00A 162.00A 168.90 +1.80 167.10 1935 ---- 167.00B 158.60A 158.60A 165.50 +1.80 163.70 1940 ---- 163.60B 155.40A 155.40A 162.10 +1.70 160.40 1945 ---- 160.30B 152.20A 152.20A 158.80 +1.70 157.10 1950 ---- 157.00B 149.00A 149.00A 155.50 +1.70 153.80 1955 ---- 153.80B 145.90A 145.90A 152.30 +1.60 150.70 1960 ---- 150.60B 142.80A 142.80A 149.10 +1.60 147.50 1965 ---- 147.50B 139.80A 139.80A 146.00 +1.60 144.40 1970 ---- 144.40B 136.80A 136.80A 142.90 +1.50 141.40 1975 ---- 141.40B 133.90A 133.90A 139.90 +1.50 138.40 1980 ---- 138.40B 131.00A 131.00A 137.00 +1.60 135.40 1985 ---- 135.40B 128.20A 128.20A 134.10 +1.60 132.50 1990 ---- 132.60B 125.50A 125.50A 131.20 +1.50 129.70 1995 ---- 129.80B 122.80A 122.80A 128.40 +1.50 126.90 2000 ---- 127.00B 120.10A 120.10A 125.70 +1.50 124.20 7 7 2005 ---- 124.30B 117.50A 117.50A 123.00 +1.50 121.50 2010 ---- 121.60B 115.00A 115.00A 120.30 +1.50 118.80 2015 ---- 119.00B 112.50A 112.50A 117.80 +1.50 116.30 2020 ---- 116.40B 110.00A 110.00A 115.20 +1.50 113.70 2025 ---- 113.90B 107.60A 107.60A 112.70 +1.50 111.20 2030 ---- 111.40B 105.30A 105.30A 110.30 +1.50 108.80 7 7 2035 ---- 109.00B 103.00A 103.00A 107.90 +1.50 106.40 2040 ---- 106.60B 100.70A 100.70A 105.60 +1.50 104.10 2045 ---- 104.30B 98.50A 98.50A 103.30 +1.50 101.80 2050 ---- 102.10B 96.10A 96.10A 101.10 +1.50 99.60 49 2055 ---- 99.80B 94.20A 94.20A 98.90 +1.50 97.40 2060 ---- 97.70B 92.20A 92.20A 96.70 +1.50 95.20 2065 ---- 95.50B 90.20A 90.20A 94.60 +1.40 93.20 2070 ---- 93.50B 88.20A 88.20A 92.60 +1.50 91.10 50 2075 ---- 91.40B 86.30A 86.30A 90.60 +1.50 89.10 2080 ---- 89.40B 84.40A 84.40A 88.60 +1.40 87.20 50 2085 ---- 87.50B 82.60A 82.60A 86.70 +1.40 85.30 2090 ---- 85.60B 80.80A 80.80A 84.90 +1.50 83.40 2095 ---- 83.80B 79.00A 79.00A 83.00 +1.40 81.60 2100 ---- 82.00B 77.10A 77.10A 81.30 +1.40 79.90 121 2105 ---- 80.20B 75.70A 75.70A 79.50 +1.40 78.10 2110 ---- 78.50B 74.00A 74.00A 77.80 +1.30 76.50 2115 ---- 76.80B 72.40A 72.40A 76.20 +1.40 74.80 2120 ---- 75.20B 70.90A 70.90A 74.60 +1.40 73.20 2125 ---- 73.60B 69.40A 69.40A 73.00 +1.30 71.70 2130 ---- 72.00B 67.90A 67.90A 71.40 +1.30 70.10 2135 ---- 70.50B 66.50A 66.50A 69.90 +1.30 68.60 2140 ---- 69.00B 65.10A 65.10A 68.40 +1.20 67.20 2145 ---- 67.50B 63.70A 63.70A 67.00 +1.20 65.80 2150 ---- 66.10B 62.20A 62.20A 65.60 +1.20 64.40 19 2155 ---- 64.70B 61.00A 61.00A 64.20 +1.20 63.00 2 2160 ---- 63.40B 59.80A 59.80A 62.90 +1.20 61.70 1 2165 ---- 62.10B 58.50A 58.50A 61.60 +1.20 60.40 2170 ---- 60.80B 57.30A 57.30A 60.30 +1.10 59.20 2175 ---- 59.50B 56.10A 56.10A 59.10 +1.20 57.90 2180 ---- 58.30B 55.00A 55.00A 57.90 +1.20 56.70 2185 ---- 57.10B 53.80A 53.80A 56.70 +1.20 55.50 2190 ---- 55.90B 52.70A 52.70A 55.50 +1.10 54.40 2195 ---- 54.80B 51.60A 51.60A 54.40 +1.10 53.30 2200 ---- 53.70B 50.50A 50.50A 53.30 +1.10 52.20 37 2205 ---- 52.60B 49.50A 49.50A 52.20 +1.10 51.10 2210 ---- 51.50B 48.50A 48.50A 51.20 +1.10 50.10 10 2215 ---- 50.50B 47.50A 47.50A 50.10 +1.00 49.10 2220 ---- 49.50B 46.60A 46.60A 49.10 +1.00 48.10 2225 ---- 48.50B 45.70A 45.70A 48.20 +1.10 47.10 2230 ---- 47.50B 44.70A 44.70A 47.20 +1.00 46.20 2235 ---- 46.60B 43.80A 43.80A 46.30 +1.10 45.20 2240 ---- 45.70B 43.00A 43.00A 45.40 +1.10 44.30 2245 ---- 44.80B 42.10A 42.10A 44.50 +1.10 43.40 2250 ---- 43.90B 41.20A 41.20A 43.60 +1.00 42.60 2255 ---- 43.00B 40.50A 40.50A 42.70 +1.00 41.70 1 2260 ---- 42.20B 39.70A 39.70A 41.90 +1.00 40.90 2265 ---- 41.40B 38.90A 38.90A 41.10 +1.00 40.10 10 2270 ---- 40.60B 38.20A 38.20A 40.30 +1.00 39.30 2275 ---- 39.80B 37.40A 37.40A 39.50 +.90 38.60 2280 ---- 39.00B 36.70A 36.70A 38.80 +1.00 37.80 2285 ---- 38.30B 36.00A 36.00A 38.00 +.90 37.10 2290 ---- 37.50B 35.30A 35.30A 37.30 +.90 36.40 2295 ---- 36.80B 34.60A 34.60A 36.60 +.90 35.70 2300 ---- 36.10B 33.90A 33.90A 35.90 +.90 35.00 17 2305 ---- 35.40B 33.30A 33.30A 35.20 +.80 34.40 2310 ---- 34.80B 32.70A 32.70A 34.60 +.90 33.70 2315 ---- 34.10B 32.10A 32.10A 33.90 +.80 33.10 2320 ---- 33.50B 31.50A 31.50A 33.30 +.80 32.50 2325 ---- 32.80B 30.90A 30.90A 32.70 +.80 31.90 2330 ---- 32.20B 30.30A 30.30A 32.10 +.80 31.30 2335 ---- 31.60B 29.80A 29.80A 31.50 +.80 30.70 2340 ---- 31.00B 29.20A 29.20A 30.90 +.80 30.10 2345 ---- 30.50B 28.70A 28.70A 30.40 +.80 29.60 2350 ---- 29.90B 28.10A 28.10A 29.80 +.80 29.00 36 2355 ---- 29.40B 27.70A 27.70A 29.30 +.80 28.50 1 2360 ---- 28.80B 27.20A 27.20A 28.70 +.70 28.00 2370 ---- 27.80B 26.20A 26.20A 27.70 +.70 27.00 2375 ---- 27.30B 25.70A 25.70A 27.20 +.70 26.50 2380 ---- 26.80B 25.30A 25.30A 26.70 +.70 26.00 2390 ---- 25.90B 24.40A 24.40A 25.80 +.70 25.10 2400 ---- 24.90B 23.50A 23.50A 24.90 +.70 24.20 1 2410 ---- 24.10B 22.70A 22.70A 24.00 +.60 23.40 2420 ---- 23.20B 21.90A 21.90A 23.20 +.60 22.60 2425 ---- 22.80B 21.60A 21.60A 22.80 +.60 22.20 2430 ---- 22.40B 21.20A 21.20A 22.40 +.60 21.80 2440 ---- 21.70B 20.50A 20.50A 21.60 +.60 21.00 2450 ---- 20.90B 19.80A 19.80A 20.90 +.60 20.30 1 2460 ---- 20.20B 19.10A 19.10A 20.20 +.60 19.60 2475 ---- 19.20B 18.20A 18.20A 19.20 +.50 18.70 2500 ---- 17.70B 16.80A 16.80A 17.60 +.40 17.20 42 2525 ---- 16.30B 15.50A 15.50A 16.20 +.40 15.80 2550 ---- 15.00B 14.30A 14.30A 14.90 +.30 14.60 2575 ---- 13.80B 13.20A 13.20A 13.80 +.30 13.50 6 2600 ---- 12.80B 12.30A 12.30A 12.80 +.30 12.50 6 2625 ---- 11.80B 11.40A 11.40A 11.80 +.20 11.60 11 2650 ---- 11.00B 10.60A 10.60A 11.00 +.20 10.80 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1162.40 +2.80 1159.60 925 ---- ---- ---- ---- 1137.40 +2.80 1134.60 950 ---- ---- ---- ---- 1112.40 +2.80 1109.60 975 ---- ---- ---- ---- 1087.40 +2.80 1084.60 1000 ---- ---- ---- ---- 1062.40 +2.80 1059.60 1025 ---- ---- ---- ---- 1037.40 +2.80 1034.60 1050 ---- ---- ---- ---- 1012.40 +2.80 1009.60 1075 ---- ---- ---- ---- 987.40 +2.80 984.60 1090 ---- ---- ---- ---- 972.40 +2.80 969.60 1100 ---- ---- ---- ---- 962.40 +2.80 959.60 1110 ---- ---- ---- ---- 952.40 +2.80 949.60 1120 ---- ---- ---- ---- 942.40 +2.80 939.60 1125 ---- ---- ---- ---- 937.40 +2.80 934.60 1130 ---- ---- ---- ---- 932.40 +2.80 929.60 1140 ---- ---- ---- ---- 922.40 +2.80 919.60 1150 ---- ---- ---- ---- 912.40 +2.80 909.60 1160 ---- ---- ---- ---- 902.40 +2.80 899.60 1170 ---- ---- ---- ---- 892.40 +2.80 889.60 1175 ---- ---- ---- ---- 887.40 +2.80 884.60 1180 ---- ---- ---- ---- 882.40 +2.80 879.60 1190 ---- ---- ---- ---- 872.40 +2.80 869.60 1195 ---- ---- ---- ---- 867.40 +2.80 864.60 1200 ---- ---- ---- ---- 862.40 +2.80 859.60 1205 ---- ---- ---- ---- 857.40 +2.80 854.60 1210 ---- ---- ---- ---- 852.40 +2.80 849.60 1215 ---- ---- ---- ---- 847.40 +2.80 844.60 1220 ---- ---- ---- ---- 842.40 +2.80 839.60 1225 ---- ---- ---- ---- 837.40 +2.80 834.60 1230 ---- ---- ---- ---- 832.40 +2.80 829.60 1235 ---- ---- ---- ---- 827.40 +2.80 824.60 1240 ---- ---- ---- ---- 822.40 +2.80 819.60 1245 ---- ---- ---- ---- 817.40 +2.80 814.60 1250 ---- ---- ---- ---- 812.40 +2.80 809.60 1255 ---- ---- ---- ---- 807.40 +2.80 804.60 1260 ---- ---- ---- ---- 802.40 +2.80 799.60 1265 ---- ---- ---- ---- 797.40 +2.80 794.60 1270 ---- ---- ---- ---- 792.40 +2.80 789.60 1275 ---- ---- ---- ---- 787.40 +2.80 784.60 1280 ---- ---- ---- ---- 782.40 +2.80 779.60 1285 ---- ---- ---- ---- 777.40 +2.80 774.60 1290 ---- ---- ---- ---- 772.40 +2.80 769.60 1295 ---- ---- ---- ---- 767.40 +2.80 764.60 1300 ---- ---- ---- ---- 762.40 +2.80 759.60 1305 ---- ---- ---- ---- 757.40 +2.80 754.60 1310 ---- ---- ---- ---- 752.40 +2.80 749.60 1315 ---- ---- ---- ---- 747.40 +2.80 744.60 1320 ---- ---- ---- ---- 742.40 +2.80 739.60 1325 ---- ---- ---- ---- 737.40 +2.80 734.60 1330 ---- ---- ---- ---- 732.40 +2.80 729.60 1335 ---- ---- ---- ---- 727.40 +2.80 724.60 1340 ---- ---- ---- ---- 722.40 +2.80 719.60 1345 ---- ---- ---- ---- 717.40 +2.80 714.60 1350 ---- ---- ---- ---- 712.40 +2.80 709.60 1355 ---- ---- ---- ---- 707.40 +2.80 704.60 1360 ---- ---- ---- ---- 702.40 +2.80 699.60 1365 ---- ---- ---- ---- 697.40 +2.80 694.60 1370 ---- ---- ---- ---- 692.40 +2.80 689.60 1375 ---- ---- ---- ---- 687.40 +2.80 684.60 1380 ---- ---- ---- ---- 682.40 +2.80 679.60 1385 ---- ---- ---- ---- 677.40 +2.80 674.60 1390 ---- ---- ---- ---- 672.40 +2.80 669.60 1395 ---- ---- ---- ---- 667.40 +2.80 664.60 1400 ---- ---- ---- ---- 662.40 +2.80 659.60 1405 ---- ---- ---- ---- 657.40 +2.80 654.60 1410 ---- ---- ---- ---- 652.40 +2.80 649.60 1415 ---- ---- ---- ---- 647.40 +2.80 644.60 1420 ---- ---- ---- ---- 642.40 +2.80 639.60 1425 ---- ---- ---- ---- 637.40 +2.80 634.60 1430 ---- ---- ---- ---- 632.40 +2.80 629.60 1435 ---- ---- ---- ---- 627.40 +2.80 624.60 1440 ---- ---- ---- ---- 622.40 +2.80 619.60 1445 ---- ---- ---- ---- 617.40 +2.80 614.60 1450 ---- ---- ---- ---- 612.40 +2.80 609.60 1455 ---- ---- ---- ---- 607.40 +2.80 604.60 1460 ---- ---- ---- ---- 602.40 +2.80 599.60 1465 ---- ---- ---- ---- 597.40 +2.80 594.60 1470 ---- ---- ---- ---- 592.40 +2.80 589.60 1475 ---- ---- ---- ---- 587.40 +2.80 584.60 1480 ---- ---- ---- ---- 582.40 +2.80 579.60 1485 ---- ---- ---- ---- 577.40 +2.80 574.60 1490 ---- ---- ---- ---- 572.40 +2.80 569.60 1495 ---- ---- ---- ---- 567.40 +2.80 564.60 1500 ---- ---- ---- ---- 562.40 +2.80 559.60 1505 ---- ---- ---- ---- 557.40 +2.80 554.60 1510 ---- ---- ---- ---- 552.40 +2.80 549.60 1515 ---- ---- ---- ---- 547.40 +2.80 544.60 1520 ---- ---- ---- ---- 542.40 +2.80 539.60 1525 ---- ---- ---- ---- 537.40 +2.80 534.60 1530 ---- ---- ---- ---- 532.40 +2.80 529.60 1535 ---- ---- ---- ---- 527.40 +2.80 524.60 1540 ---- ---- ---- ---- 522.40 +2.80 519.60 1545 ---- ---- ---- ---- 517.40 +2.80 514.60 1550 ---- ---- ---- ---- 512.40 +2.80 509.60 1555 ---- ---- ---- ---- 507.40 +2.80 504.60 1560 ---- ---- ---- ---- 502.40 +2.80 499.60 1565 ---- ---- ---- ---- 497.40 +2.80 494.60 1570 ---- ---- ---- ---- 492.40 +2.80 489.60 1575 ---- ---- ---- ---- 487.40 +2.80 484.60 1580 ---- ---- ---- ---- 482.40 +2.80 479.60 1585 ---- ---- ---- ---- 477.40 +2.80 474.60 1590 ---- ---- ---- ---- 472.40 +2.80 469.60 1595 ---- ---- ---- ---- 467.40 +2.80 464.60 1600 ---- 461.90B 452.80A 452.80A 462.40 +2.80 459.60 1605 ---- ---- ---- ---- 457.40 +2.80 454.60 1610 ---- ---- ---- ---- 452.40 +2.80 449.60 1615 ---- ---- ---- ---- 447.40 +2.80 444.60 1620 ---- ---- ---- ---- 442.40 +2.80 439.60 1625 ---- 439.50B 428.00A 428.00A 437.50 +2.80 434.70 1630 ---- ---- ---- ---- 432.50 +2.80 429.70 1635 ---- ---- ---- ---- 427.60 +2.80 424.80 1640 ---- ---- ---- ---- 422.60 +2.70 419.90 1645 ---- ---- ---- ---- 417.70 +2.70 415.00 1650 ---- 414.90B 403.60A 403.60A 412.80 +2.70 410.10 1655 ---- ---- ---- ---- 408.00 +2.80 405.20 1660 ---- ---- ---- ---- 403.10 +2.70 400.40 1665 ---- ---- ---- ---- 398.30 +2.80 395.50 1670 ---- ---- ---- ---- 393.40 +2.70 390.70 1675 ---- 390.60B 379.50A 379.50A 388.60 +2.70 385.90 1680 ---- ---- ---- ---- 383.80 +2.70 381.10 1685 ---- ---- ---- ---- 379.00 +2.70 376.30 1690 ---- ---- ---- ---- 374.30 +2.80 371.50 1695 ---- ---- ---- ---- 369.50 +2.70 366.80 1700 ---- 366.60B 355.80A 355.80A 364.80 +2.70 362.10 1705 ---- ---- ---- ---- 360.10 +2.70 357.40 1710 ---- ---- ---- ---- 355.40 +2.70 352.70 1715 ---- ---- ---- ---- 350.70 +2.70 348.00 1720 ---- ---- ---- ---- 346.10 +2.70 343.40 1725 ---- 343.20B 332.50A 332.50A 341.40 +2.70 338.70 1730 ---- ---- ---- ---- 336.80 +2.70 334.10 1735 ---- ---- ---- ---- 332.20 +2.70 329.50 1740 ---- ---- ---- ---- 327.60 +2.60 325.00 1745 ---- ---- ---- ---- 323.00 +2.60 320.40 1750 ---- 320.20B 309.70A 309.70A 318.50 +2.60 315.90 1755 ---- ---- 305.20A 305.20A 314.00 +2.60 311.40 1760 ---- 310.10B 300.80A 300.80A 309.50 +2.60 306.90 1765 ---- 306.60B 296.30A 296.30A 305.00 +2.60 302.40 1770 ---- 302.20B 291.90A 291.90A 300.60 +2.60 298.00 1775 ---- 297.70B 287.50A 287.50A 296.10 +2.60 293.50 1780 ---- 293.30B 283.10A 283.10A 291.70 +2.50 289.20 1785 ---- 288.90B 278.80A 278.80A 287.30 +2.50 284.80 1790 ---- 284.50B 274.50A 274.50A 283.00 +2.60 280.40 1795 ---- 280.20B 270.20A 270.20A 278.70 +2.60 276.10 1800 ---- 275.90B 265.90A 265.90A 274.30 +2.50 271.80 1805 ---- 271.60B 261.70A 261.70A 270.10 +2.50 267.60 1810 ---- 267.30B 257.50A 257.50A 265.80 +2.50 263.30 1815 ---- 263.10B 253.30A 253.30A 261.60 +2.50 259.10 1820 ---- 258.90B 249.20A 249.20A 257.40 +2.40 255.00 1825 ---- 254.70B 245.10A 245.10A 253.20 +2.40 250.80 1830 ---- 250.50B 241.00A 241.00A 249.10 +2.40 246.70 1835 ---- 246.40B 237.00A 237.00A 245.00 +2.40 242.60 1840 ---- 242.40B 233.00A 233.00A 240.90 +2.30 238.60 1845 ---- 238.30B 229.00A 229.00A 236.90 +2.30 234.60 1850 ---- 234.30B 225.10A 225.10A 232.90 +2.30 230.60 400 1855 ---- 230.30B 221.20A 221.20A 228.90 +2.30 226.60 1860 ---- 226.40B 217.30A 217.30A 225.00 +2.30 222.70 1865 ---- 222.50B 213.50A 213.50A 221.10 +2.30 218.80 1870 ---- 218.60B 209.70A 209.70A 217.20 +2.20 215.00 1875 ---- 214.70B 205.90A 205.90A 213.40 +2.20 211.20 1880 ---- 210.90B 202.20A 202.20A 209.60 +2.20 207.40 75 1885 ---- 207.20B 198.50A 198.50A 205.90 +2.20 203.70 1890 ---- 203.50B 194.90A 194.90A 202.20 +2.20 200.00 1895 ---- 199.80B 191.30A 191.30A 198.50 +2.10 196.40 1900 ---- 196.20B 187.80A 187.80A 194.90 +2.10 192.80 3 1905 ---- 192.60B 184.30A 184.30A 191.30 +2.10 189.20 1910 ---- 189.00B 180.80A 180.80A 187.70 +2.00 185.70 1915 ---- 185.50B 177.40A 177.40A 184.20 +2.00 182.20 1920 ---- 182.00B 174.00A 174.00A 180.80 +2.00 178.80 1925 ---- 178.60B 170.70A 170.70A 177.40 +2.00 175.40 2 1930 ---- 175.20B 167.40A 167.40A 174.00 +2.00 172.00 1935 ---- 171.90B 164.20A 164.20A 170.70 +2.00 168.70 1940 ---- 168.60B 161.00A 161.00A 167.40 +1.90 165.50 1945 ---- 165.40B 157.90A 157.90A 164.20 +1.90 162.30 1950 ---- 162.20B 154.80A 154.80A 161.00 +1.90 159.10 47 1955 ---- 159.10B 151.80A 151.80A 157.80 +1.80 156.00 1960 ---- 156.00B 148.80A 148.80A 154.80 +1.90 152.90 1965 ---- 152.90B 145.90A 145.90A 151.70 +1.80 149.90 1970 ---- 149.90B 143.00A 143.00A 148.70 +1.70 147.00 100 1975 ---- 147.00B 140.10A 140.10A 145.80 +1.80 144.00 4 1980 ---- 144.10B 137.30A 137.30A 142.90 +1.70 141.20 1985 ---- 141.40B 134.60A 134.60A 140.00 +1.70 138.30 1990 ---- 138.40B 131.90A 131.90A 137.20 +1.60 135.60 1995 ---- 135.70B 129.30A 129.30A 134.50 +1.70 132.80 2000 ---- 133.10B 126.20A 126.20A 131.80 +1.60 130.20 131 2005 ---- 130.30B 124.10A 124.10A 129.10 +1.60 127.50 2010 ---- 127.90B 121.20A 121.20A 126.50 +1.60 124.90 220 2015 ---- 125.10B 119.20A 119.20A 124.00 +1.60 122.40 2020 ---- 122.80B 116.30A 116.30A 121.50 +1.60 119.90 2025 ---- 120.30B 113.90A 113.90A 119.00 +1.50 117.50 6 2030 ---- 117.70B 112.10A 112.10A 116.60 +1.50 115.10 50 2035 ---- 115.30B 109.80A 109.80A 114.20 +1.40 112.80 100 2040 ---- 113.20B 107.10A 107.10A 111.90 +1.40 110.50 50 2045 ---- 110.70B 105.40A 105.40A 109.70 +1.50 108.20 2050 ---- 108.60B 102.80A 102.80A 107.40 +1.40 13 106.00 400 2055 ---- 106.40B 100.70A 100.70A 105.30 +1.40 103.90 2060 ---- 104.30B 98.60A 98.60A 103.10 +1.40 101.70 2065 ---- 102.00B 97.10A 97.10A 101.00 +1.30 99.70 2070 ---- 100.00B 95.20A 95.20A 99.00 +1.30 97.70 2075 ---- 98.10B 92.80A 92.80A 97.00 +1.30 95.70 298 2080 ---- 96.00B 91.40A 91.40A 95.00 +1.20 93.80 2085 ---- 94.10B 89.50A 89.50A 93.10 +1.20 91.90 2090 ---- 92.20B 87.70A 87.70A 91.30 +1.30 90.00 2095 ---- 90.30B 86.00A 86.00A 89.40 +1.20 88.20 2100 ---- 88.60B 83.80A 83.80A 87.70 +1.20 13 86.50 971 2105 ---- 86.80B 82.60A 82.60A 85.90 +1.20 84.70 2110 ---- 85.10B 80.50A 80.50A 84.20 +1.20 83.00 120 2115 ---- 83.50B 78.90A 78.90A 82.50 +1.10 81.40 2120 ---- 81.80B 77.30A 77.30A 80.90 +1.10 79.80 25 2125 ---- 80.20B 75.80A 75.80A 79.30 +1.10 78.20 8 2130 ---- 78.50B 74.70A 74.70A 77.80 +1.10 76.70 2135 ---- 76.90B 73.30A 73.30A 76.20 +1.00 75.20 2140 ---- 75.50B 71.40A 71.40A 74.80 +1.10 73.70 50 2145 ---- 74.00B 70.40A 70.40A 73.30 +1.00 72.30 2150 ---- 72.60B 68.60A 68.60A 71.90 +1.10 70.80 468 2155 ---- 71.10B 67.70A 67.70A 70.50 +1.00 69.50 1 17 2160 ---- 69.80B 66.00A 66.00A 69.10 +1.00 68.10 52 2165 ---- 68.40B 65.10A 65.10A 67.80 +1.00 66.80 2170 ---- 67.10B 63.50A 63.50A 66.50 +1.00 65.50 2175 ---- 65.80B 62.30A 62.30A 65.30 +1.00 64.30 10 2180 ---- 64.50B 61.50A 61.50A 64.00 +1.00 63.00 2185 ---- 63.30B 60.30A 60.30A 62.80 +1.00 61.80 2190 ---- 62.10B 59.20A 59.20A 61.60 +.90 60.70 2195 ---- 60.90B 58.00A 58.00A 60.50 +1.00 59.50 2200 ---- 59.80B 56.60A 56.60A 59.40 +1.00 35 58.40 4465 2205 ---- 58.60B 55.80A 55.80A 58.30 +1.00 57.30 2210 ---- 57.60B 54.80A 54.80A 57.20 +1.00 56.20 2215 ---- 56.50B 53.70A 53.70A 56.10 +1.00 55.10 2220 ---- 55.40B 52.80A 52.80A 55.10 +1.00 54.10 2225 ---- 54.40B 51.50A 51.50A 54.10 +1.00 53.10 28 2230 ---- 53.40B 50.80A 50.80A 53.10 +1.00 52.10 2235 ---- 52.40B 49.90A 49.90A 52.20 +1.10 51.10 2240 ---- 51.50B 49.00A 49.00A 51.20 +1.00 50.20 2245 ---- 50.50B 48.10A 48.10A 50.30 +1.00 49.30 2250 ---- 49.60B 46.90A 46.90A 49.40 +1.00 48.40 4918 2255 ---- 48.70B 46.30A 46.30A 48.50 +1.00 47.50 2 35 2260 ---- 47.80B 45.20A 45.20A 47.60 +1.00 46.60 400 2265 ---- 46.90B 44.70A 44.70A 46.80 +1.00 45.80 2270 ---- 46.10B 43.90A 43.90A 46.00 +1.10 44.90 2275 ---- 45.30B 42.90A 42.90A 45.20 +1.10 44.10 686 2280 ---- 44.50B 42.30A 42.30A 44.40 +1.10 43.30 2285 ---- 43.70B 41.60A 41.60A 43.60 +1.00 42.60 2290 ---- 42.90B 40.90A 40.90A 42.80 +1.00 41.80 2295 ---- 42.10B 40.10A 40.10A 42.10 +1.00 41.10 2300 ---- 41.40B 39.20A 39.20A 41.30 +.90 40.40 764 2305 ---- 40.70B 38.70A 38.70A 40.60 +1.00 39.60 2310 ---- 40.00B 38.10A 38.10A 39.90 +1.00 38.90 2315 ---- 39.30B 37.10A 37.10A 39.20 +.90 38.30 350 2320 ---- 38.60B 36.80A 36.80A 38.50 +.90 37.60 2325 ---- 37.90B 35.90A 35.90A 37.80 +.80 37.00 22 2330 ---- 37.30B 35.50A 35.50A 37.20 +.90 36.30 2335 ---- 36.60B 34.90A 34.90A 36.60 +.90 35.70 2340 ---- 36.00B 34.30A 34.30A 35.90 +.80 35.10 2345 ---- 35.40B 33.70A 33.70A 35.30 +.80 34.50 2350 ---- 34.80B 32.90A 32.90A 34.70 +.80 33.90 194 2355 ---- 34.20B 32.60A 32.60A 34.10 +.80 33.30 1 17 2360 ---- 33.60B 32.10A 32.10A 33.50 +.70 32.80 2370 ---- 32.50B 31.00A 31.00A 32.40 +.70 31.70 2375 ---- 32.00B 30.30A 30.30A 31.90 +.70 31.20 13 2380 ---- 31.40B 30.00A 30.00A 31.30 +.70 30.60 2390 ---- 30.40B 29.00A 29.00A 30.30 +.70 29.60 2400 ---- 29.40B 27.90A 27.90A 29.30 +.60 28.70 1156 2410 ---- 28.50B 27.20A 27.20A 28.30 +.50 27.80 2420 ---- 27.50B 26.30A 26.30A 27.40 +.50 26.90 2425 ---- 27.10B 25.70A 25.70A 27.00 +.50 26.50 2430 ---- 26.70B 25.50A 25.50A 26.50 +.50 26.00 2440 ---- 25.80B 24.70A 24.70A 25.70 +.50 25.20 2450 ---- 25.00B 23.80A 23.80A 24.90 +.50 24.40 2460 ---- 24.20B 23.20A 23.20A 24.10 +.40 23.70 2475 ---- 23.10B 22.00A 22.00A 23.00 +.40 22.60 8 2500 21.30 21.40B 20.40A 20.60A 21.30 +.40 10 20.90 10 2648 2525 ---- 19.80B 19.00A 19.00A 19.70 +.30 19.40 2550 ---- 18.40B 17.70A 17.70A 18.30 +.30 18.00 2071 2575 ---- 17.10B 16.50A 16.50A 17.00 +.30 16.70 7 2600 ---- 15.90B 15.40A 15.40A 15.80 +.20 15.60 705 2625 ---- 14.80B 14.40A 14.40A 14.80 +.30 14.50 2650 ---- 13.80B 13.40A 13.40A 13.80 +.20 13.60 22 2700 ---- 12.00B ---- 12.00B 12.10 +.30 11.80 2750 ---- 10.50B ---- 10.50B 10.70 +.30 10.40 510 1750 2800 ---- 9.20B ---- 9.20B 9.40 +.30 9.10 10 476 2875 ---- ---- 7.50A 7.50A 7.90 +.30 7.60 375 2950 ---- ---- 6.30A 6.30A 6.70 +.30 6.40 22 3000 ---- 5.90B ---- 5.90B 6.00 +.30 25 5.70 25 5858 3500 ---- ---- ---- ---- 2.10 +.10 50 2.00 1066 4406 4000 ---- ---- ---- ---- .80 .00 .80 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 805.50 +2.90 802.60 1300 ---- ---- ---- ---- 780.50 +2.90 777.60 1325 ---- ---- ---- ---- 755.50 +2.90 752.60 1350 ---- ---- ---- ---- 730.50 +2.90 727.60 1375 ---- ---- ---- ---- 705.50 +2.90 702.60 1400 ---- ---- ---- ---- 680.50 +2.90 677.60 1425 ---- ---- ---- ---- 655.50 +2.90 652.60 1450 ---- ---- ---- ---- 630.50 +2.90 627.60 1470 ---- ---- ---- ---- 610.50 +2.90 607.60 1475 ---- ---- ---- ---- 605.50 +2.90 602.60 1480 ---- ---- ---- ---- 600.50 +2.90 597.60 1490 ---- ---- ---- ---- 590.50 +2.90 587.60 1500 ---- ---- ---- ---- 580.50 +2.90 577.60 1510 ---- ---- ---- ---- 570.50 +2.90 567.60 1520 ---- ---- ---- ---- 560.50 +2.90 557.60 1525 ---- ---- ---- ---- 555.50 +2.90 552.60 1530 ---- ---- ---- ---- 550.50 +2.90 547.60 1540 ---- ---- ---- ---- 540.50 +2.90 537.60 1550 ---- ---- ---- ---- 530.50 +2.90 527.60 1560 ---- ---- ---- ---- 520.50 +2.90 517.60 1565 ---- ---- ---- ---- 515.50 +2.90 512.60 1570 ---- ---- ---- ---- 510.50 +2.90 507.60 1575 ---- ---- ---- ---- 505.50 +2.90 502.60 1580 ---- ---- ---- ---- 500.50 +2.90 497.60 1585 ---- ---- ---- ---- 495.50 +2.90 492.60 1590 ---- ---- ---- ---- 490.50 +2.90 487.60 1595 ---- ---- ---- ---- 485.50 +2.90 482.60 1600 ---- 479.70B 470.70A 470.70A 480.50 +2.90 477.60 1605 ---- ---- ---- ---- 475.50 +2.90 472.60 1610 ---- ---- ---- ---- 470.50 +2.90 467.60 1615 ---- ---- ---- ---- 465.50 +2.90 462.60 1620 ---- ---- ---- ---- 460.50 +2.90 457.60 1625 ---- 457.80B 445.90A 445.90A 455.60 +2.90 452.70 1630 ---- ---- ---- ---- 450.60 +2.90 447.70 1635 ---- ---- ---- ---- 445.70 +2.90 442.80 1640 ---- ---- ---- ---- 440.70 +2.80 437.90 1645 ---- ---- ---- ---- 435.80 +2.80 433.00 1650 ---- 433.10B 421.50A 421.50A 430.90 +2.80 428.10 1655 ---- ---- ---- ---- 426.10 +2.90 423.20 1660 ---- ---- ---- ---- 421.20 +2.80 418.40 1665 ---- ---- ---- ---- 416.30 +2.80 413.50 1670 ---- ---- ---- ---- 411.50 +2.80 408.70 1675 ---- 408.80B 397.40A 397.40A 406.70 +2.80 403.90 1680 ---- ---- ---- ---- 401.90 +2.80 399.10 1685 ---- ---- ---- ---- 397.10 +2.80 394.30 1690 ---- ---- ---- ---- 392.40 +2.80 389.60 1695 ---- ---- ---- ---- 387.60 +2.80 384.80 1700 ---- 384.90B 373.80A 373.80A 382.90 +2.80 380.10 1705 ---- ---- ---- ---- 378.20 +2.80 375.40 1710 ---- ---- ---- ---- 373.50 +2.80 370.70 1 1715 ---- ---- ---- ---- 368.80 +2.80 366.00 1720 ---- ---- ---- ---- 364.20 +2.80 361.40 1725 ---- 361.40B 350.50A 350.50A 359.50 +2.70 356.80 1730 ---- ---- ---- ---- 354.90 +2.80 352.10 1735 ---- ---- ---- ---- 350.30 +2.70 347.60 1740 ---- ---- ---- ---- 345.70 +2.70 343.00 1745 ---- ---- ---- ---- 341.20 +2.80 338.40 1750 ---- 338.40B 327.70A 327.70A 336.60 +2.70 333.90 1755 ---- ---- 323.30A 323.30A 332.10 +2.70 329.40 1760 ---- 326.50B 318.80A 318.80A 327.60 +2.70 324.90 1765 ---- 324.80B 314.30A 314.30A 323.10 +2.70 320.40 1770 ---- 320.30B 309.90A 309.90A 318.70 +2.70 316.00 1775 ---- 315.90B 305.50A 305.50A 314.30 +2.70 311.60 1780 ---- 311.40B 301.10A 301.10A 309.90 +2.70 307.20 1785 ---- 307.00B 296.80A 296.80A 305.50 +2.70 302.80 1790 ---- 302.60B 292.50A 292.50A 301.10 +2.70 298.40 1795 ---- 298.30B 288.20A 288.20A 296.80 +2.70 294.10 1800 ---- 293.90B 283.90A 283.90A 292.50 +2.70 289.80 1805 ---- 289.60B 279.70A 279.70A 288.20 +2.60 285.60 1810 ---- 285.30B 275.40A 275.40A 283.90 +2.60 281.30 1815 ---- 281.10B 271.30A 271.30A 279.70 +2.60 277.10 1820 ---- 276.90B 267.10A 267.10A 275.50 +2.60 272.90 1825 ---- 272.70B 263.00A 263.00A 271.30 +2.50 268.80 1830 ---- 268.50B 258.90A 258.90A 267.20 +2.60 264.60 1835 ---- 264.40B 254.80A 254.80A 263.10 +2.50 260.60 1840 ---- 260.30B 250.80A 250.80A 259.00 +2.50 256.50 1845 ---- 256.20B 246.80A 246.80A 254.90 +2.40 252.50 1850 ---- 252.10B 242.90A 242.90A 250.90 +2.40 248.50 1855 ---- 248.10B 238.90A 238.90A 246.90 +2.40 244.50 1860 ---- 244.10B 235.00A 235.00A 243.00 +2.40 240.60 1865 ---- 240.20B 231.20A 231.20A 239.00 +2.30 236.70 1870 ---- 236.30B 227.40A 227.40A 235.10 +2.30 232.80 1875 ---- 232.40B 223.60A 223.60A 231.30 +2.30 229.00 1880 ---- 228.60B 219.80A 219.80A 227.50 +2.30 225.20 1885 ---- 224.80B 216.10A 216.10A 223.70 +2.30 221.40 1890 ---- 221.00B 212.40A 212.40A 220.00 +2.30 217.70 1895 ---- 217.30B 208.80A 208.80A 216.20 +2.20 214.00 1900 ---- 213.60B 205.20A 205.20A 212.60 +2.20 210.40 1905 ---- 209.90B 201.70A 201.70A 209.00 +2.20 206.80 1910 ---- 206.30B 198.20A 198.20A 205.40 +2.20 203.20 1915 ---- 202.80B 194.70A 194.70A 201.80 +2.10 199.70 1920 ---- 199.20B 191.20A 191.20A 198.30 +2.10 196.20 1925 ---- 195.70B 187.90A 187.90A 194.80 +2.10 192.70 1930 ---- 192.30B 184.50A 184.50A 191.40 +2.10 189.30 1935 ---- 188.90B 181.20A 181.20A 188.00 +2.00 186.00 1940 ---- 185.50B 178.00A 178.00A 184.70 +2.00 182.70 1945 ---- 182.20B 174.70A 174.70A 181.40 +2.00 179.40 1950 ---- 178.90B 171.60A 171.60A 178.20 +2.00 176.20 1955 ---- 175.70B 168.40A 168.40A 174.90 +1.90 173.00 1960 ---- 172.50B 165.40A 165.40A 171.80 +2.00 169.80 1965 ---- 169.40B 162.30A 162.30A 168.70 +1.90 166.80 1970 ---- 166.30B 159.30A 159.30A 165.60 +1.90 163.70 1975 ---- 163.20B 156.40A 156.40A 162.50 +1.80 160.70 1980 ---- 160.20B 153.50A 153.50A 159.50 +1.80 157.70 1985 ---- 157.20B 150.60A 150.60A 156.60 +1.80 154.80 1990 ---- 154.30B 147.80A 147.80A 153.70 +1.80 151.90 1 1995 ---- 151.50B 145.10A 145.10A 150.80 +1.70 149.10 2000 ---- 148.60B 142.30A 142.30A 148.00 +1.70 146.30 2005 ---- 145.80B 139.70A 139.70A 145.20 +1.70 143.50 2010 ---- 143.10B 137.00A 137.00A 142.50 +1.70 140.80 2015 ---- 140.40B 134.40A 134.40A 139.80 +1.70 138.10 2020 ---- 137.80B 131.90A 131.90A 137.20 +1.70 135.50 2025 ---- 135.20B 129.40A 129.40A 134.60 +1.70 132.90 2030 ---- 132.60B 127.00A 127.00A 132.00 +1.60 130.40 2035 ---- 130.10B 124.60A 124.60A 129.50 +1.60 127.90 2040 ---- 127.60B 122.20A 122.20A 127.10 +1.60 125.50 2045 ---- 125.20B 119.90A 119.90A 124.70 +1.70 123.00 2050 ---- 122.80B 117.60A 117.60A 122.30 +1.60 120.70 2055 ---- 120.50B 115.40A 115.40A 120.00 +1.60 118.40 2060 ---- 118.20B 113.20A 113.20A 117.70 +1.60 116.10 2065 ---- 115.90B 111.00A 111.00A 115.40 +1.50 113.90 2070 ---- 113.70B 108.90A 108.90A 113.20 +1.50 111.70 2075 ---- 111.60B 106.90A 106.90A 111.10 +1.60 109.50 2080 ---- 109.50B 104.80A 104.80A 109.00 +1.60 107.40 2085 ---- 107.40B 102.90A 102.90A 106.90 +1.50 105.40 2090 ---- 105.30B 100.90A 100.90A 104.90 +1.50 103.40 2095 ---- 103.30B 99.00A 99.00A 102.90 +1.50 101.40 2100 ---- 101.40B 97.10A 97.10A 101.00 +1.50 99.50 2105 ---- 99.50B 95.30A 95.30A 99.10 +1.50 97.60 2110 ---- 97.60B 93.50A 93.50A 97.20 +1.40 95.80 2115 ---- 95.80B 91.80A 91.80A 95.40 +1.40 94.00 2120 ---- 94.00B 90.10A 90.10A 93.60 +1.40 92.20 2125 ---- 92.20B 88.40A 88.40A 91.90 +1.40 90.50 2130 ---- 90.50B 86.70A 86.70A 90.20 +1.40 88.80 2135 ---- 88.80B 85.10A 85.10A 88.50 +1.40 87.10 2140 ---- 87.10B 83.60A 83.60A 86.90 +1.40 85.50 2145 ---- 85.50B 82.00A 82.00A 85.30 +1.40 83.90 2150 ---- 83.90B 80.50A 80.50A 83.70 +1.30 82.40 2155 ---- 82.40B 79.00A 79.00A 82.20 +1.40 80.80 2160 ---- 80.90B 77.60A 77.60A 80.70 +1.30 79.40 2165 ---- 79.40B 76.20A 76.20A 79.20 +1.30 77.90 2170 ---- 77.90B 74.80A 74.80A 77.80 +1.30 76.50 2175 ---- 76.50B 73.40A 73.40A 76.40 +1.30 75.10 2180 ---- 75.10B 72.10A 72.10A 75.00 +1.30 73.70 2185 ---- 73.80B 70.80A 70.80A 73.60 +1.20 72.40 2190 ---- 72.40B 69.50A 69.50A 72.30 +1.20 71.10 2195 ---- 71.10B 68.30A 68.30A 71.00 +1.20 69.80 2200 ---- 69.80B 67.10A 67.10A 69.70 +1.20 68.50 75 2205 ---- 68.60B 65.90A 65.90A 68.50 +1.20 67.30 2210 ---- 67.40B 64.70A 64.70A 67.30 +1.20 66.10 2215 ---- 66.20B 63.60A 63.60A 66.10 +1.20 64.90 2220 ---- 65.00B 62.40A 62.40A 64.90 +1.20 63.70 75 2225 ---- 63.90B 61.30A 61.30A 63.80 +1.20 62.60 2230 ---- 62.70B 60.20A 60.20A 62.70 +1.20 61.50 2235 ---- 61.60B 59.20A 59.20A 61.60 +1.20 60.40 2240 ---- 60.60B 58.20A 58.20A 60.50 +1.10 59.40 2245 ---- 59.50B 57.20A 57.20A 59.50 +1.20 58.30 2250 ---- 58.50B 56.20A 56.20A 58.40 +1.10 57.30 3 2255 ---- 57.50B 55.20A 55.20A 57.40 +1.10 56.30 2260 ---- 56.50B 54.30A 54.30A 56.40 +1.10 55.30 2265 ---- 55.50B 53.30A 53.30A 55.50 +1.10 54.40 2270 ---- 54.60B 52.40A 52.40A 54.50 +1.10 53.40 2275 ---- 53.60B 51.50A 51.50A 53.60 +1.10 52.50 2280 ---- 52.70B 50.70A 50.70A 52.70 +1.10 51.60 2285 ---- 51.80B 49.80A 49.80A 51.80 +1.10 50.70 2290 ---- 51.00B 49.00A 49.00A 50.90 +1.00 49.90 2295 ---- 50.10B 48.20A 48.20A 50.10 +1.10 49.00 2300 ---- 49.30B 47.40A 47.40A 49.20 +1.00 48.20 2305 ---- 48.40B 46.60A 46.60A 48.40 +1.00 47.40 400 2310 ---- 47.60B 45.80A 45.80A 47.60 +1.00 46.60 2315 ---- 46.80B 45.10A 45.10A 46.80 +1.00 45.80 2320 ---- 46.10B 44.30A 44.30A 46.10 +1.00 45.10 2325 ---- 45.30B 43.60A 43.60A 45.30 +1.00 44.30 2330 ---- 44.60B 42.90A 42.90A 44.60 +1.00 43.60 2335 ---- 43.80B 42.20A 42.20A 43.90 +1.00 42.90 2340 ---- 43.10B 41.50A 41.50A 43.10 +.90 42.20 2345 ---- 42.40B 40.80A 40.80A 42.40 +.90 41.50 2350 ---- 41.70B 40.20A 40.20A 41.80 +1.00 40.80 2355 ---- 41.00B 39.50A 39.50A 41.10 +.90 40.20 2360 ---- 40.40B 38.90A 38.90A 40.40 +.90 39.50 2365 ---- 39.70B 38.30A 38.30A 39.80 +.90 38.90 2370 ---- 39.10B 37.70A 37.70A 39.20 +.90 38.30 2375 ---- 38.50B 37.10A 37.10A 38.60 +.90 37.70 2380 ---- 37.90B 36.50A 36.50A 38.00 +.90 37.10 2390 ---- 36.70B 35.40A 35.40A 36.80 +.90 35.90 2400 ---- 35.50B 34.30A 34.30A 35.70 +.90 34.80 2410 ---- 34.40B 33.20A 33.20A 34.60 +.90 33.70 2420 ---- 33.40B 32.20A 32.20A 33.50 +.80 32.70 2425 ---- 32.80B 31.70A 31.70A 33.00 +.80 32.20 2430 ---- 32.30B 31.30A 31.30A 32.50 +.80 31.70 2440 ---- 31.40B 30.30A 30.30A 31.60 +.80 30.80 2450 ---- 30.40B 29.40A 29.40A 30.60 +.80 29.80 2460 ---- 29.50B 28.60A 28.60A 29.70 +.80 28.90 2470 ---- 28.60B 27.70A 27.70A 28.90 +.80 28.10 2475 ---- 28.20B 27.30A 27.30A 28.50 +.80 27.70 2500 ---- 26.20B 25.40A 25.40A 26.50 +.80 25.70 159 2525 ---- 24.30B 23.70A 23.70A 24.70 +.80 23.90 2550 ---- 22.60B 22.10A 22.10A 23.10 +.80 22.30 2575 ---- 21.10B 20.60A 20.60A 21.60 +.80 20.80 2600 ---- 19.70B 19.30A 19.30A 20.20 +.70 19.50 10 2625 ---- 18.40B 18.00A 18.00A 19.00 +.70 18.30 2650 ---- ---- 16.90A 16.90A 17.90 +.70 17.20 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 680.50 +2.90 677.60 1425 ---- ---- ---- ---- 655.50 +2.90 652.60 1450 ---- ---- ---- ---- 630.50 +2.90 627.60 1475 ---- ---- ---- ---- 605.50 +2.90 602.60 1500 ---- ---- ---- ---- 580.50 +2.90 577.60 1525 ---- ---- ---- ---- 555.50 +2.90 552.60 1550 ---- ---- ---- ---- 530.50 +2.90 527.60 1575 ---- ---- ---- ---- 505.50 +2.90 502.60 1580 ---- ---- ---- ---- 500.50 +2.90 497.60 1590 ---- ---- ---- ---- 490.50 +2.90 487.60 1600 ---- 482.00B 471.60A 471.60A 480.50 +2.90 477.60 1610 ---- ---- ---- ---- 470.60 +2.90 467.70 1620 ---- ---- ---- ---- 460.70 +2.90 457.80 1625 ---- 456.90B 447.30A 447.30A 455.70 +2.80 452.90 1630 ---- ---- ---- ---- 450.80 +2.80 448.00 1640 ---- ---- ---- ---- 441.10 +2.90 438.20 1650 ---- 432.50B 423.20A 423.20A 431.40 +2.80 428.60 1660 ---- ---- ---- ---- 421.80 +2.90 418.90 1670 ---- ---- ---- ---- 412.20 +2.80 409.40 1675 ---- 408.20B 399.50A 399.50A 407.50 +2.80 404.70 1680 ---- ---- ---- ---- 402.70 +2.80 399.90 1685 ---- ---- ---- ---- 398.00 +2.80 395.20 1690 ---- ---- ---- ---- 393.30 +2.80 390.50 1695 ---- ---- ---- ---- 388.60 +2.80 385.80 1700 ---- 384.60B 376.20A 376.20A 383.90 +2.70 381.20 1705 ---- ---- ---- ---- 379.30 +2.80 376.50 1710 ---- ---- ---- ---- 374.70 +2.80 371.90 1715 ---- ---- ---- ---- 370.00 +2.70 367.30 1720 ---- ---- ---- ---- 365.50 +2.80 362.70 1725 ---- 361.30B 353.30A 353.30A 360.90 +2.70 358.20 1730 ---- ---- ---- ---- 356.30 +2.70 353.60 1735 ---- ---- ---- ---- 351.80 +2.70 349.10 1740 ---- ---- 339.90A 339.90A 347.30 +2.70 344.60 1745 ---- ---- 335.50A 335.50A 342.80 +2.70 340.10 1750 ---- 338.60B 331.00A 331.00A 338.30 +2.70 335.60 1755 ---- 334.10B 326.60A 326.60A 333.90 +2.70 331.20 1760 ---- 329.60B 322.30A 322.30A 329.40 +2.60 326.80 1765 ---- 325.20B 317.90A 317.90A 325.00 +2.60 322.40 1770 ---- 320.80B 313.60A 313.60A 320.60 +2.60 318.00 1775 ---- 316.40B 309.30A 309.30A 316.30 +2.60 313.70 1780 ---- 312.00B 305.00A 305.00A 312.00 +2.60 309.40 1785 ---- 307.70B 300.80A 300.80A 307.70 +2.60 305.10 1790 ---- 303.30B 296.50A 296.50A 303.40 +2.60 300.80 1795 ---- 299.10B 292.30A 292.30A 299.10 +2.60 296.50 1800 ---- 294.80B 288.20A 288.20A 294.90 +2.60 292.30 1805 ---- 290.60B 284.00A 284.00A 290.70 +2.60 288.10 1810 ---- 286.30B 279.90A 279.90A 286.50 +2.50 284.00 1815 ---- 282.10B 275.90A 275.90A 282.40 +2.50 279.90 1820 ---- 278.00B 271.80A 271.80A 278.30 +2.50 275.80 1825 ---- 273.90B 267.80A 267.80A 274.20 +2.50 271.70 1830 ---- 269.80B 263.80A 263.80A 270.10 +2.50 267.60 1835 ---- 265.70B 259.90A 259.90A 266.10 +2.50 263.60 1840 ---- 261.70B 256.00A 256.00A 262.10 +2.50 259.60 1845 ---- 257.60B 252.10A 252.10A 258.20 +2.50 255.70 1850 ---- 253.70B 248.20A 248.20A 254.20 +2.40 251.80 1855 ---- 249.70B 244.40A 244.40A 250.30 +2.40 247.90 1860 ---- 245.80B 240.60A 240.60A 246.50 +2.50 244.00 1865 ---- 242.00B 236.80A 236.80A 242.70 +2.50 240.20 1870 ---- 238.10B 233.10A 233.10A 238.90 +2.40 236.50 1875 ---- 234.30B 229.40A 229.40A 235.10 +2.40 232.70 1880 ---- 230.60B 225.70A 225.70A 231.40 +2.40 229.00 1885 ---- 226.80B 222.10A 222.10A 227.70 +2.40 225.30 1890 ---- 223.10B 218.50A 218.50A 224.00 +2.30 221.70 1895 ---- 219.50B 215.00A 215.00A 220.40 +2.30 218.10 1900 ---- 215.90B 211.50A 211.50A 216.80 +2.30 214.50 1905 ---- 212.30B 208.00A 208.00A 213.30 +2.30 211.00 1910 ---- 208.80B 204.60A 204.60A 209.70 +2.20 207.50 1915 ---- 205.30B 201.20A 201.20A 206.30 +2.30 204.00 1920 ---- 201.80B 197.90A 197.90A 202.80 +2.20 200.60 1925 ---- 198.40B 194.50A 194.50A 199.50 +2.20 197.30 1930 ---- 195.00B 191.30A 191.30A 196.10 +2.20 193.90 1935 ---- 191.70B 188.10A 188.10A 192.80 +2.10 190.70 1940 ---- 188.40B 184.90A 184.90A 189.50 +2.10 187.40 1945 ---- 185.10B 181.70A 181.70A 186.30 +2.10 184.20 1950 ---- 181.90B 178.60A 178.60A 183.10 +2.00 181.10 1955 ---- 178.70B 175.60A 175.60A 180.00 +2.00 178.00 1960 ---- 175.60B 172.50A 172.50A 176.90 +2.00 174.90 1965 ---- 172.50B 169.60A 169.60A 173.80 +1.90 171.90 1970 ---- 169.40B 166.60A 166.60A 170.80 +1.90 168.90 1975 ---- 166.40B 163.70A 163.70A 167.90 +2.00 165.90 1980 ---- 163.50B 160.90A 160.90A 164.90 +1.90 163.00 1985 ---- 160.60B 158.10A 158.10A 162.00 +1.90 160.10 1990 ---- 157.70B 155.30A 155.30A 159.20 +1.90 157.30 1995 ---- 154.90B 152.60A 152.60A 156.30 +1.80 154.50 2000 ---- 152.10B 149.90A 149.90A 153.60 +1.90 151.70 2005 ---- 149.30B 147.20A 147.20A 150.80 +1.80 149.00 2010 ---- 146.60B 144.70A 144.70A 148.10 +1.80 146.30 2015 ---- 144.00B 142.10A 142.10A 145.50 +1.80 143.70 2020 ---- 141.30B 139.60A 139.60A 142.90 +1.80 141.10 2025 ---- 138.80B 137.10A 137.10A 140.30 +1.80 138.50 2030 ---- 136.20B 134.70A 134.70A 137.70 +1.70 136.00 2035 ---- 133.80B 132.30A 132.30A 135.20 +1.60 133.60 2040 ---- 131.30B 129.90A 129.90A 132.80 +1.70 131.10 2045 ---- 128.90B 127.60A 127.60A 130.40 +1.70 128.70 2050 ---- 126.50B 125.40A 125.40A 128.00 +1.60 126.40 2055 ---- 124.20B 123.10A 123.10A 125.70 +1.60 124.10 2060 ---- 121.90B 121.00A 121.00A 123.40 +1.60 121.80 2065 ---- 119.70B 118.80A 118.80A 121.20 +1.60 119.60 2070 ---- 117.50B 116.70A 116.70A 119.00 +1.60 117.40 2075 ---- 115.40B 114.60A 114.60A 116.80 +1.50 115.30 2080 ---- ---- 112.60A 112.60A 114.70 +1.50 113.20 2085 ---- ---- 110.60A 110.60A 112.70 +1.50 111.20 2090 ---- ---- 108.70A 108.70A 110.60 +1.50 109.10 2095 ---- ---- 106.80A 106.80A 108.60 +1.40 107.20 2100 ---- ---- 104.90A 104.90A 106.70 +1.40 105.30 2105 ---- ---- 103.10A 103.10A 104.80 +1.40 103.40 2110 ---- ---- 101.20A 101.20A 102.90 +1.40 101.50 2115 ---- ---- 99.50A 99.50A 101.10 +1.40 99.70 2120 ---- ---- 97.70A 97.70A 99.30 +1.30 98.00 2125 ---- ---- 96.10A 96.10A 97.60 +1.40 96.20 2130 ---- ---- 94.40A 94.40A 95.90 +1.40 94.50 2135 ---- ---- 92.80A 92.80A 94.20 +1.30 92.90 2140 ---- ---- ---- ---- 92.50 +1.30 91.20 2145 ---- ---- ---- ---- 90.90 +1.30 89.60 2150 ---- ---- ---- ---- 89.30 +1.20 88.10 2155 ---- ---- ---- ---- 87.80 +1.30 86.50 2160 ---- ---- ---- ---- 86.30 +1.30 85.00 2165 ---- ---- ---- ---- 84.80 +1.30 83.50 2170 ---- ---- ---- ---- 83.30 +1.20 82.10 2175 ---- ---- ---- ---- 81.90 +1.20 80.70 2180 ---- ---- ---- ---- 80.50 +1.20 79.30 2185 ---- ---- ---- ---- 79.10 +1.20 77.90 2190 ---- ---- ---- ---- 77.80 +1.30 76.50 2195 ---- ---- ---- ---- 76.50 +1.30 75.20 2200 ---- ---- ---- ---- 75.20 +1.30 73.90 2205 ---- ---- ---- ---- 73.90 +1.20 72.70 2210 ---- ---- ---- ---- 72.70 +1.30 71.40 2215 ---- ---- ---- ---- 71.50 +1.30 70.20 2220 ---- ---- ---- ---- 70.30 +1.30 69.00 2225 ---- ---- ---- ---- 69.10 +1.20 67.90 2230 ---- ---- ---- ---- 68.00 +1.30 66.70 2235 ---- ---- ---- ---- 66.80 +1.20 65.60 2240 ---- ---- ---- ---- 65.70 +1.20 64.50 2245 ---- ---- ---- ---- 64.70 +1.30 63.40 2250 ---- ---- ---- ---- 63.60 +1.20 62.40 2255 ---- ---- ---- ---- 62.60 +1.20 61.40 2260 ---- ---- ---- ---- 61.60 +1.20 60.40 2265 ---- ---- ---- ---- 60.60 +1.20 59.40 2270 ---- ---- ---- ---- 59.60 +1.20 58.40 2275 ---- ---- ---- ---- 58.60 +1.10 57.50 2280 ---- ---- ---- ---- 57.70 +1.20 56.50 2285 ---- ---- ---- ---- 56.80 +1.20 55.60 2290 ---- ---- ---- ---- 55.90 +1.20 54.70 2295 ---- ---- ---- ---- 55.00 +1.10 53.90 2300 52.30 52.30 52.30 52.30 54.10 +1.10 4 53.00 1 2305 ---- ---- ---- ---- 53.30 +1.10 52.20 2310 ---- ---- ---- ---- 52.40 +1.10 51.30 2315 ---- ---- ---- ---- 51.60 +1.10 50.50 2320 ---- ---- ---- ---- 50.80 +1.10 49.70 2325 ---- ---- ---- ---- 50.00 +1.00 49.00 2330 ---- ---- ---- ---- 49.20 +1.00 48.20 2335 ---- ---- ---- ---- 48.50 +1.10 47.40 2340 ---- ---- ---- ---- 47.70 +1.00 46.70 2345 ---- ---- ---- ---- 47.00 +1.00 46.00 2350 ---- ---- ---- ---- 46.30 +1.00 45.30 2355 ---- ---- ---- ---- 45.50 +.90 44.60 2360 ---- ---- ---- ---- 44.80 +.90 43.90 2365 ---- ---- ---- ---- 44.20 +1.00 43.20 2370 ---- ---- ---- ---- 43.50 +.90 42.60 2375 ---- ---- ---- ---- 42.80 +.90 41.90 2380 ---- ---- ---- ---- 42.20 +.90 41.30 2390 ---- ---- ---- ---- 40.90 +.80 40.10 2400 ---- ---- ---- ---- 39.70 +.80 38.90 2410 ---- ---- ---- ---- 38.60 +.80 37.80 2420 ---- ---- ---- ---- 37.40 +.70 36.70 2425 ---- ---- ---- ---- 36.90 +.70 36.20 2430 ---- ---- ---- ---- 36.40 +.80 35.60 2440 ---- ---- ---- ---- 35.30 +.70 34.60 2450 ---- ---- ---- ---- 34.30 +.70 33.60 2460 ---- ---- ---- ---- 33.30 +.60 32.70 2470 ---- ---- ---- ---- 32.40 +.60 31.80 2475 ---- ---- ---- ---- 32.00 +.60 31.40 2500 ---- ---- ---- ---- 29.80 +.50 29.30 2525 ---- ---- ---- ---- 27.80 +.40 27.40 2550 ---- ---- ---- ---- 26.00 +.40 25.60 2575 ---- ---- ---- ---- 24.40 +.40 24.00 2600 ---- ---- ---- ---- 22.90 +.30 22.60 15 2625 ---- ---- ---- ---- 21.50 +.30 21.20 2650 ---- ---- ---- ---- 20.30 +.30 20.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 621.90 +3.00 618.90 1500 ---- ---- ---- ---- 596.90 +3.00 593.90 1525 ---- ---- ---- ---- 571.90 +3.00 568.90 1550 ---- ---- ---- ---- 546.90 +3.00 543.90 1575 ---- ---- ---- ---- 521.90 +3.00 518.90 1600 ---- ---- ---- ---- 496.90 +3.00 493.90 1625 ---- ---- ---- ---- 472.00 +2.90 469.10 1650 ---- ---- ---- ---- 447.60 +2.80 444.80 1660 ---- ---- ---- ---- 438.00 +2.80 435.20 1670 ---- ---- ---- ---- 428.50 +2.90 425.60 1675 ---- ---- ---- ---- 423.70 +2.80 420.90 1680 ---- ---- ---- ---- 419.00 +2.80 416.20 1690 ---- ---- ---- ---- 409.60 +2.80 406.80 1700 ---- ---- ---- ---- 400.30 +2.80 397.50 1710 ---- ---- ---- ---- 391.10 +2.80 388.30 1720 ---- ---- ---- ---- 381.90 +2.70 379.20 1725 ---- ---- ---- ---- 377.30 +2.60 374.70 1730 ---- ---- ---- ---- 372.80 +2.60 370.20 1740 ---- ---- ---- ---- 363.80 +2.60 361.20 1750 ---- ---- ---- ---- 354.90 +2.60 352.30 1760 ---- ---- ---- ---- 346.10 +2.60 343.50 1765 ---- ---- ---- ---- 341.70 +2.60 339.10 1770 ---- ---- ---- ---- 337.30 +2.50 334.80 1775 ---- ---- ---- ---- 333.00 +2.50 330.50 1780 ---- ---- ---- ---- 328.70 +2.50 326.20 1785 ---- ---- ---- ---- 324.40 +2.50 321.90 1790 ---- ---- ---- ---- 320.10 +2.50 317.60 1795 ---- ---- ---- ---- 315.80 +2.40 313.40 1800 ---- ---- ---- ---- 311.60 +2.40 309.20 1805 ---- ---- ---- ---- 307.40 +2.40 305.00 1810 ---- ---- ---- ---- 303.20 +2.40 300.80 1815 ---- ---- ---- ---- 299.10 +2.40 296.70 1820 ---- ---- ---- ---- 295.00 +2.40 292.60 1825 ---- ---- ---- ---- 290.80 +2.30 288.50 1830 ---- ---- ---- ---- 286.80 +2.40 284.40 1835 ---- ---- ---- ---- 282.70 +2.30 280.40 1840 ---- ---- ---- ---- 278.70 +2.30 276.40 1845 ---- ---- ---- ---- 274.70 +2.30 272.40 1850 ---- ---- ---- ---- 270.80 +2.30 268.50 1855 ---- ---- ---- ---- 266.80 +2.30 264.50 1860 ---- ---- ---- ---- 262.90 +2.20 260.70 1865 ---- ---- ---- ---- 259.10 +2.30 256.80 1870 ---- ---- ---- ---- 255.20 +2.20 253.00 1875 ---- ---- ---- ---- 251.40 +2.20 249.20 1880 ---- ---- ---- ---- 247.70 +2.20 245.50 1885 ---- ---- ---- ---- 244.00 +2.20 241.80 1890 ---- ---- ---- ---- 240.30 +2.20 238.10 1895 ---- ---- ---- ---- 236.60 +2.10 234.50 1900 ---- ---- ---- ---- 233.00 +2.10 230.90 1905 ---- ---- ---- ---- 229.40 +2.10 227.30 1910 ---- ---- ---- ---- 225.90 +2.10 223.80 1915 ---- ---- ---- ---- 222.40 +2.10 220.30 1920 ---- ---- ---- ---- 218.90 +2.00 216.90 1925 ---- ---- ---- ---- 215.50 +2.00 213.50 1930 ---- ---- ---- ---- 212.10 +2.00 210.10 1935 ---- ---- ---- ---- 208.80 +2.00 206.80 1940 ---- ---- ---- ---- 205.50 +2.00 203.50 1945 ---- ---- ---- ---- 202.20 +2.00 200.20 1950 ---- ---- ---- ---- 199.00 +2.00 197.00 1955 ---- ---- ---- ---- 195.80 +1.90 193.90 1960 ---- ---- ---- ---- 192.70 +1.90 190.80 1965 ---- ---- ---- ---- 189.60 +1.90 187.70 1970 ---- ---- ---- ---- 186.50 +1.90 184.60 1975 ---- ---- ---- ---- 183.50 +1.90 181.60 1980 ---- ---- ---- ---- 180.50 +1.80 178.70 1985 ---- ---- ---- ---- 177.50 +1.80 175.70 1990 ---- ---- ---- ---- 174.60 +1.70 172.90 1995 ---- ---- ---- ---- 171.80 +1.80 170.00 2000 ---- ---- ---- ---- 169.00 +1.80 167.20 2005 ---- ---- ---- ---- 166.20 +1.70 164.50 2010 ---- ---- ---- ---- 163.40 +1.70 161.70 2015 ---- ---- ---- ---- 160.70 +1.60 159.10 2020 ---- ---- ---- ---- 158.10 +1.70 156.40 2025 ---- ---- ---- ---- 155.50 +1.70 153.80 2030 ---- ---- ---- ---- 152.90 +1.60 151.30 2035 ---- ---- ---- ---- 150.30 +1.60 148.70 2040 ---- ---- ---- ---- 147.90 +1.60 146.30 2045 ---- ---- ---- ---- 145.40 +1.60 143.80 2050 ---- ---- ---- ---- 143.00 +1.60 141.40 2055 ---- ---- ---- ---- 140.60 +1.50 139.10 2060 ---- ---- ---- ---- 138.30 +1.50 136.80 2065 ---- ---- ---- ---- 136.00 +1.50 134.50 2070 ---- ---- ---- ---- 133.80 +1.50 132.30 2075 ---- ---- ---- ---- 131.50 +1.40 130.10 2080 ---- ---- ---- ---- 129.40 +1.40 128.00 2085 ---- ---- ---- ---- 127.30 +1.50 125.80 2090 ---- ---- ---- ---- 125.20 +1.40 123.80 2095 ---- ---- ---- ---- 123.10 +1.40 121.70 2100 ---- ---- ---- ---- 121.10 +1.30 119.80 2105 ---- ---- ---- ---- 119.10 +1.30 117.80 2110 ---- ---- ---- ---- 117.20 +1.30 115.90 2115 ---- ---- ---- ---- 115.30 +1.30 114.00 2120 ---- ---- ---- ---- 113.40 +1.20 112.20 2125 ---- ---- ---- ---- 111.60 +1.20 110.40 2130 ---- ---- ---- ---- 109.80 +1.20 108.60 2135 ---- ---- ---- ---- 108.10 +1.30 106.80 2140 ---- ---- ---- ---- 106.30 +1.20 105.10 2145 ---- ---- ---- ---- 104.70 +1.20 103.50 2150 ---- ---- ---- ---- 103.00 +1.20 101.80 2155 ---- ---- ---- ---- 101.40 +1.20 100.20 2160 ---- ---- ---- ---- 99.80 +1.20 98.60 2165 ---- ---- ---- ---- 98.20 +1.10 97.10 2170 ---- ---- ---- ---- 96.70 +1.10 95.60 2175 ---- ---- ---- ---- 95.20 +1.10 94.10 2180 ---- ---- ---- ---- 93.70 +1.10 92.60 2185 ---- ---- ---- ---- 92.20 +1.00 91.20 2190 ---- ---- ---- ---- 90.80 +1.00 89.80 2195 ---- ---- ---- ---- 89.40 +1.00 88.40 2200 ---- ---- ---- ---- 88.00 +1.00 87.00 2205 ---- ---- ---- ---- 86.70 +1.00 85.70 2210 ---- ---- ---- ---- 85.40 +1.00 84.40 2215 ---- ---- ---- ---- 84.10 +1.00 83.10 2220 ---- ---- ---- ---- 82.80 +.90 81.90 2225 ---- ---- ---- ---- 81.60 +1.00 80.60 2230 ---- ---- ---- ---- 80.30 +.90 79.40 2235 ---- ---- ---- ---- 79.10 +.90 78.20 2240 ---- ---- ---- ---- 78.00 +.90 77.10 2245 ---- ---- ---- ---- 76.80 +.90 75.90 2250 ---- ---- ---- ---- 75.70 +.90 74.80 2255 ---- ---- ---- ---- 74.60 +.90 73.70 2260 ---- ---- ---- ---- 73.50 +.90 72.60 2265 ---- ---- ---- ---- 72.40 +.90 71.50 2270 ---- ---- ---- ---- 71.30 +.80 70.50 2275 ---- ---- ---- ---- 70.30 +.80 69.50 2280 ---- ---- ---- ---- 69.30 +.80 68.50 2285 ---- ---- ---- ---- 68.30 +.80 67.50 2290 ---- ---- ---- ---- 67.30 +.80 66.50 2295 ---- ---- ---- ---- 66.30 +.70 65.60 2300 ---- ---- ---- ---- 65.40 +.80 64.60 2305 ---- ---- ---- ---- 64.50 +.80 63.70 2310 ---- ---- ---- ---- 63.50 +.70 62.80 2315 ---- ---- ---- ---- 62.60 +.70 61.90 2320 ---- ---- ---- ---- 61.80 +.80 61.00 2325 ---- ---- ---- ---- 60.90 +.70 60.20 2330 ---- ---- ---- ---- 60.00 +.70 59.30 2335 ---- ---- ---- ---- 59.20 +.70 58.50 2340 ---- ---- ---- ---- 58.40 +.70 57.70 2345 ---- ---- ---- ---- 57.60 +.70 56.90 2350 ---- ---- ---- ---- 56.80 +.70 56.10 2355 ---- ---- ---- ---- 56.00 +.70 55.30 2360 ---- ---- ---- ---- 55.20 +.60 54.60 2365 ---- ---- ---- ---- 54.50 +.70 53.80 2370 ---- ---- ---- ---- 53.70 +.60 53.10 2375 ---- ---- ---- ---- 53.00 +.60 52.40 2380 ---- ---- ---- ---- 52.30 +.60 51.70 2385 ---- ---- ---- ---- 51.60 +.60 51.00 2390 ---- ---- ---- ---- 50.90 +.60 50.30 2400 ---- ---- ---- ---- 49.60 +.60 49.00 2410 ---- ---- ---- ---- 48.30 +.60 47.70 2420 ---- ---- ---- ---- 47.00 +.50 46.50 2425 ---- ---- ---- ---- 46.40 +.60 45.80 2430 ---- ---- ---- ---- 45.80 +.50 45.30 2440 ---- ---- ---- ---- 44.60 +.50 44.10 2450 ---- ---- ---- ---- 43.50 +.50 43.00 2460 ---- ---- ---- ---- 42.40 +.50 41.90 2470 ---- ---- ---- ---- 41.30 +.40 40.90 2475 ---- ---- ---- ---- 40.80 +.40 40.40 2480 ---- ---- ---- ---- 40.30 +.40 39.90 2500 ---- ---- ---- ---- 38.40 +.50 37.90 2525 ---- ---- ---- ---- 36.10 +.40 35.70 2550 ---- ---- ---- ---- 34.10 +.40 33.70 2575 ---- ---- ---- ---- 32.20 +.40 31.80 2600 ---- ---- ---- ---- 30.40 +.30 30.10 2625 ---- ---- ---- ---- 28.80 +.30 28.50 2650 ---- ---- ---- ---- 27.30 +.30 27.00 2675 ---- ---- ---- ---- 25.90 +.20 25.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 596.90 +3.00 593.90 1525 ---- ---- ---- ---- 571.90 +3.00 568.90 1550 ---- ---- ---- ---- 546.90 +3.00 543.90 1575 ---- ---- ---- ---- 521.90 +3.00 518.90 1600 ---- ---- ---- ---- 496.90 +3.00 493.90 1625 ---- ---- ---- ---- 472.30 +2.90 469.40 1650 ---- ---- ---- ---- 448.10 +2.80 445.30 1675 ---- ---- ---- ---- 424.40 +2.80 421.60 1680 ---- ---- ---- ---- 419.70 +2.70 417.00 1690 ---- ---- ---- ---- 410.40 +2.70 407.70 1700 ---- ---- ---- ---- 401.20 +2.70 398.50 1710 ---- ---- ---- ---- 392.10 +2.70 389.40 1720 ---- ---- ---- ---- 383.00 +2.60 380.40 1725 ---- ---- ---- ---- 378.50 +2.60 375.90 1730 ---- ---- ---- ---- 374.00 +2.60 371.40 1740 ---- ---- ---- ---- 365.10 +2.60 362.50 1750 ---- ---- ---- ---- 356.30 +2.60 353.70 1760 ---- ---- ---- ---- 347.60 +2.60 345.00 1770 ---- ---- ---- ---- 338.90 +2.50 336.40 1775 ---- ---- ---- ---- 334.60 +2.50 332.10 1780 ---- ---- ---- ---- 330.40 +2.50 327.90 1785 ---- ---- ---- ---- 326.10 +2.50 323.60 1790 ---- ---- ---- ---- 321.90 +2.50 319.40 1795 ---- ---- ---- ---- 317.70 +2.50 315.20 1800 ---- ---- ---- ---- 313.50 +2.40 311.10 1805 ---- ---- ---- ---- 309.30 +2.40 306.90 1810 ---- ---- ---- ---- 305.20 +2.40 302.80 1815 ---- ---- ---- ---- 301.10 +2.40 298.70 1820 ---- ---- ---- ---- 297.00 +2.40 294.60 1825 ---- ---- ---- ---- 293.00 +2.40 290.60 1830 ---- ---- ---- ---- 288.90 +2.30 286.60 1835 ---- ---- ---- ---- 284.90 +2.30 282.60 1840 ---- ---- ---- ---- 280.90 +2.30 278.60 1845 ---- ---- ---- ---- 277.00 +2.30 274.70 1850 ---- ---- ---- ---- 273.10 +2.30 270.80 1855 ---- ---- ---- ---- 269.20 +2.30 266.90 1860 ---- ---- ---- ---- 265.30 +2.20 263.10 1865 ---- ---- ---- ---- 261.50 +2.20 259.30 1870 ---- ---- ---- ---- 257.70 +2.20 255.50 1875 ---- ---- ---- ---- 254.00 +2.20 251.80 1880 ---- ---- ---- ---- 250.30 +2.20 248.10 1885 ---- ---- ---- ---- 246.60 +2.20 244.40 1890 ---- ---- ---- ---- 242.90 +2.10 240.80 1895 ---- ---- ---- ---- 239.30 +2.10 237.20 1900 ---- ---- ---- ---- 235.70 +2.10 233.60 1905 ---- ---- ---- ---- 232.20 +2.10 230.10 1910 ---- ---- ---- ---- 228.70 +2.10 226.60 1915 ---- ---- ---- ---- 225.20 +2.00 223.20 1920 ---- ---- ---- ---- 221.80 +2.00 219.80 1925 ---- ---- ---- ---- 218.40 +2.00 216.40 1930 ---- ---- ---- ---- 215.10 +2.00 213.10 1935 ---- ---- ---- ---- 211.80 +2.00 209.80 1940 ---- ---- ---- ---- 208.60 +2.00 206.60 1945 ---- ---- ---- ---- 205.30 +1.90 203.40 1950 ---- ---- ---- ---- 202.20 +1.90 200.30 1955 ---- ---- ---- ---- 199.00 +1.90 197.10 1960 ---- ---- ---- ---- 196.00 +1.90 194.10 1965 ---- ---- ---- ---- 192.90 +1.90 191.00 1970 ---- ---- ---- ---- 189.90 +1.90 188.00 1975 ---- ---- ---- ---- 186.90 +1.80 185.10 1980 ---- ---- ---- ---- 184.00 +1.80 182.20 1985 ---- ---- ---- ---- 181.10 +1.80 179.30 1990 ---- ---- ---- ---- 178.20 +1.80 176.40 1995 ---- ---- ---- ---- 175.40 +1.80 173.60 2000 ---- ---- ---- ---- 172.60 +1.80 170.80 2005 ---- ---- ---- ---- 169.80 +1.70 168.10 2010 ---- ---- ---- ---- 167.10 +1.70 165.40 2015 ---- ---- ---- ---- 164.40 +1.60 162.80 2020 ---- ---- ---- ---- 161.80 +1.70 160.10 2025 ---- ---- ---- ---- 159.20 +1.60 157.60 2030 ---- ---- ---- ---- 156.70 +1.70 155.00 2035 ---- ---- ---- ---- 154.10 +1.60 152.50 2040 ---- ---- ---- ---- 151.70 +1.60 150.10 2045 ---- ---- ---- ---- 149.20 +1.50 147.70 2050 ---- ---- ---- ---- 146.80 +1.50 145.30 2055 ---- ---- ---- ---- 144.50 +1.50 143.00 2060 ---- ---- ---- ---- 142.20 +1.50 140.70 2065 ---- ---- ---- ---- 139.90 +1.50 138.40 2070 ---- ---- ---- ---- 137.70 +1.50 136.20 2075 ---- ---- ---- ---- 135.50 +1.50 134.00 2080 ---- ---- ---- ---- 133.40 +1.50 131.90 2085 ---- ---- ---- ---- 131.20 +1.40 129.80 2090 ---- ---- ---- ---- 129.20 +1.40 127.80 2095 ---- ---- ---- ---- 127.20 +1.40 125.80 2100 ---- ---- ---- ---- 125.20 +1.40 123.80 2105 ---- ---- ---- ---- 123.20 +1.30 121.90 2110 ---- ---- ---- ---- 121.30 +1.30 120.00 2115 ---- ---- ---- ---- 119.40 +1.30 118.10 2120 ---- ---- ---- ---- 117.60 +1.30 116.30 2125 ---- ---- ---- ---- 115.80 +1.30 114.50 2130 ---- ---- ---- ---- 114.00 +1.20 112.80 2135 ---- ---- ---- ---- 112.30 +1.30 111.00 2140 ---- ---- ---- ---- 110.60 +1.30 109.30 2145 ---- ---- ---- ---- 108.90 +1.20 107.70 2150 ---- ---- ---- ---- 107.30 +1.20 106.10 2155 ---- ---- ---- ---- 105.60 +1.10 104.50 2160 ---- ---- ---- ---- 104.10 +1.20 102.90 2165 ---- ---- ---- ---- 102.50 +1.10 101.40 2170 ---- ---- ---- ---- 101.00 +1.20 99.80 2175 ---- ---- ---- ---- 99.50 +1.10 98.40 2180 ---- ---- ---- ---- 98.00 +1.10 96.90 2185 ---- ---- ---- ---- 96.60 +1.10 95.50 2190 ---- ---- ---- ---- 95.10 +1.00 94.10 2195 ---- ---- ---- ---- 93.70 +1.00 92.70 2200 ---- ---- ---- ---- 92.40 +1.10 91.30 2205 ---- ---- ---- ---- 91.00 +1.00 90.00 2210 ---- ---- ---- ---- 89.70 +1.00 88.70 2215 ---- ---- ---- ---- 88.40 +1.00 87.40 2220 ---- ---- ---- ---- 87.10 +.90 86.20 2225 ---- ---- ---- ---- 85.90 +1.00 84.90 2230 ---- ---- ---- ---- 84.70 +1.00 83.70 2235 ---- ---- ---- ---- 83.50 +1.00 82.50 2240 ---- ---- ---- ---- 82.30 +1.00 81.30 2245 ---- ---- ---- ---- 81.10 +.90 80.20 2250 ---- ---- ---- ---- 80.00 +.90 79.10 2255 ---- ---- ---- ---- 78.80 +.80 78.00 2260 ---- ---- ---- ---- 77.70 +.80 76.90 2265 ---- ---- ---- ---- 76.70 +.90 75.80 2270 ---- ---- ---- ---- 75.60 +.90 74.70 2275 ---- ---- ---- ---- 74.60 +.90 73.70 2280 ---- ---- ---- ---- 73.50 +.80 72.70 2285 ---- ---- ---- ---- 72.50 +.80 71.70 2290 ---- ---- ---- ---- 71.50 +.80 70.70 2295 ---- ---- ---- ---- 70.60 +.80 69.80 2300 ---- ---- ---- ---- 69.60 +.80 68.80 2305 ---- ---- ---- ---- 68.70 +.80 67.90 2310 ---- ---- ---- ---- 67.80 +.80 67.00 2315 ---- ---- ---- ---- 66.90 +.80 66.10 2320 ---- ---- ---- ---- 66.00 +.80 65.20 2325 ---- ---- ---- ---- 65.10 +.70 64.40 2330 ---- ---- ---- ---- 64.30 +.80 63.50 2335 ---- ---- ---- ---- 63.40 +.70 62.70 2340 ---- ---- ---- ---- 62.60 +.70 61.90 2345 ---- ---- ---- ---- 61.80 +.70 61.10 2350 ---- ---- ---- ---- 60.90 +.60 60.30 2355 ---- ---- ---- ---- 60.20 +.70 59.50 2360 ---- ---- ---- ---- 59.40 +.70 58.70 2365 ---- ---- ---- ---- 58.60 +.70 57.90 2370 ---- ---- ---- ---- 57.80 +.60 57.20 2375 ---- ---- ---- ---- 57.10 +.60 56.50 2380 ---- ---- ---- ---- 56.40 +.70 55.70 2385 ---- ---- ---- ---- 55.60 +.60 55.00 2390 ---- ---- ---- ---- 54.90 +.60 54.30 2400 ---- ---- ---- ---- 53.50 +.60 52.90 2410 ---- ---- ---- ---- 52.10 +.60 51.50 2420 ---- ---- ---- ---- 50.80 +.60 50.20 2425 ---- ---- ---- ---- 50.10 +.50 49.60 2430 ---- ---- ---- ---- 49.50 +.60 48.90 2440 ---- ---- ---- ---- 48.20 +.50 47.70 2450 ---- ---- ---- ---- 47.00 +.50 46.50 2460 ---- ---- ---- ---- 45.80 +.50 45.30 2470 ---- ---- ---- ---- 44.60 +.50 44.10 2475 ---- ---- ---- ---- 44.10 +.50 43.60 2480 ---- ---- ---- ---- 43.50 +.50 43.00 2500 ---- ---- ---- ---- 41.30 +.40 40.90 48 2525 ---- ---- ---- ---- 38.80 +.50 38.30 2550 ---- ---- ---- ---- 36.40 +.40 36.00 2575 ---- ---- ---- ---- 34.20 +.40 33.80 2600 ---- ---- ---- ---- 32.10 +.30 31.80 68 2625 ---- ---- ---- ---- 30.30 +.40 29.90 2650 ---- ---- ---- ---- 28.50 +.30 28.20 2675 ---- ---- ---- ---- 26.90 +.30 26.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 611.60 +3.00 608.60 1525 ---- ---- ---- ---- 586.60 +3.00 583.60 1550 ---- ---- ---- ---- 561.60 +3.00 558.60 1575 ---- ---- ---- ---- 536.60 +3.00 533.60 1600 ---- ---- ---- ---- 511.60 +3.00 508.60 1625 ---- ---- ---- ---- 487.00 +2.90 484.10 1650 ---- ---- ---- ---- 462.90 +2.90 460.00 1675 ---- ---- ---- ---- 439.20 +2.70 436.50 1690 ---- ---- ---- ---- 425.30 +2.80 422.50 1700 ---- ---- ---- ---- 416.00 +2.70 413.30 1710 ---- ---- ---- ---- 406.90 +2.70 404.20 1720 ---- ---- ---- ---- 397.90 +2.70 395.20 1725 ---- ---- ---- ---- 393.40 +2.70 390.70 1730 ---- ---- ---- ---- 388.90 +2.60 386.30 1740 ---- ---- ---- ---- 380.00 +2.60 377.40 1750 ---- ---- ---- ---- 371.20 +2.60 368.60 1760 ---- ---- ---- ---- 362.40 +2.50 359.90 1770 ---- ---- ---- ---- 353.80 +2.50 351.30 1775 ---- ---- ---- ---- 349.50 +2.50 347.00 1780 ---- ---- ---- ---- 345.20 +2.50 342.70 1790 ---- ---- ---- ---- 336.70 +2.40 334.30 1795 ---- ---- ---- ---- 332.50 +2.40 330.10 1800 ---- ---- ---- ---- 328.30 +2.40 325.90 1805 ---- ---- ---- ---- 324.10 +2.40 321.70 1810 ---- ---- ---- ---- 320.00 +2.40 317.60 1815 ---- ---- ---- ---- 315.90 +2.40 313.50 1820 ---- ---- ---- ---- 311.80 +2.40 309.40 1825 ---- ---- ---- ---- 307.70 +2.40 305.30 1830 ---- ---- ---- ---- 303.70 +2.40 301.30 1835 ---- ---- ---- ---- 299.60 +2.30 297.30 1840 ---- ---- ---- ---- 295.60 +2.30 293.30 1845 ---- ---- ---- ---- 291.70 +2.30 289.40 1850 ---- ---- ---- ---- 287.70 +2.30 285.40 1855 ---- ---- ---- ---- 283.80 +2.30 281.50 1860 ---- ---- ---- ---- 279.90 +2.20 277.70 1865 ---- ---- ---- ---- 276.10 +2.30 273.80 1870 ---- ---- ---- ---- 272.30 +2.30 270.00 1875 ---- ---- ---- ---- 268.50 +2.20 266.30 1880 ---- ---- ---- ---- 264.70 +2.20 262.50 1885 ---- ---- ---- ---- 261.00 +2.20 258.80 1890 ---- ---- ---- ---- 257.30 +2.20 255.10 1895 ---- ---- ---- ---- 253.60 +2.10 251.50 1900 ---- ---- ---- ---- 250.00 +2.10 247.90 1905 ---- ---- ---- ---- 246.40 +2.10 244.30 1910 ---- ---- ---- ---- 242.90 +2.10 240.80 1915 ---- ---- ---- ---- 239.40 +2.10 237.30 1920 ---- ---- ---- ---- 235.90 +2.10 233.80 1925 ---- ---- ---- ---- 232.40 +2.00 230.40 1930 ---- ---- ---- ---- 229.00 +2.00 227.00 1935 ---- ---- ---- ---- 225.70 +2.00 223.70 1940 ---- ---- ---- ---- 222.40 +2.00 220.40 1945 ---- ---- ---- ---- 219.10 +2.00 217.10 1950 ---- ---- ---- ---- 215.80 +1.90 213.90 1955 ---- ---- ---- ---- 212.60 +1.90 210.70 1960 ---- ---- ---- ---- 209.50 +2.00 207.50 1965 ---- ---- ---- ---- 206.30 +1.90 204.40 1970 ---- ---- ---- ---- 203.20 +1.80 201.40 1975 ---- ---- ---- ---- 200.20 +1.90 198.30 1980 ---- ---- ---- ---- 197.20 +1.90 195.30 1985 ---- ---- ---- ---- 194.20 +1.80 192.40 1990 ---- ---- ---- ---- 191.30 +1.90 189.40 1995 ---- ---- ---- ---- 188.40 +1.80 186.60 2000 ---- ---- ---- ---- 185.50 +1.80 183.70 2005 ---- ---- ---- ---- 182.70 +1.80 180.90 2010 ---- ---- ---- ---- 179.90 +1.70 178.20 2015 ---- ---- ---- ---- 177.10 +1.70 175.40 2020 ---- ---- ---- ---- 174.40 +1.70 172.70 2025 ---- ---- ---- ---- 171.80 +1.70 170.10 2030 ---- ---- ---- ---- 169.10 +1.60 167.50 2035 ---- ---- ---- ---- 166.60 +1.70 164.90 2040 ---- ---- ---- ---- 164.00 +1.60 162.40 2045 ---- ---- ---- ---- 161.50 +1.60 159.90 2050 ---- ---- ---- ---- 159.00 +1.60 157.40 2055 ---- ---- ---- ---- 156.60 +1.60 155.00 2060 ---- ---- ---- ---- 154.20 +1.60 152.60 2065 ---- ---- ---- ---- 151.80 +1.50 150.30 2070 ---- ---- ---- ---- 149.50 +1.50 148.00 2075 ---- ---- ---- ---- 147.30 +1.50 145.80 2080 ---- ---- ---- ---- 145.00 +1.50 143.50 2085 ---- ---- ---- ---- 142.80 +1.40 141.40 2090 ---- ---- ---- ---- 140.70 +1.50 139.20 2095 ---- ---- ---- ---- 138.60 +1.50 137.10 2100 ---- ---- ---- ---- 136.50 +1.40 135.10 2105 ---- ---- ---- ---- 134.40 +1.40 133.00 2110 ---- ---- ---- ---- 132.40 +1.30 131.10 2115 ---- ---- ---- ---- 130.50 +1.40 129.10 2120 ---- ---- ---- ---- 128.50 +1.30 127.20 2125 ---- ---- ---- ---- 126.60 +1.30 125.30 2130 ---- ---- ---- ---- 124.80 +1.30 123.50 2135 ---- ---- ---- ---- 122.90 +1.30 121.60 2140 ---- ---- ---- ---- 121.10 +1.20 119.90 2145 ---- ---- ---- ---- 119.40 +1.30 118.10 2150 ---- ---- ---- ---- 117.70 +1.30 116.40 630 2155 ---- ---- ---- ---- 116.00 +1.30 114.70 2160 ---- ---- ---- ---- 114.30 +1.20 113.10 2165 ---- ---- ---- ---- 112.70 +1.20 111.50 2170 ---- ---- ---- ---- 111.10 +1.20 109.90 2175 ---- ---- ---- ---- 109.50 +1.20 108.30 2180 ---- ---- ---- ---- 107.90 +1.10 106.80 2185 ---- ---- ---- ---- 106.40 +1.10 105.30 2190 ---- ---- ---- ---- 104.90 +1.10 103.80 2195 ---- ---- ---- ---- 103.50 +1.20 102.30 2200 ---- ---- ---- ---- 102.00 +1.10 100.90 2205 ---- ---- ---- ---- 100.60 +1.10 99.50 2210 ---- ---- ---- ---- 99.20 +1.10 98.10 2215 ---- ---- ---- ---- 97.90 +1.10 96.80 2220 ---- ---- ---- ---- 96.50 +1.00 95.50 2225 ---- ---- ---- ---- 95.20 +1.00 94.20 2230 ---- ---- ---- ---- 93.90 +1.00 92.90 2235 ---- ---- ---- ---- 92.60 +1.00 91.60 2240 ---- ---- ---- ---- 91.40 +1.00 90.40 2245 ---- ---- ---- ---- 90.20 +1.00 89.20 2250 ---- ---- ---- ---- 89.00 +1.00 88.00 2255 ---- ---- ---- ---- 87.80 +1.00 86.80 2260 ---- ---- ---- ---- 86.60 +.90 85.70 2265 ---- ---- ---- ---- 85.50 +.90 84.60 2270 ---- ---- ---- ---- 84.40 +.90 83.50 2275 ---- ---- ---- ---- 83.30 +.90 82.40 2280 ---- ---- ---- ---- 82.20 +.90 81.30 2285 ---- ---- ---- ---- 81.10 +.90 80.20 2290 ---- ---- ---- ---- 80.10 +.90 79.20 2295 ---- ---- ---- ---- 79.00 +.80 78.20 2300 ---- ---- ---- ---- 78.00 +.80 77.20 2305 ---- ---- ---- ---- 77.00 +.80 76.20 2310 ---- ---- ---- ---- 76.10 +.90 75.20 2315 ---- ---- ---- ---- 75.10 +.80 74.30 2320 ---- ---- ---- ---- 74.10 +.80 73.30 2325 ---- ---- ---- ---- 73.20 +.80 72.40 2330 ---- ---- ---- ---- 72.30 +.80 71.50 2335 ---- ---- ---- ---- 71.40 +.80 70.60 2340 ---- ---- ---- ---- 70.50 +.80 69.70 2345 ---- ---- ---- ---- 69.60 +.70 68.90 2350 ---- ---- ---- ---- 68.80 +.80 68.00 2355 ---- ---- ---- ---- 67.90 +.70 67.20 2360 ---- ---- ---- ---- 67.10 +.70 66.40 2365 ---- ---- ---- ---- 66.30 +.70 65.60 2370 ---- ---- ---- ---- 65.50 +.70 64.80 2375 ---- ---- ---- ---- 64.70 +.70 64.00 2380 ---- ---- ---- ---- 63.90 +.70 63.20 2385 ---- ---- ---- ---- 63.10 +.60 62.50 2390 ---- ---- ---- ---- 62.40 +.70 61.70 2395 ---- ---- ---- ---- 61.60 +.60 61.00 2400 ---- ---- ---- ---- 60.90 +.60 60.30 2410 ---- ---- ---- ---- 59.50 +.70 58.80 2420 ---- ---- ---- ---- 58.10 +.60 57.50 2425 ---- ---- ---- ---- 57.40 +.60 56.80 2430 ---- ---- ---- ---- 56.80 +.60 56.20 2440 ---- ---- ---- ---- 55.50 +.60 54.90 2450 ---- ---- ---- ---- 54.20 +.50 53.70 2460 ---- ---- ---- ---- 53.00 +.50 52.50 2470 ---- ---- ---- ---- 51.80 +.50 51.30 2475 ---- ---- ---- ---- 51.30 +.60 50.70 2480 ---- ---- ---- ---- 50.70 +.50 50.20 2490 ---- ---- ---- ---- 49.60 +.50 49.10 2500 ---- ---- ---- ---- 48.50 +.50 48.00 2525 ---- ---- ---- ---- 46.00 +.50 45.50 2550 ---- ---- ---- ---- 43.70 +.50 43.20 2575 ---- ---- ---- ---- 41.50 +.40 41.10 2600 ---- ---- ---- ---- 39.50 +.40 39.10 2625 ---- ---- ---- ---- 37.70 +.40 37.30 2650 ---- ---- ---- ---- 35.90 +.30 35.60 2675 ---- ---- ---- ---- 34.40 +.40 34.00 2700 ---- ---- ---- ---- 32.90 +.40 32.50 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1161.60 +3.00 1158.60 975 ---- ---- ---- ---- 1136.60 +3.00 1133.60 1000 ---- ---- ---- ---- 1111.60 +3.00 1108.60 1025 ---- ---- ---- ---- 1086.60 +3.00 1083.60 1050 ---- ---- ---- ---- 1061.60 +3.00 1058.60 1075 ---- ---- ---- ---- 1036.60 +3.00 1033.60 1100 ---- ---- ---- ---- 1011.60 +3.00 1008.60 1125 ---- ---- ---- ---- 986.60 +3.00 983.60 1130 ---- ---- ---- ---- 981.60 +3.00 978.60 1140 ---- ---- ---- ---- 971.60 +3.00 968.60 1150 ---- ---- ---- ---- 961.60 +3.00 958.60 1160 ---- ---- ---- ---- 951.60 +3.00 948.60 1170 ---- ---- ---- ---- 941.60 +3.00 938.60 1175 ---- ---- ---- ---- 936.60 +3.00 933.60 1180 ---- ---- ---- ---- 931.60 +3.00 928.60 1190 ---- ---- ---- ---- 921.60 +3.00 918.60 1200 ---- ---- ---- ---- 911.60 +3.00 908.60 1210 ---- ---- ---- ---- 901.60 +3.00 898.60 1220 ---- ---- ---- ---- 891.60 +3.00 888.60 1225 ---- ---- ---- ---- 886.60 +3.00 883.60 1230 ---- ---- ---- ---- 881.60 +3.00 878.60 1235 ---- ---- ---- ---- 876.60 +3.00 873.60 1240 ---- ---- ---- ---- 871.60 +3.00 868.60 1245 ---- ---- ---- ---- 866.60 +3.00 863.60 1250 ---- ---- ---- ---- 861.60 +3.00 858.60 1255 ---- ---- ---- ---- 856.60 +3.00 853.60 1260 ---- ---- ---- ---- 851.60 +3.00 848.60 1265 ---- ---- ---- ---- 846.60 +3.00 843.60 1270 ---- ---- ---- ---- 841.60 +3.00 838.60 1275 ---- ---- ---- ---- 836.60 +3.00 833.60 1280 ---- ---- ---- ---- 831.60 +3.00 828.60 1285 ---- ---- ---- ---- 826.60 +3.00 823.60 1290 ---- ---- ---- ---- 821.60 +3.00 818.60 1295 ---- ---- ---- ---- 816.60 +3.00 813.60 1300 ---- ---- ---- ---- 811.60 +3.00 808.60 1305 ---- ---- ---- ---- 806.60 +3.00 803.60 1310 ---- ---- ---- ---- 801.60 +3.00 798.60 1315 ---- ---- ---- ---- 796.60 +3.00 793.60 1320 ---- ---- ---- ---- 791.60 +3.00 788.60 1325 ---- ---- ---- ---- 786.60 +3.00 783.60 1330 ---- ---- ---- ---- 781.60 +3.00 778.60 1335 ---- ---- ---- ---- 776.60 +3.00 773.60 1340 ---- ---- ---- ---- 771.60 +3.00 768.60 1345 ---- ---- ---- ---- 766.60 +3.00 763.60 1350 ---- ---- ---- ---- 761.60 +3.00 758.60 1355 ---- ---- ---- ---- 756.60 +3.00 753.60 1360 ---- ---- ---- ---- 751.60 +3.00 748.60 1365 ---- ---- ---- ---- 746.60 +3.00 743.60 1370 ---- ---- ---- ---- 741.60 +3.00 738.60 1375 ---- ---- ---- ---- 736.60 +3.00 733.60 1380 ---- ---- ---- ---- 731.60 +3.00 728.60 1385 ---- ---- ---- ---- 726.60 +3.00 723.60 1390 ---- ---- ---- ---- 721.60 +3.00 718.60 1395 ---- ---- ---- ---- 716.60 +3.00 713.60 1400 ---- ---- ---- ---- 711.60 +3.00 708.60 1405 ---- ---- ---- ---- 706.60 +3.00 703.60 1410 ---- ---- ---- ---- 701.60 +3.00 698.60 1415 ---- ---- ---- ---- 696.60 +3.00 693.60 1420 ---- ---- ---- ---- 691.60 +3.00 688.60 1425 ---- ---- ---- ---- 686.60 +3.00 683.60 1430 ---- ---- ---- ---- 681.60 +3.00 678.60 1435 ---- ---- ---- ---- 676.60 +3.00 673.60 1440 ---- ---- ---- ---- 671.60 +3.00 668.60 1445 ---- ---- ---- ---- 666.60 +3.00 663.60 1450 ---- ---- ---- ---- 661.60 +3.00 658.60 1455 ---- ---- ---- ---- 656.60 +3.00 653.60 1460 ---- ---- ---- ---- 651.60 +3.00 648.60 1465 ---- ---- ---- ---- 646.60 +3.00 643.60 1470 ---- ---- ---- ---- 641.60 +3.00 638.60 1475 ---- ---- ---- ---- 636.60 +3.00 633.60 1480 ---- ---- ---- ---- 631.60 +3.00 628.60 1485 ---- ---- ---- ---- 626.60 +3.00 623.60 1490 ---- ---- ---- ---- 621.60 +3.00 618.60 1495 ---- ---- ---- ---- 616.60 +3.00 613.60 1500 ---- ---- ---- ---- 611.60 +3.00 608.60 1505 ---- ---- ---- ---- 606.60 +3.00 603.60 1510 ---- ---- ---- ---- 601.60 +3.00 598.60 1515 ---- ---- ---- ---- 596.60 +3.00 593.60 1520 ---- ---- ---- ---- 591.60 +3.00 588.60 1525 ---- ---- ---- ---- 586.60 +3.00 583.60 1530 ---- ---- ---- ---- 581.60 +3.00 578.60 1535 ---- ---- ---- ---- 576.60 +3.00 573.60 1540 ---- ---- ---- ---- 571.60 +3.00 568.60 1545 ---- ---- ---- ---- 566.60 +3.00 563.60 1550 ---- ---- ---- ---- 561.60 +3.00 558.60 1555 ---- ---- ---- ---- 556.60 +3.00 553.60 1560 ---- ---- ---- ---- 551.60 +3.00 548.60 1565 ---- ---- ---- ---- 546.60 +3.00 543.60 1570 ---- ---- ---- ---- 541.60 +3.00 538.60 1575 ---- ---- ---- ---- 536.60 +3.00 533.60 1580 ---- ---- ---- ---- 531.60 +3.00 528.60 1585 ---- ---- ---- ---- 526.60 +3.00 523.60 1590 ---- ---- ---- ---- 521.60 +2.90 518.70 1595 ---- ---- ---- ---- 516.70 +3.00 513.70 1600 ---- ---- ---- ---- 511.70 +2.90 508.80 1605 ---- ---- ---- ---- 506.80 +2.90 503.90 1610 ---- ---- ---- ---- 501.90 +2.90 499.00 1615 ---- ---- ---- ---- 497.00 +2.90 494.10 1620 ---- ---- ---- ---- 492.20 +2.90 489.30 1625 ---- ---- ---- ---- 487.30 +2.80 484.50 1630 ---- ---- ---- ---- 482.50 +2.80 479.70 1635 ---- ---- ---- ---- 477.70 +2.80 474.90 1640 ---- ---- ---- ---- 472.90 +2.80 470.10 1645 ---- ---- ---- ---- 468.20 +2.80 465.40 1650 ---- ---- ---- ---- 463.40 +2.80 460.60 1655 ---- ---- ---- ---- 458.70 +2.80 455.90 1660 ---- ---- ---- ---- 454.00 +2.80 451.20 1665 ---- ---- ---- ---- 449.30 +2.80 446.50 1670 ---- ---- ---- ---- 444.60 +2.70 441.90 1675 ---- ---- ---- ---- 440.00 +2.80 437.20 1680 ---- ---- ---- ---- 435.40 +2.80 432.60 1685 ---- ---- ---- ---- 430.70 +2.70 428.00 1690 ---- ---- ---- ---- 426.20 +2.80 423.40 1695 ---- ---- ---- ---- 421.60 +2.70 418.90 1700 ---- ---- ---- ---- 417.00 +2.70 414.30 1705 ---- ---- ---- ---- 412.50 +2.70 409.80 1710 ---- ---- ---- ---- 408.00 +2.70 405.30 1715 ---- ---- ---- ---- 403.50 +2.70 400.80 1720 ---- ---- ---- ---- 399.00 +2.60 396.40 1725 ---- ---- ---- ---- 394.50 +2.60 391.90 1730 ---- ---- ---- ---- 390.10 +2.60 387.50 1735 ---- ---- ---- ---- 385.70 +2.60 383.10 1740 ---- ---- ---- ---- 381.30 +2.60 378.70 1745 ---- ---- ---- ---- 376.90 +2.60 374.30 1750 ---- ---- ---- ---- 372.50 +2.50 370.00 1755 ---- ---- ---- ---- 368.20 +2.50 365.70 1760 ---- ---- ---- ---- 363.90 +2.50 361.40 1765 ---- ---- ---- ---- 359.60 +2.50 357.10 1770 ---- ---- ---- ---- 355.30 +2.50 352.80 1775 ---- ---- ---- ---- 351.00 +2.40 348.60 1780 ---- ---- ---- ---- 346.80 +2.50 344.30 1785 ---- ---- ---- ---- 342.60 +2.50 340.10 1790 ---- ---- ---- ---- 338.40 +2.50 335.90 1795 ---- ---- ---- ---- 334.20 +2.40 331.80 1800 ---- ---- ---- ---- 330.10 +2.50 327.60 1805 ---- ---- ---- ---- 325.90 +2.40 323.50 1810 ---- ---- ---- ---- 321.80 +2.40 319.40 1815 ---- ---- ---- ---- 317.70 +2.30 315.40 1820 ---- ---- ---- ---- 313.70 +2.40 311.30 1825 ---- ---- ---- ---- 309.60 +2.30 307.30 1830 ---- ---- ---- ---- 305.60 +2.30 303.30 1835 ---- ---- ---- ---- 301.60 +2.30 299.30 1840 ---- ---- ---- ---- 297.70 +2.30 295.40 1845 ---- ---- ---- ---- 293.70 +2.20 291.50 1850 ---- ---- ---- ---- 289.80 +2.20 287.60 1855 ---- ---- ---- ---- 285.90 +2.20 283.70 1860 ---- ---- ---- ---- 282.10 +2.20 279.90 1865 ---- ---- ---- ---- 278.30 +2.20 276.10 1870 ---- ---- ---- ---- 274.50 +2.20 272.30 1875 ---- ---- ---- ---- 270.70 +2.10 268.60 1880 ---- ---- ---- ---- 267.00 +2.20 264.80 1885 ---- ---- ---- ---- 263.30 +2.10 261.20 1890 ---- ---- ---- ---- 259.70 +2.20 257.50 1895 ---- ---- ---- ---- 256.10 +2.20 253.90 1900 ---- ---- ---- ---- 252.50 +2.10 250.40 1905 ---- ---- ---- ---- 248.90 +2.10 246.80 1910 ---- ---- ---- ---- 245.40 +2.10 243.30 1915 ---- ---- ---- ---- 241.90 +2.00 239.90 1920 ---- ---- ---- ---- 238.50 +2.00 236.50 1925 ---- ---- ---- ---- 235.10 +2.00 233.10 1930 ---- ---- ---- ---- 231.70 +2.00 229.70 1935 ---- ---- ---- ---- 228.40 +2.00 226.40 1940 ---- ---- ---- ---- 225.10 +1.90 223.20 1945 ---- ---- ---- ---- 221.90 +2.00 219.90 1950 ---- ---- ---- ---- 218.70 +2.00 216.70 1955 ---- ---- ---- ---- 215.50 +1.90 213.60 1960 ---- ---- ---- ---- 212.30 +1.90 210.40 1965 ---- ---- ---- ---- 209.20 +1.80 207.40 1970 ---- ---- ---- ---- 206.20 +1.90 204.30 1975 ---- ---- ---- ---- 203.20 +1.90 201.30 1980 ---- ---- ---- ---- 200.20 +1.80 198.40 1985 ---- ---- ---- ---- 197.20 +1.80 195.40 1990 ---- ---- ---- ---- 194.30 +1.70 192.60 1995 ---- ---- ---- ---- 191.50 +1.80 189.70 2000 ---- ---- ---- ---- 188.70 +1.80 186.90 258 2005 ---- ---- ---- ---- 185.90 +1.70 184.20 2010 ---- ---- ---- ---- 183.20 +1.80 181.40 2015 ---- ---- ---- ---- 180.50 +1.70 178.80 2020 ---- ---- ---- ---- 177.80 +1.70 176.10 1 2025 ---- ---- ---- ---- 175.20 +1.70 173.50 2030 ---- ---- ---- ---- 172.60 +1.60 171.00 2035 ---- ---- ---- ---- 170.10 +1.70 168.40 2040 ---- ---- ---- ---- 167.60 +1.70 165.90 2045 ---- ---- ---- ---- 165.10 +1.60 163.50 2050 ---- ---- ---- ---- 162.70 +1.60 161.10 2055 ---- ---- ---- ---- 160.30 +1.60 158.70 2060 ---- ---- ---- ---- 157.90 +1.50 156.40 2065 ---- ---- ---- ---- 155.60 +1.50 154.10 2070 ---- ---- ---- ---- 153.30 +1.50 151.80 2075 ---- ---- ---- ---- 151.10 +1.50 149.60 2080 ---- ---- ---- ---- 148.80 +1.40 147.40 2085 ---- ---- ---- ---- 146.70 +1.50 145.20 2090 ---- ---- ---- ---- 144.50 +1.40 143.10 2095 ---- ---- ---- ---- 142.40 +1.40 141.00 2100 ---- 142.70B 138.00A 138.00A 140.30 +1.40 138.90 10 460 2105 ---- ---- ---- ---- 138.30 +1.40 136.90 2110 ---- ---- ---- ---- 136.20 +1.30 134.90 2115 ---- ---- ---- ---- 134.20 +1.30 132.90 2120 ---- ---- ---- ---- 132.30 +1.40 130.90 2125 ---- ---- ---- ---- 130.40 +1.40 129.00 2130 ---- ---- ---- ---- 128.50 +1.40 127.10 2135 ---- ---- ---- ---- 126.60 +1.30 125.30 2140 ---- ---- ---- ---- 124.80 +1.30 123.50 2145 ---- ---- ---- ---- 122.90 +1.20 121.70 2150 ---- ---- ---- ---- 121.20 +1.30 119.90 600 2155 ---- ---- ---- ---- 119.40 +1.20 118.20 2160 ---- ---- ---- ---- 117.70 +1.20 116.50 2165 ---- ---- ---- ---- 116.00 +1.20 114.80 2170 ---- ---- ---- ---- 114.30 +1.20 113.10 2175 ---- ---- ---- ---- 112.70 +1.20 111.50 2180 ---- ---- ---- ---- 111.10 +1.20 109.90 2185 ---- ---- ---- ---- 109.50 +1.10 108.40 2190 ---- ---- ---- ---- 107.90 +1.10 106.80 2195 ---- ---- ---- ---- 106.40 +1.10 105.30 2200 ---- ---- ---- ---- 104.90 +1.10 103.80 2205 ---- ---- ---- ---- 103.40 +1.10 102.30 2210 ---- ---- ---- ---- 102.00 +1.10 100.90 2215 ---- ---- ---- ---- 100.60 +1.10 99.50 2220 ---- ---- ---- ---- 99.20 +1.10 98.10 2225 ---- ---- ---- ---- 97.80 +1.10 96.70 2230 ---- ---- ---- ---- 96.40 +1.00 95.40 2235 ---- ---- ---- ---- 95.10 +1.00 94.10 2240 ---- ---- ---- ---- 93.80 +1.00 92.80 2245 ---- ---- ---- ---- 92.50 +1.00 91.50 2250 ---- ---- ---- ---- 91.20 +.90 90.30 2255 ---- ---- ---- ---- 90.00 +.90 89.10 2260 ---- ---- ---- ---- 88.80 +.90 87.90 2265 ---- ---- ---- ---- 87.60 +.90 86.70 2270 ---- ---- ---- ---- 86.40 +.90 85.50 2275 ---- ---- ---- ---- 85.30 +.90 84.40 2280 ---- ---- ---- ---- 84.20 +.90 83.30 2285 ---- ---- ---- ---- 83.10 +.90 82.20 2290 ---- ---- ---- ---- 82.00 +.90 81.10 2295 ---- ---- ---- ---- 80.90 +.80 80.10 2300 ---- ---- ---- ---- 79.90 +.80 79.10 1 2305 ---- ---- ---- ---- 78.90 +.90 78.00 2310 ---- ---- ---- ---- 77.90 +.80 77.10 2315 ---- ---- ---- ---- 76.90 +.80 76.10 2320 ---- ---- ---- ---- 76.00 +.90 75.10 2325 ---- ---- ---- ---- 75.00 +.80 74.20 2330 ---- ---- ---- ---- 74.10 +.80 73.30 2335 ---- ---- ---- ---- 73.20 +.80 72.40 2340 ---- ---- ---- ---- 72.30 +.80 71.50 2345 ---- ---- ---- ---- 71.40 +.80 70.60 2350 ---- 70.10B 68.80A 68.80A 70.50 +.70 69.80 20 40 2355 ---- ---- ---- ---- 69.70 +.80 68.90 2360 ---- ---- ---- ---- 68.80 +.70 68.10 2365 ---- ---- ---- ---- 68.00 +.70 67.30 2370 ---- ---- ---- ---- 67.20 +.80 66.40 2375 ---- ---- ---- ---- 66.30 +.70 65.60 2380 ---- ---- ---- ---- 65.50 +.70 64.80 2385 ---- ---- ---- ---- 64.80 +.70 64.10 2390 ---- ---- ---- ---- 64.00 +.70 63.30 2395 ---- ---- ---- ---- 63.20 +.70 62.50 2400 ---- ---- ---- ---- 62.50 +.70 61.80 82 2410 ---- ---- ---- ---- 61.00 +.70 60.30 2420 ---- ---- ---- ---- 59.50 +.60 58.90 2425 ---- ---- ---- ---- 58.80 +.60 58.20 2430 ---- ---- ---- ---- 58.10 +.60 57.50 2440 ---- ---- ---- ---- 56.80 +.70 56.10 2450 ---- ---- ---- ---- 55.40 +.60 54.80 2460 ---- ---- ---- ---- 54.10 +.50 53.60 2470 ---- ---- ---- ---- 52.90 +.60 52.30 2475 ---- ---- ---- ---- 52.30 +.60 51.70 2480 ---- ---- ---- ---- 51.70 +.60 51.10 2490 ---- ---- ---- ---- 50.50 +.60 49.90 2500 ---- ---- ---- ---- 49.30 +.50 48.80 5764 2525 ---- ---- ---- ---- 46.50 +.40 46.10 2550 ---- ---- ---- ---- 44.00 +.50 43.50 2575 ---- ---- ---- ---- 41.60 +.50 41.10 2600 ---- ---- ---- ---- 39.40 +.50 38.90 2625 ---- ---- ---- ---- 37.30 +.40 36.90 2650 ---- ---- ---- ---- 35.30 +.30 35.00 150 2675 ---- ---- ---- ---- 33.50 +.30 33.20 2700 ---- ---- ---- ---- 31.80 +.30 31.50 750 3000 ---- ---- ---- ---- 18.40 +.10 18.30 2879 3450 ---- ---- ---- ---- 10.50 +.10 10.40 3475 ---- ---- ---- ---- 10.20 +.10 10.10 3500 ---- ---- ---- ---- 10.00 +.10 9.90 4 4000 ---- ---- ---- ---- 7.20 .00 7.20 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 527.30 +2.90 524.40 1625 ---- ---- ---- ---- 502.90 +2.80 500.10 1650 ---- ---- ---- ---- 479.00 +2.80 476.20 1675 ---- ---- ---- ---- 455.60 +2.80 452.80 1700 ---- ---- ---- ---- 432.60 +2.70 429.90 1725 ---- ---- ---- ---- 410.10 +2.60 407.50 1750 ---- ---- ---- ---- 388.10 +2.60 385.50 1775 ---- ---- ---- ---- 366.50 +2.40 364.10 1780 ---- ---- ---- ---- 362.30 +2.50 359.80 1790 ---- ---- ---- ---- 353.90 +2.50 351.40 1800 ---- ---- ---- ---- 345.50 +2.40 343.10 1810 ---- ---- ---- ---- 337.30 +2.40 334.90 1820 ---- ---- ---- ---- 329.10 +2.40 326.70 1825 ---- ---- ---- ---- 325.00 +2.30 322.70 1830 ---- ---- ---- ---- 321.00 +2.30 318.70 1840 ---- ---- ---- ---- 313.00 +2.30 310.70 1850 ---- ---- ---- ---- 305.10 +2.30 302.80 1860 ---- ---- ---- ---- 297.30 +2.20 295.10 1870 ---- ---- ---- ---- 289.60 +2.20 287.40 1875 ---- ---- ---- ---- 285.80 +2.20 283.60 1880 ---- ---- ---- ---- 282.00 +2.20 279.80 1885 ---- ---- ---- ---- 278.30 +2.20 276.10 1890 ---- ---- ---- ---- 274.60 +2.20 272.40 1895 ---- ---- ---- ---- 270.90 +2.20 268.70 1900 ---- ---- ---- ---- 267.20 +2.10 265.10 1905 ---- ---- ---- ---- 263.60 +2.10 261.50 1910 ---- ---- ---- ---- 260.00 +2.10 257.90 1915 ---- ---- ---- ---- 256.50 +2.10 254.40 1920 ---- ---- ---- ---- 253.00 +2.10 250.90 1925 ---- ---- ---- ---- 249.50 +2.10 247.40 1930 ---- ---- ---- ---- 246.00 +2.00 244.00 1935 ---- ---- ---- ---- 242.60 +2.00 240.60 1940 ---- ---- ---- ---- 239.30 +2.00 237.30 1945 ---- ---- ---- ---- 235.90 +1.90 234.00 1950 ---- ---- ---- ---- 232.60 +1.90 230.70 1955 ---- ---- ---- ---- 229.40 +2.00 227.40 1960 ---- ---- ---- ---- 226.20 +2.00 224.20 1965 ---- ---- ---- ---- 223.00 +1.90 221.10 1970 ---- ---- ---- ---- 219.80 +1.90 217.90 1975 ---- ---- ---- ---- 216.70 +1.80 214.90 1980 ---- ---- ---- ---- 213.70 +1.90 211.80 1985 ---- ---- ---- ---- 210.60 +1.80 208.80 1990 ---- ---- ---- ---- 207.70 +1.90 205.80 1995 ---- ---- ---- ---- 204.70 +1.80 202.90 2000 ---- ---- ---- ---- 201.80 +1.80 200.00 2005 ---- ---- ---- ---- 198.90 +1.80 197.10 2010 ---- ---- ---- ---- 196.10 +1.80 194.30 2015 ---- ---- ---- ---- 193.30 +1.80 191.50 2020 ---- ---- ---- ---- 190.50 +1.70 188.80 2025 ---- ---- ---- ---- 187.80 +1.80 186.00 2030 ---- ---- ---- ---- 185.10 +1.70 183.40 2035 ---- ---- ---- ---- 182.40 +1.70 180.70 2040 ---- ---- ---- ---- 179.80 +1.70 178.10 2045 ---- ---- ---- ---- 177.20 +1.60 175.60 2050 ---- ---- ---- ---- 174.70 +1.70 173.00 2055 ---- ---- ---- ---- 172.20 +1.70 170.50 2060 ---- ---- ---- ---- 169.70 +1.60 168.10 2065 ---- ---- ---- ---- 167.30 +1.60 165.70 2070 ---- ---- ---- ---- 164.90 +1.60 163.30 2075 ---- ---- ---- ---- 162.50 +1.50 161.00 2080 ---- ---- ---- ---- 160.20 +1.50 158.70 2085 ---- ---- ---- ---- 157.90 +1.50 156.40 2090 ---- ---- ---- ---- 155.70 +1.50 154.20 2095 ---- ---- ---- ---- 153.50 +1.50 152.00 2100 ---- ---- ---- ---- 151.30 +1.50 149.80 2105 ---- ---- ---- ---- 149.20 +1.50 147.70 2110 ---- ---- ---- ---- 147.10 +1.40 145.70 2115 ---- ---- ---- ---- 145.00 +1.40 143.60 2120 ---- ---- ---- ---- 143.00 +1.40 141.60 2125 ---- ---- ---- ---- 141.00 +1.30 139.70 2130 ---- ---- ---- ---- 139.10 +1.40 137.70 2135 ---- ---- ---- ---- 137.20 +1.40 135.80 2140 ---- ---- ---- ---- 135.30 +1.30 134.00 2145 ---- ---- ---- ---- 133.50 +1.40 132.10 2150 ---- ---- ---- ---- 131.70 +1.30 130.40 2155 ---- ---- ---- ---- 129.90 +1.30 128.60 2160 ---- ---- ---- ---- 128.10 +1.20 126.90 2165 ---- ---- ---- ---- 126.40 +1.20 125.20 2170 ---- ---- ---- ---- 124.70 +1.20 123.50 2175 ---- ---- ---- ---- 123.10 +1.20 121.90 2180 ---- ---- ---- ---- 121.50 +1.20 120.30 2185 ---- ---- ---- ---- 119.90 +1.20 118.70 2190 ---- ---- ---- ---- 118.30 +1.20 117.10 2195 ---- ---- ---- ---- 116.80 +1.20 115.60 2200 ---- ---- ---- ---- 115.30 +1.20 114.10 2205 ---- ---- ---- ---- 113.80 +1.20 112.60 2210 ---- ---- ---- ---- 112.30 +1.10 111.20 2215 ---- ---- ---- ---- 110.90 +1.10 109.80 2220 ---- ---- ---- ---- 109.50 +1.10 108.40 2225 ---- ---- ---- ---- 108.10 +1.10 107.00 2230 ---- ---- ---- ---- 106.70 +1.00 105.70 2235 ---- ---- ---- ---- 105.40 +1.10 104.30 2240 ---- ---- ---- ---- 104.10 +1.00 103.10 2245 ---- ---- ---- ---- 102.80 +1.00 101.80 2250 ---- ---- ---- ---- 101.50 +1.00 100.50 2255 ---- ---- ---- ---- 100.30 +1.00 99.30 2260 ---- ---- ---- ---- 99.10 +1.00 98.10 2265 ---- ---- ---- ---- 97.90 +1.00 96.90 2270 ---- ---- ---- ---- 96.70 +1.00 95.70 2275 ---- ---- ---- ---- 95.50 +.90 94.60 2280 ---- ---- ---- ---- 94.40 +1.00 93.40 2285 ---- ---- ---- ---- 93.30 +1.00 92.30 2290 ---- ---- ---- ---- 92.20 +1.00 91.20 2295 ---- ---- ---- ---- 91.10 +.90 90.20 2300 ---- ---- ---- ---- 90.00 +.90 89.10 2305 ---- ---- ---- ---- 89.00 +.90 88.10 2310 ---- ---- ---- ---- 87.90 +.90 87.00 2315 ---- ---- ---- ---- 86.90 +.90 86.00 2320 ---- ---- ---- ---- 85.90 +.90 85.00 2325 ---- ---- ---- ---- 84.90 +.90 84.00 2330 ---- ---- ---- ---- 83.90 +.80 83.10 2335 ---- ---- ---- ---- 83.00 +.90 82.10 2340 ---- ---- ---- ---- 82.00 +.80 81.20 2345 ---- ---- ---- ---- 81.10 +.80 80.30 2350 ---- ---- ---- ---- 80.20 +.80 79.40 2355 ---- ---- ---- ---- 79.30 +.80 78.50 2360 ---- ---- ---- ---- 78.40 +.80 77.60 2365 ---- ---- ---- ---- 77.50 +.80 76.70 2370 ---- ---- ---- ---- 76.70 +.80 75.90 2375 ---- ---- ---- ---- 75.80 +.70 75.10 2380 ---- ---- ---- ---- 75.00 +.80 74.20 2385 ---- ---- ---- ---- 74.20 +.80 73.40 2390 ---- ---- ---- ---- 73.40 +.80 72.60 2395 ---- ---- ---- ---- 72.60 +.80 71.80 2400 ---- ---- ---- ---- 71.80 +.70 71.10 2405 ---- ---- ---- ---- 71.00 +.70 70.30 2410 ---- ---- ---- ---- 70.30 +.80 69.50 2420 ---- ---- ---- ---- 68.80 +.70 68.10 2425 ---- ---- ---- ---- 68.00 +.60 67.40 2430 ---- ---- ---- ---- 67.30 +.60 66.70 2440 ---- ---- ---- ---- 65.90 +.60 65.30 2450 ---- ---- ---- ---- 64.60 +.70 63.90 2460 ---- ---- ---- ---- 63.30 +.70 62.60 2470 ---- ---- ---- ---- 62.00 +.60 61.40 2475 ---- ---- ---- ---- 61.40 +.60 60.80 2480 ---- ---- ---- ---- 60.80 +.60 60.20 2490 ---- ---- ---- ---- 59.60 +.60 59.00 2500 ---- ---- ---- ---- 58.40 +.60 57.80 2510 ---- ---- ---- ---- 57.30 +.60 56.70 2525 ---- ---- ---- ---- 55.60 +.50 55.10 2550 ---- ---- ---- ---- 53.10 +.50 52.60 2575 ---- ---- ---- ---- 50.70 +.50 50.20 2600 ---- ---- ---- ---- 48.50 +.50 48.00 2625 ---- ---- ---- ---- 46.40 +.40 46.00 2650 ---- ---- ---- ---- 44.50 +.40 44.10 2675 ---- ---- ---- ---- 42.70 +.40 42.30 2700 ---- ---- ---- ---- 41.10 +.40 40.70 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 527.50 +2.90 524.60 1625 ---- ---- ---- ---- 503.40 +2.90 500.50 1650 ---- ---- ---- ---- 479.70 +2.80 476.90 1675 ---- ---- ---- ---- 456.40 +2.70 453.70 1700 ---- ---- ---- ---- 433.70 +2.70 431.00 1725 ---- ---- ---- ---- 411.40 +2.60 408.80 1750 ---- ---- ---- ---- 389.60 +2.50 387.10 1775 ---- ---- ---- ---- 368.30 +2.50 365.80 1780 ---- ---- ---- ---- 364.10 +2.50 361.60 1790 ---- ---- ---- ---- 355.70 +2.40 353.30 1800 ---- ---- ---- ---- 347.50 +2.40 345.10 1810 ---- ---- ---- ---- 339.30 +2.40 336.90 1820 ---- ---- ---- ---- 331.20 +2.30 328.90 1825 ---- ---- ---- ---- 327.20 +2.30 324.90 1830 ---- ---- ---- ---- 323.20 +2.30 320.90 1840 ---- ---- ---- ---- 315.30 +2.30 313.00 1850 ---- ---- ---- ---- 307.40 +2.20 305.20 1860 ---- ---- ---- ---- 299.70 +2.20 297.50 1870 ---- ---- ---- ---- 292.10 +2.20 289.90 1880 ---- ---- ---- ---- 284.60 +2.20 282.40 1885 ---- ---- ---- ---- 280.90 +2.20 278.70 1890 ---- ---- ---- ---- 277.20 +2.10 275.10 1895 ---- ---- ---- ---- 273.60 +2.20 271.40 1900 ---- ---- ---- ---- 270.00 +2.10 267.90 1905 ---- ---- ---- ---- 266.40 +2.10 264.30 1910 ---- ---- ---- ---- 262.80 +2.00 260.80 1915 ---- ---- ---- ---- 259.30 +2.00 257.30 1920 ---- ---- ---- ---- 255.80 +2.00 253.80 1925 ---- ---- ---- ---- 252.40 +2.00 250.40 1930 ---- ---- ---- ---- 249.00 +2.00 247.00 1935 ---- ---- ---- ---- 245.60 +2.00 243.60 1940 ---- ---- ---- ---- 242.30 +2.00 240.30 1945 ---- ---- ---- ---- 239.00 +2.00 237.00 1950 ---- ---- ---- ---- 235.70 +1.90 233.80 1955 ---- ---- ---- ---- 232.50 +1.90 230.60 1960 ---- ---- ---- ---- 229.30 +1.90 227.40 1965 ---- ---- ---- ---- 226.20 +1.90 224.30 1970 ---- ---- ---- ---- 223.10 +1.90 221.20 1975 ---- ---- ---- ---- 220.00 +1.90 218.10 1980 ---- ---- ---- ---- 217.00 +1.90 215.10 1985 ---- ---- ---- ---- 214.00 +1.80 212.20 1990 ---- ---- ---- ---- 211.00 +1.80 209.20 1995 ---- ---- ---- ---- 208.10 +1.80 206.30 2000 ---- ---- ---- ---- 205.20 +1.80 203.40 2005 ---- ---- ---- ---- 202.40 +1.80 200.60 2010 ---- ---- ---- ---- 199.60 +1.80 197.80 2015 ---- ---- ---- ---- 196.80 +1.70 195.10 2020 ---- ---- ---- ---- 194.00 +1.70 192.30 2025 ---- ---- ---- ---- 191.30 +1.70 189.60 2030 ---- ---- ---- ---- 188.70 +1.70 187.00 2035 ---- ---- ---- ---- 186.10 +1.70 184.40 2040 ---- ---- ---- ---- 183.50 +1.70 181.80 2045 ---- ---- ---- ---- 180.90 +1.60 179.30 2050 ---- ---- ---- ---- 178.40 +1.60 176.80 2055 ---- ---- ---- ---- 175.90 +1.60 174.30 2060 ---- ---- ---- ---- 173.50 +1.60 171.90 2065 ---- ---- ---- ---- 171.10 +1.60 169.50 2070 ---- ---- ---- ---- 168.70 +1.60 167.10 2075 ---- ---- ---- ---- 166.40 +1.60 164.80 2080 ---- ---- ---- ---- 164.10 +1.60 162.50 2085 ---- ---- ---- ---- 161.80 +1.50 160.30 2090 ---- ---- ---- ---- 159.60 +1.50 158.10 2095 ---- ---- ---- ---- 157.40 +1.50 155.90 2100 ---- ---- ---- ---- 155.30 +1.50 153.80 2105 ---- ---- ---- ---- 153.20 +1.50 151.70 2110 ---- ---- ---- ---- 151.10 +1.40 149.70 2115 ---- ---- ---- ---- 149.00 +1.40 147.60 2120 ---- ---- ---- ---- 147.00 +1.30 145.70 2125 ---- ---- ---- ---- 145.10 +1.40 143.70 2130 ---- ---- ---- ---- 143.20 +1.40 141.80 2135 ---- ---- ---- ---- 141.30 +1.40 139.90 2140 ---- ---- ---- ---- 139.40 +1.30 138.10 2145 ---- ---- ---- ---- 137.60 +1.30 136.30 2150 ---- ---- ---- ---- 135.80 +1.30 134.50 2155 ---- ---- ---- ---- 134.00 +1.30 132.70 2160 ---- ---- ---- ---- 132.30 +1.30 131.00 2165 ---- ---- ---- ---- 130.60 +1.30 129.30 2170 ---- ---- ---- ---- 128.90 +1.20 127.70 2175 ---- ---- ---- ---- 127.30 +1.20 126.10 2180 ---- ---- ---- ---- 125.70 +1.20 124.50 2185 ---- ---- ---- ---- 124.10 +1.20 122.90 2190 ---- ---- ---- ---- 122.50 +1.20 121.30 2195 ---- ---- ---- ---- 121.00 +1.20 119.80 2200 ---- ---- ---- ---- 119.50 +1.10 118.40 2205 ---- ---- ---- ---- 118.00 +1.10 116.90 2210 ---- ---- ---- ---- 116.60 +1.10 115.50 2215 ---- ---- ---- ---- 115.20 +1.20 114.00 2220 ---- ---- ---- ---- 113.80 +1.10 112.70 2225 ---- ---- ---- ---- 112.40 +1.10 111.30 2230 ---- ---- ---- ---- 111.00 +1.00 110.00 2235 ---- ---- ---- ---- 109.70 +1.10 108.60 2240 ---- ---- ---- ---- 108.40 +1.00 107.40 2245 ---- ---- ---- ---- 107.10 +1.00 106.10 2250 ---- ---- ---- ---- 105.90 +1.10 104.80 2255 ---- ---- ---- ---- 104.60 +1.00 103.60 2260 ---- ---- ---- ---- 103.40 +1.00 102.40 2265 ---- ---- ---- ---- 102.20 +1.00 101.20 2270 ---- ---- ---- ---- 101.00 +1.00 100.00 2275 ---- ---- ---- ---- 99.90 +1.00 98.90 2280 ---- ---- ---- ---- 98.70 +.90 97.80 2285 ---- ---- ---- ---- 97.60 +.90 96.70 2290 ---- ---- ---- ---- 96.50 +.90 95.60 2295 ---- ---- ---- ---- 95.40 +.90 94.50 2300 ---- ---- ---- ---- 94.40 +1.00 93.40 2305 ---- ---- ---- ---- 93.30 +.90 92.40 2310 ---- ---- ---- ---- 92.30 +.90 91.40 2315 ---- ---- ---- ---- 91.20 +.90 90.30 2320 ---- ---- ---- ---- 90.20 +.80 89.40 2325 ---- ---- ---- ---- 89.30 +.90 88.40 2330 ---- ---- ---- ---- 88.30 +.90 87.40 2335 ---- ---- ---- ---- 87.30 +.80 86.50 2340 ---- ---- ---- ---- 86.40 +.90 85.50 2345 ---- ---- ---- ---- 85.40 +.80 84.60 2350 ---- ---- ---- ---- 84.50 +.80 83.70 2360 ---- ---- ---- ---- 82.70 +.80 81.90 2370 ---- ---- ---- ---- 81.00 +.80 80.20 2380 ---- ---- ---- ---- 79.30 +.80 78.50 2390 ---- ---- ---- ---- 77.70 +.80 76.90 2400 ---- ---- ---- ---- 76.10 +.80 75.30 2410 ---- ---- ---- ---- 74.50 +.70 73.80 2420 ---- ---- ---- ---- 73.00 +.70 72.30 2425 ---- ---- ---- ---- 72.30 +.70 71.60 2430 ---- ---- ---- ---- 71.60 +.70 70.90 2440 ---- ---- ---- ---- 70.20 +.70 69.50 2450 ---- ---- ---- ---- 68.80 +.60 68.20 2475 ---- ---- ---- ---- 65.60 +.70 64.90 2500 ---- ---- ---- ---- 62.60 +.60 62.00 2525 ---- ---- ---- ---- 59.80 +.60 59.20 2550 ---- ---- ---- ---- 57.10 +.50 56.60 2575 ---- ---- ---- ---- 54.70 +.50 54.20 2600 ---- ---- ---- ---- 52.50 +.50 52.00 2625 ---- ---- ---- ---- 50.40 +.50 49.90 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 546.70 +3.00 543.70 1625 ---- ---- ---- ---- 522.40 +2.80 519.60 1650 ---- ---- ---- ---- 498.60 +2.80 495.80 1675 ---- ---- ---- ---- 475.30 +2.70 472.60 1700 ---- ---- ---- ---- 452.40 +2.60 449.80 1725 ---- ---- ---- ---- 430.10 +2.60 427.50 1750 ---- ---- ---- ---- 408.10 +2.50 405.60 1775 ---- ---- ---- ---- 386.70 +2.50 384.20 1800 ---- ---- ---- ---- 365.70 +2.40 363.30 1810 ---- ---- ---- ---- 357.50 +2.40 355.10 1820 ---- ---- ---- ---- 349.30 +2.30 347.00 1825 ---- ---- ---- ---- 345.30 +2.40 342.90 1830 ---- ---- ---- ---- 341.20 +2.30 338.90 1840 ---- ---- ---- ---- 333.20 +2.30 330.90 1850 ---- ---- ---- ---- 325.30 +2.30 323.00 1860 ---- ---- ---- ---- 317.50 +2.30 315.20 1870 ---- ---- ---- ---- 309.80 +2.30 307.50 1880 ---- ---- ---- ---- 302.10 +2.20 299.90 1890 ---- ---- ---- ---- 294.60 +2.20 292.40 1900 ---- ---- ---- ---- 287.20 +2.10 285.10 1905 ---- ---- ---- ---- 283.50 +2.10 281.40 1910 ---- ---- ---- ---- 279.90 +2.10 277.80 1915 ---- ---- ---- ---- 276.30 +2.10 274.20 1920 ---- ---- ---- ---- 272.70 +2.00 270.70 1925 ---- ---- ---- ---- 269.20 +2.10 267.10 1930 ---- ---- ---- ---- 265.70 +2.10 263.60 1935 ---- ---- ---- ---- 262.20 +2.00 260.20 1940 ---- ---- ---- ---- 258.80 +2.00 256.80 1945 ---- ---- ---- ---- 255.40 +2.00 253.40 1950 ---- ---- ---- ---- 252.00 +2.00 250.00 1955 ---- ---- ---- ---- 248.70 +2.00 246.70 1960 ---- ---- ---- ---- 245.40 +1.90 243.50 1965 ---- ---- ---- ---- 242.10 +1.90 240.20 1970 ---- ---- ---- ---- 238.90 +1.90 237.00 1975 ---- ---- ---- ---- 235.70 +1.90 233.80 1980 ---- ---- ---- ---- 232.60 +1.90 230.70 1985 ---- ---- ---- ---- 229.50 +1.90 227.60 1990 ---- ---- ---- ---- 226.40 +1.80 224.60 1995 ---- ---- ---- ---- 223.40 +1.80 221.60 2000 ---- ---- ---- ---- 220.40 +1.80 218.60 2005 ---- ---- ---- ---- 217.50 +1.90 215.60 2010 ---- ---- ---- ---- 214.50 +1.80 212.70 2015 ---- ---- ---- ---- 211.70 +1.80 209.90 2020 ---- ---- ---- ---- 208.80 +1.80 207.00 2025 ---- ---- ---- ---- 206.00 +1.80 204.20 2030 ---- ---- ---- ---- 203.20 +1.70 201.50 2035 ---- ---- ---- ---- 200.50 +1.70 198.80 2040 ---- ---- ---- ---- 197.80 +1.70 196.10 2045 ---- ---- ---- ---- 195.10 +1.70 193.40 2050 ---- ---- ---- ---- 192.50 +1.70 190.80 2055 ---- ---- ---- ---- 189.90 +1.70 188.20 2060 ---- ---- ---- ---- 187.30 +1.60 185.70 2065 ---- ---- ---- ---- 184.80 +1.60 183.20 2070 ---- ---- ---- ---- 182.30 +1.60 180.70 2075 ---- ---- ---- ---- 179.80 +1.50 178.30 2080 ---- ---- ---- ---- 177.40 +1.50 175.90 2085 ---- ---- ---- ---- 175.00 +1.50 173.50 2090 ---- ---- ---- ---- 172.70 +1.50 171.20 2095 ---- ---- ---- ---- 170.40 +1.50 168.90 2100 ---- ---- ---- ---- 168.10 +1.50 166.60 2105 ---- ---- ---- ---- 165.90 +1.50 164.40 2110 ---- ---- ---- ---- 163.70 +1.50 162.20 2115 ---- ---- ---- ---- 161.60 +1.50 160.10 2120 ---- ---- ---- ---- 159.50 +1.50 158.00 2125 ---- ---- ---- ---- 157.40 +1.50 155.90 2130 ---- ---- ---- ---- 155.30 +1.40 153.90 2135 ---- ---- ---- ---- 153.30 +1.40 151.90 2140 ---- ---- ---- ---- 151.40 +1.40 150.00 2145 ---- ---- ---- ---- 149.40 +1.30 148.10 2150 ---- ---- ---- ---- 147.50 +1.30 146.20 2155 ---- ---- ---- ---- 145.70 +1.40 144.30 2160 ---- ---- ---- ---- 143.80 +1.30 142.50 2165 ---- ---- ---- ---- 142.00 +1.30 140.70 2170 ---- ---- ---- ---- 140.30 +1.30 139.00 2175 ---- ---- ---- ---- 138.50 +1.30 137.20 2180 ---- ---- ---- ---- 136.80 +1.30 135.50 2185 ---- ---- ---- ---- 135.10 +1.20 133.90 2190 ---- ---- ---- ---- 133.50 +1.30 132.20 2195 ---- ---- ---- ---- 131.90 +1.30 130.60 2200 ---- ---- ---- ---- 130.30 +1.30 129.00 2205 ---- ---- ---- ---- 128.70 +1.20 127.50 2210 ---- ---- ---- ---- 127.10 +1.20 125.90 2215 ---- ---- ---- ---- 125.60 +1.20 124.40 2220 ---- ---- ---- ---- 124.10 +1.20 122.90 2225 ---- ---- ---- ---- 122.60 +1.10 121.50 2230 ---- ---- ---- ---- 121.20 +1.20 120.00 2235 ---- ---- ---- ---- 119.70 +1.10 118.60 2240 ---- ---- ---- ---- 118.30 +1.10 117.20 2245 ---- ---- ---- ---- 116.90 +1.10 115.80 2250 ---- ---- ---- ---- 115.50 +1.00 114.50 2255 ---- ---- ---- ---- 114.20 +1.10 113.10 2260 ---- ---- ---- ---- 112.90 +1.10 111.80 2265 ---- ---- ---- ---- 111.50 +1.00 110.50 2270 ---- ---- ---- ---- 110.20 +1.00 109.20 2275 ---- ---- ---- ---- 109.00 +1.10 107.90 2280 ---- ---- ---- ---- 107.70 +1.00 106.70 2285 ---- ---- ---- ---- 106.40 +1.00 105.40 2290 ---- ---- ---- ---- 105.20 +1.00 104.20 2295 ---- ---- ---- ---- 104.00 +1.00 103.00 2300 ---- ---- ---- ---- 102.80 +1.00 101.80 2305 ---- ---- ---- ---- 101.60 +.90 100.70 2310 ---- ---- ---- ---- 100.50 +1.00 99.50 2315 ---- ---- ---- ---- 99.30 +.90 98.40 2320 ---- ---- ---- ---- 98.20 +.90 97.30 2325 ---- ---- ---- ---- 97.10 +.90 96.20 2330 ---- ---- ---- ---- 96.00 +.90 95.10 2335 ---- ---- ---- ---- 94.90 +.90 94.00 2340 ---- ---- ---- ---- 93.90 +.90 93.00 2345 ---- ---- ---- ---- 92.80 +.90 91.90 2350 ---- ---- ---- ---- 91.80 +.90 90.90 2355 ---- ---- ---- ---- 90.80 +.90 89.90 2360 ---- ---- ---- ---- 89.80 +.90 88.90 2370 ---- ---- ---- ---- 87.80 +.80 87.00 2380 ---- ---- ---- ---- 85.90 +.80 85.10 2390 ---- ---- ---- ---- 84.10 +.80 83.30 2400 ---- ---- ---- ---- 82.30 +.80 81.50 2410 ---- ---- ---- ---- 80.50 +.80 79.70 2420 ---- ---- ---- ---- 78.80 +.70 78.10 2425 ---- ---- ---- ---- 78.00 +.80 77.20 2430 ---- ---- ---- ---- 77.20 +.80 76.40 2440 ---- ---- ---- ---- 75.60 +.80 74.80 2450 ---- ---- ---- ---- 74.00 +.70 73.30 2460 ---- ---- ---- ---- 72.50 +.70 71.80 2475 ---- ---- ---- ---- 70.30 +.70 69.60 2500 ---- ---- ---- ---- 66.80 +.60 66.20 2525 ---- ---- ---- ---- 63.60 +.60 63.00 2550 ---- ---- ---- ---- 60.60 +.60 60.00 2575 ---- ---- ---- ---- 57.80 +.50 57.30 2600 ---- ---- ---- ---- 55.20 +.50 54.70 2625 ---- ---- ---- ---- 52.80 +.50 52.30 2650 ---- ---- ---- ---- 50.50 +.50 50.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1128.20 +3.00 1125.20 1050 ---- ---- ---- ---- 1103.20 +3.00 1100.20 1075 ---- ---- ---- ---- 1078.20 +3.00 1075.20 1100 ---- ---- ---- ---- 1053.20 +3.00 1050.20 1125 ---- ---- ---- ---- 1028.20 +3.00 1025.20 1150 ---- ---- ---- ---- 1003.20 +3.00 1000.20 1175 ---- ---- ---- ---- 978.20 +3.00 975.20 1200 ---- ---- ---- ---- 953.20 +3.00 950.20 1220 ---- ---- ---- ---- 933.20 +3.00 930.20 1225 ---- ---- ---- ---- 928.20 +3.00 925.20 1230 ---- ---- ---- ---- 923.20 +3.00 920.20 1240 ---- ---- ---- ---- 913.20 +3.00 910.20 1250 ---- ---- ---- ---- 903.20 +3.00 900.20 1260 ---- ---- ---- ---- 893.20 +3.00 890.20 1270 ---- ---- ---- ---- 883.20 +3.00 880.20 1275 ---- ---- ---- ---- 878.20 +3.00 875.20 1280 ---- ---- ---- ---- 873.20 +3.00 870.20 1290 ---- ---- ---- ---- 863.20 +3.00 860.20 1300 ---- ---- ---- ---- 853.20 +3.00 850.20 1310 ---- ---- ---- ---- 843.20 +3.00 840.20 1315 ---- ---- ---- ---- 838.20 +3.00 835.20 1320 ---- ---- ---- ---- 833.20 +3.00 830.20 1325 ---- ---- ---- ---- 828.20 +3.00 825.20 1330 ---- ---- ---- ---- 823.20 +3.00 820.20 1335 ---- ---- ---- ---- 818.20 +3.00 815.20 1340 ---- ---- ---- ---- 813.20 +3.00 810.20 1345 ---- ---- ---- ---- 808.20 +3.00 805.20 1350 ---- ---- ---- ---- 803.20 +3.00 800.20 1355 ---- ---- ---- ---- 798.20 +3.00 795.20 1360 ---- ---- ---- ---- 793.20 +3.00 790.20 1365 ---- ---- ---- ---- 788.20 +3.00 785.20 1370 ---- ---- ---- ---- 783.20 +3.00 780.20 1375 ---- ---- ---- ---- 778.20 +3.00 775.20 1380 ---- ---- ---- ---- 773.20 +3.00 770.20 1385 ---- ---- ---- ---- 768.20 +3.00 765.20 1390 ---- ---- ---- ---- 763.20 +3.00 760.20 1395 ---- ---- ---- ---- 758.20 +3.00 755.20 1400 ---- ---- ---- ---- 753.20 +3.00 750.20 1405 ---- ---- ---- ---- 748.20 +3.00 745.20 1410 ---- ---- ---- ---- 743.20 +3.00 740.20 1415 ---- ---- ---- ---- 738.20 +3.00 735.20 1420 ---- ---- ---- ---- 733.20 +3.00 730.20 1425 ---- ---- ---- ---- 728.20 +3.00 725.20 1430 ---- ---- ---- ---- 723.20 +3.00 720.20 1435 ---- ---- ---- ---- 718.20 +3.00 715.20 1440 ---- ---- ---- ---- 713.20 +3.00 710.20 1445 ---- ---- ---- ---- 708.20 +3.00 705.20 1450 ---- ---- ---- ---- 703.20 +3.00 700.20 1455 ---- ---- ---- ---- 698.20 +3.00 695.20 1460 ---- ---- ---- ---- 693.20 +3.00 690.20 1465 ---- ---- ---- ---- 688.20 +3.00 685.20 1470 ---- ---- ---- ---- 683.20 +3.00 680.20 1475 ---- ---- ---- ---- 678.20 +3.00 675.20 1480 ---- ---- ---- ---- 673.20 +3.00 670.20 1485 ---- ---- ---- ---- 668.20 +3.00 665.20 1490 ---- ---- ---- ---- 663.20 +3.00 660.20 1495 ---- ---- ---- ---- 658.20 +3.00 655.20 1500 ---- ---- ---- ---- 653.20 +3.00 650.20 1505 ---- ---- ---- ---- 648.20 +3.00 645.20 1510 ---- ---- ---- ---- 643.20 +3.00 640.20 1515 ---- ---- ---- ---- 638.20 +3.00 635.20 1520 ---- ---- ---- ---- 633.20 +3.00 630.20 1525 ---- ---- ---- ---- 628.20 +3.00 625.20 1530 ---- ---- ---- ---- 623.20 +3.00 620.20 1535 ---- ---- ---- ---- 618.20 +3.00 615.20 1540 ---- ---- ---- ---- 613.20 +3.00 610.20 1545 ---- ---- ---- ---- 608.20 +3.00 605.20 1550 ---- ---- ---- ---- 603.20 +3.00 600.20 1555 ---- ---- ---- ---- 598.20 +3.00 595.20 1560 ---- ---- ---- ---- 593.20 +2.90 590.30 1565 ---- ---- ---- ---- 588.30 +3.00 585.30 1570 ---- ---- ---- ---- 583.40 +3.00 580.40 1575 ---- ---- ---- ---- 578.40 +2.90 575.50 1580 ---- ---- ---- ---- 573.50 +2.90 570.60 1585 ---- ---- ---- ---- 568.70 +2.90 565.80 1590 ---- ---- ---- ---- 563.80 +2.90 560.90 1595 ---- ---- ---- ---- 559.00 +2.90 556.10 1600 ---- ---- ---- ---- 554.20 +2.90 551.30 1605 ---- ---- ---- ---- 549.40 +2.90 546.50 1610 ---- ---- ---- ---- 544.60 +2.80 541.80 1615 ---- ---- ---- ---- 539.80 +2.80 537.00 1620 ---- ---- ---- ---- 535.10 +2.80 532.30 1625 ---- ---- ---- ---- 530.40 +2.80 527.60 1630 ---- ---- ---- ---- 525.70 +2.80 522.90 1635 ---- ---- ---- ---- 521.00 +2.80 518.20 1640 ---- ---- ---- ---- 516.30 +2.70 513.60 1645 ---- ---- ---- ---- 511.60 +2.70 508.90 1650 ---- ---- ---- ---- 507.00 +2.70 504.30 1655 ---- ---- ---- ---- 502.40 +2.70 499.70 1660 ---- ---- ---- ---- 497.80 +2.70 495.10 1665 ---- ---- ---- ---- 493.20 +2.70 490.50 1670 ---- ---- ---- ---- 488.70 +2.70 486.00 1675 ---- ---- ---- ---- 484.10 +2.60 481.50 1680 ---- ---- ---- ---- 479.60 +2.60 477.00 1685 ---- ---- ---- ---- 475.10 +2.60 472.50 1690 ---- ---- ---- ---- 470.60 +2.60 468.00 1695 ---- ---- ---- ---- 466.10 +2.60 463.50 1700 ---- ---- ---- ---- 461.70 +2.60 459.10 1705 ---- ---- ---- ---- 457.30 +2.60 454.70 1710 ---- ---- ---- ---- 452.80 +2.50 450.30 1715 ---- ---- ---- ---- 448.50 +2.60 445.90 1720 ---- ---- ---- ---- 444.10 +2.60 441.50 1725 ---- ---- ---- ---- 439.70 +2.50 437.20 1730 ---- ---- ---- ---- 435.40 +2.50 432.90 1735 ---- ---- ---- ---- 431.10 +2.50 428.60 1740 ---- ---- ---- ---- 426.80 +2.50 424.30 1745 ---- ---- ---- ---- 422.50 +2.50 420.00 1750 ---- ---- ---- ---- 418.20 +2.50 415.70 1755 ---- ---- ---- ---- 414.00 +2.50 411.50 1760 ---- ---- ---- ---- 409.70 +2.40 407.30 1765 ---- ---- ---- ---- 405.50 +2.40 403.10 1770 ---- ---- ---- ---- 401.30 +2.40 398.90 1775 ---- ---- ---- ---- 397.20 +2.40 394.80 1780 ---- ---- ---- ---- 393.00 +2.40 390.60 1785 ---- ---- ---- ---- 388.90 +2.40 386.50 1790 ---- ---- ---- ---- 384.70 +2.30 382.40 1795 ---- ---- ---- ---- 380.70 +2.40 378.30 1800 ---- ---- ---- ---- 376.60 +2.40 374.20 1805 ---- ---- ---- ---- 372.50 +2.30 370.20 1810 ---- ---- ---- ---- 368.50 +2.30 366.20 1815 ---- ---- ---- ---- 364.50 +2.30 362.20 1820 ---- ---- ---- ---- 360.50 +2.30 358.20 1825 ---- ---- ---- ---- 356.50 +2.30 354.20 1830 ---- ---- ---- ---- 352.50 +2.30 350.20 1835 ---- ---- ---- ---- 348.60 +2.30 346.30 1840 ---- ---- ---- ---- 344.60 +2.20 342.40 1845 ---- ---- ---- ---- 340.70 +2.20 338.50 1850 ---- ---- ---- ---- 336.90 +2.20 334.70 1855 ---- ---- ---- ---- 333.00 +2.20 330.80 1860 ---- ---- ---- ---- 329.20 +2.20 327.00 1865 ---- ---- ---- ---- 325.30 +2.10 323.20 1870 ---- ---- ---- ---- 321.60 +2.20 319.40 1875 ---- ---- ---- ---- 317.80 +2.20 315.60 1880 ---- ---- ---- ---- 314.00 +2.10 311.90 1885 ---- ---- ---- ---- 310.30 +2.10 308.20 1890 ---- ---- ---- ---- 306.60 +2.10 304.50 1895 ---- ---- ---- ---- 303.00 +2.10 300.90 1900 ---- ---- ---- ---- 299.30 +2.10 297.20 1905 ---- ---- ---- ---- 295.70 +2.00 293.70 1910 ---- ---- ---- ---- 292.10 +2.00 290.10 1915 ---- ---- ---- ---- 288.60 +2.10 286.50 1920 ---- ---- ---- ---- 285.10 +2.10 283.00 1925 ---- ---- ---- ---- 281.60 +2.00 279.60 1930 ---- ---- ---- ---- 278.10 +2.00 276.10 1935 ---- ---- ---- ---- 274.70 +2.00 272.70 1940 ---- ---- ---- ---- 271.30 +2.00 269.30 1945 ---- ---- ---- ---- 268.00 +2.00 266.00 1950 ---- ---- ---- ---- 264.60 +1.90 262.70 1955 ---- ---- ---- ---- 261.40 +2.00 259.40 1960 ---- ---- ---- ---- 258.10 +1.90 256.20 1965 ---- ---- ---- ---- 254.90 +1.90 253.00 1970 ---- ---- ---- ---- 251.70 +1.90 249.80 1975 ---- ---- ---- ---- 248.60 +1.90 246.70 1980 ---- ---- ---- ---- 245.50 +1.90 243.60 1985 ---- ---- ---- ---- 242.40 +1.90 240.50 1990 ---- ---- ---- ---- 239.40 +1.90 237.50 1995 ---- ---- ---- ---- 236.40 +1.90 234.50 2000 ---- ---- ---- ---- 233.40 +1.80 231.60 2005 ---- ---- ---- ---- 230.50 +1.80 228.70 2010 ---- ---- ---- ---- 227.60 +1.80 225.80 2015 ---- ---- ---- ---- 224.70 +1.70 223.00 2020 ---- ---- ---- ---- 221.90 +1.70 220.20 2025 ---- ---- ---- ---- 219.20 +1.80 217.40 2030 ---- ---- ---- ---- 216.40 +1.70 214.70 2035 ---- ---- ---- ---- 213.70 +1.70 212.00 2040 ---- ---- ---- ---- 211.00 +1.70 209.30 2045 ---- ---- ---- ---- 208.40 +1.70 206.70 2050 ---- ---- ---- ---- 205.80 +1.70 204.10 2055 ---- ---- ---- ---- 203.20 +1.60 201.60 2060 ---- ---- ---- ---- 200.70 +1.70 199.00 2065 ---- ---- ---- ---- 198.20 +1.70 196.50 2070 ---- ---- ---- ---- 195.70 +1.60 194.10 2075 ---- ---- ---- ---- 193.30 +1.60 191.70 2080 ---- ---- ---- ---- 190.90 +1.60 189.30 2085 ---- ---- ---- ---- 188.50 +1.60 186.90 2090 ---- ---- ---- ---- 186.20 +1.60 184.60 2095 ---- ---- ---- ---- 183.90 +1.50 182.40 2100 ---- ---- ---- ---- 181.60 +1.50 180.10 2105 ---- ---- ---- ---- 179.40 +1.50 177.90 2110 ---- ---- ---- ---- 177.20 +1.50 175.70 2115 ---- ---- ---- ---- 175.10 +1.50 173.60 2120 ---- ---- ---- ---- 173.00 +1.50 171.50 2125 ---- ---- ---- ---- 170.90 +1.50 169.40 2130 ---- ---- ---- ---- 168.80 +1.40 167.40 2135 ---- ---- ---- ---- 166.80 +1.40 165.40 2140 ---- ---- ---- ---- 164.90 +1.40 163.50 2145 ---- ---- ---- ---- 162.90 +1.40 161.50 2150 ---- ---- ---- ---- 161.00 +1.40 159.60 2155 ---- ---- ---- ---- 159.10 +1.30 157.80 2160 ---- ---- ---- ---- 157.30 +1.30 156.00 2165 ---- ---- ---- ---- 155.50 +1.30 154.20 2170 ---- ---- ---- ---- 153.70 +1.30 152.40 2175 ---- ---- ---- ---- 152.00 +1.30 150.70 2180 ---- ---- ---- ---- 150.30 +1.30 149.00 2185 ---- ---- ---- ---- 148.60 +1.30 147.30 2190 ---- ---- ---- ---- 146.90 +1.20 145.70 2195 ---- ---- ---- ---- 145.30 +1.30 144.00 2200 ---- ---- ---- ---- 143.70 +1.20 142.50 2205 ---- ---- ---- ---- 142.10 +1.20 140.90 2210 ---- ---- ---- ---- 140.60 +1.20 139.40 2215 ---- ---- ---- ---- 139.10 +1.20 137.90 2220 ---- ---- ---- ---- 137.60 +1.20 136.40 2225 ---- ---- ---- ---- 136.10 +1.20 134.90 2230 ---- ---- ---- ---- 134.70 +1.20 133.50 2235 ---- ---- ---- ---- 133.30 +1.20 132.10 2240 ---- ---- ---- ---- 131.90 +1.20 130.70 2245 ---- ---- ---- ---- 130.50 +1.10 129.40 2250 ---- ---- ---- ---- 129.10 +1.10 128.00 2255 ---- ---- ---- ---- 127.80 +1.10 126.70 2260 ---- ---- ---- ---- 126.50 +1.10 125.40 2265 ---- ---- ---- ---- 125.20 +1.10 124.10 2270 ---- ---- ---- ---- 124.00 +1.10 122.90 2275 ---- ---- ---- ---- 122.70 +1.00 121.70 2280 ---- ---- ---- ---- 121.50 +1.10 120.40 2285 ---- ---- ---- ---- 120.30 +1.00 119.30 2290 ---- ---- ---- ---- 119.10 +1.00 118.10 2295 ---- ---- ---- ---- 118.00 +1.10 116.90 2300 ---- ---- ---- ---- 116.80 +1.00 115.80 2305 ---- ---- ---- ---- 115.70 +1.00 114.70 2310 ---- ---- ---- ---- 114.60 +1.00 113.60 2315 ---- ---- ---- ---- 113.50 +1.00 112.50 2320 ---- ---- ---- ---- 112.40 +1.00 111.40 2325 ---- ---- ---- ---- 111.30 +.90 110.40 2330 ---- ---- ---- ---- 110.30 +1.00 109.30 2335 ---- ---- ---- ---- 109.20 +.90 108.30 2340 ---- ---- ---- ---- 108.20 +.90 107.30 2345 ---- ---- ---- ---- 107.20 +.90 106.30 2350 ---- ---- ---- ---- 106.20 +.90 105.30 2355 ---- ---- ---- ---- 105.30 +1.00 104.30 2360 ---- ---- ---- ---- 104.30 +.90 103.40 2365 ---- ---- ---- ---- 103.30 +.90 102.40 2370 ---- ---- ---- ---- 102.40 +.90 101.50 2375 ---- ---- ---- ---- 101.50 +.90 100.60 2380 ---- ---- ---- ---- 100.60 +.90 99.70 2385 ---- ---- ---- ---- 99.70 +.90 98.80 2390 ---- ---- ---- ---- 98.80 +.90 97.90 2395 ---- ---- ---- ---- 97.90 +.80 97.10 2400 ---- ---- ---- ---- 97.10 +.90 96.20 2405 ---- ---- ---- ---- 96.20 +.80 95.40 2410 ---- ---- ---- ---- 95.40 +.90 94.50 2415 ---- ---- ---- ---- 94.50 +.80 93.70 2420 ---- ---- ---- ---- 93.70 +.80 92.90 2425 ---- ---- ---- ---- 92.90 +.80 92.10 2430 ---- ---- ---- ---- 92.10 +.80 91.30 2435 ---- ---- ---- ---- 91.30 +.70 90.60 2440 ---- ---- ---- ---- 90.60 +.80 89.80 2450 ---- ---- ---- ---- 89.10 +.80 88.30 2460 ---- ---- ---- ---- 87.60 +.80 86.80 2470 ---- ---- ---- ---- 86.20 +.80 85.40 2475 ---- ---- ---- ---- 85.50 +.80 84.70 2480 ---- ---- ---- ---- 84.80 +.80 84.00 2490 ---- ---- ---- ---- 83.40 +.70 82.70 2500 ---- ---- ---- ---- 82.10 +.70 81.40 2510 ---- ---- ---- ---- 80.80 +.70 80.10 2520 ---- ---- ---- ---- 79.60 +.70 78.90 2525 ---- ---- ---- ---- 79.00 +.70 78.30 2530 ---- ---- ---- ---- 78.40 +.70 77.70 2550 ---- ---- ---- ---- 76.00 +.60 75.40 2575 ---- ---- ---- ---- 73.30 +.60 72.70 2600 ---- ---- ---- ---- 70.70 +.60 70.10 2625 ---- ---- ---- ---- 68.30 +.50 67.80 2650 ---- ---- ---- ---- 66.10 +.60 65.50 2675 ---- ---- ---- ---- 64.00 +.60 63.40 2700 ---- ---- ---- ---- 62.00 +.50 61.50 700 2725 ---- ---- ---- ---- 60.10 +.50 59.60 2750 ---- ---- ---- ---- 58.40 +.50 57.90 2775 ---- ---- ---- ---- 56.70 +.40 56.30 2800 ---- ---- ---- ---- 55.20 +.40 54.80 2825 ---- ---- ---- ---- 53.80 +.50 53.30 2850 ---- ---- ---- ---- 52.40 +.40 52.00 2875 ---- ---- ---- ---- 51.10 +.40 50.70 2900 ---- ---- ---- ---- 49.90 +.30 49.60 2925 ---- ---- ---- ---- 48.80 +.40 48.40 2950 ---- ---- ---- ---- 47.80 +.40 47.40 2975 ---- ---- ---- ---- 46.80 +.40 46.40 3000 ---- ---- ---- ---- 45.80 +.30 45.50 3100 ---- ---- ---- ---- 42.60 +.30 42.30 3200 ---- ---- ---- ---- 40.00 +.30 39.70 3300 ---- ---- ---- ---- 38.00 +.20 37.80 3400 ---- ---- ---- ---- 36.40 +.20 36.20 3500 ---- ---- ---- ---- 35.20 +.20 35.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1105.20 +3.00 1102.20 1100 ---- ---- ---- ---- 1080.20 +3.00 1077.20 1125 ---- ---- ---- ---- 1055.20 +3.00 1052.20 1150 ---- ---- ---- ---- 1030.20 +3.00 1027.20 1175 ---- ---- ---- ---- 1005.20 +3.00 1002.20 1200 ---- ---- ---- ---- 980.20 +3.00 977.20 1225 ---- ---- ---- ---- 955.20 +3.00 952.20 1250 ---- ---- ---- ---- 930.20 +3.00 927.20 1270 ---- ---- ---- ---- 910.20 +3.00 907.20 1275 ---- ---- ---- ---- 905.20 +3.00 902.20 1280 ---- ---- ---- ---- 900.20 +3.00 897.20 1290 ---- ---- ---- ---- 890.20 +3.00 887.20 1300 ---- ---- ---- ---- 880.20 +3.00 877.20 1310 ---- ---- ---- ---- 870.20 +3.00 867.20 1320 ---- ---- ---- ---- 860.20 +3.00 857.20 1325 ---- ---- ---- ---- 855.20 +3.00 852.20 1330 ---- ---- ---- ---- 850.20 +3.00 847.20 1340 ---- ---- ---- ---- 840.20 +3.00 837.20 1350 ---- ---- ---- ---- 830.20 +3.00 827.20 1360 ---- ---- ---- ---- 820.20 +3.00 817.20 1370 ---- ---- ---- ---- 810.20 +3.00 807.20 1375 ---- ---- ---- ---- 805.20 +3.00 802.20 1380 ---- ---- ---- ---- 800.20 +3.00 797.20 1385 ---- ---- ---- ---- 795.20 +3.00 792.20 1390 ---- ---- ---- ---- 790.20 +3.00 787.20 1395 ---- ---- ---- ---- 785.20 +3.00 782.20 1400 ---- ---- ---- ---- 780.20 +3.00 777.20 1405 ---- ---- ---- ---- 775.20 +3.00 772.20 1410 ---- ---- ---- ---- 770.20 +3.00 767.20 1415 ---- ---- ---- ---- 765.20 +3.00 762.20 1420 ---- ---- ---- ---- 760.20 +3.00 757.20 1425 ---- ---- ---- ---- 755.20 +3.00 752.20 1430 ---- ---- ---- ---- 750.20 +3.00 747.20 1435 ---- ---- ---- ---- 745.20 +3.00 742.20 1440 ---- ---- ---- ---- 740.20 +3.00 737.20 1445 ---- ---- ---- ---- 735.20 +3.00 732.20 1450 ---- ---- ---- ---- 730.20 +3.00 727.20 1455 ---- ---- ---- ---- 725.20 +3.00 722.20 1460 ---- ---- ---- ---- 720.20 +3.00 717.20 1465 ---- ---- ---- ---- 715.20 +3.00 712.20 1470 ---- ---- ---- ---- 710.20 +3.00 707.20 1475 ---- ---- ---- ---- 705.20 +3.00 702.20 1480 ---- ---- ---- ---- 700.20 +3.00 697.20 1485 ---- ---- ---- ---- 695.20 +3.00 692.20 1490 ---- ---- ---- ---- 690.20 +3.00 687.20 1495 ---- ---- ---- ---- 685.20 +3.00 682.20 1500 ---- ---- ---- ---- 680.20 +3.00 677.20 1505 ---- ---- ---- ---- 675.20 +3.00 672.20 1510 ---- ---- ---- ---- 670.20 +3.00 667.20 1515 ---- ---- ---- ---- 665.20 +3.00 662.20 1520 ---- ---- ---- ---- 660.20 +3.00 657.20 1525 ---- ---- ---- ---- 655.20 +3.00 652.20 1530 ---- ---- ---- ---- 650.30 +3.00 647.30 1535 ---- ---- ---- ---- 645.30 +2.90 642.40 1540 ---- ---- ---- ---- 640.40 +2.90 637.50 1545 ---- ---- ---- ---- 635.50 +2.90 632.60 1550 ---- ---- ---- ---- 630.60 +2.90 627.70 1555 ---- ---- ---- ---- 625.70 +2.80 622.90 1560 ---- ---- ---- ---- 620.90 +2.90 618.00 1565 ---- ---- ---- ---- 616.10 +2.90 613.20 1570 ---- ---- ---- ---- 611.20 +2.80 608.40 1575 ---- ---- ---- ---- 606.40 +2.80 603.60 1580 ---- ---- ---- ---- 601.70 +2.80 598.90 1585 ---- ---- ---- ---- 596.90 +2.80 594.10 1590 ---- ---- ---- ---- 592.20 +2.80 589.40 1595 ---- ---- ---- ---- 587.50 +2.80 584.70 1600 ---- ---- ---- ---- 582.80 +2.80 580.00 1605 ---- ---- ---- ---- 578.10 +2.80 575.30 1610 ---- ---- ---- ---- 573.40 +2.70 570.70 1615 ---- ---- ---- ---- 568.80 +2.70 566.10 1620 ---- ---- ---- ---- 564.10 +2.70 561.40 1625 ---- ---- ---- ---- 559.50 +2.70 556.80 1630 ---- ---- ---- ---- 554.90 +2.60 552.30 1635 ---- ---- ---- ---- 550.40 +2.70 547.70 1640 ---- ---- ---- ---- 545.80 +2.70 543.10 1645 ---- ---- ---- ---- 541.30 +2.70 538.60 1650 ---- ---- ---- ---- 536.70 +2.60 534.10 1655 ---- ---- ---- ---- 532.20 +2.60 529.60 1660 ---- ---- ---- ---- 527.70 +2.60 525.10 1665 ---- ---- ---- ---- 523.30 +2.60 520.70 1670 ---- ---- ---- ---- 518.80 +2.60 516.20 1675 ---- ---- ---- ---- 514.40 +2.60 511.80 1680 ---- ---- ---- ---- 510.00 +2.60 507.40 1685 ---- ---- ---- ---- 505.50 +2.50 503.00 1690 ---- ---- ---- ---- 501.20 +2.60 498.60 1695 ---- ---- ---- ---- 496.80 +2.50 494.30 1700 ---- ---- ---- ---- 492.40 +2.40 490.00 1705 ---- ---- ---- ---- 488.10 +2.50 485.60 1710 ---- ---- ---- ---- 483.80 +2.50 481.30 1715 ---- ---- ---- ---- 479.50 +2.50 477.00 1720 ---- ---- ---- ---- 475.20 +2.40 472.80 1725 ---- ---- ---- ---- 471.00 +2.50 468.50 1730 ---- ---- ---- ---- 466.70 +2.40 464.30 1735 ---- ---- ---- ---- 462.50 +2.40 460.10 1740 ---- ---- ---- ---- 458.30 +2.40 455.90 1745 ---- ---- ---- ---- 454.10 +2.40 451.70 1750 ---- ---- ---- ---- 449.90 +2.40 447.50 1755 ---- ---- ---- ---- 445.70 +2.30 443.40 1760 ---- ---- ---- ---- 441.60 +2.30 439.30 1765 ---- ---- ---- ---- 437.50 +2.40 435.10 1770 ---- ---- ---- ---- 433.40 +2.40 431.00 1775 ---- ---- ---- ---- 429.30 +2.30 427.00 1780 ---- ---- ---- ---- 425.20 +2.30 422.90 1785 ---- ---- ---- ---- 421.20 +2.30 418.90 1790 ---- ---- ---- ---- 417.10 +2.30 414.80 1795 ---- ---- ---- ---- 413.10 +2.30 410.80 1800 ---- ---- ---- ---- 409.10 +2.30 406.80 1805 ---- ---- ---- ---- 405.10 +2.20 402.90 1810 ---- ---- ---- ---- 401.20 +2.30 398.90 1815 ---- ---- ---- ---- 397.20 +2.20 395.00 1820 ---- ---- ---- ---- 393.30 +2.20 391.10 1825 ---- ---- ---- ---- 389.40 +2.20 387.20 1830 ---- ---- ---- ---- 385.50 +2.20 383.30 1835 ---- ---- ---- ---- 381.60 +2.20 379.40 1840 ---- ---- ---- ---- 377.70 +2.10 375.60 1845 ---- ---- ---- ---- 373.90 +2.20 371.70 1850 ---- ---- ---- ---- 370.10 +2.20 367.90 1855 ---- ---- ---- ---- 366.30 +2.20 364.10 1860 ---- ---- ---- ---- 362.50 +2.10 360.40 1865 ---- ---- ---- ---- 358.70 +2.10 356.60 1870 ---- ---- ---- ---- 355.00 +2.10 352.90 1875 ---- ---- ---- ---- 351.20 +2.10 349.10 1880 ---- ---- ---- ---- 347.50 +2.10 345.40 1885 ---- ---- ---- ---- 343.80 +2.00 341.80 1890 ---- ---- ---- ---- 340.20 +2.10 338.10 1895 ---- ---- ---- ---- 336.50 +2.00 334.50 1900 ---- ---- ---- ---- 332.90 +2.00 330.90 1905 ---- ---- ---- ---- 329.30 +2.00 327.30 1910 ---- ---- ---- ---- 325.70 +2.00 323.70 1915 ---- ---- ---- ---- 322.20 +2.00 320.20 1920 ---- ---- ---- ---- 318.60 +1.90 316.70 1925 ---- ---- ---- ---- 315.10 +1.90 313.20 1930 ---- ---- ---- ---- 311.70 +2.00 309.70 1935 ---- ---- ---- ---- 308.20 +1.90 306.30 1940 ---- ---- ---- ---- 304.80 +1.90 302.90 1945 ---- ---- ---- ---- 301.40 +1.90 299.50 1950 ---- ---- ---- ---- 298.10 +1.90 296.20 1955 ---- ---- ---- ---- 294.80 +1.90 292.90 1960 ---- ---- ---- ---- 291.50 +1.90 289.60 1965 ---- ---- ---- ---- 288.20 +1.90 286.30 1970 ---- ---- ---- ---- 285.00 +1.90 283.10 1975 ---- ---- ---- ---- 281.80 +1.80 280.00 1980 ---- ---- ---- ---- 278.70 +1.90 276.80 1985 ---- ---- ---- ---- 275.60 +1.90 273.70 1990 ---- ---- ---- ---- 272.50 +1.80 270.70 1995 ---- ---- ---- ---- 269.40 +1.80 267.60 2000 ---- ---- ---- ---- 266.40 +1.80 264.60 2005 ---- ---- ---- ---- 263.40 +1.70 261.70 2010 ---- ---- ---- ---- 260.50 +1.80 258.70 2015 ---- ---- ---- ---- 257.60 +1.80 255.80 2020 ---- ---- ---- ---- 254.70 +1.70 253.00 2025 ---- ---- ---- ---- 251.90 +1.70 250.20 2030 ---- ---- ---- ---- 249.10 +1.70 247.40 2035 ---- ---- ---- ---- 246.30 +1.70 244.60 2040 ---- ---- ---- ---- 243.60 +1.70 241.90 2045 ---- ---- ---- ---- 240.90 +1.70 239.20 2050 ---- ---- ---- ---- 238.20 +1.60 236.60 2055 ---- ---- ---- ---- 235.60 +1.60 234.00 2060 ---- ---- ---- ---- 233.00 +1.60 231.40 2065 ---- ---- ---- ---- 230.40 +1.60 228.80 2070 ---- ---- ---- ---- 227.90 +1.60 226.30 2075 ---- ---- ---- ---- 225.40 +1.60 223.80 2080 ---- ---- ---- ---- 222.90 +1.50 221.40 2085 ---- ---- ---- ---- 220.50 +1.60 218.90 2090 ---- ---- ---- ---- 218.10 +1.50 216.60 2095 ---- ---- ---- ---- 215.70 +1.50 214.20 2100 ---- ---- ---- ---- 213.40 +1.50 211.90 2105 ---- ---- ---- ---- 211.10 +1.50 209.60 2110 ---- ---- ---- ---- 208.80 +1.50 207.30 2115 ---- ---- ---- ---- 206.60 +1.50 205.10 2120 ---- ---- ---- ---- 204.40 +1.50 202.90 2125 ---- ---- ---- ---- 202.30 +1.50 200.80 2130 ---- ---- ---- ---- 200.10 +1.40 198.70 2135 ---- ---- ---- ---- 198.00 +1.40 196.60 2140 ---- ---- ---- ---- 196.00 +1.50 194.50 2145 ---- ---- ---- ---- 193.90 +1.40 192.50 2150 ---- ---- ---- ---- 191.90 +1.40 190.50 2155 ---- ---- ---- ---- 190.00 +1.40 188.60 2160 ---- ---- ---- ---- 188.10 +1.40 186.70 2165 ---- ---- ---- ---- 186.20 +1.40 184.80 2170 ---- ---- ---- ---- 184.30 +1.40 182.90 2175 ---- ---- ---- ---- 182.50 +1.40 181.10 2180 ---- ---- ---- ---- 180.70 +1.40 179.30 2185 ---- ---- ---- ---- 178.90 +1.30 177.60 2190 ---- ---- ---- ---- 177.20 +1.30 175.90 2195 ---- ---- ---- ---- 175.50 +1.30 174.20 2200 ---- ---- ---- ---- 173.80 +1.30 172.50 2205 ---- ---- ---- ---- 172.10 +1.20 170.90 2210 ---- ---- ---- ---- 170.50 +1.30 169.20 2215 ---- ---- ---- ---- 168.90 +1.20 167.70 2220 ---- ---- ---- ---- 167.40 +1.30 166.10 2225 ---- ---- ---- ---- 165.80 +1.20 164.60 2230 ---- ---- ---- ---- 164.30 +1.20 163.10 2235 ---- ---- ---- ---- 162.80 +1.20 161.60 2240 ---- ---- ---- ---- 161.40 +1.20 160.20 2245 ---- ---- ---- ---- 159.90 +1.20 158.70 2250 ---- ---- ---- ---- 158.50 +1.20 157.30 2255 ---- ---- ---- ---- 157.10 +1.10 156.00 2260 ---- ---- ---- ---- 155.80 +1.20 154.60 2265 ---- ---- ---- ---- 154.40 +1.10 153.30 2270 ---- ---- ---- ---- 153.10 +1.20 151.90 2275 ---- ---- ---- ---- 151.80 +1.10 150.70 2280 ---- ---- ---- ---- 150.50 +1.10 149.40 2285 ---- ---- ---- ---- 149.30 +1.20 148.10 2290 ---- ---- ---- ---- 148.00 +1.10 146.90 2295 ---- ---- ---- ---- 146.80 +1.10 145.70 2300 ---- ---- ---- ---- 145.60 +1.10 144.50 2305 ---- ---- ---- ---- 144.40 +1.10 143.30 2310 ---- ---- ---- ---- 143.20 +1.10 142.10 2315 ---- ---- ---- ---- 142.10 +1.10 141.00 2320 ---- ---- ---- ---- 140.90 +1.00 139.90 2325 ---- ---- ---- ---- 139.80 +1.00 138.80 2330 ---- ---- ---- ---- 138.70 +1.00 137.70 2335 ---- ---- ---- ---- 137.60 +1.00 136.60 2340 ---- ---- ---- ---- 136.60 +1.10 135.50 2345 ---- ---- ---- ---- 135.50 +1.00 134.50 2350 ---- ---- ---- ---- 134.50 +1.00 133.50 2355 ---- ---- ---- ---- 133.50 +1.00 132.50 2360 ---- ---- ---- ---- 132.40 +1.00 131.40 2365 ---- ---- ---- ---- 131.40 +.90 130.50 2370 ---- ---- ---- ---- 130.50 +1.00 129.50 2375 ---- ---- ---- ---- 129.50 +1.00 128.50 2380 ---- ---- ---- ---- 128.50 +.90 127.60 2385 ---- ---- ---- ---- 127.60 +1.00 126.60 2390 ---- ---- ---- ---- 126.60 +.90 125.70 2395 ---- ---- ---- ---- 125.70 +.90 124.80 2400 ---- ---- ---- ---- 124.80 +.90 123.90 2405 ---- ---- ---- ---- 123.90 +.90 123.00 2410 ---- ---- ---- ---- 123.00 +.90 122.10 2415 ---- ---- ---- ---- 122.20 +1.00 121.20 2420 ---- ---- ---- ---- 121.30 +.90 120.40 2425 ---- ---- ---- ---- 120.40 +.90 119.50 2430 ---- ---- ---- ---- 119.60 +.90 118.70 2435 ---- ---- ---- ---- 118.80 +.90 117.90 2440 ---- ---- ---- ---- 117.90 +.80 117.10 2445 ---- ---- ---- ---- 117.10 +.80 116.30 2450 ---- ---- ---- ---- 116.30 +.80 115.50 2455 ---- ---- ---- ---- 115.50 +.80 114.70 2460 ---- ---- ---- ---- 114.80 +.90 113.90 2470 ---- ---- ---- ---- 113.20 +.80 112.40 2475 ---- ---- ---- ---- 112.50 +.90 111.60 2480 ---- ---- ---- ---- 111.70 +.80 110.90 2490 ---- ---- ---- ---- 110.30 +.80 109.50 2500 ---- ---- ---- ---- 108.90 +.80 108.10 2510 ---- ---- ---- ---- 107.50 +.80 106.70 2520 ---- ---- ---- ---- 106.10 +.70 105.40 2525 ---- ---- ---- ---- 105.50 +.80 104.70 2530 ---- ---- ---- ---- 104.80 +.70 104.10 2540 ---- ---- ---- ---- 103.50 +.70 102.80 2550 ---- ---- ---- ---- 102.30 +.80 101.50 2560 ---- ---- ---- ---- 101.10 +.80 100.30 2575 ---- ---- ---- ---- 99.30 +.70 98.60 2600 ---- ---- ---- ---- 96.50 +.70 95.80 2625 ---- ---- ---- ---- 93.90 +.70 93.20 2650 ---- ---- ---- ---- 91.40 +.70 90.70 2675 ---- ---- ---- ---- 89.00 +.60 88.40 2700 ---- ---- ---- ---- 86.90 +.70 86.20 2725 ---- ---- ---- ---- 84.80 +.60 84.20 2750 ---- ---- ---- ---- 82.80 +.50 82.30 3000 ---- ---- ---- ---- 68.70 +.50 68.20 2500 3500 ---- ---- ---- ---- 56.90 +.30 56.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 869.90 +3.00 866.90 1350 ---- ---- ---- ---- 844.90 +3.00 841.90 1375 ---- ---- ---- ---- 819.90 +3.00 816.90 1400 ---- ---- ---- ---- 794.90 +3.00 791.90 1425 ---- ---- ---- ---- 769.90 +3.00 766.90 1450 ---- ---- ---- ---- 744.90 +3.00 741.90 1475 ---- ---- ---- ---- 719.90 +3.00 716.90 1500 ---- ---- ---- ---- 695.00 +2.90 692.10 1520 ---- ---- ---- ---- 675.40 +2.90 672.50 1525 ---- ---- ---- ---- 670.60 +2.90 667.70 1530 ---- ---- ---- ---- 665.70 +2.80 662.90 1540 ---- ---- ---- ---- 656.10 +2.80 653.30 1550 ---- ---- ---- ---- 646.60 +2.80 643.80 1560 ---- ---- ---- ---- 637.10 +2.80 634.30 1570 ---- ---- ---- ---- 627.70 +2.70 625.00 1575 ---- ---- ---- ---- 623.00 +2.70 620.30 1580 ---- ---- ---- ---- 618.40 +2.70 615.70 1590 ---- ---- ---- ---- 609.10 +2.60 606.50 1600 ---- ---- ---- ---- 600.00 +2.70 597.30 1610 ---- ---- ---- ---- 590.80 +2.60 588.20 1615 ---- ---- ---- ---- 586.30 +2.60 583.70 1620 ---- ---- ---- ---- 581.80 +2.60 579.20 1625 ---- ---- ---- ---- 577.30 +2.60 574.70 1630 ---- ---- ---- ---- 572.80 +2.50 570.30 1635 ---- ---- ---- ---- 568.40 +2.60 565.80 1640 ---- ---- ---- ---- 563.90 +2.50 561.40 1645 ---- ---- ---- ---- 559.50 +2.50 557.00 1650 ---- ---- ---- ---- 555.10 +2.50 552.60 1655 ---- ---- ---- ---- 550.70 +2.50 548.20 1660 ---- ---- ---- ---- 546.30 +2.50 543.80 1665 ---- ---- ---- ---- 542.00 +2.50 539.50 1670 ---- ---- ---- ---- 537.60 +2.50 535.10 1675 ---- ---- ---- ---- 533.30 +2.50 530.80 1680 ---- ---- ---- ---- 529.00 +2.50 526.50 1685 ---- ---- ---- ---- 524.70 +2.50 522.20 1690 ---- ---- ---- ---- 520.40 +2.40 518.00 1695 ---- ---- ---- ---- 516.10 +2.40 513.70 1700 ---- ---- ---- ---- 511.90 +2.40 509.50 1705 ---- ---- ---- ---- 507.70 +2.40 505.30 1710 ---- ---- ---- ---- 503.50 +2.40 501.10 1715 ---- ---- ---- ---- 499.30 +2.40 496.90 1720 ---- ---- ---- ---- 495.10 +2.40 492.70 1725 ---- ---- ---- ---- 490.90 +2.30 488.60 1730 ---- ---- ---- ---- 486.80 +2.40 484.40 1735 ---- ---- ---- ---- 482.70 +2.40 480.30 1740 ---- ---- ---- ---- 478.50 +2.30 476.20 1745 ---- ---- ---- ---- 474.40 +2.30 472.10 1750 ---- ---- ---- ---- 470.40 +2.30 468.10 1755 ---- ---- ---- ---- 466.30 +2.30 464.00 1760 ---- ---- ---- ---- 462.30 +2.30 460.00 1765 ---- ---- ---- ---- 458.20 +2.20 456.00 1770 ---- ---- ---- ---- 454.20 +2.20 452.00 1775 ---- ---- ---- ---- 450.20 +2.20 448.00 1780 ---- ---- ---- ---- 446.20 +2.20 444.00 1785 ---- ---- ---- ---- 442.30 +2.20 440.10 1790 ---- ---- ---- ---- 438.30 +2.20 436.10 1795 ---- ---- ---- ---- 434.40 +2.20 432.20 1800 ---- ---- ---- ---- 430.50 +2.20 428.30 1805 ---- ---- ---- ---- 426.60 +2.20 424.40 1810 ---- ---- ---- ---- 422.70 +2.20 420.50 1815 ---- ---- ---- ---- 418.80 +2.10 416.70 1820 ---- ---- ---- ---- 415.00 +2.10 412.90 1825 ---- ---- ---- ---- 411.20 +2.20 409.00 1830 ---- ---- ---- ---- 407.40 +2.20 405.20 1835 ---- ---- ---- ---- 403.60 +2.20 401.40 1840 ---- ---- ---- ---- 399.80 +2.10 397.70 1845 ---- ---- ---- ---- 396.00 +2.10 393.90 1850 ---- ---- ---- ---- 392.30 +2.10 390.20 1855 ---- ---- ---- ---- 388.50 +2.00 386.50 1860 ---- ---- ---- ---- 384.80 +2.00 382.80 1865 ---- ---- ---- ---- 381.10 +2.00 379.10 1870 ---- ---- ---- ---- 377.40 +2.00 375.40 1875 ---- ---- ---- ---- 373.80 +2.00 371.80 1880 ---- ---- ---- ---- 370.10 +2.00 368.10 1885 ---- ---- ---- ---- 366.50 +2.00 364.50 1890 ---- ---- ---- ---- 362.90 +2.00 360.90 1895 ---- ---- ---- ---- 359.30 +2.00 357.30 1900 ---- ---- ---- ---- 355.70 +1.90 353.80 1905 ---- ---- ---- ---- 352.20 +2.00 350.20 1910 ---- ---- ---- ---- 348.70 +2.00 346.70 1915 ---- ---- ---- ---- 345.10 +1.90 343.20 1920 ---- ---- ---- ---- 341.70 +2.00 339.70 1925 ---- ---- ---- ---- 338.20 +1.90 336.30 1930 ---- ---- ---- ---- 334.80 +1.90 332.90 1935 ---- ---- ---- ---- 331.30 +1.80 329.50 1940 ---- ---- ---- ---- 328.00 +1.90 326.10 1945 ---- ---- ---- ---- 324.60 +1.90 322.70 1950 ---- ---- ---- ---- 321.30 +1.90 319.40 1955 ---- ---- ---- ---- 318.00 +1.90 316.10 1960 ---- ---- ---- ---- 314.70 +1.80 312.90 1965 ---- ---- ---- ---- 311.50 +1.90 309.60 1970 ---- ---- ---- ---- 308.20 +1.80 306.40 1975 ---- ---- ---- ---- 305.10 +1.80 303.30 1980 ---- ---- ---- ---- 301.90 +1.80 300.10 1985 ---- ---- ---- ---- 298.80 +1.80 297.00 1990 ---- ---- ---- ---- 295.70 +1.70 294.00 1995 ---- ---- ---- ---- 292.70 +1.80 290.90 2000 ---- ---- ---- ---- 289.70 +1.80 287.90 2005 ---- ---- ---- ---- 286.70 +1.70 285.00 2010 ---- ---- ---- ---- 283.80 +1.80 282.00 2015 ---- ---- ---- ---- 280.90 +1.70 279.20 2020 ---- ---- ---- ---- 278.00 +1.70 276.30 2025 ---- ---- ---- ---- 275.20 +1.70 273.50 2030 ---- ---- ---- ---- 272.40 +1.70 270.70 2035 ---- ---- ---- ---- 269.60 +1.70 267.90 2040 ---- ---- ---- ---- 266.90 +1.70 265.20 2045 ---- ---- ---- ---- 264.20 +1.70 262.50 2050 ---- ---- ---- ---- 261.50 +1.60 259.90 2055 ---- ---- ---- ---- 258.90 +1.60 257.30 2060 ---- ---- ---- ---- 256.30 +1.60 254.70 2065 ---- ---- ---- ---- 253.70 +1.60 252.10 2070 ---- ---- ---- ---- 251.20 +1.60 249.60 2075 ---- ---- ---- ---- 248.70 +1.60 247.10 2080 ---- ---- ---- ---- 246.20 +1.50 244.70 2085 ---- ---- ---- ---- 243.80 +1.60 242.20 2090 ---- ---- ---- ---- 241.40 +1.60 239.80 2095 ---- ---- ---- ---- 239.00 +1.50 237.50 2100 ---- ---- ---- ---- 236.70 +1.50 235.20 2105 ---- ---- ---- ---- 234.40 +1.50 232.90 2110 ---- ---- ---- ---- 232.10 +1.50 230.60 2115 ---- ---- ---- ---- 229.90 +1.50 228.40 2120 ---- ---- ---- ---- 227.60 +1.40 226.20 2125 ---- ---- ---- ---- 225.50 +1.50 224.00 2130 ---- ---- ---- ---- 223.30 +1.40 221.90 2135 ---- ---- ---- ---- 221.20 +1.40 219.80 2140 ---- ---- ---- ---- 219.10 +1.40 217.70 2145 ---- ---- ---- ---- 217.10 +1.40 215.70 2150 ---- ---- ---- ---- 215.10 +1.50 213.60 2155 ---- ---- ---- ---- 213.10 +1.40 211.70 2160 ---- ---- ---- ---- 211.10 +1.40 209.70 2165 ---- ---- ---- ---- 209.20 +1.40 207.80 2170 ---- ---- ---- ---- 207.30 +1.30 206.00 2175 ---- ---- ---- ---- 205.50 +1.40 204.10 2180 ---- ---- ---- ---- 203.70 +1.40 202.30 2185 ---- ---- ---- ---- 201.90 +1.40 200.50 2190 ---- ---- ---- ---- 200.10 +1.30 198.80 2195 ---- ---- ---- ---- 198.40 +1.30 197.10 2200 ---- ---- ---- ---- 196.70 +1.30 195.40 2205 ---- ---- ---- ---- 195.10 +1.30 193.80 2210 ---- ---- ---- ---- 193.40 +1.30 192.10 2215 ---- ---- ---- ---- 191.80 +1.30 190.50 2220 ---- ---- ---- ---- 190.20 +1.20 189.00 2225 ---- ---- ---- ---- 188.70 +1.30 187.40 2230 ---- ---- ---- ---- 187.20 +1.30 185.90 2235 ---- ---- ---- ---- 185.70 +1.30 184.40 2240 ---- ---- ---- ---- 184.20 +1.20 183.00 2245 ---- ---- ---- ---- 182.80 +1.30 181.50 2250 ---- ---- ---- ---- 181.30 +1.20 180.10 2255 ---- ---- ---- ---- 179.90 +1.20 178.70 2260 ---- ---- ---- ---- 178.60 +1.20 177.40 2265 ---- ---- ---- ---- 177.20 +1.20 176.00 2270 ---- ---- ---- ---- 175.90 +1.20 174.70 2275 ---- ---- ---- ---- 174.60 +1.20 173.40 2280 ---- ---- ---- ---- 173.30 +1.20 172.10 2285 ---- ---- ---- ---- 172.00 +1.10 170.90 2290 ---- ---- ---- ---- 170.80 +1.20 169.60 2295 ---- ---- ---- ---- 169.50 +1.10 168.40 2300 ---- ---- ---- ---- 168.30 +1.10 167.20 2305 ---- ---- ---- ---- 167.10 +1.10 166.00 2310 ---- ---- ---- ---- 166.00 +1.10 164.90 2315 ---- ---- ---- ---- 164.80 +1.10 163.70 2320 ---- ---- ---- ---- 163.70 +1.10 162.60 2325 ---- ---- ---- ---- 162.60 +1.10 161.50 2330 ---- ---- ---- ---- 161.50 +1.10 160.40 2335 ---- ---- ---- ---- 160.40 +1.10 159.30 2340 ---- ---- ---- ---- 159.30 +1.10 158.20 2345 ---- ---- ---- ---- 158.20 +1.00 157.20 2350 ---- ---- ---- ---- 157.20 +1.10 156.10 2355 ---- ---- ---- ---- 156.20 +1.10 155.10 2360 ---- ---- ---- ---- 155.20 +1.10 154.10 2365 ---- ---- ---- ---- 154.20 +1.10 153.10 2370 ---- ---- ---- ---- 153.20 +1.10 152.10 2375 ---- ---- ---- ---- 152.20 +1.00 151.20 2380 ---- ---- ---- ---- 151.20 +1.00 150.20 2385 ---- ---- ---- ---- 150.30 +1.00 149.30 2390 ---- ---- ---- ---- 149.30 +.90 148.40 2395 ---- ---- ---- ---- 148.40 +1.00 147.40 2400 ---- ---- ---- ---- 147.50 +1.00 146.50 2405 ---- ---- ---- ---- 146.60 +1.00 145.60 2410 ---- ---- ---- ---- 145.70 +1.00 144.70 2415 ---- ---- ---- ---- 144.80 +.90 143.90 2420 ---- ---- ---- ---- 144.00 +1.00 143.00 2425 ---- ---- ---- ---- 143.10 +1.00 142.10 2430 ---- ---- ---- ---- 142.30 +1.00 141.30 2435 ---- ---- ---- ---- 141.40 +.90 140.50 2440 ---- ---- ---- ---- 140.60 +.90 139.70 2445 ---- ---- ---- ---- 139.80 +1.00 138.80 2450 ---- ---- ---- ---- 139.00 +1.00 138.00 2455 ---- ---- ---- ---- 138.20 +1.00 137.20 2460 ---- ---- ---- ---- 137.40 +.90 136.50 2465 ---- ---- ---- ---- 136.60 +.90 135.70 2470 ---- ---- ---- ---- 135.80 +.90 134.90 2475 ---- ---- ---- ---- 135.10 +.90 134.20 2480 ---- ---- ---- ---- 134.30 +.90 133.40 2490 ---- ---- ---- ---- 132.80 +.80 132.00 2500 ---- ---- ---- ---- 131.40 +.90 130.50 2510 ---- ---- ---- ---- 130.00 +.90 129.10 2520 ---- ---- ---- ---- 128.60 +.80 127.80 2525 ---- ---- ---- ---- 128.00 +.90 127.10 2530 ---- ---- ---- ---- 127.30 +.80 126.50 2540 ---- ---- ---- ---- 126.00 +.80 125.20 2550 ---- ---- ---- ---- 124.70 +.80 123.90 2560 ---- ---- ---- ---- 123.50 +.80 122.70 2570 ---- ---- ---- ---- 122.30 +.80 121.50 2575 ---- ---- ---- ---- 121.70 +.80 120.90 2600 ---- ---- ---- ---- 118.80 +.80 118.00 2625 ---- ---- ---- ---- 116.10 +.80 115.30 2650 ---- ---- ---- ---- 113.50 +.70 112.80 2675 ---- ---- ---- ---- 111.10 +.70 110.40 2700 ---- ---- ---- ---- 108.90 +.70 108.20 2725 ---- ---- ---- ---- 106.80 +.70 106.10 2750 ---- ---- ---- ---- 104.70 +.60 104.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 869.40 +3.00 866.40 1375 ---- ---- ---- ---- 844.40 +3.00 841.40 1400 ---- ---- ---- ---- 819.40 +3.00 816.40 1425 ---- ---- ---- ---- 794.40 +3.00 791.40 1450 ---- ---- ---- ---- 769.40 +3.00 766.40 1475 ---- ---- ---- ---- 744.50 +3.00 741.50 1500 ---- ---- ---- ---- 720.00 +2.90 717.10 1525 ---- ---- ---- ---- 696.00 +2.80 693.20 1530 ---- ---- ---- ---- 691.20 +2.80 688.40 1540 ---- ---- ---- ---- 681.80 +2.80 679.00 1550 ---- ---- ---- ---- 672.40 +2.70 669.70 1560 ---- ---- ---- ---- 663.10 +2.70 660.40 1570 ---- ---- ---- ---- 653.90 +2.70 651.20 1575 ---- ---- ---- ---- 649.30 +2.70 646.60 1580 ---- ---- ---- ---- 644.70 +2.70 642.00 1590 ---- ---- ---- ---- 635.60 +2.60 633.00 1600 ---- ---- ---- ---- 626.60 +2.60 624.00 1610 ---- ---- ---- ---- 617.60 +2.60 615.00 1620 ---- ---- ---- ---- 608.70 +2.50 606.20 1625 ---- ---- ---- ---- 604.30 +2.60 601.70 1630 ---- ---- ---- ---- 599.90 +2.60 597.30 1635 ---- ---- ---- ---- 595.50 +2.50 593.00 1640 ---- ---- ---- ---- 591.10 +2.50 588.60 1645 ---- ---- ---- ---- 586.70 +2.40 584.30 1650 ---- ---- ---- ---- 582.40 +2.50 579.90 1655 ---- ---- ---- ---- 578.10 +2.50 575.60 1660 ---- ---- ---- ---- 573.70 +2.40 571.30 1665 ---- ---- ---- ---- 569.40 +2.40 567.00 1670 ---- ---- ---- ---- 565.20 +2.40 562.80 1675 ---- ---- ---- ---- 560.90 +2.40 558.50 1680 ---- ---- ---- ---- 556.70 +2.40 554.30 1685 ---- ---- ---- ---- 552.40 +2.40 550.00 1690 ---- ---- ---- ---- 548.20 +2.40 545.80 1695 ---- ---- ---- ---- 544.00 +2.30 541.70 1700 ---- ---- ---- ---- 539.80 +2.30 537.50 1705 ---- ---- ---- ---- 535.70 +2.40 533.30 1710 ---- ---- ---- ---- 531.50 +2.30 529.20 1715 ---- ---- ---- ---- 527.40 +2.30 525.10 1720 ---- ---- ---- ---- 523.20 +2.30 520.90 1725 ---- ---- ---- ---- 519.10 +2.20 516.90 1730 ---- ---- ---- ---- 515.10 +2.30 512.80 1735 ---- ---- ---- ---- 511.00 +2.30 508.70 1740 ---- ---- ---- ---- 506.90 +2.20 504.70 1745 ---- ---- ---- ---- 502.90 +2.30 500.60 1750 ---- ---- ---- ---- 498.90 +2.30 496.60 1755 ---- ---- ---- ---- 494.80 +2.20 492.60 1760 ---- ---- ---- ---- 490.80 +2.20 488.60 1765 ---- ---- ---- ---- 486.90 +2.20 484.70 1770 ---- ---- ---- ---- 482.90 +2.20 480.70 1775 ---- ---- ---- ---- 478.90 +2.10 476.80 1780 ---- ---- ---- ---- 475.00 +2.20 472.80 1785 ---- ---- ---- ---- 471.10 +2.20 468.90 1790 ---- ---- ---- ---- 467.20 +2.20 465.00 1795 ---- ---- ---- ---- 463.30 +2.10 461.20 1800 ---- ---- ---- ---- 459.40 +2.10 457.30 1805 ---- ---- ---- ---- 455.60 +2.10 453.50 1810 ---- ---- ---- ---- 451.70 +2.10 449.60 1815 ---- ---- ---- ---- 447.90 +2.10 445.80 1820 ---- ---- ---- ---- 444.10 +2.10 442.00 1825 ---- ---- ---- ---- 440.30 +2.10 438.20 1830 ---- ---- ---- ---- 436.50 +2.00 434.50 1835 ---- ---- ---- ---- 432.80 +2.10 430.70 1840 ---- ---- ---- ---- 429.00 +2.00 427.00 1845 ---- ---- ---- ---- 425.30 +2.10 423.20 1850 ---- ---- ---- ---- 421.60 +2.10 419.50 1855 ---- ---- ---- ---- 417.90 +2.10 415.80 1860 ---- ---- ---- ---- 414.20 +2.00 412.20 1865 ---- ---- ---- ---- 410.50 +2.00 408.50 1870 ---- ---- ---- ---- 406.90 +2.00 404.90 1875 ---- ---- ---- ---- 403.20 +2.00 401.20 1880 ---- ---- ---- ---- 399.60 +2.00 397.60 1885 ---- ---- ---- ---- 396.00 +2.00 394.00 1890 ---- ---- ---- ---- 392.40 +2.00 390.40 1895 ---- ---- ---- ---- 388.80 +1.90 386.90 1900 ---- ---- ---- ---- 385.30 +2.00 383.30 1905 ---- ---- ---- ---- 381.70 +1.90 379.80 1910 ---- ---- ---- ---- 378.20 +1.90 376.30 1915 ---- ---- ---- ---- 374.70 +1.90 372.80 1920 ---- ---- ---- ---- 371.20 +1.90 369.30 1925 ---- ---- ---- ---- 367.70 +1.90 365.80 1930 ---- ---- ---- ---- 364.30 +1.90 362.40 1935 ---- ---- ---- ---- 360.80 +1.80 359.00 1940 ---- ---- ---- ---- 357.40 +1.80 355.60 1945 ---- ---- ---- ---- 354.00 +1.80 352.20 1950 ---- ---- ---- ---- 350.70 +1.90 348.80 1955 ---- ---- ---- ---- 347.30 +1.80 345.50 1960 ---- ---- ---- ---- 344.00 +1.80 342.20 1965 ---- ---- ---- ---- 340.70 +1.80 338.90 1970 ---- ---- ---- ---- 337.40 +1.80 335.60 1975 ---- ---- ---- ---- 334.20 +1.80 332.40 1980 ---- ---- ---- ---- 331.00 +1.80 329.20 1985 ---- ---- ---- ---- 327.80 +1.80 326.00 1990 ---- ---- ---- ---- 324.70 +1.80 322.90 1995 ---- ---- ---- ---- 321.50 +1.70 319.80 2000 ---- ---- ---- ---- 318.50 +1.80 316.70 2005 ---- ---- ---- ---- 315.40 +1.70 313.70 2010 ---- ---- ---- ---- 312.40 +1.70 310.70 2015 ---- ---- ---- ---- 309.40 +1.70 307.70 2020 ---- ---- ---- ---- 306.50 +1.70 304.80 2025 ---- ---- ---- ---- 303.50 +1.70 301.80 2030 ---- ---- ---- ---- 300.70 +1.70 299.00 2035 ---- ---- ---- ---- 297.80 +1.70 296.10 2040 ---- ---- ---- ---- 295.00 +1.70 293.30 2045 ---- ---- ---- ---- 292.20 +1.60 290.60 2050 ---- ---- ---- ---- 289.50 +1.70 287.80 2055 ---- ---- ---- ---- 286.70 +1.60 285.10 2060 ---- ---- ---- ---- 284.10 +1.60 282.50 2065 ---- ---- ---- ---- 281.40 +1.60 279.80 2070 ---- ---- ---- ---- 278.80 +1.60 277.20 2075 ---- ---- ---- ---- 276.30 +1.60 274.70 2080 ---- ---- ---- ---- 273.70 +1.60 272.10 2085 ---- ---- ---- ---- 271.20 +1.60 269.60 2090 ---- ---- ---- ---- 268.70 +1.50 267.20 2095 ---- ---- ---- ---- 266.30 +1.60 264.70 2100 ---- ---- ---- ---- 263.90 +1.60 262.30 2105 ---- ---- ---- ---- 261.50 +1.50 260.00 2110 ---- ---- ---- ---- 259.10 +1.50 257.60 2115 ---- ---- ---- ---- 256.80 +1.50 255.30 2120 ---- ---- ---- ---- 254.50 +1.50 253.00 2125 ---- ---- ---- ---- 252.30 +1.50 250.80 2130 ---- ---- ---- ---- 250.00 +1.40 248.60 2135 ---- ---- ---- ---- 247.80 +1.40 246.40 2140 ---- ---- ---- ---- 245.70 +1.50 244.20 2145 ---- ---- ---- ---- 243.50 +1.40 242.10 2150 ---- ---- ---- ---- 241.40 +1.40 240.00 2155 ---- ---- ---- ---- 239.40 +1.50 237.90 2160 ---- ---- ---- ---- 237.30 +1.40 235.90 2165 ---- ---- ---- ---- 235.30 +1.40 233.90 2170 ---- ---- ---- ---- 233.40 +1.40 232.00 2175 ---- ---- ---- ---- 231.40 +1.40 230.00 2180 ---- ---- ---- ---- 229.50 +1.40 228.10 2185 ---- ---- ---- ---- 227.60 +1.30 226.30 2190 ---- ---- ---- ---- 225.80 +1.40 224.40 2195 ---- ---- ---- ---- 224.00 +1.40 222.60 2200 ---- ---- ---- ---- 222.20 +1.30 220.90 2205 ---- ---- ---- ---- 220.50 +1.40 219.10 2210 ---- ---- ---- ---- 218.70 +1.30 217.40 2215 ---- ---- ---- ---- 217.10 +1.30 215.80 2220 ---- ---- ---- ---- 215.40 +1.30 214.10 2225 ---- ---- ---- ---- 213.80 +1.30 212.50 2230 ---- ---- ---- ---- 212.20 +1.30 210.90 2235 ---- ---- ---- ---- 210.60 +1.20 209.40 2240 ---- ---- ---- ---- 209.10 +1.30 207.80 2245 ---- ---- ---- ---- 207.60 +1.30 206.30 2250 ---- ---- ---- ---- 206.10 +1.30 204.80 2255 ---- ---- ---- ---- 204.60 +1.20 203.40 2260 ---- ---- ---- ---- 203.20 +1.20 202.00 2265 ---- ---- ---- ---- 201.80 +1.20 200.60 2270 ---- ---- ---- ---- 200.40 +1.20 199.20 2275 ---- ---- ---- ---- 199.10 +1.30 197.80 2280 ---- ---- ---- ---- 197.70 +1.20 196.50 2285 ---- ---- ---- ---- 196.40 +1.20 195.20 2290 ---- ---- ---- ---- 195.10 +1.20 193.90 2295 ---- ---- ---- ---- 193.80 +1.10 192.70 2300 ---- ---- ---- ---- 192.60 +1.20 191.40 2305 ---- ---- ---- ---- 191.40 +1.20 190.20 2310 ---- ---- ---- ---- 190.20 +1.20 189.00 2315 ---- ---- ---- ---- 189.00 +1.20 187.80 2320 ---- ---- ---- ---- 187.80 +1.10 186.70 2325 ---- ---- ---- ---- 186.60 +1.10 185.50 2330 ---- ---- ---- ---- 185.50 +1.10 184.40 2335 ---- ---- ---- ---- 184.40 +1.10 183.30 2340 ---- ---- ---- ---- 183.30 +1.10 182.20 2345 ---- ---- ---- ---- 182.20 +1.10 181.10 2350 ---- ---- ---- ---- 181.10 +1.10 180.00 2355 ---- ---- ---- ---- 180.10 +1.10 179.00 2360 ---- ---- ---- ---- 179.00 +1.00 178.00 2365 ---- ---- ---- ---- 178.00 +1.10 176.90 2370 ---- ---- ---- ---- 177.00 +1.10 175.90 2375 ---- ---- ---- ---- 176.00 +1.10 174.90 2380 ---- ---- ---- ---- 175.00 +1.00 174.00 2385 ---- ---- ---- ---- 174.10 +1.10 173.00 2390 ---- ---- ---- ---- 173.10 +1.00 172.10 2395 ---- ---- ---- ---- 172.20 +1.10 171.10 2400 ---- ---- ---- ---- 171.20 +1.00 170.20 2405 ---- ---- ---- ---- 170.30 +1.00 169.30 2410 ---- ---- ---- ---- 169.40 +1.00 168.40 2415 ---- ---- ---- ---- 168.50 +1.00 167.50 2420 ---- ---- ---- ---- 167.60 +1.00 166.60 2425 ---- ---- ---- ---- 166.80 +1.00 165.80 2430 ---- ---- ---- ---- 165.90 +1.00 164.90 2435 ---- ---- ---- ---- 165.00 +1.00 164.00 2440 ---- ---- ---- ---- 164.20 +1.00 163.20 2445 ---- ---- ---- ---- 163.40 +1.00 162.40 2450 ---- ---- ---- ---- 162.50 +.90 161.60 2455 ---- ---- ---- ---- 161.70 +.90 160.80 2460 ---- ---- ---- ---- 160.90 +.90 160.00 2465 ---- ---- ---- ---- 160.10 +.90 159.20 2470 ---- ---- ---- ---- 159.30 +.90 158.40 2475 ---- ---- ---- ---- 158.60 +1.00 157.60 2480 ---- ---- ---- ---- 157.80 +.90 156.90 2485 ---- ---- ---- ---- 157.00 +.90 156.10 2490 ---- ---- ---- ---- 156.30 +.90 155.40 2495 ---- ---- ---- ---- 155.60 +1.00 154.60 2500 ---- ---- ---- ---- 154.80 +.90 153.90 2510 ---- ---- ---- ---- 153.40 +.90 152.50 2520 ---- ---- ---- ---- 152.00 +.90 151.10 2525 ---- ---- ---- ---- 151.30 +.90 150.40 2530 ---- ---- ---- ---- 150.60 +.80 149.80 2540 ---- ---- ---- ---- 149.30 +.90 148.40 2550 ---- ---- ---- ---- 148.00 +.90 147.10 2560 ---- ---- ---- ---- 146.70 +.80 145.90 2570 ---- ---- ---- ---- 145.50 +.80 144.70 2575 ---- ---- ---- ---- 144.90 +.80 144.10 2580 ---- ---- ---- ---- 144.30 +.80 143.50 2590 ---- ---- ---- ---- 143.10 +.80 142.30 2600 ---- ---- ---- ---- 142.00 +.90 141.10 2625 ---- ---- ---- ---- 139.20 +.80 138.40 2650 ---- ---- ---- ---- 136.60 +.80 135.80 2675 ---- ---- ---- ---- 134.10 +.70 133.40 2700 ---- ---- ---- ---- 131.80 +.70 131.10 2725 ---- ---- ---- ---- 129.60 +.70 128.90 2750 ---- ---- ---- ---- 127.60 +.70 126.90 2775 ---- ---- ---- ---- 125.70 +.70 125.00 2800 ---- ---- ---- ---- 123.90 +.70 123.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 884.10 +3.00 881.10 1375 ---- ---- ---- ---- 859.10 +3.00 856.10 1400 ---- ---- ---- ---- 834.10 +3.00 831.10 1425 ---- ---- ---- ---- 809.10 +3.00 806.10 1450 ---- ---- ---- ---- 784.20 +3.00 781.20 1475 ---- ---- ---- ---- 759.70 +2.90 756.80 1500 ---- ---- ---- ---- 735.70 +2.80 732.90 1525 ---- ---- ---- ---- 712.10 +2.70 709.40 1550 ---- ---- ---- ---- 689.00 +2.60 686.40 1560 ---- ---- ---- ---- 679.90 +2.60 677.30 1570 ---- ---- ---- ---- 670.80 +2.60 668.20 1575 ---- ---- ---- ---- 666.30 +2.60 663.70 1580 ---- ---- ---- ---- 661.80 +2.60 659.20 1590 ---- ---- ---- ---- 652.90 +2.60 650.30 1600 ---- ---- ---- ---- 644.00 +2.50 641.50 1610 ---- ---- ---- ---- 635.20 +2.50 632.70 1620 ---- ---- ---- ---- 626.40 +2.40 624.00 1625 ---- ---- ---- ---- 622.10 +2.40 619.70 1630 ---- ---- ---- ---- 617.80 +2.50 615.30 1640 ---- ---- ---- ---- 609.20 +2.50 606.70 1650 ---- ---- ---- ---- 600.60 +2.40 598.20 1655 ---- ---- ---- ---- 596.40 +2.40 594.00 1660 ---- ---- ---- ---- 592.10 +2.40 589.70 1665 ---- ---- ---- ---- 587.90 +2.40 585.50 1670 ---- ---- ---- ---- 583.70 +2.40 581.30 1675 ---- ---- ---- ---- 579.50 +2.30 577.20 1680 ---- ---- ---- ---- 575.30 +2.30 573.00 1685 ---- ---- ---- ---- 571.20 +2.40 568.80 1690 ---- ---- ---- ---- 567.00 +2.30 564.70 1695 ---- ---- ---- ---- 562.90 +2.30 560.60 1700 ---- ---- ---- ---- 558.80 +2.30 556.50 1705 ---- ---- ---- ---- 554.70 +2.30 552.40 1710 ---- ---- ---- ---- 550.60 +2.30 548.30 1715 ---- ---- ---- ---- 546.50 +2.20 544.30 1720 ---- ---- ---- ---- 542.50 +2.30 540.20 1725 ---- ---- ---- ---- 538.40 +2.20 536.20 1730 ---- ---- ---- ---- 534.40 +2.20 532.20 1735 ---- ---- ---- ---- 530.40 +2.20 528.20 1740 ---- ---- ---- ---- 526.40 +2.20 524.20 1745 ---- ---- ---- ---- 522.40 +2.20 520.20 1750 ---- ---- ---- ---- 518.40 +2.10 516.30 1755 ---- ---- ---- ---- 514.50 +2.20 512.30 1760 ---- ---- ---- ---- 510.60 +2.20 508.40 1765 ---- ---- ---- ---- 506.60 +2.10 504.50 1770 ---- ---- ---- ---- 502.70 +2.10 500.60 1775 ---- ---- ---- ---- 498.80 +2.10 496.70 1780 ---- ---- ---- ---- 495.00 +2.20 492.80 1785 ---- ---- ---- ---- 491.10 +2.10 489.00 1790 ---- ---- ---- ---- 487.30 +2.10 485.20 1795 ---- ---- ---- ---- 483.40 +2.10 481.30 1800 ---- ---- ---- ---- 479.60 +2.10 477.50 1805 ---- ---- ---- ---- 475.80 +2.10 473.70 1810 ---- ---- ---- ---- 472.00 +2.00 470.00 1815 ---- ---- ---- ---- 468.20 +2.00 466.20 1820 ---- ---- ---- ---- 464.50 +2.10 462.40 1825 ---- ---- ---- ---- 460.70 +2.00 458.70 1830 ---- ---- ---- ---- 457.00 +2.00 455.00 1835 ---- ---- ---- ---- 453.30 +2.00 451.30 1840 ---- ---- ---- ---- 449.60 +2.00 447.60 1845 ---- ---- ---- ---- 445.90 +2.00 443.90 1850 ---- ---- ---- ---- 442.20 +1.90 440.30 1855 ---- ---- ---- ---- 438.60 +2.00 436.60 1860 ---- ---- ---- ---- 434.90 +1.90 433.00 1865 ---- ---- ---- ---- 431.30 +1.90 429.40 1870 ---- ---- ---- ---- 427.70 +1.90 425.80 1875 ---- ---- ---- ---- 424.10 +1.90 422.20 1880 ---- ---- ---- ---- 420.50 +1.90 418.60 1885 ---- ---- ---- ---- 417.00 +2.00 415.00 1890 ---- ---- ---- ---- 413.40 +1.90 411.50 1895 ---- ---- ---- ---- 409.90 +1.90 408.00 1900 ---- ---- ---- ---- 406.30 +1.80 404.50 1905 ---- ---- ---- ---- 402.80 +1.80 401.00 1910 ---- ---- ---- ---- 399.30 +1.80 397.50 1915 ---- ---- ---- ---- 395.90 +1.90 394.00 1920 ---- ---- ---- ---- 392.40 +1.90 390.50 1925 ---- ---- ---- ---- 388.90 +1.80 387.10 1930 ---- ---- ---- ---- 385.50 +1.80 383.70 1935 ---- ---- ---- ---- 382.10 +1.80 380.30 1940 ---- ---- ---- ---- 378.70 +1.80 376.90 1945 ---- ---- ---- ---- 375.30 +1.80 373.50 1950 ---- ---- ---- ---- 372.00 +1.80 370.20 1955 ---- ---- ---- ---- 368.60 +1.80 366.80 1960 ---- ---- ---- ---- 365.30 +1.80 363.50 1965 ---- ---- ---- ---- 362.00 +1.80 360.20 1970 ---- ---- ---- ---- 358.70 +1.70 357.00 1975 ---- ---- ---- ---- 355.50 +1.80 353.70 1980 ---- ---- ---- ---- 352.30 +1.80 350.50 1985 ---- ---- ---- ---- 349.10 +1.70 347.40 1990 ---- ---- ---- ---- 345.90 +1.70 344.20 1995 ---- ---- ---- ---- 342.80 +1.70 341.10 2000 ---- ---- ---- ---- 339.70 +1.70 338.00 2005 ---- ---- ---- ---- 336.60 +1.70 334.90 2010 ---- ---- ---- ---- 333.60 +1.70 331.90 2015 ---- ---- ---- ---- 330.50 +1.60 328.90 2020 ---- ---- ---- ---- 327.60 +1.70 325.90 2025 ---- ---- ---- ---- 324.60 +1.70 322.90 2030 ---- ---- ---- ---- 321.70 +1.70 320.00 2035 ---- ---- ---- ---- 318.80 +1.60 317.20 2040 ---- ---- ---- ---- 316.00 +1.70 314.30 2045 ---- ---- ---- ---- 313.20 +1.70 311.50 2050 ---- ---- ---- ---- 310.40 +1.60 308.80 2055 ---- ---- ---- ---- 307.60 +1.60 306.00 2060 ---- ---- ---- ---- 304.90 +1.60 303.30 2065 ---- ---- ---- ---- 302.30 +1.60 300.70 2070 ---- ---- ---- ---- 299.60 +1.60 298.00 2075 ---- ---- ---- ---- 297.00 +1.60 295.40 2080 ---- ---- ---- ---- 294.50 +1.60 292.90 2085 ---- ---- ---- ---- 291.90 +1.50 290.40 2090 ---- ---- ---- ---- 289.40 +1.50 287.90 2095 ---- ---- ---- ---- 287.00 +1.60 285.40 2100 ---- ---- ---- ---- 284.50 +1.50 283.00 2105 ---- ---- ---- ---- 282.10 +1.50 280.60 2110 ---- ---- ---- ---- 279.70 +1.50 278.20 2115 ---- ---- ---- ---- 277.40 +1.50 275.90 2120 ---- ---- ---- ---- 275.10 +1.50 273.60 2125 ---- ---- ---- ---- 272.80 +1.50 271.30 2130 ---- ---- ---- ---- 270.50 +1.40 269.10 2135 ---- ---- ---- ---- 268.30 +1.40 266.90 2140 ---- ---- ---- ---- 266.10 +1.40 264.70 2145 ---- ---- ---- ---- 264.00 +1.50 262.50 2150 ---- ---- ---- ---- 261.80 +1.40 260.40 2155 ---- ---- ---- ---- 259.70 +1.40 258.30 2160 ---- ---- ---- ---- 257.70 +1.50 256.20 2165 ---- ---- ---- ---- 255.60 +1.40 254.20 2170 ---- ---- ---- ---- 253.60 +1.40 252.20 2175 ---- ---- ---- ---- 251.60 +1.30 250.30 2180 ---- ---- ---- ---- 249.70 +1.40 248.30 2185 ---- ---- ---- ---- 247.80 +1.40 246.40 2190 ---- ---- ---- ---- 245.90 +1.30 244.60 2195 ---- ---- ---- ---- 244.10 +1.40 242.70 2200 ---- ---- ---- ---- 242.30 +1.40 240.90 2205 ---- ---- ---- ---- 240.50 +1.40 239.10 2210 ---- ---- ---- ---- 238.70 +1.30 237.40 2215 ---- ---- ---- ---- 237.00 +1.30 235.70 2220 ---- ---- ---- ---- 235.30 +1.30 234.00 2225 ---- ---- ---- ---- 233.70 +1.30 232.40 2230 ---- ---- ---- ---- 232.10 +1.30 230.80 2235 ---- ---- ---- ---- 230.50 +1.30 229.20 2240 ---- ---- ---- ---- 228.90 +1.30 227.60 2245 ---- ---- ---- ---- 227.40 +1.30 226.10 2250 ---- ---- ---- ---- 225.90 +1.30 224.60 2255 ---- ---- ---- ---- 224.40 +1.30 223.10 2260 ---- ---- ---- ---- 222.90 +1.20 221.70 2265 ---- ---- ---- ---- 221.50 +1.20 220.30 2270 ---- ---- ---- ---- 220.10 +1.20 218.90 2275 ---- ---- ---- ---- 218.70 +1.20 217.50 2280 ---- ---- ---- ---- 217.40 +1.20 216.20 2285 ---- ---- ---- ---- 216.10 +1.20 214.90 2290 ---- ---- ---- ---- 214.80 +1.20 213.60 2295 ---- ---- ---- ---- 213.50 +1.20 212.30 2300 ---- ---- ---- ---- 212.20 +1.10 211.10 2305 ---- ---- ---- ---- 211.00 +1.20 209.80 2310 ---- ---- ---- ---- 209.80 +1.20 208.60 2315 ---- ---- ---- ---- 208.60 +1.20 207.40 2320 ---- ---- ---- ---- 207.40 +1.10 206.30 2325 ---- ---- ---- ---- 206.30 +1.20 205.10 2330 ---- ---- ---- ---- 205.10 +1.10 204.00 2335 ---- ---- ---- ---- 204.00 +1.10 202.90 2340 ---- ---- ---- ---- 202.90 +1.10 201.80 2345 ---- ---- ---- ---- 201.80 +1.10 200.70 2350 ---- ---- ---- ---- 200.70 +1.10 199.60 2355 ---- ---- ---- ---- 199.70 +1.10 198.60 2360 ---- ---- ---- ---- 198.70 +1.10 197.60 2365 ---- ---- ---- ---- 197.60 +1.10 196.50 2370 ---- ---- ---- ---- 196.60 +1.10 195.50 2375 ---- ---- ---- ---- 195.60 +1.00 194.60 2380 ---- ---- ---- ---- 194.70 +1.10 193.60 2385 ---- ---- ---- ---- 193.70 +1.10 192.60 2390 ---- ---- ---- ---- 192.80 +1.10 191.70 2395 ---- ---- ---- ---- 191.80 +1.00 190.80 2400 ---- ---- ---- ---- 190.90 +1.10 189.80 2405 ---- ---- ---- ---- 190.00 +1.10 188.90 2410 ---- ---- ---- ---- 189.10 +1.00 188.10 2415 ---- ---- ---- ---- 188.20 +1.00 187.20 2420 ---- ---- ---- ---- 187.30 +1.00 186.30 2425 ---- ---- ---- ---- 186.50 +1.10 185.40 2430 ---- ---- ---- ---- 185.60 +1.00 184.60 2435 ---- ---- ---- ---- 184.80 +1.00 183.80 2440 ---- ---- ---- ---- 183.90 +1.00 182.90 2445 ---- ---- ---- ---- 183.10 +1.00 182.10 2450 ---- ---- ---- ---- 182.30 +1.00 181.30 2455 ---- ---- ---- ---- 181.50 +1.00 180.50 2460 ---- ---- ---- ---- 180.70 +1.00 179.70 2465 ---- ---- ---- ---- 179.90 +1.00 178.90 2470 ---- ---- ---- ---- 179.10 +.90 178.20 2475 ---- ---- ---- ---- 178.40 +1.00 177.40 2480 ---- ---- ---- ---- 177.60 +.90 176.70 2485 ---- ---- ---- ---- 176.90 +1.00 175.90 2490 ---- ---- ---- ---- 176.10 +.90 175.20 2495 ---- ---- ---- ---- 175.40 +1.00 174.40 2500 ---- ---- ---- ---- 174.70 +1.00 173.70 2505 ---- ---- ---- ---- 174.00 +1.00 173.00 2510 ---- ---- ---- ---- 173.30 +1.00 172.30 2515 ---- ---- ---- ---- 172.60 +1.00 171.60 2520 ---- ---- ---- ---- 171.90 +.90 171.00 2525 ---- ---- ---- ---- 171.20 +.90 170.30 2530 ---- ---- ---- ---- 170.50 +.90 169.60 2540 ---- ---- ---- ---- 169.20 +.90 168.30 2550 ---- ---- ---- ---- 167.90 +.90 167.00 2560 ---- ---- ---- ---- 166.70 +.90 165.80 2570 ---- ---- ---- ---- 165.40 +.80 164.60 2575 ---- ---- ---- ---- 164.80 +.80 164.00 2580 ---- ---- ---- ---- 164.20 +.80 163.40 2590 ---- ---- ---- ---- 163.10 +.90 162.20 2600 ---- ---- ---- ---- 161.90 +.80 161.10 2610 ---- ---- ---- ---- 160.80 +.80 160.00 2625 ---- ---- ---- ---- 159.20 +.80 158.40 2650 ---- ---- ---- ---- 156.60 +.80 155.80 2675 ---- ---- ---- ---- 154.20 +.80 153.40 2700 ---- ---- ---- ---- 151.90 +.80 151.10 2725 ---- ---- ---- ---- 149.80 +.80 149.00 2750 ---- ---- ---- ---- 147.80 +.80 147.00 2775 ---- ---- ---- ---- 145.90 +.80 145.10 2800 ---- ---- ---- ---- 144.10 +.70 143.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 881.60 +3.00 878.60 1400 ---- ---- ---- ---- 856.60 +3.00 853.60 1425 ---- ---- ---- ---- 831.60 +2.90 828.70 1450 ---- ---- ---- ---- 807.00 +2.90 804.10 1475 ---- ---- ---- ---- 782.90 +2.80 780.10 1500 ---- ---- ---- ---- 759.20 +2.70 756.50 1525 ---- ---- ---- ---- 735.90 +2.60 733.30 1550 ---- ---- ---- ---- 713.10 +2.60 710.50 1570 ---- ---- ---- ---- 695.10 +2.50 692.60 1575 ---- ---- ---- ---- 690.70 +2.50 688.20 1580 ---- ---- ---- ---- 686.30 +2.60 683.70 1590 ---- ---- ---- ---- 677.40 +2.50 674.90 1600 ---- ---- ---- ---- 668.70 +2.50 666.20 1610 ---- ---- ---- ---- 660.00 +2.50 657.50 1620 ---- ---- ---- ---- 651.30 +2.40 648.90 1625 ---- ---- ---- ---- 647.00 +2.40 644.60 1630 ---- ---- ---- ---- 642.70 +2.30 640.40 1640 ---- ---- ---- ---- 634.20 +2.30 631.90 1650 ---- ---- ---- ---- 625.80 +2.40 623.40 1660 ---- ---- ---- ---- 617.40 +2.30 615.10 1670 ---- ---- ---- ---- 609.00 +2.30 606.70 1675 ---- ---- ---- ---- 604.90 +2.30 602.60 1680 ---- ---- ---- ---- 600.80 +2.30 598.50 1685 ---- ---- ---- ---- 596.60 +2.20 594.40 1690 ---- ---- ---- ---- 592.50 +2.20 590.30 1695 ---- ---- ---- ---- 588.40 +2.20 586.20 1700 ---- ---- ---- ---- 584.40 +2.30 582.10 1705 ---- ---- ---- ---- 580.30 +2.20 578.10 1710 ---- ---- ---- ---- 576.30 +2.30 574.00 1715 ---- ---- ---- ---- 572.20 +2.20 570.00 1720 ---- ---- ---- ---- 568.20 +2.20 566.00 1725 ---- ---- ---- ---- 564.20 +2.20 562.00 1730 ---- ---- ---- ---- 560.20 +2.10 558.10 1735 ---- ---- ---- ---- 556.30 +2.20 554.10 1740 ---- ---- ---- ---- 552.30 +2.20 550.10 1745 ---- ---- ---- ---- 548.40 +2.20 546.20 1750 ---- ---- ---- ---- 544.40 +2.10 542.30 1755 ---- ---- ---- ---- 540.50 +2.10 538.40 1760 ---- ---- ---- ---- 536.60 +2.10 534.50 1765 ---- ---- ---- ---- 532.70 +2.10 530.60 1770 ---- ---- ---- ---- 528.80 +2.10 526.70 1775 ---- ---- ---- ---- 525.00 +2.10 522.90 1780 ---- ---- ---- ---- 521.10 +2.00 519.10 1785 ---- ---- ---- ---- 517.30 +2.10 515.20 1790 ---- ---- ---- ---- 513.50 +2.10 511.40 1795 ---- ---- ---- ---- 509.70 +2.10 507.60 1800 ---- ---- ---- ---- 505.90 +2.10 503.80 1805 ---- ---- ---- ---- 502.10 +2.00 500.10 1810 ---- ---- ---- ---- 498.30 +2.00 496.30 1815 ---- ---- ---- ---- 494.60 +2.00 492.60 1820 ---- ---- ---- ---- 490.90 +2.00 488.90 1825 ---- ---- ---- ---- 487.10 +2.00 485.10 1830 ---- ---- ---- ---- 483.40 +2.00 481.40 1835 ---- ---- ---- ---- 479.70 +1.90 477.80 1840 ---- ---- ---- ---- 476.10 +2.00 474.10 1845 ---- ---- ---- ---- 472.40 +2.00 470.40 1850 ---- ---- ---- ---- 468.70 +1.90 466.80 1855 ---- ---- ---- ---- 465.10 +1.90 463.20 1860 ---- ---- ---- ---- 461.50 +1.90 459.60 1865 ---- ---- ---- ---- 457.90 +2.00 455.90 1870 ---- ---- ---- ---- 454.30 +1.90 452.40 1875 ---- ---- ---- ---- 450.70 +1.90 448.80 1880 ---- ---- ---- ---- 447.10 +1.90 445.20 1885 ---- ---- ---- ---- 443.60 +1.90 441.70 1890 ---- ---- ---- ---- 440.00 +1.80 438.20 1895 ---- ---- ---- ---- 436.50 +1.90 434.60 1900 ---- ---- ---- ---- 433.00 +1.90 431.10 1905 ---- ---- ---- ---- 429.50 +1.90 427.60 1910 ---- ---- ---- ---- 426.00 +1.80 424.20 1915 ---- ---- ---- ---- 422.50 +1.80 420.70 1920 ---- ---- ---- ---- 419.10 +1.90 417.20 1925 ---- ---- ---- ---- 415.60 +1.80 413.80 1930 ---- ---- ---- ---- 412.20 +1.80 410.40 1935 ---- ---- ---- ---- 408.80 +1.80 407.00 1940 ---- ---- ---- ---- 405.40 +1.80 403.60 1945 ---- ---- ---- ---- 402.00 +1.80 400.20 1950 ---- ---- ---- ---- 398.60 +1.80 396.80 1955 ---- ---- ---- ---- 395.30 +1.80 393.50 1960 ---- ---- ---- ---- 391.90 +1.70 390.20 1965 ---- ---- ---- ---- 388.60 +1.80 386.80 1970 ---- ---- ---- ---- 385.30 +1.70 383.60 1975 ---- ---- ---- ---- 382.00 +1.70 380.30 1980 ---- ---- ---- ---- 378.70 +1.70 377.00 1985 ---- ---- ---- ---- 375.50 +1.70 373.80 1990 ---- ---- ---- ---- 372.30 +1.70 370.60 1995 ---- ---- ---- ---- 369.10 +1.70 367.40 2000 ---- ---- ---- ---- 365.90 +1.70 364.20 2005 ---- ---- ---- ---- 362.80 +1.70 361.10 2010 ---- ---- ---- ---- 359.60 +1.60 358.00 2015 ---- ---- ---- ---- 356.50 +1.60 354.90 2020 ---- ---- ---- ---- 353.50 +1.70 351.80 2025 ---- ---- ---- ---- 350.40 +1.60 348.80 2030 ---- ---- ---- ---- 347.40 +1.60 345.80 2035 ---- ---- ---- ---- 344.50 +1.70 342.80 2040 ---- ---- ---- ---- 341.50 +1.60 339.90 2045 ---- ---- ---- ---- 338.60 +1.60 337.00 2050 ---- ---- ---- ---- 335.70 +1.60 334.10 2055 ---- ---- ---- ---- 332.90 +1.60 331.30 2060 ---- ---- ---- ---- 330.10 +1.60 328.50 2065 ---- ---- ---- ---- 327.30 +1.60 325.70 2070 ---- ---- ---- ---- 324.60 +1.60 323.00 2075 ---- ---- ---- ---- 321.90 +1.60 320.30 2080 ---- ---- ---- ---- 319.20 +1.60 317.60 2085 ---- ---- ---- ---- 316.60 +1.60 315.00 2090 ---- ---- ---- ---- 314.00 +1.60 312.40 2095 ---- ---- ---- ---- 311.40 +1.50 309.90 2100 ---- ---- ---- ---- 308.90 +1.60 307.30 2105 ---- ---- ---- ---- 306.40 +1.60 304.80 2110 ---- ---- ---- ---- 303.90 +1.50 302.40 2115 ---- ---- ---- ---- 301.50 +1.60 299.90 2120 ---- ---- ---- ---- 299.10 +1.50 297.60 2125 ---- ---- ---- ---- 296.70 +1.50 295.20 2130 ---- ---- ---- ---- 294.40 +1.50 292.90 2135 ---- ---- ---- ---- 292.10 +1.50 290.60 2140 ---- ---- ---- ---- 289.90 +1.50 288.40 2145 ---- ---- ---- ---- 287.60 +1.40 286.20 2150 ---- ---- ---- ---- 285.50 +1.50 284.00 2155 ---- ---- ---- ---- 283.30 +1.40 281.90 2160 ---- ---- ---- ---- 281.30 +1.50 279.80 2165 ---- ---- ---- ---- 279.20 +1.40 277.80 2170 ---- ---- ---- ---- 277.20 +1.40 275.80 2175 ---- ---- ---- ---- 275.20 +1.40 273.80 2180 ---- ---- ---- ---- 273.20 +1.40 271.80 2185 ---- ---- ---- ---- 271.30 +1.40 269.90 2190 ---- ---- ---- ---- 269.40 +1.40 268.00 2195 ---- ---- ---- ---- 267.50 +1.30 266.20 2200 ---- ---- ---- ---- 265.70 +1.40 264.30 2205 ---- ---- ---- ---- 263.90 +1.40 262.50 2210 ---- ---- ---- ---- 262.10 +1.30 260.80 2215 ---- ---- ---- ---- 260.40 +1.40 259.00 2220 ---- ---- ---- ---- 258.60 +1.30 257.30 2225 ---- ---- ---- ---- 256.90 +1.30 255.60 2230 ---- ---- ---- ---- 255.30 +1.30 254.00 2235 ---- ---- ---- ---- 253.60 +1.30 252.30 2240 ---- ---- ---- ---- 252.00 +1.30 250.70 2245 ---- ---- ---- ---- 250.40 +1.30 249.10 2250 ---- ---- ---- ---- 248.80 +1.30 247.50 2255 ---- ---- ---- ---- 247.20 +1.20 246.00 2260 ---- ---- ---- ---- 245.70 +1.30 244.40 2265 ---- ---- ---- ---- 244.20 +1.30 242.90 2270 ---- ---- ---- ---- 242.70 +1.30 241.40 2275 ---- ---- ---- ---- 241.20 +1.20 240.00 2280 ---- ---- ---- ---- 239.70 +1.20 238.50 2285 ---- ---- ---- ---- 238.30 +1.20 237.10 2290 ---- ---- ---- ---- 236.90 +1.20 235.70 2295 ---- ---- ---- ---- 235.50 +1.20 234.30 2300 ---- ---- ---- ---- 234.10 +1.20 232.90 2305 ---- ---- ---- ---- 232.80 +1.20 231.60 2310 ---- ---- ---- ---- 231.40 +1.20 230.20 2315 ---- ---- ---- ---- 230.10 +1.10 229.00 2320 ---- ---- ---- ---- 228.90 +1.20 227.70 2325 ---- ---- ---- ---- 227.60 +1.20 226.40 2330 ---- ---- ---- ---- 226.40 +1.20 225.20 2335 ---- ---- ---- ---- 225.10 +1.10 224.00 2340 ---- ---- ---- ---- 224.00 +1.20 222.80 2345 ---- ---- ---- ---- 222.80 +1.20 221.60 2350 ---- ---- ---- ---- 221.60 +1.10 220.50 2355 ---- ---- ---- ---- 220.50 +1.10 219.40 2360 ---- ---- ---- ---- 219.40 +1.10 218.30 2365 ---- ---- ---- ---- 218.40 +1.20 217.20 2370 ---- ---- ---- ---- 217.30 +1.10 216.20 2375 ---- ---- ---- ---- 216.30 +1.10 215.20 2380 ---- ---- ---- ---- 215.30 +1.20 214.10 2385 ---- ---- ---- ---- 214.30 +1.10 213.20 2390 ---- ---- ---- ---- 213.30 +1.10 212.20 2395 ---- ---- ---- ---- 212.30 +1.10 211.20 2400 ---- ---- ---- ---- 211.40 +1.10 210.30 2405 ---- ---- ---- ---- 210.40 +1.00 209.40 2410 ---- ---- ---- ---- 209.50 +1.00 208.50 2415 ---- ---- ---- ---- 208.60 +1.00 207.60 2420 ---- ---- ---- ---- 207.70 +1.00 206.70 2425 ---- ---- ---- ---- 206.90 +1.10 205.80 2430 ---- ---- ---- ---- 206.00 +1.00 205.00 2435 ---- ---- ---- ---- 205.20 +1.10 204.10 2440 ---- ---- ---- ---- 204.30 +1.00 203.30 2445 ---- ---- ---- ---- 203.50 +1.00 202.50 2450 ---- ---- ---- ---- 202.70 +1.00 201.70 2455 ---- ---- ---- ---- 201.90 +1.00 200.90 2460 ---- ---- ---- ---- 201.10 +1.00 200.10 2465 ---- ---- ---- ---- 200.30 +1.00 199.30 2470 ---- ---- ---- ---- 199.50 +1.00 198.50 2475 ---- ---- ---- ---- 198.80 +1.00 197.80 2480 ---- ---- ---- ---- 198.00 +1.00 197.00 2485 ---- ---- ---- ---- 197.30 +1.00 196.30 2490 ---- ---- ---- ---- 196.50 +1.00 195.50 2495 ---- ---- ---- ---- 195.80 +1.00 194.80 2500 ---- ---- ---- ---- 195.10 +1.00 194.10 2505 ---- ---- ---- ---- 194.30 +.90 193.40 2510 ---- ---- ---- ---- 193.60 +.90 192.70 2515 ---- ---- ---- ---- 192.90 +.90 192.00 2520 ---- ---- ---- ---- 192.30 +1.00 191.30 2525 ---- ---- ---- ---- 191.60 +1.00 190.60 2530 ---- ---- ---- ---- 190.90 +.90 190.00 2535 ---- ---- ---- ---- 190.20 +.90 189.30 2540 ---- ---- ---- ---- 189.60 +1.00 188.60 2550 ---- ---- ---- ---- 188.30 +.90 187.40 2560 ---- ---- ---- ---- 187.00 +.90 186.10 2570 ---- ---- ---- ---- 185.80 +.90 184.90 2575 ---- ---- ---- ---- 185.20 +.90 184.30 2580 ---- ---- ---- ---- 184.60 +.90 183.70 2590 ---- ---- ---- ---- 183.40 +.90 182.50 2600 ---- ---- ---- ---- 182.30 +.90 181.40 2610 ---- ---- ---- ---- 181.20 +.90 180.30 2620 ---- ---- ---- ---- 180.10 +.90 179.20 2625 ---- ---- ---- ---- 179.60 +.90 178.70 2630 ---- ---- ---- ---- 179.00 +.80 178.20 2650 ---- ---- ---- ---- 177.00 +.80 176.20 2675 ---- ---- ---- ---- 174.60 +.80 173.80 2700 ---- ---- ---- ---- 172.30 +.80 171.50 2725 ---- ---- ---- ---- 170.20 +.80 169.40 2750 ---- ---- ---- ---- 168.20 +.80 167.40 2775 ---- ---- ---- ---- 166.30 +.80 165.50 2800 ---- ---- ---- ---- 164.50 +.70 163.80 2825 ---- ---- ---- ---- 162.90 +.80 162.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 868.30 +3.00 865.30 1425 ---- ---- ---- ---- 843.60 +2.90 840.70 1450 ---- ---- ---- ---- 819.40 +2.90 816.50 1475 ---- ---- ---- ---- 795.60 +2.80 792.80 1500 ---- ---- ---- ---- 772.30 +2.70 769.60 1525 ---- ---- ---- ---- 749.30 +2.60 746.70 1550 ---- ---- ---- ---- 726.90 +2.60 724.30 1575 ---- ---- ---- ---- 704.70 +2.40 702.30 1580 ---- ---- ---- ---- 700.40 +2.50 697.90 1590 ---- ---- ---- ---- 691.70 +2.50 689.20 1600 ---- ---- ---- ---- 683.00 +2.40 680.60 1610 ---- ---- ---- ---- 674.50 +2.40 672.10 1620 ---- ---- ---- ---- 665.90 +2.30 663.60 1625 ---- ---- ---- ---- 661.70 +2.40 659.30 1630 ---- ---- ---- ---- 657.50 +2.40 655.10 1640 ---- ---- ---- ---- 649.10 +2.40 646.70 1650 ---- ---- ---- ---- 640.70 +2.30 638.40 1660 ---- ---- ---- ---- 632.50 +2.30 630.20 1670 ---- ---- ---- ---- 624.20 +2.20 622.00 1675 ---- ---- ---- ---- 620.10 +2.20 617.90 1680 ---- ---- ---- ---- 616.10 +2.30 613.80 1685 ---- ---- ---- ---- 612.00 +2.20 609.80 1690 ---- ---- ---- ---- 607.90 +2.20 605.70 1695 ---- ---- ---- ---- 603.90 +2.20 601.70 1700 ---- ---- ---- ---- 599.90 +2.20 597.70 1705 ---- ---- ---- ---- 595.90 +2.20 593.70 1710 ---- ---- ---- ---- 591.90 +2.20 589.70 1715 ---- ---- ---- ---- 587.90 +2.20 585.70 1720 ---- ---- ---- ---- 583.90 +2.10 581.80 1725 ---- ---- ---- ---- 580.00 +2.20 577.80 1730 ---- ---- ---- ---- 576.10 +2.20 573.90 1735 ---- ---- ---- ---- 572.10 +2.10 570.00 1740 ---- ---- ---- ---- 568.20 +2.10 566.10 1745 ---- ---- ---- ---- 564.30 +2.10 562.20 1750 ---- ---- ---- ---- 560.40 +2.10 558.30 1755 ---- ---- ---- ---- 556.60 +2.10 554.50 1760 ---- ---- ---- ---- 552.70 +2.10 550.60 1765 ---- ---- ---- ---- 548.90 +2.10 546.80 1770 ---- ---- ---- ---- 545.10 +2.10 543.00 1775 ---- ---- ---- ---- 541.20 +2.00 539.20 1780 ---- ---- ---- ---- 537.40 +2.00 535.40 1785 ---- ---- ---- ---- 533.70 +2.10 531.60 1790 ---- ---- ---- ---- 529.90 +2.10 527.80 1795 ---- ---- ---- ---- 526.10 +2.00 524.10 1800 ---- ---- ---- ---- 522.40 +2.00 520.40 1805 ---- ---- ---- ---- 518.60 +2.00 516.60 1810 ---- ---- ---- ---- 514.90 +2.00 512.90 1815 ---- ---- ---- ---- 511.20 +2.00 509.20 1820 ---- ---- ---- ---- 507.50 +2.00 505.50 1825 ---- ---- ---- ---- 503.80 +1.90 501.90 1830 ---- ---- ---- ---- 500.20 +2.00 498.20 1835 ---- ---- ---- ---- 496.50 +1.90 494.60 1840 ---- ---- ---- ---- 492.90 +2.00 490.90 1845 ---- ---- ---- ---- 489.30 +2.00 487.30 1850 ---- ---- ---- ---- 485.60 +1.90 483.70 1855 ---- ---- ---- ---- 482.00 +1.90 480.10 1860 ---- ---- ---- ---- 478.50 +2.00 476.50 1865 ---- ---- ---- ---- 474.90 +1.90 473.00 1870 ---- ---- ---- ---- 471.30 +1.90 469.40 1875 ---- ---- ---- ---- 467.80 +1.90 465.90 1880 ---- ---- ---- ---- 464.20 +1.80 462.40 1885 ---- ---- ---- ---- 460.70 +1.90 458.80 1890 ---- ---- ---- ---- 457.20 +1.90 455.30 1895 ---- ---- ---- ---- 453.70 +1.80 451.90 1900 ---- ---- ---- ---- 450.20 +1.80 448.40 1905 ---- ---- ---- ---- 446.80 +1.90 444.90 1910 ---- ---- ---- ---- 443.30 +1.80 441.50 1915 ---- ---- ---- ---- 439.90 +1.90 438.00 1920 ---- ---- ---- ---- 436.40 +1.80 434.60 1925 ---- ---- ---- ---- 433.00 +1.80 431.20 1930 ---- ---- ---- ---- 429.60 +1.80 427.80 1935 ---- ---- ---- ---- 426.20 +1.80 424.40 1940 ---- ---- ---- ---- 422.90 +1.80 421.10 1945 ---- ---- ---- ---- 419.50 +1.80 417.70 1950 ---- ---- ---- ---- 416.10 +1.70 414.40 1955 ---- ---- ---- ---- 412.80 +1.80 411.00 1960 ---- ---- ---- ---- 409.50 +1.80 407.70 1965 ---- ---- ---- ---- 406.20 +1.80 404.40 1970 ---- ---- ---- ---- 402.90 +1.80 401.10 1975 ---- ---- ---- ---- 399.60 +1.70 397.90 1980 ---- ---- ---- ---- 396.40 +1.80 394.60 1985 ---- ---- ---- ---- 393.10 +1.70 391.40 1990 ---- ---- ---- ---- 389.90 +1.70 388.20 1995 ---- ---- ---- ---- 386.70 +1.70 385.00 2000 ---- ---- ---- ---- 383.50 +1.70 381.80 2005 ---- ---- ---- ---- 380.40 +1.70 378.70 2010 ---- ---- ---- ---- 377.20 +1.60 375.60 2015 ---- ---- ---- ---- 374.10 +1.60 372.50 2020 ---- ---- ---- ---- 371.10 +1.70 369.40 2025 ---- ---- ---- ---- 368.00 +1.60 366.40 2030 ---- ---- ---- ---- 365.00 +1.70 363.30 2035 ---- ---- ---- ---- 362.00 +1.60 360.40 2040 ---- ---- ---- ---- 359.00 +1.60 357.40 2045 ---- ---- ---- ---- 356.10 +1.60 354.50 2050 ---- ---- ---- ---- 353.20 +1.60 351.60 2055 ---- ---- ---- ---- 350.40 +1.70 348.70 2060 ---- ---- ---- ---- 347.50 +1.60 345.90 2065 ---- ---- ---- ---- 344.70 +1.60 343.10 2070 ---- ---- ---- ---- 342.00 +1.60 340.40 2075 ---- ---- ---- ---- 339.20 +1.50 337.70 2080 ---- ---- ---- ---- 336.50 +1.50 335.00 2085 ---- ---- ---- ---- 333.90 +1.60 332.30 2090 ---- ---- ---- ---- 331.30 +1.60 329.70 2095 ---- ---- ---- ---- 328.70 +1.60 327.10 2100 ---- ---- ---- ---- 326.10 +1.50 324.60 2105 ---- ---- ---- ---- 323.60 +1.50 322.10 2110 ---- ---- ---- ---- 321.10 +1.50 319.60 2115 ---- ---- ---- ---- 318.70 +1.50 317.20 2120 ---- ---- ---- ---- 316.30 +1.50 314.80 2125 ---- ---- ---- ---- 313.90 +1.50 312.40 2130 ---- ---- ---- ---- 311.50 +1.40 310.10 2135 ---- ---- ---- ---- 309.20 +1.40 307.80 2140 ---- ---- ---- ---- 306.90 +1.40 305.50 2145 ---- ---- ---- ---- 304.70 +1.50 303.20 2150 ---- ---- ---- ---- 302.50 +1.50 301.00 2155 ---- ---- ---- ---- 300.30 +1.50 298.80 2160 ---- ---- ---- ---- 298.10 +1.40 296.70 2165 ---- ---- ---- ---- 296.00 +1.50 294.50 2170 ---- ---- ---- ---- 293.90 +1.50 292.40 2175 ---- ---- ---- ---- 291.80 +1.40 290.40 2180 ---- ---- ---- ---- 289.70 +1.40 288.30 2185 ---- ---- ---- ---- 287.70 +1.40 286.30 2190 ---- ---- ---- ---- 285.70 +1.30 284.40 2195 ---- ---- ---- ---- 283.80 +1.40 282.40 2200 ---- ---- ---- ---- 281.90 +1.40 280.50 2205 ---- ---- ---- ---- 280.00 +1.40 278.60 2210 ---- ---- ---- ---- 278.10 +1.30 276.80 2215 ---- ---- ---- ---- 276.30 +1.40 274.90 2220 ---- ---- ---- ---- 274.50 +1.30 273.20 2225 ---- ---- ---- ---- 272.70 +1.30 271.40 2230 ---- ---- ---- ---- 271.00 +1.30 269.70 2235 ---- ---- ---- ---- 269.30 +1.30 268.00 2240 ---- ---- ---- ---- 267.60 +1.30 266.30 2245 ---- ---- ---- ---- 266.00 +1.30 264.70 2250 ---- ---- ---- ---- 264.40 +1.30 263.10 2255 ---- ---- ---- ---- 262.80 +1.30 261.50 2260 ---- ---- ---- ---- 261.30 +1.30 260.00 2265 ---- ---- ---- ---- 259.80 +1.30 258.50 2270 ---- ---- ---- ---- 258.30 +1.30 257.00 2275 ---- ---- ---- ---- 256.90 +1.30 255.60 2280 ---- ---- ---- ---- 255.40 +1.20 254.20 2285 ---- ---- ---- ---- 254.00 +1.20 252.80 2290 ---- ---- ---- ---- 252.70 +1.30 251.40 2295 ---- ---- ---- ---- 251.30 +1.20 250.10 2300 ---- ---- ---- ---- 250.00 +1.20 248.80 2305 ---- ---- ---- ---- 248.70 +1.20 247.50 2310 ---- ---- ---- ---- 247.50 +1.20 246.30 2315 ---- ---- ---- ---- 246.20 +1.20 245.00 2320 ---- ---- ---- ---- 245.00 +1.20 243.80 2325 ---- ---- ---- ---- 243.80 +1.20 242.60 2330 ---- ---- ---- ---- 242.70 +1.20 241.50 2335 ---- ---- ---- ---- 241.50 +1.20 240.30 2340 ---- ---- ---- ---- 240.40 +1.20 239.20 2345 ---- ---- ---- ---- 239.30 +1.20 238.10 2350 ---- ---- ---- ---- 238.20 +1.20 237.00 2355 ---- ---- ---- ---- 237.10 +1.10 236.00 2360 ---- ---- ---- ---- 236.10 +1.20 234.90 2365 ---- ---- ---- ---- 235.00 +1.10 233.90 2370 ---- ---- ---- ---- 234.00 +1.10 232.90 2375 ---- ---- ---- ---- 233.00 +1.10 231.90 2380 ---- ---- ---- ---- 232.00 +1.10 230.90 2385 ---- ---- ---- ---- 231.10 +1.20 229.90 2390 ---- ---- ---- ---- 230.10 +1.10 229.00 2395 ---- ---- ---- ---- 229.20 +1.10 228.10 2400 ---- ---- ---- ---- 228.20 +1.10 227.10 2405 ---- ---- ---- ---- 227.30 +1.10 226.20 2410 ---- ---- ---- ---- 226.50 +1.10 225.40 2415 ---- ---- ---- ---- 225.60 +1.10 224.50 2420 ---- ---- ---- ---- 224.70 +1.10 223.60 2425 ---- ---- ---- ---- 223.90 +1.10 222.80 2430 ---- ---- ---- ---- 223.00 +1.10 221.90 2435 ---- ---- ---- ---- 222.20 +1.10 221.10 2440 ---- ---- ---- ---- 221.40 +1.10 220.30 2445 ---- ---- ---- ---- 220.60 +1.10 219.50 2450 ---- ---- ---- ---- 219.80 +1.10 218.70 2455 ---- ---- ---- ---- 219.00 +1.10 217.90 2460 ---- ---- ---- ---- 218.20 +1.00 217.20 2465 ---- ---- ---- ---- 217.40 +1.00 216.40 2470 ---- ---- ---- ---- 216.70 +1.10 215.60 2475 ---- ---- ---- ---- 215.90 +1.00 214.90 2480 ---- ---- ---- ---- 215.20 +1.00 214.20 2485 ---- ---- ---- ---- 214.50 +1.10 213.40 2490 ---- ---- ---- ---- 213.70 +1.00 212.70 2495 ---- ---- ---- ---- 213.00 +1.00 212.00 2500 ---- ---- ---- ---- 212.30 +1.00 211.30 2505 ---- ---- ---- ---- 211.60 +1.00 210.60 2510 ---- ---- ---- ---- 210.90 +1.00 209.90 2515 ---- ---- ---- ---- 210.30 +1.00 209.30 2520 ---- ---- ---- ---- 209.60 +1.00 208.60 2525 ---- ---- ---- ---- 208.90 +.90 208.00 2530 ---- ---- ---- ---- 208.30 +1.00 207.30 2535 ---- ---- ---- ---- 207.60 +.90 206.70 2540 ---- ---- ---- ---- 207.00 +1.00 206.00 2545 ---- ---- ---- ---- 206.40 +1.00 205.40 2550 ---- ---- ---- ---- 205.70 +.90 204.80 2560 ---- ---- ---- ---- 204.50 +.90 203.60 2570 ---- ---- ---- ---- 203.30 +.90 202.40 2575 ---- ---- ---- ---- 202.70 +.90 201.80 2580 ---- ---- ---- ---- 202.20 +1.00 201.20 2590 ---- ---- ---- ---- 201.00 +.90 200.10 2600 ---- ---- ---- ---- 199.90 +.90 199.00 2610 ---- ---- ---- ---- 198.90 +1.00 197.90 2620 ---- ---- ---- ---- 197.80 +.90 196.90 2625 ---- ---- ---- ---- 197.30 +.90 196.40 2630 ---- ---- ---- ---- 196.80 +.90 195.90 2640 ---- ---- ---- ---- 195.80 +.90 194.90 2650 ---- ---- ---- ---- 194.80 +.90 193.90 2675 ---- ---- ---- ---- 192.50 +.90 191.60 2700 ---- ---- ---- ---- 190.30 +.90 189.40 2725 ---- ---- ---- ---- 188.20 +.80 187.40 2750 ---- ---- ---- ---- 186.30 +.80 185.50 2775 ---- ---- ---- ---- 184.50 +.80 183.70 2800 ---- ---- ---- ---- 182.90 +.80 182.10 2825 ---- ---- ---- ---- 181.30 +.80 180.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 683.40 +2.30 681.10 1650 ---- ---- ---- ---- 662.60 +2.20 660.40 1675 ---- ---- ---- ---- 642.20 +2.20 640.00 1700 ---- ---- ---- ---- 622.10 +2.10 620.00 1725 ---- ---- ---- ---- 602.40 +2.10 600.30 1750 ---- ---- ---- ---- 583.00 +2.10 580.90 1775 ---- ---- ---- ---- 563.90 +2.00 561.90 1800 ---- ---- ---- ---- 545.20 +2.00 543.20 1820 ---- ---- ---- ---- 530.40 +2.00 528.40 1825 ---- ---- ---- ---- 526.70 +1.90 524.80 1830 ---- ---- ---- ---- 523.10 +2.00 521.10 1840 ---- ---- ---- ---- 515.80 +1.90 513.90 1850 ---- ---- ---- ---- 508.60 +1.90 506.70 1860 ---- ---- ---- ---- 501.50 +1.90 499.60 1870 ---- ---- ---- ---- 494.40 +1.90 492.50 1875 ---- ---- ---- ---- 490.80 +1.90 488.90 1880 ---- ---- ---- ---- 487.30 +1.90 485.40 1890 ---- ---- ---- ---- 480.30 +1.90 478.40 1900 ---- ---- ---- ---- 473.30 +1.80 471.50 1910 ---- ---- ---- ---- 466.40 +1.80 464.60 1915 ---- ---- ---- ---- 463.00 +1.80 461.20 1920 ---- ---- ---- ---- 459.60 +1.80 457.80 1925 ---- ---- ---- ---- 456.20 +1.80 454.40 1930 ---- ---- ---- ---- 452.80 +1.80 451.00 1935 ---- ---- ---- ---- 449.40 +1.80 447.60 1940 ---- ---- ---- ---- 446.00 +1.80 444.20 1945 ---- ---- ---- ---- 442.70 +1.80 440.90 1950 ---- ---- ---- ---- 439.30 +1.80 437.50 1955 ---- ---- ---- ---- 436.00 +1.80 434.20 1960 ---- ---- ---- ---- 432.70 +1.80 430.90 1965 ---- ---- ---- ---- 429.40 +1.80 427.60 1970 ---- ---- ---- ---- 426.10 +1.80 424.30 1975 ---- ---- ---- ---- 422.80 +1.80 421.00 1980 ---- ---- ---- ---- 419.50 +1.70 417.80 1985 ---- ---- ---- ---- 416.20 +1.70 414.50 1990 ---- ---- ---- ---- 413.00 +1.70 411.30 1995 ---- ---- ---- ---- 409.80 +1.70 408.10 2000 ---- ---- ---- ---- 406.60 +1.70 404.90 2005 ---- ---- ---- ---- 403.40 +1.70 401.70 2010 ---- ---- ---- ---- 400.20 +1.70 398.50 2015 ---- ---- ---- ---- 397.10 +1.70 395.40 2020 ---- ---- ---- ---- 393.90 +1.60 392.30 2025 ---- ---- ---- ---- 390.80 +1.60 389.20 2030 ---- ---- ---- ---- 387.80 +1.70 386.10 2035 ---- ---- ---- ---- 384.70 +1.60 383.10 2040 ---- ---- ---- ---- 381.70 +1.70 380.00 2045 ---- ---- ---- ---- 378.70 +1.60 377.10 2050 ---- ---- ---- ---- 375.70 +1.60 374.10 2055 ---- ---- ---- ---- 372.80 +1.60 371.20 2060 ---- ---- ---- ---- 369.80 +1.60 368.20 2065 ---- ---- ---- ---- 367.00 +1.60 365.40 2070 ---- ---- ---- ---- 364.10 +1.60 362.50 2075 ---- ---- ---- ---- 361.30 +1.60 359.70 2080 ---- ---- ---- ---- 358.50 +1.50 357.00 2085 ---- ---- ---- ---- 355.80 +1.60 354.20 2090 ---- ---- ---- ---- 353.10 +1.60 351.50 2095 ---- ---- ---- ---- 350.40 +1.50 348.90 2100 ---- ---- ---- ---- 347.80 +1.60 346.20 2105 ---- ---- ---- ---- 345.20 +1.60 343.60 2110 ---- ---- ---- ---- 342.60 +1.50 341.10 2115 ---- ---- ---- ---- 340.00 +1.50 338.50 2120 ---- ---- ---- ---- 337.50 +1.50 336.00 2125 ---- ---- ---- ---- 335.10 +1.50 333.60 2130 ---- ---- ---- ---- 332.70 +1.50 331.20 2135 ---- ---- ---- ---- 330.30 +1.50 328.80 2140 ---- ---- ---- ---- 327.90 +1.50 326.40 2145 ---- ---- ---- ---- 325.60 +1.50 324.10 2150 ---- ---- ---- ---- 323.30 +1.50 321.80 2155 ---- ---- ---- ---- 321.00 +1.40 319.60 2160 ---- ---- ---- ---- 318.80 +1.50 317.30 2165 ---- ---- ---- ---- 316.60 +1.50 315.10 2170 ---- ---- ---- ---- 314.40 +1.40 313.00 2175 ---- ---- ---- ---- 312.30 +1.50 310.80 2180 ---- ---- ---- ---- 310.20 +1.50 308.70 2185 ---- ---- ---- ---- 308.10 +1.40 306.70 2190 ---- ---- ---- ---- 306.00 +1.40 304.60 2195 ---- ---- ---- ---- 304.00 +1.40 302.60 2200 ---- ---- ---- ---- 302.00 +1.40 300.60 2205 ---- ---- ---- ---- 300.00 +1.30 298.70 2210 ---- ---- ---- ---- 298.10 +1.40 296.70 2215 ---- ---- ---- ---- 296.20 +1.40 294.80 2220 ---- ---- ---- ---- 294.30 +1.30 293.00 2225 ---- ---- ---- ---- 292.50 +1.40 291.10 2230 ---- ---- ---- ---- 290.70 +1.40 289.30 2235 ---- ---- ---- ---- 288.90 +1.30 287.60 2240 ---- ---- ---- ---- 287.20 +1.40 285.80 2245 ---- ---- ---- ---- 285.50 +1.40 284.10 2250 ---- ---- ---- ---- 283.80 +1.30 282.50 2255 ---- ---- ---- ---- 282.10 +1.30 280.80 2260 ---- ---- ---- ---- 280.50 +1.30 279.20 2265 ---- ---- ---- ---- 278.90 +1.20 277.70 2270 ---- ---- ---- ---- 277.40 +1.30 276.10 2275 ---- ---- ---- ---- 275.90 +1.30 274.60 2280 ---- ---- ---- ---- 274.40 +1.30 273.10 2285 ---- ---- ---- ---- 272.90 +1.20 271.70 2290 ---- ---- ---- ---- 271.50 +1.20 270.30 2295 ---- ---- ---- ---- 270.10 +1.20 268.90 2300 ---- ---- ---- ---- 268.80 +1.30 267.50 2305 ---- ---- ---- ---- 267.40 +1.20 266.20 2310 ---- ---- ---- ---- 266.10 +1.20 264.90 2315 ---- ---- ---- ---- 264.80 +1.20 263.60 2320 ---- ---- ---- ---- 263.60 +1.30 262.30 2325 ---- ---- ---- ---- 262.30 +1.20 261.10 2330 ---- ---- ---- ---- 261.10 +1.20 259.90 2335 ---- ---- ---- ---- 259.90 +1.20 258.70 2340 ---- ---- ---- ---- 258.80 +1.20 257.60 2345 ---- ---- ---- ---- 257.60 +1.20 256.40 2350 ---- ---- ---- ---- 256.50 +1.20 255.30 2355 ---- ---- ---- ---- 255.40 +1.20 254.20 2360 ---- ---- ---- ---- 254.30 +1.10 253.20 2365 ---- ---- ---- ---- 253.30 +1.20 252.10 2370 ---- ---- ---- ---- 252.20 +1.10 251.10 2375 ---- ---- ---- ---- 251.20 +1.10 250.10 2380 ---- ---- ---- ---- 250.20 +1.10 249.10 2385 ---- ---- ---- ---- 249.20 +1.10 248.10 2390 ---- ---- ---- ---- 248.30 +1.20 247.10 2395 ---- ---- ---- ---- 247.30 +1.10 246.20 2400 ---- ---- ---- ---- 246.40 +1.10 245.30 2405 ---- ---- ---- ---- 245.50 +1.10 244.40 2410 ---- ---- ---- ---- 244.60 +1.10 243.50 2415 ---- ---- ---- ---- 243.70 +1.10 242.60 2420 ---- ---- ---- ---- 242.80 +1.10 241.70 2425 ---- ---- ---- ---- 242.00 +1.10 240.90 2430 ---- ---- ---- ---- 241.10 +1.10 240.00 2435 ---- ---- ---- ---- 240.30 +1.10 239.20 2440 ---- ---- ---- ---- 239.50 +1.10 238.40 2445 ---- ---- ---- ---- 238.70 +1.10 237.60 2450 ---- ---- ---- ---- 237.90 +1.10 236.80 2455 ---- ---- ---- ---- 237.10 +1.10 236.00 2460 ---- ---- ---- ---- 236.30 +1.00 235.30 2465 ---- ---- ---- ---- 235.60 +1.10 234.50 2470 ---- ---- ---- ---- 234.80 +1.00 233.80 2475 ---- ---- ---- ---- 234.10 +1.10 233.00 2480 ---- ---- ---- ---- 233.30 +1.00 232.30 2485 ---- ---- ---- ---- 232.60 +1.00 231.60 2490 ---- ---- ---- ---- 231.90 +1.00 230.90 2495 ---- ---- ---- ---- 231.20 +1.00 230.20 2500 ---- ---- ---- ---- 230.50 +1.00 229.50 2505 ---- ---- ---- ---- 229.80 +1.00 228.80 2510 ---- ---- ---- ---- 229.10 +1.00 228.10 2515 ---- ---- ---- ---- 228.50 +1.00 227.50 2520 ---- ---- ---- ---- 227.80 +1.00 226.80 2525 ---- ---- ---- ---- 227.20 +1.10 226.10 2530 ---- ---- ---- ---- 226.50 +1.00 225.50 2535 ---- ---- ---- ---- 225.90 +1.00 224.90 2540 ---- ---- ---- ---- 225.20 +.90 224.30 2545 ---- ---- ---- ---- 224.60 +1.00 223.60 2550 ---- ---- ---- ---- 224.00 +1.00 223.00 2555 ---- ---- ---- ---- 223.40 +1.00 222.40 2560 ---- ---- ---- ---- 222.80 +1.00 221.80 2565 ---- ---- ---- ---- 222.20 +1.00 221.20 2570 ---- ---- ---- ---- 221.60 +.90 220.70 2575 ---- ---- ---- ---- 221.10 +1.00 220.10 2580 ---- ---- ---- ---- 220.50 +1.00 219.50 2590 ---- ---- ---- ---- 219.40 +1.00 218.40 2600 ---- ---- ---- ---- 218.30 +.90 217.40 2610 ---- ---- ---- ---- 217.20 +.90 216.30 2620 ---- ---- ---- ---- 216.20 +.90 215.30 2625 ---- ---- ---- ---- 215.70 +.90 214.80 2630 ---- ---- ---- ---- 215.20 +.90 214.30 2640 ---- ---- ---- ---- 214.20 +.90 213.30 2650 ---- ---- ---- ---- 213.30 +.90 212.40 2660 ---- ---- ---- ---- 212.30 +.90 211.40 2675 ---- ---- ---- ---- 211.00 +.90 210.10 2700 ---- ---- ---- ---- 208.90 +.90 208.00 2725 ---- ---- ---- ---- 206.90 +.90 206.00 2750 ---- ---- ---- ---- 205.00 +.80 204.20 2775 ---- ---- ---- ---- 203.30 +.80 202.50 2800 ---- ---- ---- ---- 201.70 +.80 200.90 2825 ---- ---- ---- ---- 200.20 +.80 199.40 2850 ---- ---- ---- ---- 198.80 +.80 198.00 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 579.20 +2.00 577.20 1800 ---- ---- ---- ---- 560.60 +2.00 558.60 1825 ---- ---- ---- ---- 542.30 +1.90 540.40 1850 ---- ---- ---- ---- 524.40 +2.00 522.40 1875 ---- ---- ---- ---- 506.70 +1.90 504.80 1900 ---- ---- ---- ---- 489.30 +1.80 487.50 1925 ---- ---- ---- ---- 472.20 +1.70 470.50 1950 ---- ---- ---- ---- 455.50 +1.80 453.70 1960 ---- ---- ---- ---- 448.90 +1.80 447.10 1970 ---- ---- ---- ---- 442.30 +1.70 440.60 1975 ---- ---- ---- ---- 439.00 +1.70 437.30 1980 ---- ---- ---- ---- 435.70 +1.70 434.00 1990 ---- ---- ---- ---- 429.30 +1.70 427.60 2000 ---- ---- ---- ---- 422.80 +1.60 421.20 2010 ---- ---- ---- ---- 416.50 +1.70 414.80 2020 ---- ---- ---- ---- 410.20 +1.70 408.50 2030 ---- ---- ---- ---- 404.00 +1.70 402.30 2040 ---- ---- ---- ---- 397.90 +1.70 396.20 2050 ---- ---- ---- ---- 391.90 +1.70 390.20 2055 ---- ---- ---- ---- 388.90 +1.60 387.30 2060 ---- ---- ---- ---- 386.00 +1.60 384.40 2065 ---- ---- ---- ---- 383.00 +1.50 381.50 2070 ---- ---- ---- ---- 380.20 +1.60 378.60 2075 ---- ---- ---- ---- 377.30 +1.60 375.70 2080 ---- ---- ---- ---- 374.50 +1.60 372.90 2085 ---- ---- ---- ---- 371.70 +1.50 370.20 2090 ---- ---- ---- ---- 369.00 +1.60 367.40 2095 ---- ---- ---- ---- 366.30 +1.60 364.70 2100 ---- ---- ---- ---- 363.60 +1.50 362.10 2105 ---- ---- ---- ---- 361.00 +1.60 359.40 2110 ---- ---- ---- ---- 358.40 +1.60 356.80 2115 ---- ---- ---- ---- 355.80 +1.50 354.30 2120 ---- ---- ---- ---- 353.30 +1.60 351.70 2125 ---- ---- ---- ---- 350.80 +1.50 349.30 2130 ---- ---- ---- ---- 348.30 +1.50 346.80 2135 ---- ---- ---- ---- 345.90 +1.50 344.40 2140 ---- ---- ---- ---- 343.50 +1.50 342.00 2145 ---- ---- ---- ---- 341.10 +1.40 339.70 2150 ---- ---- ---- ---- 338.80 +1.50 337.30 2155 ---- ---- ---- ---- 336.50 +1.40 335.10 2160 ---- ---- ---- ---- 334.30 +1.50 332.80 2165 ---- ---- ---- ---- 332.00 +1.40 330.60 2170 ---- ---- ---- ---- 329.80 +1.40 328.40 2175 ---- ---- ---- ---- 327.70 +1.40 326.30 2180 ---- ---- ---- ---- 325.50 +1.40 324.10 2185 ---- ---- ---- ---- 323.40 +1.40 322.00 2190 ---- ---- ---- ---- 321.40 +1.40 320.00 2195 ---- ---- ---- ---- 319.30 +1.40 317.90 2200 ---- ---- ---- ---- 317.30 +1.40 315.90 2205 ---- ---- ---- ---- 315.30 +1.40 313.90 2210 ---- ---- ---- ---- 313.30 +1.30 312.00 2215 ---- ---- ---- ---- 311.40 +1.40 310.00 2220 ---- ---- ---- ---- 309.50 +1.30 308.20 2225 ---- ---- ---- ---- 307.70 +1.40 306.30 2230 ---- ---- ---- ---- 305.80 +1.30 304.50 2235 ---- ---- ---- ---- 304.00 +1.30 302.70 2240 ---- ---- ---- ---- 302.30 +1.40 300.90 2245 ---- ---- ---- ---- 300.50 +1.30 299.20 2250 ---- ---- ---- ---- 298.80 +1.30 297.50 2255 ---- ---- ---- ---- 297.20 +1.40 295.80 2260 ---- ---- ---- ---- 295.50 +1.30 294.20 2265 ---- ---- ---- ---- 293.90 +1.30 292.60 2270 ---- ---- ---- ---- 292.40 +1.30 291.10 2275 ---- ---- ---- ---- 290.80 +1.20 289.60 2280 ---- ---- ---- ---- 289.30 +1.20 288.10 2285 ---- ---- ---- ---- 287.90 +1.30 286.60 2290 ---- ---- ---- ---- 286.50 +1.30 285.20 2295 ---- ---- ---- ---- 285.10 +1.30 283.80 2300 ---- ---- ---- ---- 283.70 +1.30 282.40 2305 ---- ---- ---- ---- 282.30 +1.20 281.10 2310 ---- ---- ---- ---- 281.00 +1.20 279.80 2315 ---- ---- ---- ---- 279.80 +1.30 278.50 2320 ---- ---- ---- ---- 278.50 +1.20 277.30 2325 ---- ---- ---- ---- 277.30 +1.30 276.00 2330 ---- ---- ---- ---- 276.10 +1.30 274.80 2335 ---- ---- ---- ---- 274.90 +1.20 273.70 2340 ---- ---- ---- ---- 273.70 +1.20 272.50 2345 ---- ---- ---- ---- 272.50 +1.20 271.30 2350 ---- ---- ---- ---- 271.40 +1.20 270.20 2355 ---- ---- ---- ---- 270.30 +1.20 269.10 2360 ---- ---- ---- ---- 269.20 +1.20 268.00 2365 ---- ---- ---- ---- 268.10 +1.10 267.00 2370 ---- ---- ---- ---- 267.10 +1.20 265.90 2375 ---- ---- ---- ---- 266.00 +1.10 264.90 2380 ---- ---- ---- ---- 265.00 +1.20 263.80 2385 ---- ---- ---- ---- 264.00 +1.20 262.80 2390 ---- ---- ---- ---- 262.90 +1.10 261.80 2395 ---- ---- ---- ---- 261.90 +1.10 260.80 2400 ---- ---- ---- ---- 261.00 +1.20 259.80 2405 ---- ---- ---- ---- 260.00 +1.20 258.80 2410 ---- ---- ---- ---- 259.00 +1.10 257.90 2415 ---- ---- ---- ---- 258.00 +1.10 256.90 2420 ---- ---- ---- ---- 257.10 +1.10 256.00 2425 ---- ---- ---- ---- 256.10 +1.10 255.00 2430 ---- ---- ---- ---- 255.20 +1.10 254.10 2435 ---- ---- ---- ---- 254.30 +1.10 253.20 2440 ---- ---- ---- ---- 253.40 +1.10 252.30 2445 ---- ---- ---- ---- 252.50 +1.10 251.40 2450 ---- ---- ---- ---- 251.60 +1.10 250.50 2455 ---- ---- ---- ---- 250.70 +1.10 249.60 2460 ---- ---- ---- ---- 249.80 +1.00 248.80 2465 ---- ---- ---- ---- 249.00 +1.10 247.90 2470 ---- ---- ---- ---- 248.10 +1.00 247.10 2475 ---- ---- ---- ---- 247.30 +1.10 246.20 2480 ---- ---- ---- ---- 246.40 +1.00 245.40 2485 ---- ---- ---- ---- 245.60 +1.00 244.60 2490 ---- ---- ---- ---- 244.80 +1.00 243.80 2495 ---- ---- ---- ---- 244.00 +1.00 243.00 2500 ---- ---- ---- ---- 243.20 +1.00 242.20 2505 ---- ---- ---- ---- 242.40 +1.00 241.40 2510 ---- ---- ---- ---- 241.60 +1.00 240.60 2515 ---- ---- ---- ---- 240.90 +1.10 239.80 2520 ---- ---- ---- ---- 240.10 +1.00 239.10 2530 ---- ---- ---- ---- 238.60 +1.00 237.60 2540 ---- ---- ---- ---- 237.10 +1.00 236.10 2550 ---- ---- ---- ---- 235.70 +1.00 234.70 2560 ---- ---- ---- ---- 234.30 +1.00 233.30 2570 ---- ---- ---- ---- 232.90 +1.00 231.90 2575 ---- ---- ---- ---- 232.20 +1.00 231.20 2580 ---- ---- ---- ---- 231.50 +.90 230.60 2590 ---- ---- ---- ---- 230.20 +1.00 229.20 2600 ---- ---- ---- ---- 228.90 +.90 228.00 2610 ---- ---- ---- ---- 227.70 +1.00 226.70 2625 ---- ---- ---- ---- 225.80 +.90 224.90 2650 ---- ---- ---- ---- 222.90 +1.00 221.90 2675 ---- ---- ---- ---- 220.10 +.90 219.20 2700 ---- ---- ---- ---- 217.50 +.90 216.60 2725 ---- ---- ---- ---- 215.00 +.90 214.10 2750 ---- ---- ---- ---- 212.60 +.80 211.80 2775 ---- ---- ---- ---- 210.40 +.90 209.50 2800 ---- ---- ---- ---- 208.30 +.80 207.50 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 .10 1415 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 2624 1805 ---- ---- ---- ---- .10 .00 .10 155 1810 ---- ---- ---- ---- .10 .00 .10 166 1815 ---- ---- ---- ---- .10 .00 .10 125 1820 ---- ---- ---- ---- .10 .00 .10 875 1825 ---- ---- ---- ---- .10 .00 .10 954 1830 ---- ---- ---- ---- .10 .00 .10 1 1581 1835 ---- ---- ---- ---- .10 .00 .10 1 254 1840 ---- ---- ---- ---- .10 .00 .10 944 1845 ---- ---- ---- ---- .10 .00 .10 1222 1850 ---- ---- ---- ---- .10 .00 .10 2944 1855 .10 .10 .10 .10 .10 .00 1 .10 2 432 1860 ---- ---- ---- ---- .10 .00 .10 2 909 1865 ---- ---- ---- ---- .10 .00 .10 840 1870 ---- ---- ---- ---- .10 .00 1 .10 843 1875 ---- ---- ---- ---- .10 .00 .10 1 1591 1880 ---- ---- ---- ---- .10 .00 .10 791 1885 ---- ---- ---- ---- .10 .00 .10 857 1890 ---- ---- ---- ---- .10 .00 .10 1 1696 1895 ---- ---- ---- ---- .10 .00 200 .10 346 1900 ---- ---- ---- ---- .10 .00 .10 6 3489 1905 ---- ---- ---- ---- .10 .00 .10 150 656 1910 .20 .20 .20 .10A .10 .00 2 .10 1216 1915 .20 .20 .10 .10 .10 .00 38 .10 33 961 1920 .30 .30 .10 .10 .10 -.10 142 .20 8 1799 1925 .20 .30B .10 .10 .10 -.10 117 .20 402 2028 1930 .50 .60B .10 .10 .10 -.30 210 .40 24 1216 1935 .40 .90B .10 .10 .20 -.30 120 .50 80 771 1940 .50 1.50B .20 .20 .30 -.50 1131 .80 213 817 1945 2.50 2.60 .40 .40 .40 -.90 233 1.30 92 540 1950 3.40 4.10 .60 .60A .70 -1.50 1029 2.20 838 2984 1955 3.50 6.20B 1.10 1.10A 1.40 -2.10 505 3.50 185 487 1960 8.50 8.90B 2.00 2.00 2.70 -2.60 1530 5.30 716 794 1965 6.60 12.50B 3.40 3.50 5.00 -2.80 399 7.80 185 1285 1970 15.50 16.90B 6.30A 6.30A 8.20 -2.70 53 10.90 27 734 1975 20.00 21.60B 9.90A 9.90A 12.40 -2.40 90 14.80 9 1453 1980 20.10 26.50B 14.10A 14.10A 16.90 -2.10 82 19.00 11 1092 1985 22.10 31.40B 18.80A 18.80A 21.60 -2.00 2 23.60 677 1990 ---- 36.40B 23.60A 35.60B 26.50 -1.80 28.30 3 131 1995 36.30 40.50B 28.50A 40.20B 31.50 -1.70 11 33.20 2 94 2000 37.00 45.50B 33.40A 45.50B 36.40 -1.70 13 38.10 13 1728 2005 ---- 50.50B 38.40A 50.50B 41.40 -1.60 43.00 290 2010 44.00 55.50B 43.30A 47.10B 46.40 -1.60 2 48.00 495 2015 ---- 60.40B 48.30A 60.40B 51.40 -1.50 52.90 264 2020 ---- 65.40B 53.30A 65.40B 56.40 -1.50 57.90 385 2025 ---- 70.40B 58.30A 70.40B 61.40 -1.50 62.90 1355 2030 74.60 75.40B 63.30A 63.30A 66.40 -1.50 1 67.90 1 102 2035 ---- 80.40B 68.30A 80.40B 71.40 -1.50 72.90 80 2040 ---- 85.40B 73.30A 85.40B 76.40 -1.50 77.90 1 116 2045 ---- 90.40B 78.30A 90.40B 81.40 -1.50 82.90 114 2050 ---- 95.40B 83.30A 95.40B 86.40 -1.50 87.90 405 2055 ---- 100.40B 88.30A 100.40B 91.40 -1.50 92.90 65 2060 ---- 105.40B 93.30A 105.40B 96.40 -1.50 12 97.90 222 2065 ---- 110.40B 98.20A 110.40B 101.40 -1.50 102.90 127 2070 ---- 115.40B 103.30A 115.40B 106.40 -1.50 107.90 171 2075 ---- 120.40B 108.20A 120.40B 111.40 -1.50 112.90 379 2080 ---- 125.40B 113.60A 125.40B 116.40 -1.50 117.90 54 2085 ---- 130.40B 118.60A 130.40B 121.40 -1.50 122.90 27 2090 ---- 135.40B 123.60A 135.40B 126.40 -1.50 127.90 15 2095 ---- 140.00B 128.60A 140.00B 131.40 -1.50 132.90 12 2100 ---- 145.40B 133.40A 145.40B 136.40 -1.50 137.90 60 2105 ---- 149.90B 138.60A 149.90B 141.40 -1.50 142.90 121 2110 ---- 154.90B 143.60A 154.90B 146.40 -1.50 147.90 7 2115 ---- 159.90B 148.60A 159.90B 151.40 -1.50 152.90 4 2120 ---- 164.90B 153.60A 164.90B 156.40 -1.50 157.90 2125 ---- 170.00B 158.60A 170.00B 161.40 -1.50 162.90 2 2130 ---- 174.90B 163.60A 174.90B 166.40 -1.50 167.90 3 2135 ---- 179.90B 168.60A 179.90B 171.40 -1.50 172.90 2140 ---- 184.90B 173.60A 184.90B 176.40 -1.50 177.90 2145 ---- 189.90B 178.60A 189.90B 181.40 -1.50 182.90 2150 ---- 195.10B 183.50A 195.10B 186.40 -1.50 187.90 1 2155 ---- 199.90B 188.60A 199.90B 191.40 -1.50 192.90 2160 ---- 204.90B 193.60A 204.90B 196.40 -1.50 197.90 2165 ---- 209.90B 198.60A 209.90B 201.40 -1.50 202.90 2170 ---- 214.90B 203.60A 214.90B 206.40 -1.50 207.90 2175 ---- 219.90B 208.60A 219.90B 211.40 -1.50 212.90 2180 ---- 224.90B 213.60A 224.90B 216.40 -1.50 217.90 1 2185 ---- 229.90B 218.60A 229.90B 221.40 -1.50 222.90 3 2190 ---- 234.90B 223.60A 234.90B 226.40 -1.50 227.90 2195 ---- 239.90B 228.60A 239.90B 231.40 -1.50 232.90 2200 ---- 245.10B 233.50A 245.10B 236.40 -1.50 237.90 2205 ---- 249.90B 238.60A 249.90B 241.40 -1.50 242.90 2210 ---- 254.90B 243.60A 254.90B 246.40 -1.50 247.90 2215 ---- 259.90B 248.60A 259.90B 251.40 -1.50 252.90 2220 ---- 264.90B 253.60A 264.90B 256.40 -1.50 257.90 2225 ---- 269.90B 258.60A 269.90B 261.40 -1.50 262.90 2230 ---- 274.90B 263.60A 274.90B 266.40 -1.50 267.90 2235 ---- 279.90B 268.60A 279.90B 271.40 -1.50 272.90 2240 ---- 284.90B 273.60A 284.90B 276.40 -1.50 277.90 2245 ---- 289.90B 278.60A 289.90B 281.40 -1.50 282.90 2250 ---- 295.00B 283.50A 295.00B 286.40 -1.50 287.90 800 2255 ---- 299.90B 288.60A 299.90B 291.40 -1.50 292.90 2260 ---- 304.90B 293.60A 304.90B 296.40 -1.50 297.90 2265 ---- 309.90B 298.60A 309.90B 301.40 -1.50 302.90 2270 ---- 314.90B 303.60A 314.90B 306.40 -1.50 307.90 2275 ---- 319.90B 308.60A 319.90B 311.40 -1.50 312.90 2280 ---- 324.90B 313.60A 324.90B 316.40 -1.50 317.90 2290 ---- 334.90B 323.60A 334.90B 326.40 -1.50 327.90 2300 ---- 345.00B 333.50A 345.00B 336.40 -1.50 337.90 2310 ---- 354.90B 343.60A 354.90B 346.40 -1.50 347.90 2320 ---- 364.90B 353.60A 364.90B 356.40 -1.50 357.90 2325 ---- 369.90B 358.60A 369.90B 361.40 -1.50 362.90 2330 ---- 374.90B 363.60A 374.90B 366.40 -1.50 367.90 2340 ---- 384.90B 373.60A 384.90B 376.40 -1.40 377.80 2350 ---- 395.00B 383.50A 395.00B 386.40 -1.40 387.80 2360 ---- 404.90B 393.60A 404.90B 396.40 -1.40 397.80 2370 ---- 414.90B 403.60A 414.90B 406.40 -1.40 407.80 2375 ---- 419.90B 408.60A 419.90B 411.40 -1.40 412.80 2380 ---- 424.90B 413.60A 424.90B 416.40 -1.40 417.80 2400 ---- 445.00B 433.50A 445.00B 436.40 -1.40 437.80 2425 ---- 469.90B 458.60A 469.90B 461.40 -1.40 462.80 2450 ---- 495.00B 483.50A 495.00B 486.40 -1.40 487.80 2475 ---- 519.90B 508.60A 519.90B 511.40 -1.40 512.80 2500 ---- 545.00B 533.50A 545.00B 536.40 -1.40 537.80 2525 ---- 569.80B 558.60A 569.80B 561.40 -1.40 562.80 2550 ---- 595.00B 583.50A 595.00B 586.40 -1.40 587.80 2575 ---- 619.80B 608.70A 619.80B 611.40 -1.40 612.80 2600 ---- 645.00B 633.50A 645.00B 636.40 -1.40 637.80 2625 ---- 669.80B 658.60A 669.80B 661.40 -1.40 662.80 2650 ---- 695.00B 683.50A 695.00B 686.40 -1.40 687.80 3000 ---- 1045.00B 1033.50A 1045.00B 1036.30 -1.50 1037.80 3500 ---- 1544.90B 1533.50A 1544.90B 1536.30 -1.50 1537.80 4000 ---- 2044.90B 2033.40A 2044.90B 2036.30 -1.50 2037.80 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 4 693 1655 ---- ---- ---- ---- .10 .00 .10 1660 ---- ---- ---- ---- .10 .00 .10 93 1665 ---- ---- ---- ---- .10 .00 .10 14 1670 ---- ---- .10A .10A .10 -.10 .20 22 1675 ---- ---- .10A .10A .10 -.10 .20 653 1680 ---- ---- .10A .10A .10 -.10 .20 33 1685 ---- ---- .10A .10A .10 -.10 .20 15 1690 ---- ---- .10A .10A .10 -.10 .20 14 18 1695 ---- ---- .10A .10A .10 -.10 .20 17 1700 ---- ---- .10A .10A .10 -.10 45 .20 30 525 1705 ---- ---- .10A .10A .10 -.10 .20 77 1710 ---- ---- .10A .10A .10 -.10 .20 27 1715 ---- ---- ---- ---- .10 -.10 .20 16 1720 ---- ---- ---- ---- .10 -.10 .20 2 75 1725 ---- ---- ---- ---- .10 -.10 .20 113 1730 ---- ---- ---- ---- .10 -.10 .20 5 173 1735 ---- ---- ---- ---- .10 -.10 4 .20 28 1740 ---- ---- ---- ---- .10 -.10 .20 284 1745 ---- ---- ---- ---- .10 -.10 .20 41 1750 .20 .20 .20 .20 .20 .00 8 .20 60 1273 1755 ---- ---- ---- ---- .20 .00 .20 3 103 1760 ---- ---- ---- ---- .20 .00 4 .20 1 87 1765 ---- ---- ---- ---- .20 .00 .20 1 58 1770 ---- ---- ---- ---- .20 .00 .20 238 1775 .30 .30 .30 .30 .20 -.10 1 .30 3 425 1780 ---- ---- ---- ---- .20 -.10 .30 170 1785 ---- ---- ---- ---- .20 -.10 .30 1 122 1790 .30 .30 .30 .30 .30 .00 10 .30 6 271 1795 ---- ---- .30A .30A .30 -.10 .40 52 1800 .40 .40 .40 .40 .30 -.10 3 .40 25 2908 1805 ---- ---- ---- ---- .30 -.10 .40 1 8 1810 ---- ---- ---- ---- .40 .00 2 .40 32 68 1815 .40 .50B .40 .40 .40 .00 43 .40 37 219 1820 ---- ---- ---- ---- .50 .00 .50 2 145 1825 ---- .60B ---- .60B .60 +.10 1 .50 93 689 1830 ---- .70B ---- .70B .60 .00 2 .60 68 1429 1835 ---- .80B ---- .80B .70 .00 .70 1 64 1840 .90 .90 .80 .80 .80 .00 34 .80 1 783 1845 1.00 1.10B .90A 1.10B .90 .00 7 .90 1 140 1850 1.10 1.20B .90 .90 1.00 .00 16 1.00 65 2276 1855 ---- 1.40B 1.10A 1.40B 1.10 -.10 1.20 23 144 1860 1.50 1.60 1.20A 1.20A 1.20 -.20 21 1.40 28 86 1865 1.70 1.80 1.40A 1.40A 1.40 -.10 33 1.50 6 854 1870 1.90 2.10 1.60A 1.60A 1.60 -.20 21 1.80 11 631 1875 2.00 2.30 1.80A 1.80A 1.80 -.20 321 2.00 42 1775 1880 2.50 2.70B 2.00A 2.00A 2.00 -.30 36 2.30 10 390 1885 ---- 3.10B 2.30A 3.10B 2.30 -.30 2.60 2 159 1890 3.50 3.50 2.70A 2.70A 2.70 -.30 38 3.00 7 493 1895 3.70 4.00B 3.00A 3.00A 3.10 -.30 18 3.40 9 316 1900 3.70 4.60B 3.40 3.40 3.60 -.30 121 3.90 409 3146 1905 5.00 5.30B 4.00A 4.00A 4.10 -.30 41 4.40 6 329 1910 5.70 6.00B 4.50A 5.90B 4.70 -.40 17 5.10 53 746 1915 5.50 6.90B 5.10 5.20B 5.40 -.40 11 5.80 13 336 1920 6.30 7.90B 5.90 5.90 6.20 -.40 25 6.60 213 531 1925 7.50 8.90B 6.70 6.70 7.00 -.50 47 7.50 347 1221 1930 8.20 10.10B 7.60A 8.00B 8.00 -.50 59 8.50 35 783 1935 9.20 11.40B 8.60A 11.40B 9.10 -.60 2 9.70 5 1176 1940 10.20 12.90B 9.80A 9.80A 10.30 -.70 88 11.00 76 638 1945 14.20 14.50B 11.10A 14.40B 11.60 -.80 6 12.40 13 718 1950 13.60 16.30B 12.50A 13.30B 13.10 -.80 305 13.90 385 3976 1955 14.30 18.20B 14.00A 14.90B 14.70 -.90 4 15.60 301 694 1960 19.70 20.30B 15.60 15.60 16.50 -1.00 27 17.50 363 780 1965 22.00 22.50B 17.50A 22.30B 18.40 -1.10 1 19.50 12 183 1970 21.40 24.90B 19.50A 24.80B 20.50 -1.10 2 21.60 55 292 1975 25.70 27.50B 21.70A 27.20B 22.80 -1.10 19 23.90 54 789 1980 27.80 30.20B 24.00A 24.30B 25.20 -1.20 7 26.40 83 430 1985 30.60 33.10B 26.50A 33.00B 27.80 -1.20 117 29.00 19 764 1990 33.80 36.10B 29.10A 29.20 30.50 -1.30 18 31.80 1109 1995 36.40 39.30B 31.90A 36.80B 33.40 -1.20 9 34.60 487 2000 40.20 42.60B 34.80A 40.00B 36.40 -1.30 4 37.70 9 1810 2005 43.30 46.00B 37.90A 37.90A 39.60 -1.30 3 40.90 58 2010 46.80 49.60B 41.10A 41.10A 42.90 -1.30 3 44.20 186 2015 46.00 53.30B 44.50A 44.70A 46.40 -1.30 3 47.70 171 2020 ---- 57.10B 48.00A 57.00B 50.00 -1.30 51.30 1 115 2025 ---- 61.00B 51.60A 60.40B 53.60 -1.40 55.00 134 2030 ---- 64.40B 55.30A 64.40B 57.50 -1.30 1 58.80 124 2035 ---- 68.50B 59.20A 68.50B 61.40 -1.40 62.80 26 2040 ---- 72.70B 63.10A 72.70B 65.40 -1.40 66.80 35 2045 ---- 77.00B 67.20A 77.00B 69.50 -1.40 70.90 52 2050 ---- 81.40B 71.30A 81.40B 73.70 -1.40 75.10 525 2055 ---- 85.80B 75.50A 85.80B 78.00 -1.40 79.40 203 2060 ---- 90.30B 79.80A 90.30B 82.30 -1.50 83.80 94 2065 ---- 94.80B 84.20A 94.80B 86.70 -1.50 88.20 32 2070 ---- 99.40B 88.60A 99.40B 91.20 -1.50 92.70 52 2075 ---- 104.10B 93.10A 104.10B 95.70 -1.50 97.20 45 2080 ---- 107.90B 97.70A 107.90B 100.20 -1.60 101.80 44 2085 ---- 112.60B 102.30A 112.60B 104.90 -1.60 106.50 20 2090 ---- 117.30B 107.60A 117.30B 109.50 -1.60 111.10 11 2095 ---- 122.10B 112.30A 122.10B 114.20 -1.60 115.80 11 2100 ---- 127.80B 116.30A 127.80B 118.90 -1.60 120.50 58 2105 ---- 131.70B 121.80A 131.70B 123.70 -1.60 125.30 8 2110 ---- 136.50B 126.60A 136.50B 128.50 -1.60 130.10 69 2115 ---- 141.50B 131.40A 141.40B 133.30 -1.60 134.90 30 2120 ---- 146.20B 136.20A 146.20B 138.20 -1.50 139.70 37 2125 ---- 152.00B 140.30A 152.00B 143.00 -1.50 1 144.50 8 2130 ---- 156.00B 145.90A 156.00B 147.90 -1.50 149.40 7 2135 ---- 160.90B 150.70A 160.90B 152.80 -1.50 154.30 26 2140 ---- 165.80B 155.60A 165.80B 157.70 -1.50 159.20 2 2145 ---- 170.70B 160.50A 170.70B 162.60 -1.50 164.10 1 2150 ---- 176.60B 164.70A 176.60B 167.50 -1.50 169.00 12 2155 ---- 180.60B 170.40A 180.60B 172.40 -1.50 173.90 6 2160 ---- 185.50B 175.30A 185.50B 177.30 -1.50 178.80 1 2165 ---- 190.50B 180.20A 190.50B 182.30 -1.50 183.80 3 2170 ---- 195.40B 185.20A 195.40B 187.20 -1.50 188.70 4 2175 ---- 201.40B 189.30A 201.40B 192.20 -1.50 193.70 9 2180 ---- 205.40B 195.00A 205.40B 197.10 -1.50 198.60 2185 ---- 210.30B 200.00A 210.30B 202.10 -1.50 203.60 2190 ---- 215.30B 204.90A 215.30B 207.00 -1.60 208.60 1 2195 ---- 220.30B 209.90A 220.30B 212.00 -1.50 213.50 1 2200 ---- 226.20B 214.10A 226.20B 217.00 -1.50 218.50 55 2205 ---- 230.20B 219.90A 230.20B 222.00 -1.50 223.50 2210 ---- 235.20B 224.80A 235.00B 226.90 -1.60 228.50 2215 ---- 240.20B 229.80A 239.90B 231.90 -1.60 233.50 2220 ---- 245.30B 234.80A 244.90B 236.90 -1.50 238.40 2225 ---- 250.20B 239.00A 249.90B 241.90 -1.50 243.40 1 2230 ---- 255.20B 244.90A 254.50B 246.90 -1.50 248.40 2235 ---- 260.20B 249.90A 259.50B 251.90 -1.50 253.40 2240 ---- 265.20B 254.90A 264.80B 256.90 -1.50 258.40 2245 ---- 270.20B 259.90A 269.80B 261.90 -1.50 263.40 2250 ---- 275.60B 264.50A 275.60B 266.90 -1.50 268.40 10 20 2255 ---- 280.20B 269.80A 279.80B 271.90 -1.50 273.40 2260 ---- 285.20B 274.80A 284.80B 276.90 -1.50 278.40 2265 ---- 290.20B 279.80A 289.80B 281.90 -1.50 283.40 2270 ---- 295.10B 284.80A 294.40B 286.90 -1.50 288.40 2275 ---- 300.10B 289.80A 299.40B 291.90 -1.50 293.40 5 2280 ---- 305.10B 294.80A 304.40B 296.90 -1.50 298.40 2285 ---- 310.10B 299.80A 309.40B 301.90 -1.50 303.40 2290 ---- 315.10B 304.80A 314.40B 306.90 -1.50 308.40 2295 ---- 320.10B 309.80A 319.40B 311.90 -1.50 313.40 1 2300 ---- 325.60B 314.50A 325.60B 316.90 -1.50 318.40 2310 ---- 335.10B 324.90A 334.40B 326.90 -1.50 328.40 2320 ---- 345.10B 334.90A 344.40B 336.90 -1.50 338.40 2325 ---- 350.10B 339.80A 349.40B 341.90 -1.50 343.40 2330 ---- 355.10B 344.90A 354.40B 346.90 -1.50 348.40 2340 ---- 365.10B 354.90A 364.40B 356.90 -1.50 358.40 2350 ---- 375.60B 364.40A 375.60B 366.90 -1.50 368.40 2360 ---- 385.10B 374.90A 384.40B 376.90 -1.50 378.40 2370 ---- 395.10B 384.90A 394.40B 386.90 -1.50 388.40 2375 ---- 400.10B 389.80A 399.40B 391.90 -1.50 393.40 2380 ---- 405.10B 394.90A 404.40B 396.90 -1.50 398.40 2390 ---- 415.10B 404.90A 414.40B 406.90 -1.50 408.40 2400 ---- 425.60B 414.40A 425.60B 416.90 -1.50 418.40 17 2425 ---- 450.10B 439.90A 449.40B 441.90 -1.50 443.40 2450 ---- 475.60B 464.40A 475.60B 466.90 -1.50 468.40 2475 ---- 500.10B 490.00A 499.40B 491.90 -1.50 493.40 2490 ---- 515.10B 505.00A 514.40B 506.90 -1.50 508.40 2500 ---- 525.60B 514.40A 525.60B 516.90 -1.50 518.40 2525 ---- 550.10B 539.90A 549.70B 541.90 -1.50 543.40 2550 ---- 575.50B 564.40A 575.50B 566.90 -1.50 568.40 2575 ---- 600.10B 590.00A 599.40B 591.90 -1.50 593.40 2600 ---- 625.60B 614.40A 625.60B 616.90 -1.50 618.40 2 2750 ---- 775.50B 764.60A 775.50B 766.90 -1.50 768.40 3000 ---- 1025.50B 1014.60A 1025.50B 1016.90 -1.50 1018.40 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 9 12 1430 ---- ---- ---- ---- .10 .00 .10 11 18 1440 ---- ---- ---- ---- .10 .00 .10 2 3 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 15 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 35 1500 ---- ---- ---- ---- .10 .00 .10 850 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- .10A .10A .10 -.10 .20 76 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 20 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 1346 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 431 1565 ---- ---- ---- ---- .10 -.10 .20 17 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .20 .00 .20 65 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 46 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 .20 7 141 1605 ---- ---- ---- ---- .20 .00 .20 10 10 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 1 1620 ---- ---- ---- ---- .20 .00 .20 50 1625 .20 .20 .20 .20 .20 .00 1 .20 6 1630 ---- ---- ---- ---- .20 .00 .20 1635 ---- ---- ---- ---- .20 .00 .20 1640 ---- ---- ---- ---- .20 .00 .20 2 1645 ---- ---- ---- ---- .20 .00 .20 1650 .20 .20 .20 .20 .20 .00 1 .20 302 1655 ---- ---- ---- ---- .30 +.10 .20 1660 ---- ---- ---- ---- .30 .00 .30 2 1665 ---- ---- ---- ---- .30 .00 .30 8 1670 ---- ---- ---- ---- .30 .00 .30 24 1675 .20 .20 .20 .20 .30 .00 8 .30 1968 1680 ---- ---- ---- ---- .30 .00 .30 1 60 1685 ---- ---- ---- ---- .30 .00 .30 16 1690 ---- ---- ---- ---- .30 -.10 .40 2 17 1695 ---- ---- ---- ---- .30 -.10 .40 20 1700 ---- ---- ---- ---- .30 -.10 .40 1168 1705 ---- ---- ---- ---- .40 .00 .40 13 1710 ---- ---- ---- ---- .40 .00 .40 21 1715 ---- ---- .40A .40A .40 -.10 .50 165 1720 .50 .50 .50 .50 .40 -.10 20 .50 2 33 1725 ---- ---- ---- ---- .40 -.10 .50 2 195 1730 ---- ---- .50A .50A .50 -.10 1 .60 1 97 1735 ---- ---- .50A .50A .50 -.10 .60 197 1740 ---- ---- ---- ---- .50 -.10 .60 3 404 1745 ---- ---- .60A .60A .60 -.10 1 .70 1 5 1750 .80 .80 .60 .60 .60 -.10 48 .70 2 836 1755 ---- ---- ---- ---- .70 .00 .70 1 56 1760 .70 .70 .70 .70 .70 -.10 3 .80 2 112 1765 .90 .90 .80A .80A .80 .00 1 .80 5 92 1770 .90 1.00B .90 .90 .80 -.10 21 .90 28 123 1775 ---- ---- .90A .90A .90 -.10 10 1.00 10 566 1780 ---- ---- 1.00A 1.00A 1.00 -.10 3 1.10 24 112 1785 1.30 1.30 1.10A 1.10A 1.10 -.10 2 1.20 1 267 1790 1.40 1.40 1.20A 1.20A 1.20 -.10 13 1.30 12 157 1795 ---- 1.50B 1.30A 1.50B 1.30 -.10 3 1.40 2 45 1800 1.50 1.70 1.30 1.30 1.40 -.10 752 1.50 9 1492 1805 1.70 1.80B 1.50A 1.80B 1.60 -.10 7 1.70 1 43 1810 2.00 2.00 1.70A 1.70A 1.70 -.20 12 1.90 6 836 1815 ---- 2.20B 1.80A 2.20B 1.90 -.10 2.00 3 49 1820 ---- 2.40B 2.00A 2.40B 2.10 -.10 4 2.20 2 100 1825 2.60 2.70 2.20A 2.20A 2.30 -.10 12 2.40 334 1604 1830 2.50 2.90B 2.40A 2.40A 2.50 -.10 2 2.60 1 220 1835 ---- 3.20B 2.60A 3.20B 2.70 -.20 3 2.90 8 283 1840 ---- 3.50B 2.90A 3.50B 3.00 -.20 2 3.20 1 324 1845 3.80 3.90 3.20 3.20 3.30 -.20 15 3.50 12 114 1850 4.20 4.30B 3.40 3.50B 3.60 -.20 30 3.80 21 1299 1855 ---- 4.70B 3.80A 4.70B 4.00 -.20 5 4.20 1 55 1860 ---- 5.20B 4.20A 5.20B 4.40 -.20 3 4.60 2 418 1865 ---- 5.70B 4.70A 5.70B 4.80 -.30 2 5.10 58 1870 5.90 6.30B 5.10A 5.10A 5.30 -.30 8 5.60 4 282 1875 6.80 6.90B 5.60A 6.40B 5.80 -.40 40 6.20 71 5366 1880 6.20 7.60B 6.20 6.20A 6.40 -.40 5 6.80 95 1885 ---- 8.40B 6.80A 8.30B 7.10 -.40 1 7.50 208 1890 ---- 9.20B 7.50A 9.20B 7.80 -.40 2 8.20 6 160 1895 ---- 10.20B 8.30A 10.20B 8.60 -.40 2 9.00 98 1900 11.10 11.20B 9.10 9.10 9.40 -.50 108 9.90 341 2681 1905 ---- 12.30B 10.00A 12.30B 10.40 -.50 10.90 10 213 1910 ---- 13.50B 11.00A 13.50B 11.40 -.50 5 11.90 8 133 1915 12.00 14.70B 12.00 12.60B 12.50 -.60 1 13.10 510 665 1920 ---- 16.10B 13.30A 16.00B 13.70 -.60 2 14.30 253 1925 14.90 17.60B 14.50A 17.50B 15.00 -.70 6 15.70 860 1930 17.50 19.20B 15.90A 18.00B 16.40 -.70 4 17.10 3 210 1935 17.70 20.90B 17.30A 18.10B 17.90 -.80 10 18.70 182 1940 18.90 22.70B 18.90 19.60B 19.50 -.80 10 20.30 5 352 1945 ---- 24.70B 20.50A 24.60B 21.20 -.90 22.10 3 132 1950 22.30 26.80B 22.30 23.20B 23.10 -.90 87 24.00 52 3339 1955 ---- 28.90B 24.20A 28.90B 25.00 -1.00 26.00 1 321 1960 28.00 31.20B 26.00 27.30B 27.10 -1.00 6 28.10 1 342 1965 ---- 33.60B 28.30A 33.50B 29.20 -1.10 30.30 10 272 1970 ---- 36.10B 30.50A 36.10B 31.50 -1.10 32.60 11 371 1975 37.90 38.70B 32.80A 32.80A 33.90 -1.10 32 35.00 29 1172 1980 36.50 41.40B 35.30A 35.30A 36.50 -1.10 8 37.60 27 386 1985 40.00 44.30B 37.90A 44.20B 39.10 -1.20 2 40.30 31 112 1990 ---- 47.20B 40.50A 46.80B 41.80 -1.20 1 43.00 1149 1995 ---- 50.30B 43.30A 50.30B 44.70 -1.20 45.90 38 2000 47.10 53.40B 46.20A 46.30A 47.60 -1.30 58 48.90 1102 2005 ---- 56.70B 49.20A 56.60B 50.70 -1.20 51.90 18 2010 ---- 60.10B 52.30A 60.00B 53.90 -1.20 55.10 2 167 2015 ---- 63.50B 55.50A 63.00B 57.10 -1.30 58.40 14 2020 ---- 67.10B 58.80A 67.00B 60.50 -1.20 61.70 32 2025 ---- 70.70B 62.20A 70.10B 63.90 -1.30 65.20 1 126 2030 ---- 73.70B 65.70A 73.60B 67.50 -1.20 68.70 15 2035 ---- 77.40B 69.30A 77.40B 71.10 -1.30 72.40 32 2040 ---- 81.30B 73.00A 81.30B 74.80 -1.30 76.10 265 2045 ---- 85.20B 76.70A 85.20B 78.60 -1.30 79.90 9 2050 ---- 89.20B 80.50A 89.20B 82.40 -1.30 83.70 50 326 2055 ---- 93.30B 84.40A 93.20B 86.40 -1.30 87.70 7 2060 ---- 97.40B 88.30A 97.40B 90.40 -1.30 91.70 349 2065 ---- 101.60B 92.30A 101.60B 94.40 -1.40 95.80 25 2070 ---- 105.80B 96.40A 105.80B 98.50 -1.40 99.90 21 2075 ---- 110.10B 100.60A 110.10B 102.70 -1.40 104.10 128 2080 ---- 114.50B 104.70A 114.40B 107.00 -1.30 108.30 189 2085 ---- 118.90B 109.00A 118.80B 111.20 -1.40 112.60 93 2090 ---- 123.30B 113.30A 123.30B 115.60 -1.40 117.00 74 2095 ---- 127.80B 117.60A 127.80B 119.90 -1.40 121.30 95 2100 ---- 132.30B 122.00A 132.30B 124.30 -1.50 125.80 125 2105 ---- 136.80B 126.50A 136.80B 128.80 -1.40 130.20 28 2110 ---- 141.40B 130.90A 141.40B 133.30 -1.40 134.70 14 2115 ---- 146.00B 135.40A 146.00B 137.80 -1.50 139.30 29 2120 ---- 150.60B 139.90A 150.60B 142.40 -1.40 143.80 10 2125 ---- 155.30B 144.50A 155.30B 146.90 -1.50 148.40 33 2130 ---- 159.10B 149.10A 159.10B 151.50 -1.60 153.10 58 2135 ---- 163.80B 153.80A 163.80B 156.20 -1.50 157.70 30 2140 ---- 168.70B 158.40A 168.60B 160.90 -1.50 162.40 58 2145 ---- 173.30B 163.80A 173.30B 165.50 -1.60 167.10 2150 ---- 178.90B 167.70A 178.90B 170.30 -1.50 171.80 34 2155 ---- 182.80B 173.10A 182.80B 175.00 -1.50 176.50 1 2160 ---- 187.60B 177.90A 187.60B 179.70 -1.60 181.30 2165 ---- 192.40B 182.70A 192.40B 184.50 -1.50 186.00 2170 ---- 197.20B 187.40A 197.20B 189.30 -1.50 190.80 2175 ---- 202.90B 191.50A 202.90B 194.10 -1.50 195.60 19 2180 ---- 206.80B 197.00A 206.80B 198.90 -1.50 200.40 1 2185 ---- 211.70B 201.90A 211.70B 203.70 -1.50 205.20 219 2190 ---- 216.50B 206.70A 216.50B 208.50 -1.50 210.00 2195 ---- 221.40B 211.50A 221.40B 213.40 -1.50 214.90 1 2200 ---- 227.10B 215.60A 227.10B 218.20 -1.50 219.70 192 2205 ---- 231.10B 221.20A 231.10B 223.10 -1.50 224.60 2210 ---- 236.00B 226.10A 236.00B 228.00 -1.50 229.50 2215 ---- 240.90B 231.00A 240.90B 232.90 -1.50 234.40 2220 ---- 245.80B 235.90A 245.80B 237.80 -1.40 239.20 2225 ---- 251.70B 240.00A 251.70B 242.70 -1.40 244.10 2 2230 ---- 255.70B 245.70A 255.70B 247.60 -1.50 249.10 2235 ---- 260.60B 250.60A 260.60B 252.50 -1.50 254.00 2240 ---- 265.50B 255.50A 265.50B 257.40 -1.50 258.90 2245 ---- 270.50B 260.40A 270.50B 262.30 -1.50 263.80 2250 ---- 276.40B 264.50A 276.40B 267.30 -1.50 268.80 128 2255 ---- 280.40B 270.30A 280.40B 272.20 -1.50 273.70 2260 ---- 285.30B 275.20A 285.30B 277.20 -1.40 278.60 1 2265 ---- 290.30B 280.20A 290.30B 282.10 -1.50 283.60 2270 ---- 295.30B 285.20A 295.30B 287.10 -1.50 288.60 2275 ---- 301.20B 289.30A 301.20B 292.00 -1.50 293.50 33 2280 ---- 305.20B 295.00A 305.20B 297.00 -1.50 298.50 2285 ---- 310.20B 300.00A 310.20B 302.00 -1.50 303.50 2290 ---- 315.20B 305.00A 315.20B 307.00 -1.40 308.40 2 2295 ---- 320.10B 309.90A 320.10B 311.90 -1.50 313.40 2300 ---- 325.70B 314.10A 325.70B 316.90 -1.50 318.40 13 2310 ---- 335.10B 324.90A 334.40B 326.90 -1.50 328.40 2320 ---- 345.10B 335.00A 344.40B 336.90 -1.50 338.40 2325 ---- 350.10B 339.90A 349.70B 341.90 -1.50 343.40 2330 ---- 355.10B 344.90A 354.70B 346.90 -1.50 348.40 2340 ---- 365.10B 354.90A 364.40B 356.90 -1.50 358.40 10 2350 ---- 375.50B 364.40A 375.50B 366.90 -1.50 368.40 2360 ---- 385.10B 374.90A 384.30B 376.90 -1.50 378.40 2370 ---- 395.00B 384.90A 394.30B 386.90 -1.50 388.40 2375 ---- 400.00B 389.90A 399.30B 391.90 -1.50 393.40 2380 ---- 405.00B 395.00A 404.30B 396.90 -1.50 398.40 2390 ---- 415.00B 405.00A 414.30B 406.90 -1.50 408.40 2400 ---- 425.50B 414.40A 425.50B 416.90 -1.50 418.40 2425 ---- 450.00B 439.90A 449.30B 441.90 -1.50 443.40 2450 ---- 475.50B 464.60A 475.50B 466.90 -1.50 468.40 2475 ---- 500.00B 489.90A 499.30B 491.90 -1.50 493.40 2500 ---- 525.50B 514.60A 525.50B 516.90 -1.50 518.40 2525 ---- 550.00B 540.10A 549.40B 541.90 -1.50 543.40 2550 ---- 575.50B 564.50A 575.50B 566.90 -1.50 568.40 2575 ---- 600.00B 590.10A 599.20B 591.90 -1.50 593.40 2650 ---- 675.50B 664.50A 675.50B 666.90 -1.50 668.40 3000 ---- 1025.30B 1014.70A 1025.30B 1016.90 -1.50 1018.40 3500 ---- 1525.20B 1514.90A 1525.20B 1516.90 -1.50 1518.40 4000 ---- 2025.10B 2015.00A 2025.10B 2016.90 -1.50 2018.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 +.10 .10 4 1250 ---- ---- ---- ---- .20 +.10 .10 100 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 50 1350 ---- ---- ---- ---- .20 +.10 .10 2019 1375 ---- ---- ---- ---- .20 +.10 .10 78 1400 ---- ---- ---- ---- .20 +.10 .10 141 1420 ---- ---- ---- ---- .20 +.10 .10 5 1425 ---- ---- ---- ---- .20 +.10 .10 15 1430 ---- ---- ---- ---- .20 +.10 .10 5 1440 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 +.10 .10 11 1460 ---- ---- ---- ---- .20 +.10 .10 1470 ---- ---- ---- ---- .20 +.10 .10 1475 ---- ---- ---- ---- .20 +.10 .10 50 1480 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 .00 .20 5 1500 .20 .20 .20 .20 .20 .00 40 .20 3607 1510 ---- ---- ---- ---- .20 .00 .20 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 2 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 6 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 .00 .20 1565 ---- ---- ---- ---- .20 .00 .20 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 18 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 1 8 1600 ---- ---- ---- ---- .30 .00 .30 127 1605 ---- ---- ---- ---- .30 .00 .30 1610 ---- ---- ---- ---- .30 .00 .30 8 1615 ---- ---- ---- ---- .30 -.10 .40 1 1620 ---- ---- ---- ---- .30 -.10 .40 16 1625 ---- ---- ---- ---- .30 -.10 .40 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1 1 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .40 .00 .40 1650 ---- ---- ---- ---- .40 -.10 .50 63 1655 ---- ---- ---- ---- .50 .00 .50 1660 ---- ---- ---- ---- .50 .00 .50 19 1665 ---- ---- ---- ---- .50 .00 .50 3 1670 ---- ---- ---- ---- .50 .00 .50 5 1675 ---- ---- ---- ---- .60 .00 .60 33 1680 ---- ---- ---- ---- .60 .00 .60 2 1685 ---- ---- ---- ---- .60 .00 .60 4 1690 ---- ---- ---- ---- .70 +.10 .60 6 2 1695 ---- ---- ---- ---- .70 .00 .70 3 1700 ---- ---- ---- ---- .70 .00 2 .70 4 147 1705 ---- ---- ---- ---- .80 .00 .80 2 1710 ---- ---- ---- ---- .80 .00 .80 15 1715 ---- ---- ---- ---- .80 -.10 .90 4 1720 ---- ---- ---- ---- .90 .00 .90 42 1725 ---- ---- ---- ---- .90 -.10 1.00 128 1730 ---- ---- ---- ---- 1.00 .00 1.00 31 1735 ---- ---- ---- ---- 1.10 .00 1.10 2 13 1740 ---- ---- ---- ---- 1.10 -.10 1.20 1 12 1745 ---- ---- ---- ---- 1.20 -.10 1.30 1 1750 ---- ---- 1.30A 1.30A 1.30 -.10 11 1.40 10 659 1755 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 19 1760 ---- ---- 1.50A 1.50A 1.50 -.10 3 1.60 2 37 1765 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 3 13 1770 ---- 1.90B 1.70A 1.90B 1.70 -.10 4 1.80 64 1775 ---- 2.00B ---- 2.00B 1.80 -.10 1.90 2 149 1780 ---- 2.20B 2.00A 2.20B 2.00 -.10 1 2.10 5 72 1785 ---- 2.40B 2.20A 2.40B 2.10 -.20 2 2.30 1 49 1790 ---- 2.60B 2.30A 2.60B 2.30 -.10 2.40 30 1795 ---- 2.80B 2.50A 2.80B 2.50 -.10 2.60 2 12 1800 2.80 3.00 2.60 2.60 2.70 -.10 23 2.80 6 616 1805 ---- 3.20B 2.90A 3.20B 2.90 -.20 2 3.10 1 17 1810 ---- 3.50B 3.10A 3.50B 3.10 -.20 4 3.30 17 164 1815 ---- 3.80B 3.30A 3.80B 3.30 -.30 3 3.60 5 72 1820 ---- 4.10B 3.60A 4.10B 3.60 -.20 8 3.80 17 74 1825 ---- 4.40B 3.90A 4.40B 3.80 -.30 8 4.10 11 121 1830 4.30 4.70B 4.00 4.00 4.20 -.30 34 4.50 11 91 1835 ---- 5.10B 4.50A 5.10B 4.50 -.30 1 4.80 4 83 1840 5.00 5.50B 4.80A 4.80A 4.90 -.30 7 5.20 25 80 1845 ---- 6.00B 5.20A 6.00B 5.30 -.30 1 5.60 4 28 1850 5.80 6.50B 5.60A 6.00B 5.70 -.30 15 6.00 13 283 1855 ---- 7.00B 6.10A 7.00B 6.20 -.30 2 6.50 1 17 1860 6.60 7.60B 6.60 6.60 6.70 -.30 5 7.00 1 114 1865 8.30 8.30 7.10A 7.10A 7.20 -.40 1 7.60 5 124 1870 ---- 8.80B 7.60A 8.80B 7.80 -.40 8.20 2 94 1875 ---- 9.60B 8.20A 9.60B 8.40 -.40 2 8.80 117 1880 ---- 10.30B 8.90A 10.30B 9.00 -.50 1 9.50 25 70 1885 ---- 11.10B 9.60A 11.10B 9.80 -.50 1 10.30 252 1890 11.60 12.00B 10.30A 10.30A 10.50 -.60 6 11.10 32 1895 ---- 12.90B 11.10A 12.90B 11.40 -.50 11.90 26 1900 ---- 14.00B 12.00A 14.00B 12.30 -.50 2 12.80 175 957 1905 ---- 15.00B 12.90A 15.00B 13.20 -.60 1 13.80 74 1910 ---- 16.20B 13.90A 16.20B 14.30 -.60 14.90 1 69 1915 ---- 17.40B 15.00A 17.40B 15.40 -.60 2 16.00 203 1920 ---- 18.70B 16.20A 18.70B 16.50 -.70 17.20 1 76 1925 ---- 20.20B 17.40A 20.20B 17.80 -.70 26 18.50 1337 1930 ---- 21.60B 18.70A 21.60B 19.10 -.80 19.90 56 1935 ---- 23.10B 20.00A 23.10B 20.50 -.80 21.30 69 1940 ---- 24.80B 21.50A 24.80B 22.00 -.90 22.90 79 1945 ---- 26.60B 23.00A 26.60B 23.50 -1.00 24.50 39 1950 24.90 28.60B 24.60A 24.60A 25.20 -1.00 8 26.20 2 145 1955 ---- 30.40B 26.30A 30.40B 26.90 -1.10 28.00 65 1960 29.00 32.40B 28.10A 32.20B 28.80 -1.10 2 29.90 157 1965 ---- 34.40B 30.00A 34.40B 30.70 -1.10 31.80 2 184 1970 ---- 36.60B 32.00A 36.60B 32.80 -1.10 33.90 1 16 1975 ---- 38.90B 34.00A 38.90B 34.90 -1.20 36.10 68 1980 ---- 41.30B 36.20A 41.30B 37.10 -1.20 38.30 3 118 1985 ---- 43.80B 38.50A 43.80B 39.40 -1.20 40.60 56 1990 ---- 46.30B 40.80A 46.30B 41.90 -1.20 43.10 156 1995 ---- 49.00B 43.20A 48.90B 44.40 -1.20 45.60 18 2000 ---- 51.80B 45.80A 51.50B 46.90 -1.30 48.20 3 347 2005 ---- 54.60B 48.40A 54.50B 49.60 -1.30 50.90 1 74 2010 ---- 57.50B 51.10A 57.30B 52.40 -1.30 53.70 94 2015 ---- 60.50B 53.80A 60.40B 55.20 -1.30 56.50 252 2020 ---- 63.60B 56.70A 63.50B 58.20 -1.30 59.50 1 300 2025 ---- 66.80B 59.70A 66.70B 61.20 -1.30 62.50 19 2030 ---- 70.00B 62.70A 70.00B 64.30 -1.30 65.60 23 2035 ---- 73.40B 65.90A 73.30B 67.50 -1.30 68.80 8 2040 ---- 76.80B 69.10A 76.70B 70.70 -1.40 72.10 2 2045 ---- 80.20B 72.40A 80.10B 74.10 -1.30 75.40 4 2050 ---- 83.80B 75.70A 83.40B 77.50 -1.30 78.80 66 2055 ---- 87.40B 79.10A 87.30B 80.90 -1.40 82.30 3 2060 ---- 91.10B 82.60A 90.60B 84.50 -1.40 85.90 8 2065 ---- 94.80B 86.20A 94.70B 88.10 -1.40 89.50 1 2070 ---- 98.60B 89.80A 98.20B 91.80 -1.40 93.20 180 2075 ---- 102.50B 93.50A 102.40B 95.50 -1.40 96.90 12 2080 ---- 105.80B 97.30A 105.70B 99.30 -1.40 100.70 151 2085 ---- 109.70B 101.10A 109.70B 103.10 -1.50 104.60 9 2090 ---- 113.70B 105.00A 113.70B 107.00 -1.50 108.50 3 2095 ---- 117.80B 108.90A 117.80B 111.00 -1.50 112.50 6 2100 ---- 121.90B 112.90A 121.90B 115.00 -1.50 116.50 1 2105 ---- 126.10B 116.90A 126.00B 119.00 -1.60 120.60 2110 ---- 130.30B 121.00A 130.20B 123.10 -1.60 124.70 2 2115 ---- 134.50B 125.10A 134.50B 127.30 -1.60 128.90 2 2120 ---- 138.80B 129.30A 138.70B 131.50 -1.60 133.10 1 2125 ---- 143.10B 133.50A 143.10B 135.70 -1.60 137.30 17 2130 ---- 147.50B 137.70A 147.40B 140.00 -1.60 141.60 2 2135 ---- 151.80B 142.00A 151.80B 144.30 -1.60 145.90 2140 ---- 156.30B 146.40A 156.30B 148.60 -1.70 150.30 2145 ---- 160.80B 150.60A 160.80B 153.00 -1.60 154.60 2150 ---- 165.10B 155.00A 165.10B 157.40 -1.70 159.10 2155 ---- 169.70B 159.40A 169.70B 161.80 -1.70 163.50 2160 ---- 174.30B 163.90A 174.30B 166.30 -1.70 168.00 2 2165 ---- 178.80B 168.40A 178.80B 170.80 -1.70 172.50 3 2170 ---- 183.30B 172.90A 183.30B 175.30 -1.70 177.00 4 2175 ---- 187.90B 177.40A 187.90B 179.80 -1.70 181.50 2 2180 ---- 192.50B 181.90A 192.50B 184.40 -1.70 186.10 5 2185 ---- 197.20B 186.50A 197.20B 189.00 -1.70 190.70 6 2190 ---- 201.80B 191.10A 201.80B 193.60 -1.70 195.30 7 2195 ---- 206.60B 195.70A 206.60B 198.20 -1.70 199.90 2 2200 ---- 211.10B 200.30A 211.10B 202.80 -1.70 204.50 11 2205 ---- 215.10B 205.00A 215.10B 207.50 -1.70 209.20 2 2210 ---- 219.80B 209.60A 219.80B 212.20 -1.70 213.90 2 2215 ---- 224.50B 215.10A 224.50B 216.80 -1.80 218.60 2 2220 ---- 229.20B 219.80A 229.20B 221.60 -1.70 223.30 2225 ---- 234.90B 223.70A 234.90B 226.30 -1.70 228.00 23 2230 ---- 238.80B 229.30A 238.80B 231.00 -1.70 232.70 3 2235 ---- 243.50B 234.00A 243.50B 235.80 -1.70 237.50 2 2240 ---- 248.30B 238.70A 248.30B 240.50 -1.80 242.30 2245 ---- 253.10B 243.50A 253.10B 245.30 -1.70 247.00 2250 ---- 258.80B 247.50A 258.80B 250.10 -1.70 251.80 29 2255 ---- 262.90B 253.10A 262.80B 254.90 -1.70 256.60 2260 ---- 267.60B 257.90A 267.60B 259.70 -1.70 261.40 2265 ---- 272.40B 262.70A 272.40B 264.50 -1.70 266.20 1 2270 ---- 277.30B 267.60A 277.30B 269.30 -1.80 271.10 2275 281.90 283.10B 271.50A 282.10B 274.20 -1.70 1 275.90 35 2280 ---- 287.00B 277.20A 287.00B 279.00 -1.80 280.80 2285 ---- 291.90B 282.10A 291.90B 283.90 -1.70 285.60 1 2290 ---- 296.90B 286.90A 296.80B 288.70 -1.80 290.50 2295 ---- 301.60B 291.80A 301.60B 293.60 -1.70 295.30 1 2300 306.30 307.50B 295.80A 306.50B 298.50 -1.70 1 300.20 1 43 2305 ---- 311.40B 301.60A 311.40B 303.30 -1.80 305.10 2310 ---- 316.30B 306.50A 316.30B 308.20 -1.80 310.00 2320 ---- 326.20B 316.30A 326.20B 318.00 -1.80 319.80 1 2325 330.10 332.00B 320.20A 332.00B 323.00 -1.70 1 324.70 1 26 2330 ---- 336.00B 326.10A 336.00B 327.90 -1.70 329.60 1 2340 ---- 345.90B 335.90A 345.90B 337.70 -1.80 339.50 1 2350 ---- 356.70B 344.80A 356.70B 347.60 -1.80 349.40 15 2360 ---- 365.70B 355.70A 365.10B 357.50 -1.80 359.30 2370 ---- 375.60B 365.60A 375.00B 367.40 -1.80 369.20 2375 ---- 381.50B 369.60A 381.50B 372.40 -1.70 374.10 5 2380 ---- 385.60B 375.60A 384.90B 377.30 -1.80 379.10 2390 ---- 395.50B 385.60A 394.90B 387.30 -1.80 389.10 2400 ---- 406.50B 394.40A 406.50B 397.20 -1.80 399.00 61 2410 ---- 415.40B 405.50A 414.80B 407.20 -1.80 409.00 2425 ---- 430.40B 420.50A 429.90B 422.20 -1.80 424.00 25 303 2450 ---- 455.90B 444.80A 455.90B 447.20 -1.80 449.00 25 2475 ---- 480.30B 470.40A 479.80B 472.20 -1.80 474.00 2500 ---- 505.90B 494.80A 505.90B 497.20 -1.80 499.00 2525 ---- 530.20B 520.50A 529.80B 522.20 -1.80 524.00 2550 ---- 555.80B 544.80A 555.80B 547.20 -1.80 549.00 2575 ---- 580.20B 570.50A 579.70B 572.20 -1.80 574.00 2600 ---- 605.80B 595.00A 605.80B 597.20 -1.80 599.00 2800 ---- 805.70B 795.10A 805.70B 797.20 -1.80 799.00 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 .10 111 56 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 1295 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 357 1305 ---- ---- ---- ---- .20 +.10 .10 1 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 1667 1330 ---- ---- ---- ---- .20 +.10 .10 1 1335 ---- ---- ---- ---- .20 +.10 .10 1340 ---- ---- ---- ---- .20 +.10 .10 1345 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .20 +.10 .10 2050 1355 ---- ---- ---- ---- .20 +.10 .10 1360 ---- ---- ---- ---- .20 +.10 .10 1365 ---- ---- ---- ---- .20 +.10 .10 1370 ---- ---- ---- ---- .20 +.10 .10 1375 ---- ---- ---- ---- .20 +.10 .10 733 1380 ---- ---- ---- ---- .20 +.10 .10 1 1385 ---- ---- ---- ---- .20 +.10 .10 1390 ---- ---- ---- ---- .20 +.10 .10 1395 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 457 1405 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 1415 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .30 +.10 .20 1430 ---- ---- ---- ---- .30 +.10 .20 1435 ---- ---- ---- ---- .30 +.10 .20 1440 ---- ---- ---- ---- .30 +.10 .20 501 1445 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 +.10 .20 1753 1455 ---- ---- ---- ---- .30 +.10 .20 38 1460 ---- ---- ---- ---- .30 +.10 .20 1465 ---- ---- ---- ---- .30 +.10 .20 82 1470 ---- ---- ---- ---- .30 +.10 .20 4 1475 ---- ---- ---- ---- .30 +.10 .20 28 1480 ---- ---- ---- ---- .30 +.10 .20 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 1533 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 25 1515 ---- ---- ---- ---- .40 +.10 .30 40 1520 ---- ---- ---- ---- .40 +.10 .30 1525 ---- ---- ---- ---- .40 +.10 .30 210 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1000 1540 ---- ---- ---- ---- .40 .00 .40 3 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 .00 125 .40 4056 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .50 .00 .50 1570 ---- ---- ---- ---- .50 .00 .50 3 1575 ---- ---- ---- ---- .50 .00 .50 473 1580 ---- ---- ---- ---- .50 .00 .50 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- .50A .50A .50 -.10 .60 5 1595 ---- ---- ---- ---- .50 -.10 .60 1600 .50 .50 .50 .50 .60 .00 56 .60 1525 1605 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- .60A .60A .60 -.10 .70 1615 ---- ---- ---- ---- .60 -.10 .70 3 1620 ---- ---- ---- ---- .70 .00 .70 6 1625 .60 .60 .60 .60 .70 .00 30 .70 201 1630 .70 .70 .70 .70 .70 -.10 40 .80 26 1635 ---- ---- ---- ---- .70 -.10 .80 2 1640 ---- ---- .80A .80A .80 -.10 .90 1 1645 ---- ---- ---- ---- .80 -.10 .90 2 1650 .90 .90 .80 .80 .90 .00 41 .90 486 1655 ---- ---- .90A .90A .90 -.10 1.00 1 1660 ---- ---- ---- ---- .90 -.10 1.00 107 1665 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 20 20 1670 ---- ---- ---- ---- 1.10 .00 1.10 49 1675 ---- ---- ---- ---- 1.10 -.10 1.20 39 125 1680 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 1685 ---- ---- ---- ---- 1.20 -.10 1.30 1690 ---- ---- ---- ---- 1.30 -.10 1.40 3 1695 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 4 1700 ---- ---- 1.50A 1.50A 1.50 -.10 156 1.60 1 5299 1705 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 89 1710 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 178 1715 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 2 1720 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 4 1725 2.00 2.20B 2.00 2.00 2.00 -.10 1 2.10 20 480 1730 ---- 2.30B ---- 2.30B 2.10 -.10 2.20 11 1735 ---- 2.50B 2.30A 2.50B 2.30 -.10 2.40 8 1740 ---- 2.60B 2.40A 2.60B 2.40 -.10 2.50 1011 1745 ---- 2.80B 2.60A 2.80B 2.60 -.10 1 2.70 3 1750 ---- 3.00B 2.70A 3.00B 2.80 -.10 1 2.90 9 1325 1755 ---- 3.20B 2.90A 3.20B 2.90 -.10 1 3.00 16 1760 ---- 3.40B 3.10A 3.40B 3.10 -.10 3.20 19 1765 ---- 3.60B 3.30A 3.60B 3.30 -.20 3.50 183 1770 ---- 3.80B 3.50A 3.80B 3.60 -.10 3.70 65 1775 3.60 4.10B 3.60 3.70B 3.80 -.10 2 3.90 1 1124 1780 4.20 4.40B 4.00A 4.40B 4.00 -.20 4 4.20 17 1785 ---- 4.70B 4.30A 4.70B 4.30 -.20 4.50 43 1790 ---- 5.00B 4.50A 5.00B 4.60 -.20 4.80 1 14 1795 ---- 5.30B 4.80A 5.30B 4.90 -.20 5.10 35 1800 ---- 5.70B 5.10A 5.70B 5.20 -.20 1 5.40 14 2977 1805 ---- 6.10B 5.50A 6.10B 5.60 -.20 5.80 31 1810 ---- 6.50B 5.80A 6.50B 5.90 -.30 6.20 7 1815 ---- 6.90B 6.20A 6.90B 6.30 -.30 6.60 30 1820 ---- 7.40B 6.60A 7.40B 6.70 -.30 1 7.00 116 1825 7.20 7.90B 7.10A 7.10A 7.20 -.30 1 7.50 3 1971 1830 ---- 8.40B 7.50A 8.40B 7.70 -.30 8.00 16 1835 ---- 9.00B 8.00A 9.00B 8.20 -.30 1 8.50 53 1840 ---- 9.60B 8.50A 9.60B 8.70 -.40 9.10 116 1845 ---- 10.20B 9.10A 10.20B 9.30 -.40 9.70 14 1850 ---- 10.90B 9.70A 10.90B 9.90 -.40 10.30 1 1405 1855 ---- 11.70B 10.30A 11.70B 10.50 -.50 11.00 1 44 1860 ---- 12.40B 11.00A 12.40B 11.20 -.50 11.70 75 1865 ---- 13.30B 11.70A 13.20B 12.00 -.50 12.50 80 1870 ---- 14.10B 12.50A 14.10B 12.70 -.60 13.30 1 221 1875 ---- 15.10B 13.30A 15.00B 13.60 -.50 14.10 45 1212 1880 15.60 16.10B 14.20A 14.20A 14.40 -.70 7 15.10 4 196 1885 16.60 17.10B 15.10A 15.10A 15.40 -.60 7 16.00 73 1890 ---- 18.20B 16.10A 18.20B 16.40 -.60 17.00 72 1895 ---- 19.40B 17.10A 19.30B 17.40 -.70 18.10 146 1900 20.50 20.60B 18.20A 18.20A 18.50 -.80 2 19.30 216 6005 1905 ---- 21.90B 19.40A 21.90B 19.70 -.80 1 20.50 363 1910 ---- 23.30B 20.60A 23.30B 20.90 -.80 21.70 83 1915 ---- 24.70B 21.80A 24.70B 22.20 -.90 1 23.10 45 1920 ---- 26.20B 23.20A 26.20B 23.60 -.90 24.50 18 1925 ---- 27.80B 24.60A 27.70B 25.00 -1.00 26.00 947 1930 ---- 29.40B 26.00A 29.40B 26.50 -1.00 27.50 508 1935 ---- 31.10B 27.60A 31.10B 28.10 -1.00 29.10 4 150 1940 ---- 33.00B 29.20A 33.00B 29.80 -1.00 30.80 8 79 1945 ---- 34.80B 30.90A 34.80B 31.50 -1.10 32.60 323 1950 ---- 36.90B 32.70A 36.80B 33.40 -1.10 2 34.50 49 1656 1955 ---- 38.80B 34.60A 38.80B 35.30 -1.10 36.40 57 1960 ---- 40.90B 36.50A 40.90B 37.20 -1.20 27 38.40 1 250 1965 39.10 43.10B 38.60A 39.20B 39.30 -1.20 87 40.50 131 1970 ---- 45.40B 40.60A 45.30B 41.50 -1.20 42.70 484 1975 ---- 47.70B 42.70A 47.70B 43.70 -1.20 40 44.90 21 481 1980 ---- 50.10B 45.00A 50.10B 46.00 -1.30 47.30 109 1985 ---- 52.70B 47.30A 52.70B 48.40 -1.30 49.70 94 1990 53.80 55.30B 49.70A 49.70A 50.90 -1.20 2 52.10 2 530 1995 ---- 57.90B 52.20A 57.90B 53.40 -1.30 54.70 32 368 2000 58.00 60.60B 54.90A 55.00A 56.00 -1.30 103 57.30 61 1189 2005 ---- 63.40B 57.60A 63.20B 58.70 -1.40 2 60.10 365 2010 ---- 66.30B 60.30A 66.10B 61.50 -1.30 62.80 17 257 2015 ---- 69.30B 63.10A 69.20B 64.30 -1.40 65.70 650 2020 ---- 72.30B 66.00A 72.10B 67.30 -1.30 68.60 86 2025 ---- 75.40B 68.90A 75.20B 70.30 -1.30 71.60 500 2030 ---- 78.60B 71.90A 78.50B 73.30 -1.40 74.70 392 2035 ---- 81.80B 75.00A 81.70B 76.50 -1.30 77.80 163 2040 ---- 85.10B 78.20A 84.90B 79.70 -1.30 81.00 105 2045 ---- 88.50B 81.40A 88.40B 82.90 -1.40 84.30 14 2050 ---- 91.90B 84.70A 91.70B 86.30 -1.40 87.70 240 2055 ---- 95.40B 88.00A 95.20B 89.70 -1.30 91.00 25 2060 ---- 99.00B 91.40A 98.90B 93.10 -1.40 94.50 88 2065 ---- 102.60B 94.90A 102.50B 96.60 -1.40 98.00 3 6 2070 ---- 106.30B 98.40A 106.20B 100.20 -1.40 101.60 61 2075 ---- 109.70B 102.00A 109.70B 103.80 -1.40 105.20 247 2080 ---- 113.50B 105.60A 113.40B 107.50 -1.40 108.90 32 2085 ---- 117.30B 109.30A 117.30B 111.20 -1.40 112.60 43 2090 ---- 121.20B 113.10A 121.10B 115.00 -1.40 116.40 105 2095 ---- 125.10B 116.80A 125.00B 118.80 -1.40 120.20 45 2100 ---- 129.00B 120.70A 129.00B 122.70 -1.40 124.10 582 2105 ---- 133.00B 124.60A 133.00B 126.60 -1.40 128.00 2 2110 ---- 137.10B 128.50A 137.00B 130.60 -1.40 132.00 82 2115 ---- 141.20B 132.50A 141.10B 134.60 -1.40 136.00 8 2120 ---- 145.30B 136.50A 145.20B 138.60 -1.50 140.10 11 2125 ---- 149.40B 140.50A 149.40B 142.70 -1.40 144.10 2130 ---- 153.60B 144.60A 153.60B 146.80 -1.50 148.30 24 2135 ---- 157.80B 148.80A 157.80B 150.90 -1.50 152.40 5 2140 ---- 162.10B 152.90A 162.10B 155.10 -1.50 156.60 8 2145 ---- 166.40B 157.10A 166.30B 159.30 -1.50 160.80 3 2150 ---- 170.70B 161.30A 170.70B 163.60 -1.50 165.10 15 2155 ---- 175.10B 165.60A 175.00B 167.80 -1.60 169.40 2 2160 ---- 179.40B 169.90A 179.40B 172.10 -1.60 173.70 3 2165 ---- 183.80B 174.20A 183.80B 176.50 -1.50 178.00 2170 ---- 188.30B 178.50A 188.30B 180.80 -1.60 182.40 1 2175 ---- 192.70B 182.90A 192.60B 185.20 -1.60 186.80 86 2180 ---- 197.20B 187.30A 197.20B 189.60 -1.60 191.20 4 2185 ---- 201.70B 191.70A 201.70B 194.10 -1.50 195.60 2190 ---- 206.20B 196.20A 206.20B 198.50 -1.60 200.10 1 2195 ---- 210.70B 200.60A 210.70B 203.00 -1.60 204.60 2200 ---- 215.30B 205.10A 215.30B 207.50 -1.60 209.10 112 2205 ---- 219.80B 209.60A 219.80B 212.00 -1.60 213.60 1 2210 ---- 224.40B 214.10A 224.40B 216.60 -1.60 218.20 1 2215 ---- 229.00B 218.70A 229.00B 221.10 -1.60 222.70 2220 ---- 233.60B 223.20A 233.60B 225.70 -1.60 227.30 2225 ---- 238.30B 227.80A 238.30B 230.30 -1.60 231.90 84 2230 ---- 242.90B 232.40A 242.90B 234.90 -1.60 236.50 1 2235 ---- 247.60B 237.00A 247.60B 239.50 -1.60 241.10 2240 ---- 252.30B 241.60A 252.30B 244.10 -1.70 245.80 2245 ---- 257.00B 246.30A 257.00B 248.80 -1.60 250.40 2 2250 ---- 261.70B 250.90A 261.70B 253.50 -1.60 255.10 4 2255 ---- 265.70B 255.60A 265.60B 258.10 -1.70 259.80 1 2260 ---- 270.30B 260.30A 270.30B 262.80 -1.70 264.50 3 2265 ---- 275.00B 265.00A 275.00B 267.50 -1.70 269.20 2 2270 ---- 279.80B 270.50A 279.80B 272.20 -1.70 273.90 1 2275 ---- 285.40B 274.40A 285.40B 277.00 -1.60 278.60 1 2280 ---- 289.30B 280.00A 289.30B 281.70 -1.70 283.40 2285 ---- 294.00B 284.80A 294.00B 286.50 -1.60 288.10 2290 ---- 298.80B 289.50A 298.80B 291.20 -1.70 292.90 1 2295 ---- 303.60B 294.30A 303.60B 296.00 -1.70 297.70 2300 ---- 309.30B 298.10A 309.30B 300.70 -1.70 302.40 54 2305 ---- 313.20B 303.80A 313.20B 305.50 -1.70 307.20 2310 ---- 318.20B 308.60A 318.10B 310.30 -1.70 312.00 2315 ---- 322.90B 313.40A 322.90B 315.10 -1.70 316.80 2320 ---- 327.70B 318.30A 327.70B 319.90 -1.80 321.70 2325 ---- 333.50B 322.10A 333.50B 324.80 -1.70 326.50 4 2330 ---- 337.40B 327.90A 337.40B 329.60 -1.70 331.30 2335 ---- 342.30B 332.80A 342.30B 334.40 -1.80 336.20 2340 ---- 347.10B 337.60A 347.10B 339.30 -1.70 341.00 2345 ---- 352.00B 342.50A 351.50B 344.10 -1.80 345.90 2350 ---- 357.80B 346.30A 357.80B 349.00 -1.70 350.70 5 2360 ---- 366.60B 357.20A 366.10B 358.70 -1.80 360.50 2370 ---- 376.40B 366.90A 375.90B 368.50 -1.70 370.20 1 2375 ---- 382.30B 370.70A 382.30B 373.30 -1.80 2 375.10 2 41 2380 ---- 386.20B 376.70A 385.70B 378.20 -1.80 380.00 2390 ---- 396.10B 386.50A 395.50B 388.00 -1.80 389.80 2400 ---- 406.90B 395.20A 406.90B 397.90 -1.80 399.70 26 2410 ---- 415.80B 406.20A 415.20B 407.70 -1.80 409.50 2420 ---- 425.70B 416.00A 425.10B 417.60 -1.80 419.40 2 2425 ---- 431.70B 419.80A 431.70B 422.50 -1.80 424.30 2 2430 ---- 435.60B 425.90A 435.00B 427.50 -1.80 429.30 2440 ---- 445.50B 435.80A 444.90B 437.40 -1.80 439.20 2450 ---- 456.50B 444.50A 456.50B 447.30 -1.80 449.10 75 2475 ---- 481.40B 469.30A 481.40B 472.20 -1.80 474.00 1 2490 ---- 495.30B 485.60A 494.60B 487.20 -1.80 489.00 2500 ---- 505.30B 494.30A 504.70B 497.20 -1.80 5 499.00 10 94 2525 ---- 530.20B 520.50A 529.70B 522.20 -1.80 524.00 2550 ---- 555.20B 545.50A 554.70B 547.20 -1.80 549.00 2575 ---- 580.10B 570.60A 579.70B 572.20 -1.80 574.00 2600 ---- 605.10B 595.60A 604.60B 597.20 -1.80 599.00 2625 ---- 630.10B 620.60A 629.60B 622.20 -1.80 624.00 2650 ---- 655.10B 645.60A 654.60B 647.20 -1.80 649.00 2700 ---- 705.00B 695.60A 704.60B 697.20 -1.80 699.00 2750 ---- 755.00B 745.60A 754.60B 747.20 -1.80 749.00 2800 ---- 804.90B 795.60A 804.60B 797.20 -1.80 799.00 2900 ---- 904.90B 895.50A 904.50B 897.20 -1.80 899.00 3000 ---- 1004.70B 995.60A 1004.50B 997.20 -1.80 999.00 3100 ---- 1104.70B 1095.60A 1104.50B 1097.20 -1.80 1099.00 3200 ---- 1204.60B 1195.50A 1204.40B 1197.20 -1.80 1199.00 3400 ---- 1404.60B 1395.60A 1404.40B 1397.20 -1.80 1399.00 3600 ---- 1604.50B 1595.60A 1604.30B 1597.20 -1.80 1599.00 3800 ---- 1804.40B 1795.60A 1804.20B 1797.20 -1.80 1799.00 4000 ---- 2004.30B 1995.50A 2004.10B 1997.20 -1.80 1999.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 27 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 24 1325 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .30 +.20 .10 145 1375 ---- ---- ---- ---- .30 +.10 .20 50 1400 ---- ---- ---- ---- .30 +.10 .20 4046 1425 ---- ---- ---- ---- .30 +.10 .20 3 1430 ---- ---- ---- ---- .30 +.10 .20 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 ---- ---- ---- ---- .40 +.10 .30 2 1460 ---- ---- ---- ---- .40 +.10 .30 1 1470 ---- ---- ---- ---- .40 +.10 .30 2 1475 ---- ---- ---- ---- .40 +.10 3 .30 3 1480 ---- ---- ---- ---- .40 +.10 .30 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 75 1510 ---- ---- ---- ---- .50 +.10 .40 1520 ---- ---- ---- ---- .50 .00 .50 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 20 70 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 1565 ---- ---- ---- ---- .60 .00 .60 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 .00 10 .80 31 1605 ---- ---- ---- ---- .80 -.10 3 .90 3 1610 ---- ---- ---- ---- .90 .00 .90 1615 ---- ---- ---- ---- .90 -.10 1.00 1620 ---- ---- ---- ---- 1.00 .00 1.00 534 1625 ---- ---- ---- ---- 1.00 .00 1.00 35 1630 ---- ---- ---- ---- 1.00 -.10 1.10 1635 ---- ---- ---- ---- 1.10 .00 1.10 1640 ---- ---- ---- ---- 1.20 .00 1.20 1645 ---- ---- ---- ---- 1.20 -.10 1.30 1650 ---- ---- ---- ---- 1.30 .00 1.30 10 1023 1655 ---- ---- ---- ---- 1.30 -.10 1.40 1660 ---- ---- ---- ---- 1.40 -.10 1.50 1665 ---- ---- ---- ---- 1.50 .00 1.50 1670 ---- ---- ---- ---- 1.60 .00 1.60 10 1675 1.80 1.80 1.70A 1.70A 1.70 .00 20 1.70 67 1680 ---- ---- ---- ---- 1.70 -.10 1.80 1685 ---- ---- ---- ---- 1.80 -.10 1.90 1690 ---- ---- ---- ---- 1.90 -.10 2.00 5 1695 ---- ---- ---- ---- 2.10 .00 2.10 1 1700 ---- 2.30B ---- ---- 2.20 .00 10 2.20 1 505 1705 ---- 2.40B ---- 2.40B 2.30 .00 2.30 1710 ---- ---- ---- ---- 2.40 -.10 2.50 1715 ---- 2.70B ---- 2.70B 2.60 .00 2.60 1 1720 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 7 1725 ---- 3.00B ---- 3.00B 2.90 .00 2.90 86 1730 ---- 3.20B 3.00A 3.00A 3.00 -.10 3.10 7 1735 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 5 1740 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1745 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1750 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 30 138 1755 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 67 1760 ---- 4.40B 4.20A 4.40B 4.20 -.10 4.30 21 1765 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1770 ---- 4.90B 4.70A 4.90B 4.70 -.10 4.80 266 1775 ---- 5.20B 5.00A 5.20B 5.00 -.10 5.10 95 1780 ---- 5.50B 5.30A 5.50B 5.20 -.20 5.40 1 1785 ---- 5.80B 5.60A 5.80B 5.50 -.20 5.70 9 1790 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 8 1795 ---- 6.50B 6.20A 6.50B 6.20 -.20 6.40 5 1800 ---- 7.00B 6.50A 7.00B 6.60 -.20 6.80 75 1805 ---- 7.30B 6.90A 7.30B 6.90 -.30 7.20 1 1810 ---- 7.80B 7.30A 7.80B 7.30 -.30 7.60 1 3 1815 ---- 8.20B 7.80A 8.20B 7.80 -.20 8.00 1820 8.60 8.70B 8.20A 8.20A 8.20 -.30 2 8.50 4 1825 ---- 9.30B 8.60A 9.30B 8.70 -.30 9.00 250 1830 ---- 9.80B 9.20A 9.80B 9.20 -.30 9.50 33 1835 ---- 10.40B 9.70A 10.40B 9.70 -.40 10.10 3 1840 ---- 11.00B 10.20A 11.00B 10.30 -.40 10.70 21 1845 ---- 11.70B 10.80A 11.70B 10.90 -.40 11.30 1 1850 ---- 12.40B 11.30A 12.40B 11.50 -.40 11.90 1 1169 1855 ---- 13.00B 12.00A 13.00B 12.10 -.50 12.60 3 1860 ---- 13.80B 12.70A 13.80B 12.80 -.50 13.30 2 1865 ---- 14.70B 13.40A 14.70B 13.60 -.50 14.10 24 1870 ---- 15.40B 14.20A 15.40B 14.40 -.50 14.90 10 1875 ---- 16.50B 15.00A 16.50B 15.20 -.50 15.70 1304 1880 ---- 17.30B 15.80A 17.20B 16.00 -.60 16.60 1885 ---- 18.40B 16.70A 18.40B 17.00 -.50 17.50 7 1890 ---- 19.50B 17.60A 19.50B 17.90 -.60 18.50 4 1895 ---- 20.60B 18.60A 20.60B 18.90 -.60 19.50 11 1900 ---- 21.70B 19.60A 21.70B 20.00 -.60 20.60 309 1905 ---- 23.00B 20.80A 23.00B 21.10 -.70 21.80 1 1910 ---- 24.20B 21.90A 24.20B 22.20 -.80 23.00 2 1915 ---- 25.60B 23.10A 25.60B 23.50 -.70 24.20 16 1920 25.60 26.90B 24.40A 24.40A 24.70 -.80 2 25.50 16 1925 ---- 28.40B 25.70A 28.40B 26.10 -.80 26.90 384 1930 ---- 29.90B 27.10A 29.90B 27.40 -.90 28.30 3 1935 ---- 31.50B 28.50A 31.50B 28.90 -.90 29.80 5 1940 ---- 33.20B 30.00A 33.10B 30.40 -1.00 31.40 4 1945 ---- 34.90B 31.60A 34.90B 32.00 -1.00 33.00 7 16 1950 33.10 36.70B 33.10 33.10 33.60 -1.10 1 34.70 332 1955 ---- 38.50B 34.90A 38.50B 35.40 -1.10 36.50 3 3 1960 ---- 40.40B 36.70A 40.40B 37.20 -1.20 38.40 8 250 1965 ---- 42.40B 38.50A 42.40B 39.00 -1.30 40.30 1 22 1970 ---- 44.50B 40.40A 44.50B 41.00 -1.20 42.20 15 1975 ---- 46.60B 42.40A 46.60B 43.00 -1.30 30 44.30 427 1980 ---- 48.80B 44.40A 48.80B 45.10 -1.30 46.40 8 1985 ---- 51.00B 46.50A 51.00B 47.20 -1.40 48.60 1 1990 ---- 53.40B 48.70A 53.30B 49.50 -1.40 50.90 9 1995 ---- 55.80B 51.00A 55.80B 51.80 -1.40 53.20 2000 ---- 58.30B 53.30A 58.20B 54.10 -1.50 55.60 150 655 2005 ---- 60.80B 55.70A 60.80B 56.60 -1.40 58.00 281 2010 ---- 63.50B 58.20A 63.40B 59.10 -1.50 60.60 56 2015 ---- 66.20B 60.70A 66.00B 61.70 -1.50 63.20 95 2020 ---- 68.90B 63.30A 68.70B 64.30 -1.50 65.80 9 2025 ---- 71.70B 66.00A 71.50B 67.00 -1.60 68.60 88 2030 ---- 74.60B 68.70A 74.40B 69.80 -1.60 71.40 4 2035 ---- 77.60B 71.50A 77.50B 72.60 -1.60 74.20 6 34 2040 ---- 80.60B 74.40A 80.50B 75.60 -1.50 77.10 1 2045 ---- 83.70B 77.30A 83.60B 78.50 -1.60 80.10 2050 ---- 86.80B 80.30A 86.70B 81.60 -1.60 83.20 107 2055 ---- 90.00B 83.40A 89.90B 84.70 -1.60 86.30 2060 ---- 93.20B 86.50A 93.00B 87.80 -1.60 89.40 6 30 2065 ---- 96.50B 89.60A 96.50B 91.00 -1.60 92.60 6 6 2070 93.70 99.90B 92.90A 92.90A 94.30 -1.60 1 95.90 8 61 2075 97.00 103.30B 96.10A 96.20A 97.60 -1.60 3 99.20 81 2080 100.40 106.80B 99.50A 99.60A 101.00 -1.60 7 102.60 1 4 2085 ---- 109.90B 102.90A 109.80B 104.40 -1.70 106.10 10 2090 ---- 113.50B 106.30A 113.50B 107.90 -1.60 109.50 2095 ---- 117.20B 109.80A 117.20B 111.40 -1.70 113.10 2100 ---- 120.80B 113.40A 120.80B 115.00 -1.70 116.70 13 92 2105 ---- 124.50B 117.00A 124.50B 118.60 -1.70 120.30 2110 ---- 128.30B 120.60A 128.20B 122.30 -1.70 124.00 2115 ---- 132.10B 124.30A 132.00B 126.00 -1.70 127.70 30 2120 ---- 136.00B 128.00A 136.00B 129.70 -1.70 131.40 2 2125 ---- 139.80B 131.80A 139.80B 133.50 -1.70 135.20 17 2130 ---- 143.70B 135.60A 143.70B 137.40 -1.70 139.10 2135 ---- 147.70B 139.50A 147.60B 141.30 -1.70 143.00 2140 ---- 151.60B 143.40A 151.60B 145.20 -1.70 146.90 2145 ---- 155.70B 147.30A 155.60B 149.10 -1.80 150.90 2150 ---- 159.70B 151.20A 159.70B 153.10 -1.80 154.90 4 2155 ---- 163.80B 155.20A 163.80B 157.10 -1.80 158.90 2160 ---- 168.00B 159.30A 168.00B 161.20 -1.80 163.00 2165 ---- 172.10B 163.30A 172.00B 165.30 -1.80 167.10 2170 ---- 176.30B 167.40A 176.20B 169.40 -1.80 171.20 2175 ---- 180.50B 171.60A 180.40B 173.50 -1.80 175.30 2 2180 ---- 184.70B 175.70A 184.70B 177.70 -1.80 179.50 2185 ---- 189.00B 179.90A 188.90B 181.90 -1.90 183.80 2190 ---- 193.30B 184.10A 193.30B 186.10 -1.90 188.00 2195 ---- 197.60B 188.40A 197.50B 190.40 -1.90 192.30 2200 ---- 201.90B 192.60A 201.90B 194.70 -1.90 196.60 1 2205 ---- 206.30B 196.90A 206.20B 199.00 -1.90 200.90 2210 ---- 210.70B 201.20A 210.70B 203.30 -1.90 205.20 2215 ---- 215.10B 205.60A 215.10B 207.60 -2.00 209.60 2220 ---- 219.50B 209.90A 219.50B 212.00 -2.00 214.00 2225 ---- 223.90B 214.30A 223.90B 216.40 -2.00 218.40 1 2230 ---- 228.40B 218.70A 228.40B 220.80 -2.00 222.80 2235 ---- 232.90B 223.10A 232.90B 225.30 -1.90 227.20 2240 ---- 237.40B 227.60A 237.40B 229.70 -2.00 231.70 2245 ---- 241.90B 232.00A 241.90B 234.20 -2.00 236.20 2250 ---- 246.40B 236.50A 246.40B 238.70 -2.00 240.70 2255 ---- 251.00B 241.00A 251.00B 243.20 -2.00 245.20 2260 ---- 255.50B 245.50A 255.50B 247.70 -2.00 249.70 2265 ---- 260.10B 250.00A 260.10B 252.30 -2.00 254.30 2270 ---- 264.70B 254.60A 264.70B 256.80 -2.00 258.80 2275 ---- 269.30B 259.10A 269.30B 261.40 -2.00 263.40 2280 ---- 273.90B 263.70A 273.90B 266.00 -2.00 268.00 2285 ---- 278.60B 268.30A 278.60B 270.60 -2.00 272.60 2290 ---- 283.20B 272.90A 283.20B 275.20 -2.00 277.20 2295 ---- 287.90B 277.50A 287.90B 279.80 -2.10 281.90 2300 ---- 292.60B 282.10A 292.60B 284.50 -2.00 286.50 1 2305 ---- 297.30B 286.80A 297.30B 289.10 -2.10 291.20 2310 ---- 302.00B 291.40A 302.00B 293.80 -2.00 295.80 2315 ---- 306.60B 296.10A 306.60B 298.50 -2.00 300.50 2320 ---- 310.50B 300.70A 310.30B 303.20 -2.00 305.20 2325 ---- 316.10B 305.40A 316.10B 307.90 -2.00 309.90 2330 ---- 319.90B 310.10A 319.80B 312.60 -2.00 314.60 2340 ---- 329.40B 320.70A 329.30B 322.00 -2.10 324.10 2350 ---- 339.90B 329.00A 339.90B 331.50 -2.00 333.50 1 2360 ---- 348.50B 339.70A 348.40B 341.00 -2.10 343.10 2370 ---- 358.00B 349.20A 357.70B 350.60 -2.00 352.60 2375 ---- 363.90B 352.80A 363.90B 355.40 -2.00 357.40 2380 ---- 367.60B 358.90A 367.30B 360.20 -2.00 362.20 2390 ---- 377.30B 368.60A 377.00B 369.80 -2.00 371.80 2400 ---- 388.10B 376.90A 388.10B 379.40 -2.10 381.50 1 2410 ---- 396.70B 387.90A 396.40B 389.10 -2.00 391.10 2420 ---- 406.40B 397.60A 406.10B 398.80 -2.00 400.80 2425 ---- 412.40B 401.10A 412.40B 403.60 -2.10 405.70 2430 ---- 416.10B 407.30A 415.80B 408.50 -2.10 410.60 2450 ---- 436.90B 425.40A 436.90B 428.00 -2.10 430.10 15 2475 ---- 461.50B 449.90A 461.50B 452.50 -2.10 454.60 2500 ---- 486.20B 474.50A 486.20B 477.10 -2.20 479.30 31 2525 ---- 511.00B 499.20A 511.00B 501.90 -2.10 504.00 2550 ---- 536.00B 524.00A 536.00B 526.70 -2.20 528.90 2575 ---- 559.50B 549.00A 559.30B 551.70 -2.20 553.90 2600 ---- 584.50B 575.30A 584.30B 576.70 -2.20 578.90 3 2625 ---- 609.40B 600.20A 609.20B 601.70 -2.20 603.90 2700 ---- 684.40B 675.20A 684.20B 676.70 -2.20 678.90 5 3000 ---- 984.30B 975.30A 984.10B 976.70 -2.20 978.90 1 3500 ---- 1484.10B 1475.10A 1483.90B 1476.70 -2.20 1478.90 4000 ---- 1983.90B 1975.20A 1983.70B 1976.70 -2.20 1978.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.20 .10 11 1275 ---- ---- ---- ---- .30 +.20 .10 37 1300 ---- ---- ---- ---- .30 +.20 .10 1325 ---- ---- ---- ---- .30 +.20 .10 1 1350 ---- ---- ---- ---- .30 +.10 .20 50 1375 ---- ---- ---- ---- .30 +.10 .20 1400 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 +.10 .30 1430 ---- ---- ---- ---- .40 +.10 .30 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 3 1460 ---- ---- ---- ---- .50 +.10 .40 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .50 .00 .50 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .60 .00 .60 4 1520 ---- ---- ---- ---- .60 -.10 .70 1525 ---- ---- ---- ---- .70 .00 .70 1 1530 ---- ---- ---- ---- .70 .00 .70 1535 ---- ---- ---- ---- .70 -.10 .80 1540 ---- ---- ---- ---- .70 -.10 .80 2 1545 ---- ---- ---- ---- .70 -.10 .80 58 1550 ---- ---- ---- ---- .80 .00 .80 1122 1555 ---- ---- ---- ---- .80 -.10 .90 10 1560 ---- ---- ---- ---- .80 -.10 .90 5 1565 ---- ---- ---- ---- .90 .00 .90 1570 ---- ---- ---- ---- .90 -.10 1.00 1575 ---- ---- ---- ---- 1.00 .00 1.00 20 1580 ---- ---- ---- ---- 1.00 -.10 1.10 11 11 1585 ---- ---- ---- ---- 1.00 -.10 1.10 1 1590 ---- ---- ---- ---- 1.10 -.10 1.20 1595 ---- ---- ---- ---- 1.10 -.10 1.20 1600 ---- ---- ---- ---- 1.20 -.10 1.30 308 1605 ---- ---- ---- ---- 1.20 -.10 1.30 1610 ---- ---- ---- ---- 1.30 -.10 1.40 84 1615 ---- ---- ---- ---- 1.40 .00 1.40 1620 ---- ---- ---- ---- 1.40 -.10 1.50 1625 ---- ---- ---- ---- 1.50 -.10 1.60 47 1630 ---- ---- ---- ---- 1.60 -.10 1.70 1635 ---- ---- ---- ---- 1.70 .00 1.70 1640 ---- ---- ---- ---- 1.70 -.10 1.80 1645 ---- ---- ---- ---- 1.80 -.10 1.90 1650 ---- ---- ---- ---- 1.90 -.10 2.00 534 1655 ---- ---- ---- ---- 2.00 -.10 2.10 1660 ---- 2.30B ---- ---- 2.10 -.10 2.20 1665 ---- 2.40B ---- 2.40B 2.30 .00 2.30 1670 ---- ---- ---- ---- 2.40 -.10 2.50 250 1675 ---- ---- ---- ---- 2.50 -.10 2.60 10 1680 ---- 2.80B ---- 2.80B 2.60 -.10 2.70 1685 ---- ---- ---- ---- 2.80 -.10 2.90 1690 ---- 3.10B ---- 3.10B 2.90 -.10 3.00 1695 ---- ---- ---- ---- 3.10 -.10 3.20 1700 3.30 3.30 3.30 3.40B 3.30 -.10 20 3.40 10 1330 1705 ---- 3.60B ---- 3.60B 3.50 .00 3.50 1710 ---- 3.80B ---- 3.80B 3.60 -.10 3.70 1715 ---- 4.00B ---- 4.00B 3.80 -.10 3.90 1720 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1725 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 22 1730 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 1735 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 1 1740 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1745 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 588 1750 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 194 1755 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1760 ---- ---- 6.10A 6.10A 6.10 -.20 6.30 2 1765 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 4 1770 ---- 7.00B 6.80A 7.00B 6.80 -.10 6.90 1775 ---- 7.40B 7.10A 7.40B 7.10 -.20 7.30 4 1780 ---- 7.80B 7.50A 7.80B 7.50 -.20 7.70 1785 ---- 8.20B 7.90A 8.20B 7.90 -.20 8.10 1790 ---- 8.70B 8.30A 8.70B 8.30 -.20 8.50 1795 ---- 9.20B 8.70A 9.20B 8.70 -.30 9.00 1800 ---- 9.70B 9.10A 9.70B 9.20 -.20 9.40 4 1108 1805 ---- 10.20B 9.70A 10.20B 9.70 -.20 9.90 1810 ---- 10.80B 10.20A 10.80B 10.20 -.20 10.40 13 1815 ---- 11.30B 10.70A 11.30B 10.70 -.30 11.00 1820 ---- 11.90B 11.20A 11.90B 11.20 -.30 11.50 1825 12.20 12.70B 11.70A 11.70A 11.80 -.30 6 12.10 687 1830 12.70 13.30B 12.40A 13.10B 12.40 -.40 4 12.80 14 1835 ---- 13.90B 13.10A 13.90B 13.10 -.30 13.40 8 1840 ---- 14.60B 13.70A 14.60B 13.70 -.40 14.10 1845 ---- 15.40B 14.40A 15.40B 14.50 -.30 14.80 1850 ---- 16.30B 15.00A 16.30B 15.20 -.40 15.60 986 1855 ---- 17.00B 15.90A 17.00B 16.00 -.40 16.40 1860 ---- 17.90B 16.70A 17.90B 16.80 -.40 17.20 1865 ---- 18.90B 17.50A 18.90B 17.60 -.50 18.10 5 1870 19.40 19.80B 18.40A 19.70B 18.50 -.60 4 19.10 4 29 1875 ---- 20.90B 19.20A 20.90B 19.50 -.50 20.00 64 1880 ---- 21.90B 20.30A 21.90B 20.50 -.50 21.00 1885 ---- 23.10B 21.20A 23.10B 21.50 -.60 22.10 69 1890 ---- 24.20B 22.40A 24.20B 22.60 -.60 23.20 1895 ---- 25.40B 23.50A 25.40B 23.70 -.70 24.40 1900 ---- 26.80B 24.60A 26.80B 24.90 -.70 25.60 912 1905 ---- 28.10B 25.80A 28.10B 26.10 -.80 26.90 6 1910 ---- 29.50B 27.10A 29.50B 27.40 -.80 28.20 96 1915 ---- 30.90B 28.40A 30.90B 28.70 -.90 29.60 13 1920 ---- 32.40B 29.80A 32.40B 30.10 -.90 31.00 8 1925 ---- 34.00B 31.20A 34.00B 31.60 -.90 32.50 180 1930 ---- 35.60B 32.70A 35.60B 33.10 -1.00 34.10 4 1935 ---- 37.30B 34.30A 37.30B 34.70 -1.00 35.70 1 1940 ---- 39.00B 35.90A 39.00B 36.40 -.90 37.30 19 1945 ---- 40.80B 37.60A 40.80B 38.10 -1.00 39.10 1950 ---- 42.80B 39.30A 42.80B 39.80 -1.10 40.90 342 1955 ---- 44.60B 41.10A 44.60B 41.70 -1.00 42.70 12 1960 ---- 46.70B 42.90A 46.70B 43.60 -1.10 44.70 29 1965 ---- 48.70B 44.90A 48.70B 45.50 -1.20 46.70 1970 ---- 50.80B 46.90A 50.80B 47.60 -1.10 48.70 3 1975 ---- 53.00B 48.90A 53.00B 49.60 -1.20 20 50.80 89 1980 ---- 55.30B 51.00A 55.30B 51.80 -1.20 53.00 74 1985 ---- 57.60B 53.20A 57.60B 54.00 -1.30 55.30 59 1990 ---- 60.00B 55.50A 60.00B 56.30 -1.30 57.60 5 1995 ---- 62.50B 57.80A 62.50B 58.60 -1.30 59.90 12 2000 ---- 65.00B 60.10A 65.00B 61.00 -1.40 62.40 662 2005 ---- 67.60B 62.60A 67.60B 63.50 -1.40 64.90 7 2010 ---- 70.00B 65.20A 70.00B 66.00 -1.40 67.40 7 2015 ---- 72.90B 67.70A 72.90B 68.60 -1.50 70.10 2020 ---- 75.70B 70.30A 75.50B 71.30 -1.40 72.70 350 2025 ---- 78.50B 73.00A 78.30B 74.00 -1.50 75.50 380 2030 ---- 81.20B 75.80A 81.20B 76.80 -1.50 78.30 2035 ---- 84.10B 78.60A 84.10B 79.60 -1.60 81.20 2040 ---- 87.20B 81.50A 87.20B 82.60 -1.50 84.10 105 2045 ---- 90.40B 84.40A 90.20B 85.50 -1.60 87.10 2 2050 ---- 93.60B 87.30A 93.40B 88.50 -1.60 90.10 272 2055 ---- 96.70B 90.40A 96.50B 91.60 -1.60 93.20 107 2060 ---- 100.00B 93.50A 99.80B 94.70 -1.60 96.30 14 2065 ---- 103.20B 96.70A 103.10B 97.90 -1.60 99.50 151 2070 ---- 106.30B 99.90A 106.30B 101.20 -1.60 102.80 1 2075 ---- 109.90B 103.20A 109.80B 104.50 -1.60 106.10 100 2080 ---- 113.10B 106.50A 113.00B 107.80 -1.60 109.40 2 2085 ---- 116.50B 109.80A 116.50B 111.20 -1.60 112.80 1 2090 ---- 120.10B 113.20A 120.10B 114.60 -1.60 116.20 2095 ---- 123.60B 116.60A 123.50B 118.10 -1.60 119.70 2100 120.60 127.50B 120.10A 120.20A 121.60 -1.70 2 123.30 319 2105 ---- 131.20B 123.70A 131.00B 125.20 -1.60 126.80 210 2110 ---- 134.60B 127.20A 134.50B 128.80 -1.70 130.50 2115 ---- 138.30B 130.90A 138.20B 132.50 -1.60 134.10 2120 ---- 142.00B 134.50A 142.00B 136.10 -1.70 137.80 2125 ---- 145.80B 138.20A 145.80B 139.90 -1.60 141.50 2 2130 ---- 149.70B 142.00A 149.60B 143.60 -1.70 145.30 5 2135 ---- 153.50B 145.70A 153.50B 147.40 -1.70 149.10 2140 ---- 157.50B 149.60A 157.40B 151.30 -1.70 153.00 2145 ---- 161.40B 153.40A 161.30B 155.20 -1.70 156.90 2150 ---- 165.40B 157.30A 165.30B 159.10 -1.70 160.80 2155 ---- 169.40B 161.20A 169.30B 163.00 -1.70 164.70 2160 ---- 173.40B 165.20A 173.40B 167.00 -1.70 168.70 2165 ---- 177.50B 169.10A 177.40B 171.00 -1.70 172.70 2170 ---- 181.50B 173.10A 181.50B 175.00 -1.70 176.70 2175 ---- 185.70B 177.20A 185.60B 179.10 -1.70 180.80 14 2180 ---- 189.80B 181.20A 189.80B 183.10 -1.80 184.90 2185 ---- 194.00B 185.30A 193.90B 187.30 -1.70 189.00 2190 ---- 198.20B 189.50A 198.10B 191.40 -1.80 193.20 2195 ---- 202.40B 193.60A 202.40B 195.60 -1.70 197.30 2200 ---- 206.70B 197.80A 206.70B 199.70 -1.80 201.50 2 2205 ---- 210.90B 202.00A 210.90B 204.00 -1.80 205.80 2210 ---- 215.20B 206.20A 215.20B 208.20 -1.80 210.00 2215 ---- 219.50B 210.40A 219.50B 212.50 -1.80 214.30 2220 ---- 223.90B 214.70A 223.90B 216.70 -1.90 218.60 2225 ---- 228.20B 219.00A 228.20B 221.00 -1.90 222.90 2230 ---- 232.60B 223.30A 232.60B 225.40 -1.80 227.20 1 1 2235 ---- 237.00B 227.60A 236.90B 229.70 -1.90 231.60 2240 ---- 241.40B 232.00A 241.40B 234.10 -1.80 235.90 2245 ---- 245.90B 236.40A 245.90B 238.50 -1.80 240.30 2250 ---- 250.30B 240.70A 250.30B 242.90 -1.90 244.80 2255 ---- 254.70B 245.10A 254.70B 247.30 -1.90 249.20 2260 ---- 259.30B 249.60A 259.30B 251.70 -1.90 253.60 2265 ---- 263.70B 254.00A 263.70B 256.20 -1.90 258.10 2270 ---- 268.20B 258.50A 268.20B 260.70 -1.90 262.60 2275 ---- 272.70B 262.90A 272.70B 265.10 -2.00 267.10 2280 ---- 277.30B 267.40A 277.30B 269.60 -2.00 271.60 2285 ---- 281.80B 271.90A 281.80B 274.20 -1.90 276.10 1 1 2290 ---- 286.40B 276.40A 286.40B 278.70 -1.90 280.60 2295 ---- 291.00B 281.00A 291.00B 283.20 -2.00 285.20 1 1 2300 ---- 295.70B 285.50A 295.70B 287.80 -2.00 289.80 2305 ---- 300.30B 290.10A 300.30B 292.40 -1.90 294.30 2310 ---- 304.80B 294.70A 304.80B 296.90 -2.00 298.90 2315 ---- 309.40B 299.20A 309.40B 301.50 -2.00 303.50 2320 ---- 314.20B 303.80A 314.20B 306.10 -2.00 308.10 3 3 2325 ---- 318.70B 308.50A 318.70B 310.80 -2.00 312.80 2330 ---- 323.40B 313.10A 323.40B 315.40 -2.00 317.40 2340 ---- 332.80B 322.30A 332.80B 324.70 -2.00 326.70 2350 ---- 342.20B 331.70A 342.20B 334.00 -2.10 336.10 5 2360 ---- 350.40B 341.00A 349.90B 343.40 -2.10 345.50 2370 ---- 359.90B 350.40A 359.40B 352.80 -2.10 354.90 2375 ---- 365.80B 355.10A 365.80B 357.50 -2.10 359.60 2380 ---- 369.40B 361.10A 368.90B 362.20 -2.10 364.30 2390 ---- 378.90B 370.60A 378.40B 371.70 -2.10 373.80 2400 ---- 389.70B 378.80A 389.70B 381.20 -2.20 383.40 22 2410 ---- 398.10B 389.70A 397.60B 390.80 -2.10 392.90 2420 ---- 407.70B 399.20A 407.20B 400.30 -2.20 402.50 2425 ---- 413.80B 402.70A 413.80B 405.10 -2.20 407.30 2430 ---- 417.30B 408.90A 416.90B 409.90 -2.20 412.10 2450 ---- 438.00B 426.80A 438.00B 429.20 -2.20 431.40 3 2475 ---- 462.30B 451.00A 462.30B 453.50 -2.20 455.70 2500 ---- 486.80B 475.40A 486.80B 477.90 -2.20 480.10 24 2525 ---- 511.50B 499.90A 511.50B 502.40 -2.20 504.60 3 2550 ---- 536.20B 524.50A 536.20B 527.10 -2.20 529.30 2575 ---- 561.00B 549.20A 561.00B 551.80 -2.30 554.10 2600 ---- 586.00B 574.00A 586.00B 576.70 -2.20 578.90 2625 ---- 609.40B 599.00A 609.00B 601.70 -2.20 603.90 2700 ---- 684.30B 675.30A 683.80B 676.70 -2.20 678.90 2800 ---- 784.30B 775.20A 783.70B 776.70 -2.20 778.90 3000 ---- 984.10B 975.40A 984.00B 976.70 -2.20 978.90 3500 ---- 1483.80B 1475.40A 1483.40B 1476.70 -2.20 1478.90 4000 ---- 1983.50B 1975.40A 1982.80B 1976.70 -2.20 1978.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 +.10 .30 41 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .40 .00 .40 30 1375 ---- ---- ---- ---- .40 .00 .40 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 .00 .70 750 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .80 +.10 .70 1500 ---- ---- ---- ---- .80 .00 .80 231 1510 ---- ---- ---- ---- .90 +.10 .80 85 1520 ---- ---- ---- ---- .90 .00 .90 82 1525 ---- ---- ---- ---- .90 .00 .90 1 1530 ---- ---- ---- ---- 1.00 .00 1.00 1 1540 ---- ---- ---- ---- 1.10 .00 1.10 2 1545 ---- ---- ---- ---- 1.10 .00 1.10 1550 ---- ---- ---- ---- 1.10 .00 1.10 24 1555 ---- ---- ---- ---- 1.20 .00 1.20 1560 ---- ---- ---- ---- 1.20 .00 1.20 1 1565 ---- ---- ---- ---- 1.30 .00 1.30 1570 ---- ---- ---- ---- 1.30 .00 1.30 3 1575 ---- ---- ---- ---- 1.40 .00 1.40 1580 ---- ---- ---- ---- 1.40 -.10 1.50 1585 ---- ---- ---- ---- 1.50 .00 1.50 1590 ---- ---- ---- ---- 1.60 .00 1.60 1595 ---- ---- ---- ---- 1.60 -.10 1.70 1600 ---- ---- ---- ---- 1.70 -.10 1.80 44 1605 ---- ---- ---- ---- 1.80 .00 1.80 1610 ---- ---- ---- ---- 1.90 .00 1.90 1 1615 ---- ---- ---- ---- 2.00 .00 2.00 1620 ---- ---- ---- ---- 2.00 -.10 2.10 1625 ---- ---- ---- ---- 2.10 -.10 2.20 32 1630 ---- ---- ---- ---- 2.20 -.10 2.30 1635 ---- ---- ---- ---- 2.30 -.10 2.40 1640 ---- ---- ---- ---- 2.50 -.10 2.60 1645 ---- ---- ---- ---- 2.60 -.10 2.70 1650 ---- ---- ---- ---- 2.70 -.10 2.80 37 1655 ---- ---- ---- ---- 2.80 -.10 2.90 1660 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1665 ---- ---- ---- ---- 3.10 -.10 3.20 1670 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 20 1675 ---- ---- ---- ---- 3.40 -.10 3.50 1 1680 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1 1685 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1 1690 ---- ---- ---- ---- 3.90 -.10 4.00 1695 ---- ---- ---- ---- 4.10 -.10 4.20 1 1700 ---- ---- ---- ---- 4.30 -.10 4.40 141 1705 ---- ---- ---- ---- 4.50 -.10 4.60 1710 ---- ---- ---- ---- 4.70 -.10 4.80 1 1715 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 3 1720 ---- ---- ---- ---- 5.20 -.10 5.30 1725 ---- ---- ---- ---- 5.40 -.10 5.50 1730 ---- ---- ---- ---- 5.70 -.10 5.80 1735 ---- ---- ---- ---- 5.90 -.20 6.10 1740 ---- ---- 6.30A 6.30A 6.20 -.20 6.40 1745 ---- ---- 6.60A 6.60A 6.50 -.20 6.70 1 1750 ---- ---- 6.80A 6.80A 6.80 -.20 7.00 900 1755 ---- ---- 7.20A 7.20A 7.10 -.20 7.30 1760 ---- 7.70B ---- 7.70B 7.50 -.10 7.60 1765 ---- ---- 7.90A 7.90A 7.80 -.20 8.00 1770 ---- ---- 8.30A 8.30A 8.20 -.20 8.40 1775 ---- ---- 8.50A 8.50A 8.50 -.30 8.80 50 1780 ---- ---- 9.00A 9.00A 8.90 -.30 9.20 1785 ---- 9.70B 9.50A 9.70B 9.30 -.30 9.60 50 1790 ---- ---- 9.90A 9.90A 9.80 -.30 10.10 1795 ---- 10.60B 10.30A 10.60B 10.20 -.30 10.50 1800 ---- 11.10B 10.60A 11.10B 10.70 -.30 11.00 596 1805 ---- 11.70B 11.30A 11.70B 11.20 -.30 11.50 1810 ---- 12.20B 11.80A 12.20B 11.70 -.40 12.10 1 1815 ---- 12.80B 12.40A 12.80B 12.20 -.40 12.60 1820 ---- 13.40B 12.90A 13.40B 12.80 -.40 13.20 1825 ---- 14.00B 13.30A 14.00B 13.40 -.40 13.80 26 1830 ---- 14.70B 14.10A 14.70B 14.00 -.50 14.50 1835 ---- 15.40B 14.70A 15.40B 14.70 -.40 15.10 1840 ---- 16.10B 15.40A 16.10B 15.30 -.50 15.80 1845 ---- 16.90B 16.10A 16.90B 16.00 -.50 16.50 1850 17.10 17.70B 16.70 17.70B 16.80 -.50 12 17.30 237 1855 ---- 18.50B 17.50A 18.50B 17.50 -.60 18.10 1860 ---- 19.40B 18.30A 19.40B 18.30 -.60 18.90 1865 ---- 20.30B 19.20A 20.30B 19.20 -.50 19.70 1870 ---- 21.20B 20.00A 21.20B 20.10 -.50 20.60 30 1875 22.50 22.60 20.80A 20.80A 21.00 -.60 4 21.60 20 1880 ---- 23.20B 21.90A 23.20B 21.90 -.60 22.50 1885 ---- 24.30B 22.80A 24.30B 22.90 -.60 23.50 100 1890 ---- 25.40B 23.80A 25.40B 24.00 -.60 24.60 2 1895 ---- 26.60B 24.90A 26.60B 25.00 -.70 25.70 1900 ---- 27.90B 26.00A 27.90B 26.20 -.60 26.80 31 502 1905 ---- 29.00B 27.10A 29.00B 27.30 -.70 28.00 1 1910 ---- 30.30B 28.30A 30.30B 28.60 -.70 29.30 1 1915 ---- 31.70B 29.60A 31.70B 29.80 -.80 30.60 1920 ---- 33.10B 30.90A 33.10B 31.20 -.70 31.90 1925 ---- 34.60B 32.30A 34.60B 32.50 -.80 33.30 22 1930 ---- 36.10B 33.70A 36.10B 33.90 -.90 34.80 1935 ---- 37.60B 35.10A 37.60B 35.40 -.90 36.30 2 1940 ---- 39.30B 36.60A 39.30B 37.00 -.90 37.90 3 1945 ---- 40.90B 38.20A 40.90B 38.50 -1.00 39.50 1950 ---- 42.70B 39.80A 42.70B 40.20 -1.00 41.20 100 1955 ---- 44.50B 41.50A 44.50B 41.90 -1.00 42.90 1960 ---- 46.30B 43.20A 46.30B 43.60 -1.10 44.70 1965 ---- 48.20B 45.00A 48.20B 45.50 -1.10 46.60 1970 ---- 50.20B 46.80A 50.20B 47.30 -1.20 48.50 10 1975 ---- 52.20B 48.70A 52.20B 49.30 -1.10 50.40 2 1980 ---- 54.30B 50.70A 54.30B 51.30 -1.20 52.50 1985 ---- 56.50B 52.70A 56.50B 53.30 -1.20 54.50 1990 ---- 58.70B 54.80A 58.70B 55.40 -1.30 56.70 1995 ---- 61.00B 56.90A 61.00B 57.60 -1.30 58.90 2000 ---- 63.30B 59.10A 63.30B 59.80 -1.30 61.10 60 2005 ---- 65.70B 61.40A 65.70B 62.10 -1.30 63.40 2010 ---- 68.10B 63.70A 68.10B 64.50 -1.30 65.80 5 2015 ---- 70.60B 66.10A 70.60B 66.90 -1.30 68.20 2020 ---- 73.20B 68.50A 73.20B 69.30 -1.40 70.70 2025 ---- 75.80B 71.00A 75.80B 71.80 -1.40 73.20 2030 ---- 78.50B 73.60A 78.50B 74.40 -1.40 75.80 2035 ---- 81.20B 76.20A 81.20B 77.10 -1.30 78.40 2040 ---- 84.00B 78.90A 84.00B 79.80 -1.30 81.10 2045 ---- 86.80B 81.60A 86.80B 82.50 -1.40 83.90 2050 ---- 89.70B 84.20A 89.70B 85.30 -1.40 86.70 14 2055 ---- 92.70B 87.20A 92.60B 88.20 -1.40 89.60 38 2060 ---- 95.70B 90.00A 95.60B 91.10 -1.40 92.50 60 2065 ---- 98.70B 93.00A 98.70B 94.00 -1.50 95.50 4 2070 ---- 101.80B 96.00A 101.80B 97.10 -1.40 98.50 31 2075 ---- 105.00B 99.00A 104.90B 100.10 -1.50 101.60 2080 ---- 108.10B 102.10A 108.10B 103.20 -1.50 104.70 2085 ---- 111.30B 105.20A 111.30B 106.40 -1.50 107.90 2090 ---- 114.60B 108.40A 114.50B 109.60 -1.50 111.10 2 2095 ---- 117.90B 111.60A 117.90B 112.90 -1.50 114.40 2100 ---- 121.40B 114.90A 121.30B 116.20 -1.50 117.70 10 2105 ---- 124.70B 118.20A 124.70B 119.50 -1.60 121.10 2110 ---- 128.20B 121.60A 128.20B 122.90 -1.60 124.50 2115 ---- 131.70B 125.00A 131.70B 126.30 -1.60 127.90 2120 ---- 135.20B 128.40A 135.20B 129.80 -1.60 131.40 2125 ---- 138.90B 131.90A 138.90B 133.30 -1.70 135.00 169 2130 ---- 142.50B 135.40A 142.40B 136.90 -1.60 138.50 2135 ---- 146.10B 139.00A 146.10B 140.50 -1.60 142.10 2140 ---- 149.80B 142.60A 149.80B 144.10 -1.70 145.80 2145 ---- 153.50B 146.20A 153.50B 147.70 -1.70 149.40 2150 151.00 157.30B 149.90A 149.90A 151.40 -1.80 2 153.20 2155 ---- 161.10B 153.60A 161.10B 155.20 -1.70 156.90 2160 ---- 164.90B 157.30A 164.90B 158.90 -1.80 160.70 1 2165 ---- 168.80B 161.10A 168.70B 162.70 -1.80 164.50 3 2170 166.30 172.70B 164.90A 164.90A 166.60 -1.70 1 168.30 1 2175 ---- 176.60B 168.80A 176.50B 170.40 -1.80 172.20 2 2180 ---- 180.50B 172.60A 180.50B 174.30 -1.80 176.10 3 2185 ---- 184.60B 176.50A 184.60B 178.20 -1.80 180.00 5 2190 ---- 188.60B 180.40A 188.60B 182.20 -1.80 184.00 5 2195 ---- 192.50B 184.40A 192.50B 186.10 -1.90 188.00 2200 ---- 196.70B 188.40A 196.70B 190.10 -1.90 192.00 2205 ---- 200.70B 192.40A 200.70B 194.20 -1.80 196.00 2210 ---- 204.80B 196.40A 204.80B 198.20 -1.90 200.10 2215 ---- 208.90B 200.50A 208.90B 202.30 -1.80 204.10 2220 ---- 213.10B 204.50A 213.10B 206.40 -1.90 208.30 2225 ---- 217.30B 208.60A 217.30B 210.50 -1.90 212.40 2230 ---- 221.50B 212.80A 221.50B 214.70 -1.80 216.50 2235 ---- 225.60B 216.90A 225.60B 218.80 -1.90 220.70 2240 ---- 229.90B 221.10A 229.90B 223.00 -1.90 224.90 2245 ---- 234.20B 225.30A 234.20B 227.20 -1.90 229.10 2250 ---- 238.50B 229.50A 238.50B 231.50 -1.90 233.40 2255 ---- 242.70B 233.70A 242.70B 235.70 -1.90 237.60 1 2260 ---- 247.10B 238.00A 247.10B 240.00 -1.90 241.90 2265 ---- 251.40B 242.20A 251.40B 244.30 -1.90 246.20 1 2270 ---- 255.80B 246.50A 255.80B 248.60 -1.90 250.50 1 2275 ---- 260.10B 250.80A 260.10B 252.90 -2.00 254.90 2280 ---- 264.50B 255.20A 264.50B 257.30 -1.90 259.20 2285 ---- 268.90B 259.50A 268.90B 261.60 -2.00 263.60 2290 ---- 273.30B 263.90A 273.30B 266.00 -2.00 268.00 2295 ---- 277.80B 268.30A 277.80B 270.40 -2.00 272.40 2300 ---- 282.20B 272.60A 282.20B 274.80 -2.00 276.80 2305 ---- 286.70B 277.10A 286.70B 279.20 -2.00 281.20 2310 ---- 291.20B 281.50A 291.20B 283.70 -2.00 285.70 2315 ---- 295.70B 285.90A 295.70B 288.10 -2.10 290.20 2320 ---- 300.20B 290.40A 300.20B 292.60 -2.00 294.60 2325 ---- 304.70B 294.80A 304.70B 297.10 -2.00 299.10 2 2330 ---- 309.30B 299.30A 309.30B 301.60 -2.00 303.60 2335 ---- 313.80B 303.80A 313.80B 306.10 -2.00 308.10 1 2340 ---- 318.30B 308.30A 318.30B 310.60 -2.10 312.70 1 2345 ---- 322.90B 312.90A 322.90B 315.10 -2.10 317.20 2350 ---- 327.50B 317.40A 327.50B 319.70 -2.10 321.80 2360 ---- 336.70B 326.50A 336.70B 328.80 -2.10 330.90 2370 ---- 345.90B 335.60A 345.90B 338.00 -2.10 340.10 2375 ---- 350.50B 340.20A 350.50B 342.60 -2.10 344.70 2380 ---- 355.20B 344.80A 355.10B 347.20 -2.10 349.30 2390 ---- 364.50B 354.10A 364.50B 356.40 -2.20 358.60 2400 ---- 373.90B 363.40A 373.90B 365.70 -2.20 367.90 8 2410 ---- 383.20B 372.70A 383.20B 375.10 -2.20 377.30 2420 ---- 392.70B 382.00A 392.60B 384.40 -2.20 386.60 2425 ---- 397.40B 386.70A 397.40B 389.10 -2.20 391.30 5 2430 ---- 400.60B 391.40A 399.70B 393.90 -2.20 396.10 2440 ---- 410.10B 402.60A 409.20B 403.30 -2.20 405.50 2450 ---- 421.10B 410.30A 421.10B 412.80 -2.20 415.00 2475 ---- 445.10B 434.10A 445.10B 436.60 -2.20 438.80 2500 ---- 469.20B 458.00A 469.20B 460.50 -2.30 462.80 3 2525 ---- 493.40B 482.10A 493.40B 484.60 -2.40 487.00 5 2550 ---- 517.80B 506.30A 517.80B 508.90 -2.30 511.20 11 2575 ---- 542.30B 530.70A 542.30B 533.30 -2.40 535.70 2 10 2600 ---- 567.00B 555.30A 567.00B 557.80 -2.40 560.20 10 2625 ---- 591.60B 579.90A 591.60B 582.50 -2.30 584.80 2750 ---- 714.40B 706.20A 713.90B 707.00 -2.40 709.40 2975 ---- 939.10B 931.20A 938.70B 932.00 -2.40 934.40 3000 ---- 965.00B 955.50A 964.70B 957.00 -2.40 959.40 3250 ---- 1214.80B 1205.50A 1214.50B 1207.00 -2.40 1209.40 3500 ---- 1464.70B 1455.60A 1464.00B 1457.00 -2.40 1459.40 4000 ---- 1964.40B 1955.70A 1963.70B 1957.00 -2.40 1959.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 1 1275 ---- ---- ---- ---- .30 +.10 .20 6 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .40 +.10 .30 1350 ---- ---- ---- ---- .40 +.10 .30 1 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .60 +.10 .50 1425 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .80 +.10 .70 1450 ---- ---- ---- ---- .80 .00 .80 4 1460 ---- ---- ---- ---- .90 +.10 .80 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 .00 .90 1480 ---- ---- ---- ---- 1.00 .00 1.00 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- ---- ---- 1.10 .00 1.10 57 1510 ---- ---- ---- ---- 1.20 .00 1.20 1520 ---- ---- ---- ---- 1.30 .00 1.30 1525 ---- ---- ---- ---- 1.30 -.10 1.40 1530 ---- ---- ---- ---- 1.40 -.10 1.50 1540 ---- ---- ---- ---- 1.50 -.10 1.60 1545 ---- ---- ---- ---- 1.60 .00 1.60 1550 ---- ---- ---- ---- 1.60 -.10 1.70 8 1555 ---- ---- ---- ---- 1.70 -.10 1.80 1560 ---- ---- ---- ---- 1.80 .00 1.80 1565 ---- ---- ---- ---- 1.80 -.10 1.90 1570 ---- ---- ---- ---- 1.90 -.10 2.00 1575 ---- ---- ---- ---- 2.00 -.10 2.10 11 1580 ---- ---- ---- ---- 2.10 -.10 2.20 1585 ---- ---- ---- ---- 2.10 -.10 2.20 1590 ---- ---- ---- ---- 2.20 -.10 2.30 1595 ---- ---- ---- ---- 2.30 -.10 2.40 1 1600 ---- ---- ---- ---- 2.40 -.10 2.50 252 1605 ---- ---- ---- ---- 2.50 -.10 2.60 1610 ---- ---- ---- ---- 2.60 -.10 2.70 1615 ---- ---- ---- ---- 2.80 .00 2.80 1620 ---- ---- ---- ---- 2.90 -.10 3.00 1625 ---- ---- ---- ---- 3.00 -.10 3.10 25 1630 ---- ---- ---- ---- 3.10 -.10 3.20 1635 ---- ---- ---- ---- 3.30 -.10 3.40 1640 ---- ---- ---- ---- 3.40 -.10 3.50 1645 ---- ---- ---- ---- 3.60 .00 3.60 1650 ---- ---- ---- ---- 3.70 -.10 3.80 1 1655 ---- ---- ---- ---- 3.90 -.10 4.00 1660 ---- ---- ---- ---- 4.00 -.10 4.10 1665 ---- ---- ---- ---- 4.20 -.10 4.30 1670 ---- ---- ---- ---- 4.40 -.10 4.50 1675 ---- ---- ---- ---- 4.60 -.10 4.70 1680 ---- ---- ---- ---- 4.80 -.10 4.90 1685 ---- ---- ---- ---- 5.00 -.10 5.10 1690 ---- ---- ---- ---- 5.30 .00 5.30 1695 ---- ---- ---- ---- 5.50 -.10 5.60 1700 ---- 5.90B ---- 5.90B 5.70 -.10 5.80 652 1705 ---- ---- ---- ---- 6.00 -.10 6.10 1710 ---- ---- ---- ---- 6.30 .00 6.30 1715 ---- ---- ---- ---- 6.50 -.10 6.60 1720 ---- ---- ---- ---- 6.80 -.10 6.90 1725 ---- 7.30B ---- 7.30B 7.10 -.10 7.20 1730 ---- ---- ---- ---- 7.40 -.10 7.50 1735 ---- ---- ---- ---- 7.80 -.10 7.90 1740 ---- ---- ---- ---- 8.10 -.10 8.20 2 1745 ---- ---- ---- ---- 8.50 -.10 8.60 1750 ---- 9.10B ---- 9.10B 8.80 -.10 8.90 50 1755 ---- 9.40B ---- 9.40B 9.20 -.10 9.30 1760 ---- 9.80B ---- 9.80B 9.60 -.10 9.70 1765 ---- ---- ---- ---- 10.00 -.20 10.20 1770 ---- 10.70B ---- 10.70B 10.50 -.10 10.60 1775 ---- 11.30B 11.00A 11.30B 10.90 -.20 11.10 40 1780 ---- 11.70B 11.50A 11.70B 11.40 -.20 11.60 4 1785 ---- 12.20B 12.00A 12.20B 11.90 -.20 12.10 1790 ---- 12.70B 12.50A 12.70B 12.40 -.20 12.60 2 1795 ---- 13.30B ---- 13.30B 13.00 -.10 13.10 1800 ---- 14.00B 13.60A 14.00B 13.50 -.20 13.70 267 1805 ---- 14.50B 14.20A 14.50B 14.10 -.20 14.30 1810 ---- 15.10B 14.80A 15.10B 14.70 -.20 14.90 1815 ---- 15.90B 15.40A 15.80B 15.30 -.30 15.60 1820 ---- 16.50B 16.10A 16.50B 16.00 -.20 16.20 1825 ---- 17.40B 16.70A 17.40B 16.70 -.20 16.90 61 1830 ---- 18.00B 17.50A 18.00B 17.40 -.30 17.70 1835 ---- 18.80B 18.20A 18.80B 18.10 -.30 18.40 1840 ---- 19.60B 19.00A 19.60B 18.90 -.30 19.20 1845 ---- 20.50B 19.80A 20.40B 19.70 -.30 20.00 1850 ---- 21.50B 20.50A 21.50B 20.50 -.40 20.90 358 1855 ---- 22.30B 21.50A 22.20B 21.40 -.40 21.80 1860 ---- 23.20B 22.40A 23.20B 22.30 -.40 22.70 1865 ---- 24.20B 23.30A 24.20B 23.20 -.40 23.60 1870 ---- 25.30B 24.30A 25.30B 24.20 -.40 24.60 1875 ---- 26.50B 25.20A 26.50B 25.20 -.50 25.70 34 254 1880 ---- 27.50B 26.40A 27.50B 26.30 -.50 26.80 1885 ---- 28.80B 27.30A 28.80B 27.40 -.50 27.90 1890 ---- 29.90B 28.60A 29.80B 28.50 -.50 29.00 1895 ---- 31.10B 29.60A 31.10B 29.70 -.50 30.20 1900 ---- 32.60B 30.80A 32.60B 30.90 -.60 31.50 955 1905 ---- 33.80B 32.10A 33.80B 32.20 -.60 32.80 1910 ---- 35.20B 33.40A 35.20B 33.50 -.60 34.10 1915 ---- 36.60B 34.80A 36.60B 34.90 -.60 35.50 6 1920 ---- 38.20B 36.20A 38.10B 36.30 -.70 37.00 100 1925 ---- 39.90B 37.60A 39.80B 37.80 -.70 38.50 71 1930 ---- 41.20B 39.20A 41.20B 39.30 -.70 40.00 1 1935 ---- 42.90B 40.70A 42.90B 40.90 -.70 41.60 1940 ---- 44.60B 42.30A 44.60B 42.50 -.80 43.30 1945 ---- 46.30B 44.00A 46.30B 44.20 -.80 45.00 1950 ---- 48.40B 45.50A 48.40B 45.90 -.80 46.70 54 1955 ---- 50.00B 47.40A 50.00B 47.70 -.80 48.50 1 1960 ---- 52.00B 49.20A 52.00B 49.50 -.90 50.40 1965 ---- 53.90B 51.10A 53.90B 51.40 -.90 52.30 1970 ---- 56.00B 53.00A 56.00B 53.40 -.90 54.30 1975 ---- 58.30B 54.90A 58.30B 55.40 -.90 56.30 85 1980 ---- 60.20B 57.00A 60.20B 57.40 -1.00 58.40 1985 ---- 62.60B 59.00A 62.40B 59.50 -1.00 60.50 1990 ---- 64.60B 61.10A 64.60B 61.70 -1.00 62.70 1995 ---- 66.90B 63.30A 66.90B 63.90 -1.00 64.90 2000 ---- 69.50B 65.50A 69.40B 66.20 -1.00 67.20 34 96 2005 ---- 71.70B 68.00A 71.70B 68.50 -1.10 69.60 2010 ---- 74.20B 70.30A 74.20B 70.90 -1.10 72.00 2015 ---- 76.70B 72.70A 76.70B 73.30 -1.10 74.40 40 2020 ---- 79.30B 75.20A 79.30B 75.80 -1.10 76.90 2025 ---- 82.10B 77.70A 82.00B 78.30 -1.20 79.50 15 2030 ---- 84.60B 80.30A 84.60B 80.90 -1.20 82.10 210 2035 ---- 87.30B 82.90A 87.30B 83.60 -1.20 84.80 2040 ---- 90.10B 85.60A 90.10B 86.30 -1.20 87.50 2045 ---- 93.00B 88.30A 93.00B 89.10 -1.20 90.30 2050 ---- 96.10B 90.90A 96.00B 91.90 -1.20 93.10 150 2055 ---- 98.80B 93.90A 98.80B 94.70 -1.30 96.00 3 2060 ---- 101.80B 96.80A 101.80B 97.60 -1.30 98.90 1 2065 ---- 104.80B 99.70A 104.80B 100.60 -1.30 101.90 2070 ---- 107.90B 102.70A 107.90B 103.60 -1.30 104.90 1 2075 ---- 111.30B 105.70A 111.20B 106.70 -1.30 108.00 1 2080 ---- 114.20B 108.60A 114.20B 109.80 -1.30 111.10 27 2085 ---- 117.40B 111.70A 117.40B 112.90 -1.40 114.30 1 2090 ---- 120.60B 115.00A 120.60B 116.10 -1.40 117.50 2095 ---- 123.90B 118.20A 123.90B 119.30 -1.40 120.70 2100 ---- 127.60B 121.20A 127.50B 122.60 -1.40 124.00 22 2105 ---- 130.70B 124.80A 130.70B 125.90 -1.40 127.30 2110 ---- 134.10B 128.10A 134.10B 129.30 -1.40 130.70 2115 ---- 137.50B 131.50A 137.50B 132.70 -1.40 134.10 1 2120 ---- 141.00B 134.90A 141.00B 136.10 -1.50 137.60 2125 ---- 145.00B 138.40A 145.00B 139.60 -1.50 141.10 4 2130 ---- 148.10B 141.80A 148.10B 143.10 -1.50 144.60 2135 ---- 151.80B 145.40A 151.80B 146.70 -1.50 148.20 2140 ---- 155.40B 148.90A 155.30B 150.30 -1.50 151.80 2145 ---- 159.10B 152.50A 159.10B 153.90 -1.50 155.40 2150 ---- 162.80B 156.10A 162.70B 157.60 -1.40 159.00 2 2155 ---- 166.50B 159.80A 166.50B 161.20 -1.50 162.70 2160 ---- 170.30B 163.50A 170.20B 165.00 -1.50 166.50 2165 ---- 174.10B 167.20A 174.00B 168.70 -1.50 170.20 2170 ---- 177.90B 170.90A 177.90B 172.50 -1.50 174.00 2175 ---- 181.80B 174.70A 181.70B 176.30 -1.50 177.80 2180 ---- 185.70B 178.50A 185.60B 180.10 -1.50 181.60 2185 ---- 189.60B 182.40A 189.60B 184.00 -1.50 185.50 2190 ---- 193.50B 186.30A 193.50B 187.90 -1.50 189.40 2195 ---- 197.50B 190.10A 197.50B 191.80 -1.50 193.30 2200 ---- 201.50B 194.10A 201.50B 195.70 -1.60 197.30 1 2205 ---- 205.50B 198.00A 205.50B 199.70 -1.50 201.20 2210 ---- 209.60B 202.00A 209.50B 203.70 -1.50 205.20 2215 ---- 213.60B 206.00A 213.60B 207.70 -1.50 209.20 2220 ---- 217.70B 210.00A 217.70B 211.70 -1.60 213.30 1 2225 ---- 221.90B 214.00A 221.90B 215.80 -1.50 217.30 2230 ---- 226.00B 218.10A 225.90B 219.90 -1.50 221.40 2235 ---- 230.10B 222.20A 230.10B 224.00 -1.50 225.50 2240 ---- 234.30B 226.30A 234.30B 228.10 -1.60 229.70 2245 ---- 238.50B 230.40A 238.50B 232.30 -1.50 233.80 2250 ---- 242.70B 234.60A 242.70B 236.40 -1.60 238.00 1 2255 ---- 247.00B 238.80A 247.00B 240.60 -1.60 242.20 2260 ---- 251.20B 242.90A 251.20B 244.80 -1.60 246.40 2265 ---- 255.50B 247.20A 255.50B 249.00 -1.60 250.60 2270 ---- 259.80B 251.40A 259.80B 253.30 -1.60 254.90 2275 ---- 264.10B 255.60A 264.10B 257.50 -1.70 259.20 2 2280 ---- 268.40B 259.90A 268.40B 261.80 -1.70 263.50 2285 ---- 272.80B 264.20A 272.70B 266.10 -1.70 267.80 2290 ---- 277.10B 268.50A 277.10B 270.40 -1.70 272.10 2295 ---- 281.50B 272.80A 281.50B 274.80 -1.60 276.40 2300 ---- 285.90B 277.10A 285.90B 279.10 -1.70 280.80 2305 ---- 290.30B 281.50A 290.30B 283.50 -1.70 285.20 2310 ---- 294.70B 285.80A 294.70B 287.80 -1.70 289.50 2315 ---- 299.20B 290.20A 299.20B 292.20 -1.70 293.90 2320 ---- 303.60B 294.60A 303.60B 296.60 -1.80 298.40 2325 ---- 308.10B 299.00A 308.10B 301.10 -1.70 302.80 1 2330 ---- 312.50B 303.40A 312.50B 305.50 -1.70 307.20 2335 ---- 317.00B 307.90A 317.00B 309.90 -1.80 311.70 2340 ---- 321.50B 312.30A 321.50B 314.40 -1.80 316.20 2345 ---- 326.10B 316.80A 326.10B 318.90 -1.70 320.60 2350 ---- 330.60B 321.20A 330.60B 323.30 -1.80 325.10 2360 ---- 339.70B 330.20A 339.60B 332.30 -1.90 334.20 2370 ---- 348.80B 339.30A 348.80B 341.40 -1.80 343.20 2375 ---- 353.40B 343.80A 353.30B 345.90 -1.90 347.80 2380 ---- 358.00B 348.30A 358.00B 350.50 -1.90 352.40 2390 ---- 367.20B 357.40A 367.20B 359.60 -1.90 361.50 2400 ---- 376.40B 366.60A 376.40B 368.80 -1.90 370.70 2410 ---- 385.70B 375.80A 385.70B 378.00 -1.90 379.90 2420 ---- 395.00B 385.00A 395.00B 387.20 -2.00 389.20 2425 ---- 399.70B 389.70A 399.70B 391.90 -2.00 393.90 2430 ---- 404.40B 394.30A 404.40B 396.50 -2.00 398.50 2440 ---- 413.80B 403.60A 413.80B 405.80 -2.10 407.90 2450 ---- 423.20B 413.00A 423.20B 415.20 -2.00 417.20 2475 ---- 446.90B 436.50A 446.90B 438.70 -2.10 440.80 26 2500 ---- 470.70B 460.20A 470.70B 462.40 -2.20 464.60 13 2525 ---- 494.80B 484.00A 494.80B 486.20 -2.30 488.50 2550 ---- 518.90B 508.10A 518.90B 510.30 -2.20 512.50 2575 ---- 543.20B 532.20A 543.20B 534.40 -2.30 536.70 3 2600 ---- 567.60B 556.40A 567.60B 558.70 -2.40 561.10 13 2625 ---- 592.20B 580.90A 592.20B 583.20 -2.30 585.50 2700 ---- 666.30B 654.70A 666.30B 657.20 -2.30 659.50 3000 ---- 964.70B 955.80A 963.90B 957.00 -2.40 959.40 3400 ---- 1364.40B 1355.80A 1363.60B 1357.00 -2.40 1359.40 4000 ---- 1964.00B 1956.10A 1963.40B 1957.00 -2.40 1959.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .90 .00 .90 1450 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.20 +.10 1.10 1470 ---- ---- ---- ---- 1.20 .00 1.20 1475 ---- ---- ---- ---- 1.30 .00 1.30 1480 ---- ---- ---- ---- 1.30 .00 1.30 1490 ---- ---- ---- ---- 1.40 .00 1.40 1500 ---- ---- ---- ---- 1.50 .00 1.50 1510 ---- ---- ---- ---- 1.60 .00 1.60 1520 ---- ---- ---- ---- 1.70 .00 1.70 1525 ---- ---- ---- ---- 1.80 .00 1.80 1530 ---- ---- ---- ---- 1.80 .00 1.80 1540 ---- ---- ---- ---- 2.00 .00 2.00 1545 ---- ---- ---- ---- 2.10 +.10 2.00 1550 ---- ---- ---- ---- 2.10 .00 2.10 1 1555 ---- ---- ---- ---- 2.20 .00 2.20 1560 ---- ---- ---- ---- 2.30 .00 2.30 1565 ---- ---- ---- ---- 2.40 .00 2.40 1570 ---- ---- ---- ---- 2.50 .00 2.50 1575 ---- ---- ---- ---- 2.50 -.10 2.60 1580 ---- ---- ---- ---- 2.60 -.10 2.70 1585 ---- ---- ---- ---- 2.70 -.10 2.80 1590 ---- ---- ---- ---- 2.80 -.10 2.90 1595 ---- ---- ---- ---- 2.90 -.10 3.00 1600 3.30 3.30 3.20A 3.20A 3.10 .00 5 3.10 5 10 1605 ---- ---- ---- ---- 3.20 .00 3.20 1610 ---- ---- ---- ---- 3.30 -.10 3.40 1615 ---- ---- ---- ---- 3.40 -.10 3.50 1620 ---- ---- ---- ---- 3.60 .00 3.60 1 1625 ---- ---- ---- ---- 3.70 -.10 3.80 1630 ---- ---- ---- ---- 3.90 .00 3.90 1635 ---- ---- ---- ---- 4.00 -.10 4.10 1640 ---- ---- ---- ---- 4.20 -.10 4.30 1645 ---- ---- ---- ---- 4.30 -.10 4.40 1650 ---- ---- ---- ---- 4.50 -.10 4.60 2 1655 ---- ---- ---- ---- 4.70 -.10 4.80 1660 ---- ---- ---- ---- 4.90 -.10 5.00 1665 ---- ---- ---- ---- 5.10 -.10 5.20 1670 ---- ---- ---- ---- 5.30 -.10 5.40 1675 ---- ---- ---- ---- 5.50 -.10 5.60 1680 ---- ---- ---- ---- 5.70 -.20 5.90 1685 ---- ---- ---- ---- 6.00 -.10 6.10 1690 ---- ---- ---- ---- 6.20 -.10 6.30 1695 ---- ---- ---- ---- 6.50 -.10 6.60 1700 ---- ---- ---- ---- 6.70 -.20 6.90 1 1705 ---- ---- ---- ---- 7.00 -.10 7.10 1710 ---- ---- ---- ---- 7.30 -.10 7.40 1715 ---- ---- ---- ---- 7.60 -.10 7.70 1720 ---- ---- ---- ---- 7.90 -.10 8.00 1725 ---- ---- ---- ---- 8.30 -.10 8.40 1730 ---- ---- ---- ---- 8.60 -.10 8.70 1735 ---- ---- ---- ---- 9.00 -.10 9.10 1740 ---- ---- ---- ---- 9.30 -.10 9.40 1745 ---- ---- ---- ---- 9.70 -.10 9.80 1750 ---- ---- ---- ---- 10.10 -.10 10.20 1 1755 ---- ---- ---- ---- 10.50 -.10 10.60 1760 ---- 11.10B ---- 11.10B 10.90 -.10 11.00 1765 ---- ---- ---- ---- 11.40 -.10 11.50 1770 ---- 12.00B ---- 12.00B 11.80 -.10 11.90 1775 ---- 12.50B ---- 12.50B 12.30 -.10 12.40 1780 ---- 13.00B ---- 13.00B 12.80 -.10 12.90 5 1785 ---- 13.60B ---- 13.60B 13.30 -.10 13.40 1790 ---- 14.10B ---- 14.10B 13.80 -.20 14.00 1795 ---- 14.70B ---- 14.70B 14.40 -.10 14.50 1800 ---- 15.30B 14.90A 15.30B 14.90 -.20 15.10 77 1805 ---- 15.90B ---- 15.90B 15.50 -.20 15.70 1810 ---- 16.60B 16.30A 16.60B 16.10 -.30 16.40 1815 ---- 17.20B 16.90A 17.20B 16.80 -.20 17.00 1820 ---- 17.90B 17.60A 17.90B 17.40 -.30 17.70 10 1825 ---- 18.60B 18.30A 18.60B 18.10 -.30 18.40 1830 ---- 19.40B 19.00A 19.40B 18.80 -.30 19.10 1835 ---- 20.20B 19.70A 20.20B 19.60 -.30 19.90 1840 ---- 21.00B 20.50A 21.00B 20.30 -.40 20.70 1845 ---- 21.80B 21.30A 21.80B 21.10 -.40 21.50 1850 ---- 22.70B 21.80A 22.70B 21.90 -.40 22.30 20 1855 ---- 23.60B 23.00A 23.60B 22.80 -.40 23.20 1860 ---- 24.60B 23.90A 24.60B 23.70 -.40 24.10 1865 ---- 25.50B 24.80A 25.50B 24.60 -.50 25.10 1870 ---- 26.50B 25.70A 26.50B 25.50 -.60 26.10 1875 ---- 27.60B 26.70A 27.60B 26.50 -.60 27.10 1880 ---- 28.70B 27.70A 28.70B 27.50 -.60 28.10 1885 ---- 29.80B 28.80A 29.80B 28.60 -.60 29.20 1890 ---- 31.00B 29.90A 31.00B 29.70 -.60 30.30 1895 ---- 32.20B 31.00A 32.20B 30.80 -.70 31.50 1900 ---- 33.40B 31.70A 33.40B 32.00 -.70 32.70 116 1905 ---- 34.70B 33.40A 34.70B 33.20 -.70 33.90 1910 ---- 36.00B 34.60A 36.00B 34.40 -.80 35.20 1915 ---- 37.40B 35.90A 37.40B 35.70 -.90 36.60 1920 ---- 38.80B 37.30A 38.80B 37.00 -.90 37.90 1925 ---- 40.30B 38.60A 40.30B 38.40 -.90 39.30 1930 ---- 41.80B 40.10A 41.70B 39.80 -1.00 40.80 1935 ---- 43.30B 41.50A 43.30B 41.30 -1.00 42.30 1 1940 ---- 44.90B 43.00A 44.90B 42.80 -1.00 43.80 1945 ---- 46.60B 44.60A 46.60B 44.40 -1.00 45.40 1950 ---- 48.30B 45.60A 48.30B 46.00 -1.10 47.10 33 1955 ---- 50.00B 47.80A 50.00B 47.70 -1.10 48.80 1960 ---- 51.80B 49.50A 51.80B 49.40 -1.10 50.50 1965 ---- 53.70B 51.30A 53.70B 51.10 -1.20 52.30 1970 ---- 55.60B 53.10A 55.50B 53.00 -1.10 54.10 1975 ---- 57.50B 54.90A 57.50B 54.80 -1.20 56.00 1980 ---- 59.50B 56.80A 59.50B 56.70 -1.20 57.90 1985 ---- 61.60B 58.80A 61.60B 58.70 -1.20 59.90 1990 ---- 63.70B 60.80A 63.70B 60.70 -1.20 61.90 1995 ---- 65.80B 62.80A 65.80B 62.80 -1.20 64.00 2000 ---- 68.00B 64.30A 68.00B 64.90 -1.20 66.10 56 2005 ---- 70.30B 67.10A 70.20B 67.10 -1.20 68.30 5 2010 ---- 72.60B 69.30A 72.50B 69.30 -1.30 70.60 2015 ---- 74.90B 71.50A 74.90B 71.60 -1.20 72.80 1 2020 ---- 77.30B 73.80A 77.30B 73.90 -1.30 75.20 2025 ---- 79.80B 76.20A 79.80B 76.30 -1.30 77.60 2030 ---- 82.30B 78.50A 82.30B 78.80 -1.20 80.00 2035 ---- 84.80B 81.00A 84.80B 81.20 -1.30 82.50 2040 ---- 87.40B 83.50A 87.40B 83.80 -1.20 85.00 2045 ---- 90.10B 86.00A 90.10B 86.40 -1.20 87.60 2050 ---- 92.80B 88.10A 92.80B 89.00 -1.20 90.20 7 26 2055 ---- 95.50B 91.30A 95.50B 91.70 -1.20 92.90 2060 ---- 98.30B 93.90A 98.30B 94.40 -1.20 95.60 2065 ---- 101.20B 96.70A 101.20B 97.20 -1.20 98.40 2070 ---- 104.10B 99.50A 104.10B 100.00 -1.20 101.20 50 2075 ---- 107.00B 102.30A 107.00B 102.90 -1.20 104.10 2080 ---- 110.00B 105.20A 110.00B 105.80 -1.20 107.00 2085 ---- 113.00B 108.10A 113.00B 108.70 -1.30 110.00 2090 ---- 116.10B 111.00A 116.10B 111.70 -1.30 113.00 2095 ---- 119.20B 114.10A 119.20B 114.80 -1.30 116.10 2100 ---- 122.40B 116.70A 122.30B 117.90 -1.30 119.20 4 2105 ---- 125.50B 120.20A 125.50B 121.00 -1.30 122.30 2110 ---- 128.80B 123.30A 128.80B 124.20 -1.30 125.50 2115 ---- 132.00B 126.50A 132.00B 127.40 -1.30 128.70 2120 ---- 135.40B 129.70A 135.40B 130.60 -1.40 132.00 2125 ---- 138.70B 133.00A 138.70B 133.90 -1.40 135.30 2130 ---- 142.10B 136.30A 142.10B 137.20 -1.50 138.70 2135 ---- 145.50B 139.60A 145.50B 140.60 -1.40 142.00 2140 ---- 149.00B 143.00A 149.00B 144.00 -1.50 145.50 2145 ---- 152.50B 146.40A 152.50B 147.40 -1.50 148.90 2150 ---- 156.10B 149.50A 156.10B 150.90 -1.50 152.40 2155 ---- 159.60B 153.30A 159.60B 154.40 -1.50 155.90 2160 ---- 163.20B 156.80A 163.20B 157.90 -1.60 159.50 2165 ---- 166.80B 160.40A 166.80B 161.50 -1.60 163.10 2170 ---- 170.50B 164.00A 170.50B 165.10 -1.60 166.70 2175 ---- 174.20B 167.60A 174.20B 168.70 -1.60 170.30 2180 ---- 177.90B 171.20A 177.90B 172.40 -1.60 174.00 2185 ---- 181.60B 174.90A 181.60B 176.10 -1.60 177.70 2190 ---- 185.40B 178.60A 185.40B 179.80 -1.60 181.40 2195 ---- 189.20B 182.30A 189.20B 183.60 -1.60 185.20 2200 ---- 193.10B 186.10A 193.10B 187.40 -1.60 189.00 2205 ---- 196.90B 189.90A 196.90B 191.20 -1.60 192.80 2210 ---- 200.80B 193.70A 200.80B 195.00 -1.60 196.60 2215 ---- 204.70B 197.50A 204.70B 198.80 -1.70 200.50 2220 ---- 208.60B 201.40A 208.60B 202.70 -1.70 204.40 2225 ---- 212.60B 205.30A 212.60B 206.60 -1.70 208.30 2230 ---- 216.60B 209.20A 216.60B 210.60 -1.70 212.30 2235 ---- 220.60B 213.10A 220.60B 214.50 -1.70 216.20 2240 ---- 224.60B 217.10A 224.60B 218.50 -1.70 220.20 2245 ---- 228.70B 221.00A 228.70B 222.50 -1.70 224.20 2250 ---- 232.70B 225.10A 232.70B 226.50 -1.80 228.30 2255 ---- 236.80B 229.10A 236.80B 230.60 -1.70 232.30 2260 ---- 240.90B 233.10A 240.90B 234.60 -1.80 236.40 2265 ---- 245.10B 237.20A 245.10B 238.70 -1.80 240.50 2270 ---- 249.20B 241.30A 249.20B 242.80 -1.80 244.60 2275 ---- 253.40B 245.40A 253.40B 246.90 -1.80 248.70 2280 ---- 257.60B 249.50A 257.60B 251.10 -1.80 252.90 2285 ---- 261.80B 253.60A 261.80B 255.20 -1.90 257.10 2290 ---- 266.00B 257.80A 266.00B 259.40 -1.80 261.20 2295 ---- 270.20B 262.00A 270.20B 263.60 -1.90 265.50 2300 ---- 274.50B 266.20A 274.50B 267.80 -1.90 269.70 2305 ---- 278.80B 270.40A 278.80B 272.10 -1.80 273.90 2310 ---- 283.00B 274.60A 282.90B 276.30 -1.90 278.20 2315 ---- 287.30B 278.90A 287.20B 280.60 -1.90 282.50 2320 ---- 291.70B 283.10A 291.70B 284.80 -2.00 286.80 2325 ---- 296.00B 287.40A 296.00B 289.10 -2.00 291.10 2330 ---- 300.40B 291.70A 300.40B 293.40 -2.00 295.40 2335 ---- 304.70B 296.00A 304.70B 297.80 -1.90 299.70 2340 ---- 309.10B 300.30A 309.10B 302.10 -2.00 304.10 2345 ---- 313.50B 304.60A 313.50B 306.40 -2.00 308.40 2350 ---- 317.90B 309.00A 317.90B 310.80 -2.00 312.80 1 2355 ---- 322.30B 313.40A 322.30B 315.20 -2.00 317.20 2360 ---- 326.70B 317.70A 326.70B 319.60 -2.00 321.60 2370 ---- 335.60B 326.50A 335.60B 328.40 -2.10 330.50 2375 ---- 340.10B 331.00A 340.10B 332.80 -2.10 334.90 2380 ---- 344.60B 335.40A 344.60B 337.30 -2.00 339.30 2390 ---- 353.60B 344.30A 353.60B 346.20 -2.10 348.30 2400 ---- 362.70B 353.20A 362.70B 355.10 -2.20 357.30 2410 ---- 371.70B 362.20A 371.70B 364.10 -2.20 366.30 2420 ---- 380.90B 371.30A 380.90B 373.20 -2.20 375.40 2425 ---- 385.40B 375.80A 385.40B 377.70 -2.20 379.90 2430 ---- 390.00B 380.30A 390.00B 382.30 -2.20 384.50 2440 ---- 399.20B 389.40A 399.20B 391.40 -2.20 393.60 2450 ---- 408.50B 398.60A 408.50B 400.50 -2.30 402.80 2460 ---- 417.70B 407.80A 417.70B 409.70 -2.30 412.00 2475 ---- 431.70B 421.60A 431.70B 423.60 -2.30 425.90 2500 ---- 455.20B 444.90A 455.20B 446.80 -2.40 449.20 2525 ---- 478.80B 468.30A 478.80B 470.30 -2.40 472.70 2550 ---- 502.60B 491.90A 502.60B 493.90 -2.50 496.40 2575 ---- 526.50B 515.70A 526.50B 517.70 -2.60 520.30 2600 ---- 550.60B 539.70A 550.60B 541.70 -2.60 544.30 2625 ---- 574.80B 563.70A 574.80B 565.80 -2.60 568.40 2650 ---- 599.10B 587.90A 599.10B 590.00 -2.60 592.60 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 -.10 .20 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .30 .00 .30 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 -.10 .50 1280 ---- ---- ---- ---- .40 -.10 .50 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .50 .00 .50 1295 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 .00 .50 1000 1305 ---- ---- ---- ---- .50 -.10 .60 1310 ---- ---- ---- ---- .50 -.10 .60 1315 ---- ---- ---- ---- .60 .00 .60 1320 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .60 .00 .60 1330 ---- ---- ---- ---- .60 -.10 .70 1335 ---- ---- ---- ---- .60 -.10 .70 1340 ---- ---- ---- ---- .70 .00 .70 1345 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .70 .00 .70 1 1355 ---- ---- ---- ---- .70 -.10 .80 1360 ---- ---- ---- ---- .80 .00 .80 2 1365 ---- ---- ---- ---- .80 .00 .80 1370 ---- ---- ---- ---- .80 -.10 .90 1375 ---- ---- ---- ---- .80 -.10 .90 1380 ---- ---- ---- ---- .90 .00 .90 1385 ---- ---- ---- ---- .90 .00 .90 1390 ---- ---- ---- ---- .90 -.10 1.00 1395 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.00 .00 1.00 1405 ---- ---- ---- ---- 1.00 -.10 1.10 1410 ---- ---- ---- ---- 1.10 .00 1.10 1415 ---- ---- ---- ---- 1.10 .00 1.10 1420 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.20 .00 1.20 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1435 ---- ---- ---- ---- 1.30 .00 1.30 1440 ---- ---- ---- ---- 1.30 .00 1.30 1445 ---- ---- ---- ---- 1.30 -.10 1.40 1450 ---- ---- ---- ---- 1.40 .00 1.40 1 1455 ---- ---- ---- ---- 1.40 -.10 1.50 1460 ---- ---- ---- ---- 1.50 .00 1.50 1465 ---- ---- ---- ---- 1.50 -.10 1.60 1470 ---- ---- ---- ---- 1.60 .00 1.60 1475 ---- ---- ---- ---- 1.60 -.10 1.70 1480 ---- ---- ---- ---- 1.70 .00 1.70 1 1485 ---- ---- ---- ---- 1.80 .00 1.80 2 1490 ---- ---- ---- ---- 1.80 .00 1.80 1495 ---- ---- ---- ---- 1.90 .00 1.90 1500 ---- ---- ---- ---- 1.90 -.10 2.00 115 1505 ---- ---- ---- ---- 2.00 .00 2.00 1510 ---- ---- ---- ---- 2.10 .00 2.10 1515 ---- ---- ---- ---- 2.20 .00 2.20 1520 ---- ---- ---- ---- 2.20 -.10 2.30 1525 ---- ---- ---- ---- 2.30 -.10 2.40 1530 ---- ---- ---- ---- 2.40 .00 2.40 1535 ---- ---- ---- ---- 2.50 .00 2.50 1540 ---- ---- ---- ---- 2.60 .00 2.60 1545 ---- ---- ---- ---- 2.70 .00 2.70 1550 ---- ---- ---- ---- 2.80 .00 2.80 1 17 1555 ---- ---- ---- ---- 2.90 .00 2.90 1560 ---- ---- ---- ---- 3.00 .00 3.00 1565 ---- ---- ---- ---- 3.10 .00 3.10 1570 ---- ---- ---- ---- 3.20 -.10 3.30 2 1575 ---- ---- ---- ---- 3.40 .00 3.40 19 1580 ---- ---- ---- ---- 3.50 .00 3.50 1585 ---- ---- ---- ---- 3.60 -.10 3.70 1 1590 ---- ---- ---- ---- 3.80 .00 3.80 1595 ---- ---- ---- ---- 3.90 .00 3.90 1600 ---- ---- ---- ---- 4.10 .00 4.10 436 1605 ---- ---- ---- ---- 4.20 .00 4.20 1610 ---- ---- ---- ---- 4.40 .00 4.40 1615 ---- ---- ---- ---- 4.50 -.10 4.60 1620 ---- ---- ---- ---- 4.70 -.10 4.80 1625 ---- ---- ---- ---- 4.90 .00 4.90 1630 ---- ---- ---- ---- 5.10 .00 5.10 1635 ---- ---- ---- ---- 5.30 .00 5.30 1640 ---- ---- ---- ---- 5.50 .00 5.50 1645 ---- ---- ---- ---- 5.70 -.10 5.80 1650 ---- ---- ---- ---- 5.90 -.10 6.00 2 51 1655 ---- ---- ---- ---- 6.20 .00 6.20 1660 ---- ---- ---- ---- 6.40 -.10 6.50 1665 ---- ---- ---- ---- 6.70 .00 6.70 1670 ---- ---- ---- ---- 6.90 -.10 7.00 1675 ---- ---- ---- ---- 7.20 .00 7.20 100 1680 ---- ---- ---- ---- 7.50 .00 7.50 1685 ---- ---- ---- ---- 7.70 -.10 7.80 1690 ---- ---- ---- ---- 8.00 -.10 8.10 1695 ---- ---- ---- ---- 8.30 -.10 8.40 1700 ---- ---- ---- ---- 8.70 .00 8.70 1 1705 ---- ---- ---- ---- 9.00 -.10 9.10 1710 ---- ---- ---- ---- 9.30 -.10 9.40 1715 ---- ---- ---- ---- 9.70 -.10 9.80 1720 ---- ---- ---- ---- 10.00 -.10 10.10 1725 ---- 10.60B ---- 10.60B 10.40 -.10 10.50 1730 ---- ---- ---- ---- 10.80 -.10 10.90 1735 ---- ---- ---- ---- 11.20 -.10 11.30 1740 ---- ---- ---- ---- 11.60 -.20 11.80 1745 ---- ---- ---- ---- 12.10 -.10 12.20 1750 ---- ---- ---- ---- 12.50 -.20 12.70 1 281 1755 ---- ---- ---- ---- 13.00 -.10 13.10 1760 ---- ---- ---- ---- 13.50 -.10 13.60 1765 ---- ---- ---- ---- 14.00 -.10 14.10 1770 ---- ---- ---- ---- 14.50 -.20 14.70 1775 ---- 15.40B ---- 15.40B 15.00 -.20 15.20 16 1780 ---- ---- ---- ---- 15.60 -.20 15.80 1785 ---- ---- ---- ---- 16.20 -.20 16.40 1790 ---- 17.10B ---- 17.10B 16.80 -.20 17.00 1795 ---- 17.70B ---- 17.70B 17.40 -.20 17.60 1800 ---- 18.50B 18.10A 18.50B 18.10 -.20 18.30 1 920 1805 ---- 19.10B ---- 19.10B 18.70 -.30 19.00 1810 ---- 19.80B ---- 19.80B 19.40 -.30 19.70 1815 ---- 20.60B ---- 20.60B 20.10 -.30 20.40 1820 ---- 21.40B ---- 21.40B 20.90 -.30 21.20 1825 ---- 22.20B 21.70A 22.20B 21.60 -.40 22.00 1830 ---- 23.00B 22.70A 23.00B 22.40 -.40 22.80 1835 ---- 23.90B ---- 23.90B 23.30 -.30 23.60 1840 ---- 24.80B 24.40A 24.80B 24.10 -.40 24.50 1845 ---- 25.70B 25.30A 25.70B 25.00 -.40 25.40 1850 ---- 26.70B 25.90A 26.70B 25.90 -.40 26.30 213 1855 ---- 27.70B 27.20A 27.70B 26.90 -.40 27.30 1860 ---- 28.70B 28.10A 28.70B 27.80 -.50 28.30 1865 ---- 29.70B 29.10A 29.70B 28.80 -.50 29.30 1870 ---- 30.80B 30.20A 30.80B 29.90 -.50 30.40 1875 ---- 32.00B 30.90A 32.00B 30.90 -.60 31.50 1880 ---- 33.20B 32.00A 33.20B 32.10 -.50 32.60 475 1885 ---- 34.30B 33.50A 34.30B 33.20 -.60 33.80 1890 ---- 35.60B 34.30A 35.60B 34.40 -.60 35.00 350 1895 ---- 36.90B 35.90A 36.90B 35.60 -.60 36.20 1900 ---- 38.30B 36.70A 38.20B 36.90 -.60 37.50 48 1905 ---- 39.60B 38.50A 39.60B 38.20 -.60 38.80 1910 ---- 41.00B 39.80A 41.00B 39.50 -.70 40.20 1915 ---- 42.40B 41.20A 42.40B 40.90 -.70 41.60 1920 ---- 43.90B 42.60A 43.90B 42.30 -.70 43.00 1925 ---- 45.50B 43.60A 45.50B 43.80 -.70 44.50 1930 ---- 47.10B 45.60A 47.10B 45.30 -.80 46.10 1935 ---- 48.70B 47.20A 48.70B 46.80 -.80 47.60 1940 ---- 50.40B 48.80A 50.40B 48.40 -.90 49.30 1 1945 ---- 52.10B 50.40A 52.10B 50.10 -.80 50.90 1950 ---- 53.90B 51.50A 53.90B 51.80 -.80 52.60 109 1955 ---- 55.70B 53.80A 55.70B 53.50 -.90 54.40 1960 ---- 57.50B 55.60A 57.50B 55.30 -.90 56.20 1965 ---- 59.50B 57.40A 59.50B 57.10 -.90 58.00 1970 ---- 61.40B 58.60A 61.40B 59.00 -.90 59.90 100 1975 ---- 63.40B 60.50A 63.40B 60.90 -1.00 61.90 1980 ---- 65.50B 62.50A 65.50B 62.90 -1.00 63.90 1985 ---- 67.60B 64.50A 67.60B 64.90 -1.00 65.90 1990 ---- 69.70B 67.20A 69.70B 66.90 -1.10 68.00 1995 ---- 71.90B 69.30A 71.90B 69.10 -1.00 70.10 2000 ---- 74.20B 70.80A 74.20B 71.20 -1.10 72.30 432 2005 ---- 76.50B 73.70A 76.50B 73.40 -1.10 74.50 2010 ---- 78.80B 75.20A 78.80B 75.70 -1.10 76.80 220 2015 ---- 81.20B 78.20A 81.20B 78.00 -1.10 79.10 2020 ---- 83.60B 79.80A 83.60B 80.30 -1.20 81.50 2025 ---- 86.10B 82.20A 86.10B 82.70 -1.20 83.90 2030 ---- 88.60B 85.30A 88.60B 85.20 -1.20 86.40 50 2035 ---- 91.20B 87.80A 91.20B 87.60 -1.30 88.90 100 2040 ---- 93.80B 89.60A 93.80B 90.20 -1.20 91.40 50 2045 ---- 96.50B 92.90A 96.50B 92.80 -1.20 94.00 2050 ---- 99.20B 94.80A 99.20B 95.40 -1.30 96.70 270 2055 ---- 102.00B 97.40A 102.00B 98.10 -1.30 99.40 2060 ---- 104.80B 100.10A 104.80B 100.80 -1.30 102.10 2065 ---- 107.60B 103.60A 107.60B 103.60 -1.30 104.90 2070 ---- 110.50B 106.40A 110.50B 106.40 -1.40 107.80 2075 ---- 113.40B 108.50A 113.40B 109.20 -1.40 110.60 275 2080 ---- 116.40B 112.10A 116.40B 112.10 -1.50 113.60 2085 ---- 119.40B 115.00A 119.40B 115.10 -1.40 116.50 2090 ---- 122.40B 118.00A 122.40B 118.10 -1.40 119.50 2095 ---- 125.50B 120.90A 125.50B 121.10 -1.50 122.60 2100 ---- 128.70B 123.30A 128.70B 124.20 -1.50 125.70 2 2105 ---- 131.80B 127.10A 131.80B 127.30 -1.50 128.80 2110 ---- 135.10B 129.50A 135.10B 130.40 -1.60 132.00 120 2115 ---- 138.30B 132.70A 138.30B 133.60 -1.60 135.20 2120 ---- 141.60B 135.90A 141.60B 136.80 -1.60 138.40 2125 ---- 144.90B 139.10A 144.90B 140.10 -1.60 141.70 3 2130 ---- 148.30B 143.00A 148.30B 143.40 -1.60 145.00 2135 ---- 151.60B 146.30A 151.60B 146.70 -1.70 148.40 2140 ---- 155.20B 149.00A 155.10B 150.10 -1.70 151.80 2145 ---- 158.50B 153.00A 158.50B 153.50 -1.70 155.20 2150 ---- 162.10B 155.80A 162.00B 157.00 -1.60 158.60 2155 ---- 165.50B 159.90A 165.50B 160.40 -1.70 162.10 2160 ---- 169.20B 162.70A 169.10B 163.90 -1.70 165.60 2165 ---- 172.70B 166.90A 172.70B 167.50 -1.70 169.20 2170 ---- 176.40B 170.40A 176.20B 171.00 -1.80 172.80 2175 ---- 180.00B 174.00A 179.90B 174.60 -1.80 176.40 2180 ---- 183.60B 177.60A 183.60B 178.30 -1.70 180.00 2185 ---- 187.30B 181.20A 187.30B 181.90 -1.80 183.70 2190 ---- 191.00B 184.80A 191.00B 185.60 -1.80 187.40 2195 ---- 194.80B 188.50A 194.80B 189.30 -1.80 191.10 2200 ---- 198.60B 192.20A 198.60B 193.10 -1.70 194.80 2205 ---- 202.40B 196.00A 202.40B 196.80 -1.80 198.60 2210 ---- 206.20B 199.70A 206.20B 200.60 -1.80 202.40 2215 ---- 210.10B 203.50A 210.10B 204.50 -1.70 206.20 2220 ---- 213.90B 207.30A 213.90B 208.30 -1.70 210.00 2225 ---- 217.80B 211.20A 217.80B 212.20 -1.70 213.90 2230 ---- 221.80B 215.00A 221.80B 216.10 -1.70 217.80 2235 ---- 225.70B 218.90A 225.70B 220.00 -1.70 221.70 2240 ---- 229.70B 222.80A 229.70B 223.90 -1.70 225.60 2245 ---- 233.70B 226.70A 233.70B 227.90 -1.70 229.60 2250 ---- 237.70B 230.70A 237.70B 231.80 -1.80 233.60 2255 ---- 241.70B 234.70A 241.70B 235.80 -1.80 237.60 2260 ---- 245.80B 238.60A 245.80B 239.90 -1.70 241.60 2265 ---- 249.90B 242.70A 249.90B 243.90 -1.70 245.60 2270 ---- 253.90B 246.70A 253.90B 247.90 -1.80 249.70 2275 ---- 258.10B 250.70A 258.10B 252.00 -1.70 253.70 2280 ---- 262.20B 254.80A 262.20B 256.10 -1.70 257.80 2285 ---- 266.30B 258.90A 266.30B 260.20 -1.80 262.00 2290 ---- 270.50B 263.00A 270.50B 264.30 -1.80 266.10 2295 ---- 274.70B 267.10A 274.70B 268.50 -1.70 270.20 2300 ---- 278.90B 271.30A 278.90B 272.60 -1.80 274.40 2305 ---- 283.10B 275.40A 283.10B 276.80 -1.80 278.60 2310 ---- 287.30B 279.60A 287.30B 281.00 -1.80 282.80 2315 ---- 291.60B 283.80A 291.60B 285.20 -1.80 287.00 2320 ---- 295.80B 288.00A 295.80B 289.40 -1.80 291.20 2325 ---- 300.10B 292.20A 300.10B 293.60 -1.90 295.50 2330 ---- 304.40B 296.50A 304.40B 297.90 -1.90 299.80 2335 ---- 308.70B 300.70A 308.70B 302.10 -1.90 304.00 2340 ---- 313.10B 305.00A 313.10B 306.40 -1.90 308.30 2345 ---- 317.40B 309.30A 317.40B 310.70 -1.90 312.60 2350 ---- 321.70B 313.60A 321.70B 315.00 -2.00 317.00 2355 ---- 326.10B 317.90A 326.10B 319.30 -2.00 321.30 2360 ---- 330.50B 322.20A 330.50B 323.60 -2.00 325.60 2370 ---- 339.30B 330.90A 339.30B 332.30 -2.10 334.40 2375 ---- 343.70B 335.30A 343.70B 336.70 -2.10 338.80 2380 ---- 348.10B 339.60A 348.10B 341.10 -2.10 343.20 2390 ---- 357.00B 348.40A 357.00B 349.90 -2.10 352.00 2400 ---- 365.90B 357.30A 365.90B 358.70 -2.20 360.90 2410 ---- 374.90B 366.10A 374.90B 367.60 -2.20 369.80 2420 ---- 384.00B 375.10A 384.00B 376.50 -2.30 378.80 2425 ---- 388.50B 379.60A 388.50B 381.00 -2.30 383.30 2430 ---- 393.00B 384.00A 393.00B 385.50 -2.30 387.80 2440 ---- 402.10B 393.10A 402.10B 394.50 -2.30 396.80 2450 ---- 411.30B 402.10A 411.30B 403.60 -2.30 405.90 2460 ---- 420.40B 411.20A 420.40B 412.70 -2.30 415.00 2475 ---- 434.30B 424.90A 434.30B 426.40 -2.40 428.80 2500 ---- 457.50B 447.90A 457.50B 449.40 -2.50 451.90 15 2525 ---- 480.90B 471.10A 480.90B 472.60 -2.50 475.10 2550 ---- 504.40B 494.50A 504.40B 496.10 -2.50 498.60 2575 ---- 528.10B 518.10A 528.10B 519.70 -2.50 522.20 2600 ---- 552.10B 541.80A 552.10B 543.40 -2.60 546.00 2625 ---- 576.10B 565.70A 576.10B 567.30 -2.60 569.90 2650 ---- 600.20B 589.70A 600.20B 591.30 -2.60 593.90 2700 ---- 648.80B 638.00A 648.80B 639.80 -2.60 642.40 2750 ---- 697.90B 686.90A 697.90B 688.70 -2.60 691.30 2800 ---- 747.20B 736.00A 747.20B 738.00 -2.70 740.70 2875 ---- 822.20B 810.50A 822.20B 812.60 -2.80 815.40 2950 ---- ---- ---- ---- 887.60 -2.80 890.40 3000 ---- ---- ---- ---- 937.60 -2.80 940.40 3500 ---- ---- ---- ---- 1437.60 -2.80 1440.40 4000 ---- ---- ---- ---- 1937.60 -2.80 1940.40 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .30 -.30 .60 1300 ---- ---- ---- ---- .40 -.30 .70 1325 ---- ---- ---- ---- .50 -.30 .80 1350 ---- ---- ---- ---- .70 -.20 .90 1375 ---- ---- ---- ---- .80 -.30 1.10 1400 ---- ---- ---- ---- 1.00 -.20 1.20 1425 ---- ---- ---- ---- 1.20 -.20 1.40 1450 ---- ---- ---- ---- 1.50 -.20 1.70 1470 ---- ---- ---- ---- 1.70 -.20 1.90 1475 ---- ---- ---- ---- 1.80 -.10 1.90 1480 ---- ---- ---- ---- 1.90 -.10 2.00 1490 ---- ---- ---- ---- 2.00 -.10 2.10 1500 ---- ---- ---- ---- 2.20 -.10 2.30 1510 ---- ---- ---- ---- 2.40 .00 2.40 1520 ---- ---- ---- ---- 2.60 .00 2.60 1525 ---- ---- ---- ---- 2.60 -.10 2.70 1530 ---- ---- ---- ---- 2.80 .00 2.80 1540 ---- ---- ---- ---- 3.00 .00 3.00 1550 ---- ---- ---- ---- 3.20 .00 3.20 1560 ---- ---- ---- ---- 3.40 .00 3.40 1565 ---- ---- ---- ---- 3.60 .00 3.60 1570 ---- ---- ---- ---- 3.70 .00 3.70 1 1575 ---- ---- ---- ---- 3.80 .00 3.80 1580 ---- ---- ---- ---- 4.00 .00 4.00 1585 ---- ---- ---- ---- 4.10 .00 4.10 1590 ---- ---- ---- ---- 4.30 .00 4.30 1595 ---- ---- ---- ---- 4.40 .00 4.40 1600 ---- ---- ---- ---- 4.60 .00 4.60 1605 ---- ---- ---- ---- 4.70 .00 4.70 1610 ---- ---- ---- ---- 4.90 .00 4.90 1615 ---- ---- ---- ---- 5.10 .00 5.10 1620 ---- ---- ---- ---- 5.30 .00 5.30 1625 ---- ---- ---- ---- 5.50 .00 5.50 1630 ---- ---- ---- ---- 5.70 .00 5.70 1635 ---- ---- ---- ---- 5.90 .00 5.90 1640 ---- ---- ---- ---- 6.10 .00 6.10 1645 ---- ---- ---- ---- 6.30 -.10 6.40 1650 ---- ---- ---- ---- 6.50 -.10 6.60 1655 ---- ---- ---- ---- 6.80 .00 6.80 1660 ---- ---- ---- ---- 7.00 -.10 7.10 1665 ---- ---- ---- ---- 7.30 -.10 7.40 1670 ---- ---- ---- ---- 7.50 -.10 7.60 1675 ---- ---- ---- ---- 7.80 -.10 7.90 1680 ---- ---- ---- ---- 8.10 -.10 8.20 1685 ---- ---- ---- ---- 8.40 -.10 8.50 1690 ---- ---- ---- ---- 8.70 -.10 8.80 1695 ---- ---- ---- ---- 9.00 -.10 9.10 1700 ---- ---- ---- ---- 9.30 -.10 9.40 1705 ---- ---- ---- ---- 9.70 -.10 9.80 1710 ---- ---- ---- ---- 10.00 -.10 10.10 1715 ---- ---- ---- ---- 10.40 -.10 10.50 1720 ---- ---- ---- ---- 10.80 -.10 10.90 1725 ---- ---- ---- ---- 11.10 -.20 11.30 1730 ---- ---- ---- ---- 11.50 -.20 11.70 1735 ---- ---- ---- ---- 12.00 -.10 12.10 1740 ---- ---- ---- ---- 12.40 -.10 12.50 1745 ---- ---- ---- ---- 12.80 -.20 13.00 1750 ---- ---- ---- ---- 13.30 -.10 13.40 1 1755 ---- ---- ---- ---- 13.80 -.10 13.90 1760 ---- ---- ---- ---- 14.30 -.10 14.40 1765 ---- ---- ---- ---- 14.80 -.10 14.90 1770 ---- ---- ---- ---- 15.30 -.20 15.50 5 1775 ---- ---- ---- ---- 15.90 -.10 16.00 1780 ---- ---- ---- ---- 16.40 -.20 16.60 1785 ---- ---- ---- ---- 17.00 -.20 17.20 1790 ---- ---- ---- ---- 17.60 -.20 17.80 1795 ---- ---- ---- ---- 18.20 -.20 18.40 1800 ---- ---- ---- ---- 18.90 -.20 19.10 1805 ---- ---- ---- ---- 19.50 -.30 19.80 1810 ---- ---- ---- ---- 20.20 -.30 20.50 1815 ---- ---- ---- ---- 20.90 -.30 21.20 1820 ---- 22.00B ---- 22.00B 21.70 -.20 21.90 1825 ---- 22.80B ---- 22.80B 22.40 -.30 22.70 1830 ---- 23.60B ---- 23.60B 23.20 -.30 23.50 1835 ---- ---- ---- ---- 24.00 -.40 24.40 1840 ---- 25.30B ---- 25.30B 24.90 -.30 25.20 1845 ---- 26.20B ---- 26.20B 25.70 -.40 26.10 1850 ---- 27.10B ---- 27.10B 26.60 -.40 27.00 1855 ---- 28.10B 27.90A 28.10B 27.50 -.50 28.00 1860 ---- 29.10B ---- 29.10B 28.50 -.40 28.90 1865 ---- 30.10B 29.80A 30.10B 29.50 -.40 29.90 1870 ---- 31.20B 30.90A 31.20B 30.50 -.50 31.00 1875 ---- 32.30B 31.90A 32.30B 31.50 -.50 32.00 1880 ---- 33.40B 33.00A 33.40B 32.60 -.50 33.10 400 1885 ---- 34.50B 34.10A 34.50B 33.70 -.60 34.30 1890 ---- 35.70B 35.20A 35.70B 34.90 -.50 35.40 1895 ---- 37.00B 36.40A 37.00B 36.10 -.50 36.60 1900 ---- 38.20B 37.60A 38.20B 37.30 -.60 37.90 1905 ---- 39.50B 38.90A 39.50B 38.50 -.70 39.20 1910 ---- 40.90B 40.20A 40.90B 39.80 -.70 40.50 1915 ---- 42.30B 41.50A 42.30B 41.20 -.60 41.80 1920 ---- 43.70B 42.90A 43.70B 42.50 -.70 43.20 1925 ---- 45.20B 44.30A 45.20B 43.90 -.70 44.60 1930 ---- 46.70B 45.70A 46.70B 45.40 -.70 46.10 1935 ---- 48.20B 47.20A 48.20B 46.90 -.70 47.60 1940 ---- 49.80B 48.70A 49.80B 48.40 -.80 49.20 1945 ---- 51.40B 50.20A 51.40B 50.00 -.80 50.80 1950 ---- 53.10B 51.80A 53.10B 51.60 -.80 52.40 1955 ---- 54.80B 53.50A 54.80B 53.20 -.90 54.10 1960 ---- 56.60B 55.20A 56.60B 54.90 -.90 55.80 1965 ---- 58.40B 56.90A 58.40B 56.70 -.90 57.60 1970 ---- 60.20B 58.70A 60.20B 58.40 -1.00 59.40 1975 ---- 62.10B 60.50A 62.10B 60.30 -.90 61.20 1980 ---- 64.10B 62.30A 64.10B 62.10 -1.00 63.10 1985 ---- 66.00B 64.20A 66.00B 64.00 -1.00 65.00 1990 ---- 68.10B 66.10A 68.10B 66.00 -1.00 67.00 1995 ---- 70.10B 68.10A 70.10B 68.00 -1.00 69.00 2000 ---- 72.20B 70.10A 72.20B 70.00 -1.10 71.10 2005 ---- 74.40B 72.20A 74.40B 72.10 -1.10 73.20 2010 ---- 76.60B 74.30A 76.60B 74.20 -1.10 75.30 2015 ---- 78.80B 76.40A 78.80B 76.40 -1.10 77.50 2020 ---- 81.10B 78.60A 81.10B 78.60 -1.10 79.70 2025 ---- 83.50B 80.90A 83.50B 80.80 -1.20 82.00 2030 ---- 85.80B 83.20A 85.80B 83.10 -1.20 84.30 2035 ---- 88.30B 85.50A 88.30B 85.50 -1.10 86.60 2040 ---- 90.70B 87.90A 90.70B 87.80 -1.20 89.00 2045 ---- 93.20B 90.30A 93.20B 90.30 -1.20 91.50 2050 ---- 95.80B 92.70A 95.80B 92.70 -1.30 94.00 2055 ---- 98.40B 95.20A 98.40B 95.30 -1.20 96.50 2060 ---- 101.00B 97.80A 101.00B 97.80 -1.30 99.10 2065 ---- 103.70B 100.40A 103.70B 100.40 -1.30 101.70 2070 ---- 106.40B 103.00A 106.40B 103.10 -1.20 104.30 2075 ---- 109.20B 105.70A 109.20B 105.80 -1.20 107.00 2080 ---- 112.00B 108.40A 112.00B 108.50 -1.30 109.80 2085 ---- 114.90B 111.10A 114.90B 111.30 -1.30 112.60 2090 ---- 117.80B 113.90A 117.80B 114.10 -1.30 115.40 2095 ---- 120.70B 116.80A 120.70B 117.00 -1.30 118.30 2100 ---- 123.70B 119.60A 123.70B 119.90 -1.30 121.20 2105 ---- 126.70B 122.60A 126.70B 122.80 -1.30 124.10 2110 ---- 129.70B 125.50A 129.70B 125.80 -1.30 127.10 2115 ---- 132.80B 128.50A 132.80B 128.80 -1.40 130.20 2120 ---- 135.90B 131.50A 135.90B 131.90 -1.40 133.30 2125 ---- 139.10B 134.60A 139.10B 135.00 -1.40 136.40 2130 ---- 142.30B 137.70A 142.30B 138.10 -1.40 139.50 2135 ---- 145.50B 140.90A 145.50B 141.30 -1.40 142.70 2140 ---- 148.80B 144.00A 148.80B 144.50 -1.50 146.00 2145 ---- 152.10B 147.30A 152.10B 147.80 -1.40 149.20 2150 ---- 155.40B 150.50A 155.40B 151.00 -1.50 152.50 2155 ---- 158.80B 153.80A 158.80B 154.30 -1.50 155.80 2160 ---- 162.20B 157.10A 162.20B 157.70 -1.50 159.20 2165 ---- 165.60B 160.50A 165.60B 161.10 -1.50 162.60 2170 ---- 169.10B 163.90A 169.10B 164.50 -1.50 166.00 2175 ---- 172.60B 167.30A 172.60B 167.90 -1.60 169.50 2180 ---- 176.10B 170.70A 176.10B 171.40 -1.60 173.00 2185 ---- 179.70B 174.20A 179.70B 174.90 -1.60 176.50 2190 ---- 183.30B 177.70A 183.30B 178.40 -1.60 180.00 2195 ---- 186.90B 181.20A 186.90B 182.00 -1.60 183.60 2200 ---- 190.50B 184.80A 190.50B 185.60 -1.60 187.20 2205 ---- 194.20B 188.40A 194.20B 189.20 -1.60 190.80 2210 ---- 197.90B 192.00A 197.90B 192.80 -1.70 194.50 2215 ---- 201.60B 195.70A 201.60B 196.50 -1.60 198.10 2220 ---- 205.40B 199.30A 205.40B 200.20 -1.60 201.80 2225 ---- 209.10B 203.00A 209.10B 203.90 -1.70 205.60 2230 ---- 212.90B 206.80A 212.90B 207.70 -1.60 209.30 2235 ---- 216.70B 210.50A 216.70B 211.40 -1.70 213.10 2240 ---- 220.60B 214.30A 220.60B 215.20 -1.70 216.90 2245 ---- 224.40B 218.10A 224.40B 219.00 -1.70 220.70 2250 ---- 228.30B 221.90A 228.30B 222.90 -1.70 224.60 2255 ---- 232.20B 225.70A 232.20B 226.70 -1.70 228.40 2260 ---- 236.20B 229.60A 236.20B 230.60 -1.70 232.30 2265 ---- 240.10B 233.50A 240.10B 234.50 -1.70 236.20 2270 ---- 244.10B 237.40A 244.10B 238.40 -1.80 240.20 2275 ---- 248.10B 241.30A 248.10B 242.40 -1.70 244.10 2280 ---- 252.10B 245.30A 252.10B 246.30 -1.80 248.10 2285 ---- 256.10B 249.20A 256.10B 250.30 -1.80 252.10 2290 ---- 260.20B 253.20A 260.20B 254.30 -1.80 256.10 2295 ---- 264.20B 257.20A 264.20B 258.30 -1.80 260.10 2300 ---- 268.30B 261.20A 268.30B 262.40 -1.80 264.20 2305 ---- 272.40B 265.30A 272.40B 266.40 -1.90 268.30 2310 ---- 276.50B 269.30A 276.50B 270.50 -1.90 272.40 2315 ---- 280.70B 273.40A 280.70B 274.60 -1.90 276.50 2320 ---- 284.80B 277.50A 284.80B 278.70 -1.90 280.60 2325 ---- 289.00B 281.60A 289.00B 282.80 -1.90 284.70 2330 ---- 293.20B 285.70A 293.20B 287.00 -1.90 288.90 2335 ---- 297.40B 289.90A 297.40B 291.20 -1.90 293.10 2340 ---- 301.60B 294.00A 301.60B 295.30 -1.90 297.20 2345 ---- 305.80B 298.20A 305.80B 299.50 -1.90 301.40 2350 ---- 310.10B 302.40A 310.10B 303.70 -2.00 305.70 2355 ---- 314.40B 306.60A 314.40B 308.00 -1.90 309.90 2360 ---- 318.60B 310.80A 318.60B 312.20 -1.90 314.10 2365 ---- 322.90B 315.00A 322.80B 316.40 -2.00 318.40 2370 ---- 327.20B 319.30A 327.20B 320.70 -2.00 322.70 2375 ---- 331.50B 323.50A 331.50B 325.00 -2.00 327.00 2380 ---- 335.90B 327.80A 335.90B 329.30 -2.00 331.30 2390 ---- 344.60B 336.40A 344.60B 337.90 -2.00 339.90 2400 ---- 353.30B 345.00A 353.30B 346.60 -2.00 348.60 2410 ---- 362.10B 353.70A 362.10B 355.30 -2.10 357.40 2420 ---- 371.00B 362.50A 371.00B 364.10 -2.00 366.10 2425 ---- 375.40B 366.90A 375.40B 368.50 -2.10 370.60 2430 ---- 379.90B 371.30A 379.90B 372.90 -2.10 375.00 2440 ---- 388.80B 380.10A 388.80B 381.80 -2.10 383.90 2450 ---- 397.80B 389.00A 397.80B 390.70 -2.10 392.80 2460 ---- 406.80B 397.90A 406.80B 399.60 -2.10 401.70 2470 ---- 415.80B 406.80A 415.80B 408.60 -2.10 410.70 2475 ---- 420.40B 411.30A 420.40B 413.10 -2.10 415.20 2500 ---- 443.20B 433.90A 443.20B 435.80 -2.20 438.00 2525 ---- 466.30B 456.80A 466.30B 458.70 -2.20 460.90 2550 ---- 489.50B 479.80A 489.50B 481.80 -2.20 484.00 2575 ---- 512.90B 503.00A 512.90B 505.10 -2.20 507.30 2600 ---- 536.50B 526.40A 536.50B 528.60 -2.20 530.80 2625 ---- 560.30B 550.00A 560.30B 552.20 -2.30 554.50 2650 ---- 584.20B 573.70A 584.20B 576.00 -2.30 578.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.10 .00 1.10 1425 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.70 .00 1.70 1475 ---- ---- ---- ---- 2.10 .00 2.10 1500 ---- ---- ---- ---- 2.60 .00 2.60 1525 ---- ---- ---- ---- 3.20 .00 3.20 1550 ---- ---- ---- ---- 3.90 .00 3.90 1575 ---- ---- ---- ---- 4.70 .00 4.70 1580 ---- ---- ---- ---- 4.80 .00 4.80 1590 ---- ---- ---- ---- 5.20 .00 5.20 1600 ---- ---- ---- ---- 5.60 .00 5.60 1610 ---- ---- ---- ---- 6.00 -.10 6.10 1620 ---- ---- ---- ---- 6.50 .00 6.50 1625 ---- ---- ---- ---- 6.70 -.10 6.80 1630 ---- ---- ---- ---- 6.90 -.10 7.00 1640 ---- ---- ---- ---- 7.50 .00 7.50 1650 ---- ---- ---- ---- 8.00 -.10 8.10 1660 ---- ---- ---- ---- 8.60 -.10 8.70 1670 ---- ---- ---- ---- 9.20 -.10 9.30 1675 ---- ---- ---- ---- 9.50 -.10 9.60 1680 ---- ---- ---- ---- 9.80 -.10 9.90 1685 ---- ---- ---- ---- 10.20 -.10 10.30 1690 ---- ---- ---- ---- 10.50 -.10 10.60 1695 ---- ---- ---- ---- 10.90 -.10 11.00 1700 ---- ---- ---- ---- 11.30 -.10 11.40 1705 ---- ---- ---- ---- 11.70 -.10 11.80 1710 ---- ---- ---- ---- 12.10 -.10 12.20 1715 ---- ---- ---- ---- 12.50 -.10 12.60 1720 ---- ---- ---- ---- 12.90 -.10 13.00 1725 ---- ---- ---- ---- 13.30 -.20 13.50 1730 ---- ---- ---- ---- 13.80 -.10 13.90 1735 ---- ---- ---- ---- 14.20 -.20 14.40 1740 ---- ---- ---- ---- 14.70 -.20 14.90 1745 ---- ---- ---- ---- 15.20 -.20 15.40 1750 ---- ---- ---- ---- 15.70 -.20 15.90 1755 ---- ---- ---- ---- 16.30 -.20 16.50 1760 ---- ---- ---- ---- 16.80 -.20 17.00 1765 ---- ---- ---- ---- 17.40 -.20 17.60 1770 ---- ---- ---- ---- 18.00 -.20 18.20 1775 ---- ---- ---- ---- 18.60 -.20 18.80 1780 ---- ---- ---- ---- 19.20 -.20 19.40 1785 ---- ---- ---- ---- 19.80 -.30 20.10 1790 ---- ---- ---- ---- 20.50 -.30 20.80 1795 ---- ---- ---- ---- 21.20 -.30 21.50 1800 ---- ---- ---- ---- 21.90 -.30 22.20 1805 ---- ---- ---- ---- 22.70 -.30 23.00 1810 ---- ---- ---- ---- 23.40 -.30 23.70 1815 ---- ---- ---- ---- 24.20 -.30 24.50 1820 ---- ---- ---- ---- 25.00 -.30 25.30 1825 ---- ---- ---- ---- 25.90 -.30 26.20 1830 ---- ---- ---- ---- 26.70 -.40 27.10 1835 ---- ---- ---- ---- 27.60 -.40 28.00 1840 ---- ---- ---- ---- 28.50 -.40 28.90 1845 ---- ---- ---- ---- 29.50 -.40 29.90 1850 ---- ---- ---- ---- 30.50 -.30 30.80 1855 ---- ---- ---- ---- 31.50 -.40 31.90 1860 ---- ---- ---- ---- 32.50 -.40 32.90 1865 ---- ---- ---- ---- 33.60 -.40 34.00 1870 ---- ---- ---- ---- 34.70 -.40 35.10 1875 ---- ---- ---- ---- 35.80 -.40 36.20 1880 ---- ---- ---- ---- 36.90 -.50 37.40 1885 ---- ---- ---- ---- 38.10 -.50 38.60 1890 ---- ---- ---- ---- 39.40 -.40 39.80 1895 ---- ---- ---- ---- 40.60 -.50 41.10 1900 ---- ---- ---- ---- 41.90 -.50 42.40 4 1905 ---- ---- ---- ---- 43.20 -.60 43.80 1910 ---- ---- ---- ---- 44.60 -.50 45.10 1915 ---- ---- ---- ---- 46.00 -.60 46.60 1920 ---- ---- ---- ---- 47.40 -.60 48.00 1925 ---- ---- ---- ---- 48.90 -.60 49.50 1930 ---- ---- ---- ---- 50.40 -.70 51.10 1935 ---- ---- ---- ---- 52.00 -.60 52.60 1940 ---- ---- ---- ---- 53.50 -.70 54.20 1945 ---- ---- ---- ---- 55.20 -.70 55.90 1950 ---- ---- ---- ---- 56.90 -.70 57.60 1955 ---- ---- ---- ---- 58.60 -.70 59.30 1960 ---- ---- ---- ---- 60.30 -.80 61.10 1965 ---- ---- ---- ---- 62.10 -.80 62.90 1970 ---- ---- ---- ---- 63.90 -.90 64.80 1975 ---- ---- ---- ---- 65.80 -.90 66.70 1980 ---- ---- ---- ---- 67.70 -.90 68.60 1985 ---- ---- ---- ---- 69.70 -.90 70.60 1990 ---- ---- ---- ---- 71.60 -1.00 72.60 1995 ---- ---- ---- ---- 73.70 -.90 74.60 2000 ---- ---- ---- ---- 75.70 -1.00 76.70 2005 ---- ---- ---- ---- 77.80 -1.00 78.80 2010 ---- ---- ---- ---- 80.00 -1.00 81.00 2015 ---- ---- ---- ---- 82.10 -1.10 83.20 2020 ---- ---- ---- ---- 84.40 -1.00 85.40 2025 ---- ---- ---- ---- 86.60 -1.10 87.70 2030 ---- ---- ---- ---- 88.90 -1.10 90.00 2035 ---- ---- ---- ---- 91.30 -1.10 92.40 2040 ---- ---- ---- ---- 93.70 -1.10 94.80 2045 ---- ---- ---- ---- 96.10 -1.10 97.20 2050 ---- ---- ---- ---- 98.50 -1.20 99.70 2055 ---- ---- ---- ---- 101.10 -1.10 102.20 2060 ---- ---- ---- ---- 103.60 -1.20 104.80 2065 ---- ---- ---- ---- 106.20 -1.20 107.40 2070 ---- ---- ---- ---- 108.80 -1.30 110.10 2075 ---- ---- ---- ---- 111.50 -1.30 112.80 2080 ---- ---- ---- ---- 114.20 -1.30 115.50 2085 ---- 118.40B ---- ---- 117.00 -1.30 118.30 2090 ---- 121.20B ---- 121.20B 119.80 -1.30 121.10 2095 ---- 124.10B ---- 124.10B 122.70 -1.30 124.00 2100 ---- 127.10B ---- 127.00B 125.50 -1.40 126.90 2105 ---- 130.10B ---- 130.00B 128.50 -1.40 129.90 2110 ---- 133.10B ---- 133.00B 131.40 -1.40 132.80 2115 ---- 136.20B ---- 136.10B 134.50 -1.40 135.90 2120 ---- 139.30B ---- 139.20B 137.50 -1.40 138.90 2125 ---- 142.40B ---- 142.30B 140.60 -1.40 142.00 2130 ---- 145.60B ---- 145.50B 143.70 -1.50 145.20 2135 ---- 148.80B ---- 148.70B 146.90 -1.40 148.30 2140 ---- 152.00B ---- 151.90B 150.00 -1.50 151.50 2145 ---- 155.30B ---- 155.20B 153.30 -1.50 154.80 2150 ---- 158.60B ---- 158.50B 156.50 -1.50 158.00 2155 ---- 161.90B ---- 161.80B 159.80 -1.50 161.30 2160 ---- 165.30B 164.60A 165.20B 163.10 -1.60 164.70 2165 ---- 168.70B 167.90A 168.60B 166.50 -1.50 168.00 2170 ---- 172.10B 171.30A 172.00B 169.90 -1.50 171.40 2175 ---- 175.60B 174.60A 175.50B 173.30 -1.50 174.80 2180 ---- 179.10B 178.10A 179.00B 176.70 -1.60 178.30 2185 ---- 182.60B 181.50A 182.50B 180.20 -1.60 181.80 2190 ---- 186.10B 185.00A 186.00B 183.70 -1.60 185.30 2195 ---- 189.70B 188.50A 189.60B 187.20 -1.60 188.80 2200 ---- 193.30B 192.00A 193.20B 190.80 -1.50 192.30 2205 ---- 196.90B 195.50A 196.80B 194.30 -1.60 195.90 2210 ---- 200.60B 199.10A 200.50B 197.90 -1.60 199.50 2215 ---- 204.30B 202.70A 204.20B 201.60 -1.60 203.20 2220 ---- 208.00B 206.30A 207.90B 205.20 -1.60 206.80 2225 ---- 211.70B 210.00A 211.60B 208.90 -1.60 210.50 2230 ---- 215.50B 213.70A 215.40B 212.60 -1.60 214.20 2235 ---- 219.20B 217.40A 219.10B 216.30 -1.60 217.90 2240 ---- 223.00B 221.10A 222.90B 220.10 -1.60 221.70 2245 ---- 226.90B 224.90A 226.80B 223.90 -1.60 225.50 2250 ---- 230.70B 228.60A 230.60B 227.70 -1.60 229.30 2255 ---- 234.60B 232.40A 234.50B 231.50 -1.60 233.10 2260 ---- 238.50B 236.20A 238.40B 235.30 -1.70 237.00 2265 ---- 242.40B 240.10A 242.30B 239.20 -1.60 240.80 2270 ---- 246.30B 243.90A 246.20B 243.10 -1.60 244.70 2275 ---- 250.30B 247.80A 250.20B 247.00 -1.60 248.60 2280 ---- 254.20B 251.70A 254.20B 250.90 -1.70 252.60 2285 ---- 258.20B 255.60A 258.20B 254.80 -1.70 256.50 2290 ---- 262.20B 259.60A 262.20B 258.80 -1.70 260.50 2295 ---- 266.20B 263.50A 266.20B 262.80 -1.70 264.50 2300 ---- 270.30B 267.50A 270.30B 266.80 -1.70 268.50 2305 ---- 274.30B 271.50A 274.30B 270.80 -1.70 272.50 2310 ---- 278.40B 275.50A 278.40B 274.80 -1.80 276.60 2315 ---- 282.50B 279.50A 282.50B 278.90 -1.70 280.60 2320 ---- 286.60B 283.60A 286.60B 282.90 -1.80 284.70 2325 ---- 290.80B 287.60A 290.80B 287.00 -1.80 288.80 2330 ---- 294.90B 291.70A 294.90B 291.10 -1.80 292.90 2335 ---- 299.10B 295.80A 299.10B 295.20 -1.80 297.00 2340 ---- 303.30B 299.90A 303.30B 299.30 -1.90 301.20 2345 ---- 307.50B 304.00A 307.50B 303.50 -1.90 305.40 2350 ---- 311.70B 308.10A 311.70B 307.60 -1.90 309.50 2355 ---- 315.90B 312.30A 315.90B 311.80 -1.90 313.70 2360 ---- 320.10B 316.50A 320.10B 316.00 -1.90 317.90 2365 ---- 324.40B 320.60A 324.40B 320.20 -1.90 322.10 2370 ---- 328.70B 324.80A 328.70B 324.40 -2.00 326.40 2375 ---- 332.90B 329.10A 332.90B 328.60 -2.00 330.60 2380 ---- 337.20B 333.30A 337.20B 332.90 -2.00 334.90 2390 ---- 345.90B 341.80A 345.90B 341.40 -2.00 343.40 2400 ---- 354.50B 350.30A 354.50B 350.00 -2.00 352.00 2410 ---- 363.30B 358.90A 363.30B 358.60 -2.10 360.70 2420 ---- 372.10B 367.50A 372.10B 367.30 -2.10 369.40 2425 ---- 376.50B 371.80A 376.50B 371.60 -2.20 373.80 2430 ---- 380.90B 376.20A 380.90B 376.00 -2.20 378.20 2440 ---- 389.80B 384.90A 389.80B 384.80 -2.20 387.00 2450 ---- 398.70B 393.70A 398.70B 393.60 -2.20 395.80 2460 ---- 407.60B 402.50A 407.60B 402.40 -2.30 404.70 2470 ---- 416.60B 411.30A 416.60B 411.30 -2.30 413.60 2475 ---- 421.10B 415.80A 421.10B 415.80 -2.30 418.10 2500 ---- 443.80B 438.10A 443.80B 438.30 -2.30 440.60 2525 ---- 466.80B 460.70A 466.80B 460.90 -2.50 463.40 2550 ---- 489.90B 483.50A 489.90B 483.80 -2.50 486.30 2575 ---- 513.20B 506.50A 513.20B 506.90 -2.60 509.50 2600 ---- 536.60B 529.70A 536.60B 530.20 -2.60 532.80 2625 ---- 560.20B 553.10A 560.20B 553.70 -2.60 556.30 2650 ---- 584.10B 576.60A 584.10B 577.30 -2.60 579.90 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.00 -.10 2.10 1500 ---- ---- ---- ---- 2.50 -.10 2.60 1525 ---- ---- ---- ---- 3.10 -.10 3.20 1550 ---- ---- ---- ---- 3.80 -.10 3.90 1575 ---- ---- ---- ---- 4.70 -.10 4.80 1600 ---- ---- ---- ---- 5.70 -.20 5.90 10 1625 ---- ---- ---- ---- 6.90 -.20 7.10 1650 ---- ---- ---- ---- 8.40 -.20 8.60 1660 ---- ---- ---- ---- 9.00 -.20 9.20 1670 ---- ---- ---- ---- 9.70 -.20 9.90 1675 ---- ---- ---- ---- 10.00 -.30 10.30 1680 ---- ---- ---- ---- 10.40 -.30 10.70 1690 ---- ---- ---- ---- 11.20 -.20 11.40 1700 ---- ---- ---- ---- 12.00 -.30 12.30 1710 ---- ---- ---- ---- 12.80 -.30 13.10 1720 ---- ---- ---- ---- 13.80 -.30 14.10 1725 ---- ---- ---- ---- 14.20 -.40 14.60 1730 ---- ---- ---- ---- 14.70 -.40 15.10 1740 ---- ---- ---- ---- 15.70 -.40 16.10 1750 ---- ---- ---- ---- 16.80 -.40 17.20 1760 ---- ---- ---- ---- 17.90 -.40 18.30 1765 ---- ---- ---- ---- 18.50 -.50 19.00 1770 ---- ---- ---- ---- 19.10 -.50 19.60 1775 ---- ---- ---- ---- 19.80 -.40 20.20 1780 ---- ---- ---- ---- 20.40 -.50 20.90 1785 ---- ---- ---- ---- 21.10 -.40 21.50 1790 ---- ---- ---- ---- 21.70 -.50 22.20 1795 ---- ---- ---- ---- 22.40 -.50 22.90 1800 ---- ---- ---- ---- 23.10 -.50 23.60 1805 ---- ---- ---- ---- 23.90 -.50 24.40 1810 ---- ---- ---- ---- 24.60 -.50 25.10 1815 ---- ---- ---- ---- 25.40 -.50 25.90 1820 ---- ---- ---- ---- 26.20 -.50 26.70 1825 ---- ---- ---- ---- 27.00 -.60 27.60 1830 ---- ---- ---- ---- 27.90 -.50 28.40 1835 ---- ---- ---- ---- 28.70 -.60 29.30 1840 ---- ---- ---- ---- 29.60 -.60 30.20 1845 ---- ---- ---- ---- 30.50 -.60 31.10 1850 ---- ---- ---- ---- 31.50 -.60 32.10 1855 ---- ---- ---- ---- 32.40 -.70 33.10 1860 ---- ---- ---- ---- 33.40 -.70 34.10 1865 ---- ---- ---- ---- 34.50 -.60 35.10 1870 ---- ---- ---- ---- 35.50 -.70 36.20 1875 ---- ---- ---- ---- 36.60 -.70 37.30 1880 ---- ---- ---- ---- 37.70 -.80 38.50 1885 ---- ---- ---- ---- 38.90 -.70 39.60 1890 ---- ---- ---- ---- 40.10 -.70 40.80 1895 ---- ---- ---- ---- 41.30 -.80 42.10 1900 ---- ---- ---- ---- 42.60 -.70 43.30 1905 ---- ---- ---- ---- 43.80 -.80 44.60 1910 ---- ---- ---- ---- 45.20 -.80 46.00 1915 ---- ---- ---- ---- 46.50 -.90 47.40 1920 ---- ---- ---- ---- 47.90 -.90 48.80 1925 ---- ---- ---- ---- 49.40 -.80 50.20 1930 ---- ---- ---- ---- 50.80 -.90 51.70 1935 ---- ---- ---- ---- 52.40 -.90 53.30 1940 ---- ---- ---- ---- 53.90 -.90 54.80 1945 ---- ---- ---- ---- 55.50 -.90 56.40 1950 ---- ---- ---- ---- 57.10 -1.00 58.10 1955 ---- ---- ---- ---- 58.80 -1.00 59.80 1960 ---- ---- ---- ---- 60.50 -1.00 61.50 1965 ---- ---- ---- ---- 62.20 -1.00 63.20 1970 ---- ---- ---- ---- 64.00 -1.00 65.00 1975 ---- ---- ---- ---- 65.80 -1.10 66.90 1980 ---- ---- ---- ---- 67.70 -1.00 68.70 1985 ---- ---- ---- ---- 69.60 -1.00 70.60 1990 ---- ---- ---- ---- 71.50 -1.10 72.60 1995 ---- ---- ---- ---- 73.50 -1.10 74.60 2000 ---- ---- ---- ---- 75.50 -1.10 76.60 2005 ---- ---- ---- ---- 77.50 -1.20 78.70 2010 ---- ---- ---- ---- 79.60 -1.20 80.80 2015 ---- ---- ---- ---- 81.70 -1.20 82.90 2020 ---- ---- ---- ---- 83.90 -1.20 85.10 2025 ---- ---- ---- ---- 86.10 -1.30 87.40 2030 ---- ---- ---- ---- 88.40 -1.20 89.60 2035 ---- ---- ---- ---- 90.60 -1.30 91.90 2040 ---- ---- ---- ---- 93.00 -1.30 94.30 2045 ---- ---- ---- ---- 95.30 -1.40 96.70 2050 ---- ---- ---- ---- 97.80 -1.30 99.10 2055 ---- ---- ---- ---- 100.20 -1.40 101.60 2060 ---- ---- ---- ---- 102.70 -1.40 104.10 2065 ---- ---- ---- ---- 105.20 -1.40 106.60 2070 ---- ---- ---- ---- 107.80 -1.40 109.20 2075 ---- ---- ---- ---- 110.40 -1.50 111.90 2080 ---- ---- ---- ---- 113.10 -1.50 114.60 2085 ---- ---- ---- ---- 115.80 -1.50 117.30 2090 ---- ---- ---- ---- 118.50 -1.50 120.00 2095 ---- ---- ---- ---- 121.30 -1.50 122.80 2100 ---- ---- ---- ---- 124.10 -1.50 125.60 2105 ---- ---- ---- ---- 127.00 -1.50 128.50 2110 ---- ---- ---- ---- 129.80 -1.60 131.40 2115 ---- ---- ---- ---- 132.80 -1.60 134.40 2120 ---- ---- ---- ---- 135.70 -1.60 137.30 2125 ---- ---- ---- ---- 138.70 -1.60 140.30 2130 ---- ---- ---- ---- 141.70 -1.70 143.40 2135 ---- ---- ---- ---- 144.80 -1.70 146.50 2140 ---- ---- ---- ---- 147.90 -1.70 149.60 2145 ---- ---- ---- ---- 151.00 -1.70 152.70 2150 ---- ---- ---- ---- 154.20 -1.70 155.90 2155 ---- ---- ---- ---- 157.40 -1.70 159.10 2160 ---- ---- ---- ---- 160.60 -1.80 162.40 2165 ---- ---- ---- ---- 163.90 -1.80 165.70 2170 ---- ---- ---- ---- 167.20 -1.80 169.00 2175 ---- ---- ---- ---- 170.50 -1.80 172.30 2180 ---- ---- ---- ---- 173.80 -1.90 175.70 2185 ---- ---- ---- ---- 177.20 -1.80 179.00 2190 ---- ---- ---- ---- 180.60 -1.90 182.50 2195 ---- ---- ---- ---- 184.10 -1.80 185.90 2200 ---- ---- ---- ---- 187.50 -1.90 189.40 2205 ---- ---- ---- ---- 191.00 -1.90 192.90 2210 ---- ---- ---- ---- 194.50 -1.90 196.40 2215 ---- ---- ---- ---- 198.00 -2.00 200.00 2220 ---- ---- ---- ---- 201.60 -2.00 203.60 2225 ---- ---- ---- ---- 205.20 -2.00 207.20 2230 ---- ---- ---- ---- 208.80 -2.00 210.80 2235 ---- ---- ---- ---- 212.40 -2.00 214.40 2240 ---- ---- ---- ---- 216.10 -2.00 218.10 2245 ---- ---- ---- ---- 219.80 -2.00 221.80 2250 ---- ---- ---- ---- 223.50 -2.00 225.50 2255 ---- ---- ---- ---- 227.20 -2.00 229.20 2260 ---- ---- ---- ---- 230.90 -2.10 233.00 2265 ---- ---- ---- ---- 234.70 -2.10 236.80 2270 ---- ---- ---- ---- 238.50 -2.10 240.60 2275 ---- ---- ---- ---- 242.30 -2.10 244.40 2280 ---- ---- ---- ---- 246.10 -2.10 248.20 2285 ---- ---- ---- ---- 250.00 -2.10 252.10 2290 ---- ---- ---- ---- 253.80 -2.20 256.00 2295 ---- ---- ---- ---- 257.70 -2.20 259.90 2300 ---- ---- ---- ---- 261.60 -2.20 263.80 2305 ---- ---- ---- ---- 265.50 -2.20 267.70 2310 ---- ---- ---- ---- 269.50 -2.20 271.70 2315 ---- ---- ---- ---- 273.40 -2.20 275.60 2320 ---- ---- ---- ---- 277.40 -2.20 279.60 2325 ---- ---- ---- ---- 281.40 -2.20 283.60 2330 ---- ---- ---- ---- 285.40 -2.20 287.60 2335 ---- ---- ---- ---- 289.40 -2.20 291.60 2340 ---- ---- ---- ---- 293.40 -2.30 295.70 2345 ---- ---- ---- ---- 297.50 -2.30 299.80 2350 ---- ---- ---- ---- 301.60 -2.20 303.80 2355 ---- ---- ---- ---- 305.60 -2.30 307.90 2360 ---- ---- ---- ---- 309.70 -2.30 312.00 2365 ---- ---- ---- ---- 313.80 -2.30 316.10 2370 ---- ---- ---- ---- 318.00 -2.30 320.30 2375 ---- ---- ---- ---- 322.10 -2.30 324.40 2380 ---- ---- ---- ---- 326.30 -2.30 328.60 2385 ---- ---- ---- ---- 330.40 -2.40 332.80 2390 ---- ---- ---- ---- 334.60 -2.40 337.00 2400 ---- ---- ---- ---- 343.00 -2.40 345.40 2410 ---- ---- ---- ---- 351.50 -2.30 353.80 2420 ---- ---- ---- ---- 360.00 -2.40 362.40 2425 ---- ---- ---- ---- 364.20 -2.40 366.60 2430 ---- ---- ---- ---- 368.50 -2.40 370.90 2440 ---- ---- ---- ---- 377.10 -2.50 379.60 2450 ---- ---- ---- ---- 385.80 -2.40 388.20 2460 ---- ---- ---- ---- 394.40 -2.50 396.90 2470 ---- ---- ---- ---- 403.20 -2.50 405.70 2475 ---- ---- ---- ---- 407.60 -2.40 410.00 2480 ---- ---- ---- ---- 411.90 -2.50 414.40 2500 ---- ---- ---- ---- 429.60 -2.50 432.10 2525 ---- ---- ---- ---- 451.90 -2.60 454.50 2550 ---- ---- ---- ---- 474.40 -2.60 477.00 2575 ---- ---- ---- ---- 497.10 -2.60 499.70 2600 ---- ---- ---- ---- 520.00 -2.70 522.70 2625 ---- ---- ---- ---- 543.10 -2.70 545.80 2650 ---- ---- ---- ---- 566.30 -2.70 569.00 2675 ---- ---- ---- ---- 589.70 -2.70 592.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.10 -.10 3.20 1525 ---- ---- ---- ---- 3.80 -.10 3.90 1550 5.20 5.20 5.20 5.20 4.70 -.10 4 4.80 1575 ---- ---- ---- ---- 5.70 -.10 5.80 1600 ---- ---- ---- ---- 6.80 -.20 7.00 1625 ---- ---- ---- ---- 8.20 -.20 8.40 1650 ---- ---- ---- ---- 9.80 -.20 10.00 1675 ---- ---- ---- ---- 11.60 -.30 11.90 1680 ---- ---- ---- ---- 12.00 -.30 12.30 1690 ---- ---- ---- ---- 12.80 -.30 13.10 1700 ---- ---- ---- ---- 13.70 -.30 14.00 1710 ---- ---- ---- ---- 14.60 -.40 15.00 1720 ---- ---- ---- ---- 15.60 -.40 16.00 1725 ---- ---- ---- ---- 16.10 -.40 16.50 1730 ---- ---- ---- ---- 16.60 -.40 17.00 1740 ---- ---- ---- ---- 17.70 -.40 18.10 1750 ---- ---- ---- ---- 18.90 -.40 19.30 1760 ---- ---- ---- ---- 20.10 -.40 20.50 1770 ---- ---- ---- ---- 21.40 -.40 21.80 1775 ---- ---- ---- ---- 22.00 -.50 22.50 1780 ---- ---- ---- ---- 22.70 -.50 23.20 1785 ---- ---- ---- ---- 23.40 -.50 23.90 1790 ---- ---- ---- ---- 24.10 -.50 24.60 1795 ---- ---- ---- ---- 24.80 -.50 25.30 1800 ---- ---- ---- ---- 25.60 -.50 26.10 1805 ---- ---- ---- ---- 26.40 -.50 26.90 1810 ---- ---- ---- ---- 27.10 -.60 27.70 1815 ---- ---- ---- ---- 28.00 -.50 28.50 1820 ---- ---- ---- ---- 28.80 -.50 29.30 1825 ---- ---- ---- ---- 29.60 -.60 30.20 1830 ---- ---- ---- ---- 30.50 -.60 31.10 1835 ---- ---- ---- ---- 31.40 -.60 32.00 1840 ---- ---- ---- ---- 32.30 -.70 33.00 1845 ---- ---- ---- ---- 33.30 -.60 33.90 1850 ---- ---- ---- ---- 34.30 -.60 34.90 1855 ---- ---- ---- ---- 35.30 -.60 35.90 1860 ---- ---- ---- ---- 36.30 -.70 37.00 1865 ---- ---- ---- ---- 37.40 -.60 38.00 1870 ---- ---- ---- ---- 38.40 -.70 39.10 1875 ---- ---- ---- ---- 39.60 -.70 40.30 1880 ---- ---- ---- ---- 40.70 -.80 41.50 1885 ---- ---- ---- ---- 41.90 -.70 42.60 1890 ---- ---- ---- ---- 43.10 -.80 43.90 1895 ---- ---- ---- ---- 44.40 -.70 45.10 1900 ---- ---- ---- ---- 45.70 -.70 46.40 1905 ---- ---- ---- ---- 47.00 -.80 47.80 1910 ---- ---- ---- ---- 48.30 -.90 49.20 1915 ---- ---- ---- ---- 49.70 -.90 50.60 1920 ---- ---- ---- ---- 51.20 -.80 52.00 1925 ---- ---- ---- ---- 52.60 -.90 53.50 1930 ---- ---- ---- ---- 54.10 -.90 55.00 1935 ---- ---- ---- ---- 55.70 -.90 56.60 1940 ---- ---- ---- ---- 57.30 -.90 58.20 1945 ---- ---- ---- ---- 58.90 -1.00 59.90 1950 ---- ---- ---- ---- 60.60 -.90 61.50 1955 ---- ---- ---- ---- 62.30 -1.00 63.30 1960 ---- ---- ---- ---- 64.00 -1.00 65.00 1965 ---- ---- ---- ---- 65.80 -1.00 66.80 1970 ---- ---- ---- ---- 67.60 -1.10 68.70 1975 ---- ---- ---- ---- 69.50 -1.00 70.50 1980 ---- ---- ---- ---- 71.40 -1.00 72.40 1985 ---- ---- ---- ---- 73.30 -1.10 74.40 1990 ---- ---- ---- ---- 75.20 -1.20 76.40 1995 ---- ---- ---- ---- 77.20 -1.20 78.40 2000 ---- ---- ---- ---- 79.30 -1.10 80.40 2005 ---- ---- ---- ---- 81.30 -1.20 82.50 2010 ---- ---- ---- ---- 83.40 -1.20 84.60 2015 ---- ---- ---- ---- 85.60 -1.20 86.80 2020 ---- ---- ---- ---- 87.80 -1.20 89.00 2025 ---- ---- ---- ---- 90.00 -1.20 91.20 2030 ---- ---- ---- ---- 92.30 -1.20 93.50 2035 ---- ---- ---- ---- 94.60 -1.20 95.80 2040 ---- ---- ---- ---- 96.90 -1.30 98.20 2045 ---- ---- ---- ---- 99.30 -1.30 100.60 2050 ---- ---- ---- ---- 101.70 -1.30 103.00 2055 ---- ---- ---- ---- 104.20 -1.30 105.50 2060 ---- ---- ---- ---- 106.70 -1.30 108.00 2065 ---- ---- ---- ---- 109.20 -1.40 110.60 2070 ---- ---- ---- ---- 111.80 -1.40 113.20 2075 ---- ---- ---- ---- 114.40 -1.50 115.90 2080 ---- ---- ---- ---- 117.10 -1.40 118.50 2085 ---- ---- ---- ---- 119.80 -1.50 121.30 2090 ---- ---- ---- ---- 122.50 -1.50 124.00 2095 ---- ---- ---- ---- 125.30 -1.50 126.80 2100 ---- ---- ---- ---- 128.20 -1.50 129.70 2105 ---- ---- ---- ---- 131.00 -1.60 132.60 2110 ---- ---- ---- ---- 133.90 -1.60 135.50 2115 ---- ---- ---- ---- 136.80 -1.60 138.40 2120 ---- ---- ---- ---- 139.80 -1.60 141.40 2125 ---- ---- ---- ---- 142.80 -1.60 144.40 2130 ---- ---- ---- ---- 145.90 -1.60 147.50 2135 ---- ---- ---- ---- 148.90 -1.70 150.60 2140 ---- ---- ---- ---- 152.00 -1.70 153.70 2145 ---- ---- ---- ---- 155.20 -1.70 156.90 2150 ---- ---- ---- ---- 158.40 -1.70 160.10 2155 ---- ---- ---- ---- 161.60 -1.70 163.30 2160 ---- ---- ---- ---- 164.80 -1.70 166.50 2165 ---- ---- ---- ---- 168.00 -1.80 169.80 2170 ---- ---- ---- ---- 171.30 -1.80 173.10 2175 ---- ---- ---- ---- 174.70 -1.70 176.40 2180 ---- ---- ---- ---- 178.00 -1.80 179.80 2185 ---- ---- ---- ---- 181.40 -1.80 183.20 2190 ---- ---- ---- ---- 184.80 -1.80 186.60 2195 ---- ---- ---- ---- 188.20 -1.80 190.00 2200 ---- ---- ---- ---- 191.60 -1.90 193.50 2205 ---- ---- ---- ---- 195.10 -1.90 197.00 2210 ---- ---- ---- ---- 198.60 -1.90 200.50 2215 ---- ---- ---- ---- 202.10 -2.00 204.10 2220 ---- ---- ---- ---- 205.70 -1.90 207.60 2225 ---- ---- ---- ---- 209.30 -1.90 211.20 2230 ---- ---- ---- ---- 212.90 -1.90 214.80 2235 ---- ---- ---- ---- 216.50 -1.90 218.40 2240 ---- ---- ---- ---- 220.10 -2.00 222.10 2245 ---- ---- ---- ---- 223.80 -2.00 225.80 2250 ---- ---- ---- ---- 227.50 -2.00 229.50 2255 ---- ---- ---- ---- 231.20 -2.00 233.20 2260 ---- ---- ---- ---- 234.90 -2.00 236.90 2265 ---- ---- ---- ---- 238.70 -2.00 240.70 2270 ---- ---- ---- ---- 242.40 -2.10 244.50 2275 ---- ---- ---- ---- 246.20 -2.10 248.30 2280 ---- ---- ---- ---- 250.00 -2.10 252.10 2285 ---- ---- ---- ---- 253.90 -2.10 256.00 2290 ---- ---- ---- ---- 257.70 -2.10 259.80 2295 ---- ---- ---- ---- 261.60 -2.10 263.70 2300 ---- ---- ---- ---- 265.50 -2.10 267.60 2305 ---- ---- ---- ---- 269.40 -2.10 271.50 2310 ---- ---- ---- ---- 273.30 -2.20 275.50 2315 ---- ---- ---- ---- 277.20 -2.20 279.40 2320 ---- ---- ---- ---- 281.20 -2.20 283.40 2325 ---- ---- ---- ---- 285.20 -2.20 287.40 2330 ---- ---- ---- ---- 289.20 -2.20 291.40 2335 ---- ---- ---- ---- 293.20 -2.20 295.40 2340 ---- ---- ---- ---- 297.20 -2.20 299.40 2345 ---- ---- ---- ---- 301.20 -2.20 303.40 2350 ---- ---- ---- ---- 305.30 -2.20 307.50 2355 ---- ---- ---- ---- 309.30 -2.30 311.60 2360 ---- ---- ---- ---- 313.40 -2.30 315.70 2365 ---- ---- ---- ---- 317.50 -2.20 319.70 2370 ---- ---- ---- ---- 321.60 -2.30 323.90 2375 ---- ---- ---- ---- 325.70 -2.30 328.00 2380 ---- ---- ---- ---- 329.80 -2.30 332.10 2385 ---- ---- ---- ---- 333.90 -2.30 336.20 2390 ---- ---- ---- ---- 338.10 -2.30 340.40 2400 ---- ---- ---- ---- 346.40 -2.30 348.70 2410 ---- ---- ---- ---- 354.70 -2.40 357.10 2420 ---- ---- ---- ---- 363.20 -2.30 365.50 2425 ---- ---- ---- ---- 367.40 -2.40 369.80 2430 ---- ---- ---- ---- 371.60 -2.40 374.00 2440 ---- ---- ---- ---- 380.10 -2.40 382.50 2450 ---- ---- ---- ---- 388.60 -2.40 391.00 2460 ---- ---- ---- ---- 397.20 -2.40 399.60 2470 ---- ---- ---- ---- 405.80 -2.40 408.20 2475 ---- ---- ---- ---- 410.10 -2.50 412.60 2480 ---- ---- ---- ---- 414.40 -2.50 416.90 2500 ---- ---- ---- ---- 431.80 -2.50 434.30 2525 ---- ---- ---- ---- 453.80 -2.50 456.30 2550 ---- ---- ---- ---- 476.00 -2.60 478.60 2575 ---- ---- ---- ---- 498.40 -2.60 501.00 2600 ---- ---- ---- ---- 521.00 -2.60 523.60 2625 ---- ---- ---- ---- 543.80 -2.60 546.40 2650 ---- ---- ---- ---- 566.80 -2.70 569.50 2675 ---- ---- ---- ---- 589.90 -2.80 592.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.60 -.10 3.70 1525 ---- ---- ---- ---- 4.40 -.10 4.50 1550 ---- ---- ---- ---- 5.30 -.10 5.40 1575 ---- ---- ---- ---- 6.30 -.20 6.50 1600 ---- ---- ---- ---- 7.50 -.20 7.70 1625 ---- ---- ---- ---- 9.00 -.20 9.20 1650 ---- ---- ---- ---- 10.60 -.20 10.80 1675 ---- ---- ---- ---- 12.50 -.30 12.80 1690 ---- ---- ---- ---- 13.70 -.30 14.00 1700 ---- ---- ---- ---- 14.60 -.40 15.00 1710 ---- ---- ---- ---- 15.60 -.30 15.90 1720 ---- ---- ---- ---- 16.60 -.30 16.90 1725 ---- ---- ---- ---- 17.10 -.40 17.50 1730 ---- ---- ---- ---- 17.60 -.40 18.00 1740 ---- ---- ---- ---- 18.70 -.40 19.10 1750 ---- ---- ---- ---- 19.90 -.40 20.30 1760 ---- ---- ---- ---- 21.10 -.40 21.50 1770 ---- ---- ---- ---- 22.40 -.40 22.80 1775 ---- ---- ---- ---- 23.00 -.50 23.50 1780 ---- ---- ---- ---- 23.70 -.50 24.20 1790 ---- ---- ---- ---- 25.10 -.50 25.60 1795 ---- ---- ---- ---- 25.80 -.50 26.30 1800 ---- ---- ---- ---- 26.60 -.50 27.10 1805 ---- ---- ---- ---- 27.30 -.60 27.90 1810 ---- ---- ---- ---- 28.10 -.50 28.60 1815 ---- ---- ---- ---- 28.90 -.50 29.40 1820 ---- ---- ---- ---- 29.70 -.60 30.30 1825 ---- ---- ---- ---- 30.60 -.50 31.10 1830 ---- ---- ---- ---- 31.40 -.60 32.00 1835 ---- ---- ---- ---- 32.30 -.60 32.90 1840 ---- ---- ---- ---- 33.20 -.60 33.80 1845 ---- ---- ---- ---- 34.10 -.60 34.70 1850 ---- ---- ---- ---- 35.10 -.60 35.70 1855 ---- ---- ---- ---- 36.00 -.70 36.70 1860 ---- ---- ---- ---- 37.00 -.70 37.70 1865 ---- ---- ---- ---- 38.10 -.60 38.70 1870 ---- ---- ---- ---- 39.10 -.70 39.80 1875 ---- ---- ---- ---- 40.20 -.70 40.90 1880 ---- ---- ---- ---- 41.30 -.70 42.00 1885 ---- ---- ---- ---- 42.50 -.70 43.20 1890 ---- ---- ---- ---- 43.60 -.80 44.40 1895 ---- ---- ---- ---- 44.80 -.80 45.60 1900 ---- ---- ---- ---- 46.10 -.70 46.80 1905 ---- ---- ---- ---- 47.30 -.80 48.10 1910 ---- ---- ---- ---- 48.70 -.80 49.50 1915 ---- ---- ---- ---- 50.00 -.80 50.80 1920 ---- ---- ---- ---- 51.40 -.80 52.20 1925 ---- ---- ---- ---- 52.80 -.80 53.60 1930 ---- ---- ---- ---- 54.20 -.90 55.10 1935 ---- ---- ---- ---- 55.70 -.90 56.60 1940 ---- ---- ---- ---- 57.20 -.90 58.10 1945 ---- ---- ---- ---- 58.70 -1.00 59.70 1950 ---- ---- ---- ---- 60.30 -1.00 61.30 1955 ---- ---- ---- ---- 62.00 -.90 62.90 1960 ---- ---- ---- ---- 63.60 -1.00 64.60 1965 ---- ---- ---- ---- 65.30 -1.00 66.30 1970 ---- ---- ---- ---- 67.10 -1.00 68.10 1975 ---- ---- ---- ---- 68.80 -1.00 69.80 1980 ---- ---- ---- ---- 70.60 -1.10 71.70 1985 ---- ---- ---- ---- 72.50 -1.00 73.50 1990 ---- ---- ---- ---- 74.40 -1.00 75.40 1995 ---- ---- ---- ---- 76.30 -1.10 77.40 2000 ---- ---- ---- ---- 78.20 -1.10 79.30 2005 ---- ---- ---- ---- 80.20 -1.20 81.40 2010 ---- ---- ---- ---- 82.30 -1.10 83.40 2015 ---- ---- ---- ---- 84.30 -1.20 85.50 2020 ---- ---- ---- ---- 86.40 -1.20 87.60 2025 ---- ---- ---- ---- 88.60 -1.20 89.80 2030 ---- ---- ---- ---- 90.80 -1.20 92.00 2035 ---- ---- ---- ---- 93.00 -1.20 94.20 2040 ---- ---- ---- ---- 95.20 -1.30 96.50 2045 ---- ---- ---- ---- 97.50 -1.30 98.80 2050 ---- ---- ---- ---- 99.90 -1.20 101.10 2055 ---- ---- ---- ---- 102.20 -1.30 103.50 2060 ---- ---- ---- ---- 104.60 -1.40 106.00 2065 ---- ---- ---- ---- 107.10 -1.30 108.40 2070 ---- ---- ---- ---- 109.60 -1.30 110.90 2075 ---- ---- ---- ---- 112.10 -1.40 113.50 2080 ---- ---- ---- ---- 114.70 -1.40 116.10 2085 ---- ---- ---- ---- 117.30 -1.40 118.70 2090 ---- ---- ---- ---- 119.90 -1.50 121.40 2095 ---- ---- ---- ---- 122.60 -1.50 124.10 2100 ---- ---- ---- ---- 125.30 -1.50 126.80 2105 ---- ---- ---- ---- 128.10 -1.50 129.60 2110 ---- ---- ---- ---- 130.90 -1.50 132.40 2115 ---- ---- ---- ---- 133.70 -1.60 135.30 2120 ---- ---- ---- ---- 136.60 -1.50 138.10 2125 ---- ---- ---- ---- 139.50 -1.60 141.10 2130 ---- ---- ---- ---- 142.40 -1.60 144.00 2135 ---- ---- ---- ---- 145.40 -1.60 147.00 2140 ---- ---- ---- ---- 148.40 -1.60 150.00 2145 ---- ---- ---- ---- 151.50 -1.60 153.10 2150 ---- ---- ---- ---- 154.50 -1.70 156.20 630 2155 ---- ---- ---- ---- 157.60 -1.70 159.30 2160 ---- ---- ---- ---- 160.80 -1.60 162.40 2165 ---- ---- ---- ---- 163.90 -1.70 165.60 2170 ---- ---- ---- ---- 167.10 -1.70 168.80 2175 ---- ---- ---- ---- 170.40 -1.70 172.10 2180 ---- ---- ---- ---- 173.60 -1.80 175.40 2185 ---- ---- ---- ---- 176.90 -1.80 178.70 2190 ---- ---- ---- ---- 180.20 -1.80 182.00 2195 ---- ---- ---- ---- 183.60 -1.70 185.30 2200 ---- ---- ---- ---- 186.90 -1.80 188.70 2205 ---- ---- ---- ---- 190.30 -1.80 192.10 2210 ---- ---- ---- ---- 193.80 -1.80 195.60 2215 ---- ---- ---- ---- 197.20 -1.80 199.00 2220 ---- ---- ---- ---- 200.70 -1.80 202.50 2225 ---- ---- ---- ---- 204.20 -1.80 206.00 2230 ---- ---- ---- ---- 207.70 -1.90 209.60 2235 ---- ---- ---- ---- 211.20 -1.90 213.10 2240 ---- ---- ---- ---- 214.80 -1.90 216.70 2245 ---- ---- ---- ---- 218.40 -1.90 220.30 2250 ---- ---- ---- ---- 222.00 -1.90 223.90 2255 ---- ---- ---- ---- 225.60 -2.00 227.60 2260 ---- ---- ---- ---- 229.30 -2.00 231.30 2265 ---- ---- ---- ---- 233.00 -2.00 235.00 2270 ---- ---- ---- ---- 236.70 -2.00 238.70 2275 ---- ---- ---- ---- 240.40 -2.00 242.40 2280 ---- ---- ---- ---- 244.10 -2.10 246.20 2285 ---- ---- ---- ---- 247.90 -2.00 249.90 2290 ---- ---- ---- ---- 251.70 -2.00 253.70 2295 ---- ---- ---- ---- 255.50 -2.00 257.50 2300 ---- ---- ---- ---- 259.30 -2.00 261.30 2305 ---- ---- ---- ---- 263.10 -2.10 265.20 2310 ---- ---- ---- ---- 266.90 -2.10 269.00 2315 ---- ---- ---- ---- 270.80 -2.10 272.90 2320 ---- ---- ---- ---- 274.70 -2.10 276.80 2325 ---- ---- ---- ---- 278.60 -2.10 280.70 2330 ---- ---- ---- ---- 282.50 -2.10 284.60 2335 ---- ---- ---- ---- 286.40 -2.20 288.60 2340 ---- ---- ---- ---- 290.40 -2.10 292.50 2345 ---- ---- ---- ---- 294.30 -2.20 296.50 2350 ---- ---- ---- ---- 298.30 -2.20 300.50 2355 ---- ---- ---- ---- 302.30 -2.20 304.50 2360 ---- ---- ---- ---- 306.30 -2.20 308.50 2365 ---- ---- ---- ---- 310.30 -2.30 312.60 2370 ---- ---- ---- ---- 314.40 -2.20 316.60 2375 ---- ---- ---- ---- 318.40 -2.30 320.70 2380 ---- ---- ---- ---- 322.50 -2.20 324.70 2385 ---- ---- ---- ---- 326.60 -2.20 328.80 2390 ---- ---- ---- ---- 330.70 -2.20 332.90 2395 ---- ---- ---- ---- 334.80 -2.30 337.10 2400 ---- ---- ---- ---- 338.90 -2.30 341.20 2410 ---- ---- ---- ---- 347.20 -2.30 349.50 2420 ---- ---- ---- ---- 355.50 -2.30 357.80 2425 ---- ---- ---- ---- 359.70 -2.30 362.00 2430 ---- ---- ---- ---- 363.90 -2.30 366.20 2440 ---- ---- ---- ---- 372.30 -2.40 374.70 2450 ---- ---- ---- ---- 380.80 -2.40 383.20 2460 ---- ---- ---- ---- 389.30 -2.40 391.70 2470 ---- ---- ---- ---- 397.90 -2.40 400.30 2475 ---- ---- ---- ---- 402.20 -2.40 404.60 2480 ---- ---- ---- ---- 406.50 -2.40 408.90 2490 ---- ---- ---- ---- 415.10 -2.50 417.60 2500 ---- ---- ---- ---- 423.80 -2.50 426.30 2525 ---- ---- ---- ---- 445.70 -2.50 448.20 2550 ---- ---- ---- ---- 467.80 -2.50 470.30 2575 ---- ---- ---- ---- 490.10 -2.60 492.70 2600 ---- ---- ---- ---- 512.60 -2.60 515.20 2625 ---- ---- ---- ---- 535.30 -2.70 538.00 2650 ---- ---- ---- ---- 558.20 -2.70 560.90 2675 ---- ---- ---- ---- 581.20 -2.70 583.90 2700 ---- ---- ---- ---- 604.40 -2.70 607.10 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 ---- ---- ---- ---- .20 -.10 .30 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 ---- ---- ---- ---- .40 -.10 .50 1235 ---- ---- ---- ---- .50 .00 .50 1240 ---- ---- ---- ---- .50 .00 .50 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .50 -.10 .60 70 1255 ---- ---- ---- ---- .60 .00 .60 1260 ---- ---- ---- ---- .60 .00 .60 1265 ---- ---- ---- ---- .60 .00 .60 1270 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .70 .00 .70 1280 ---- ---- ---- ---- .70 .00 .70 1285 ---- ---- ---- ---- .70 -.10 .80 1290 ---- ---- ---- ---- .80 .00 .80 1295 ---- ---- ---- ---- .80 .00 .80 1300 ---- ---- ---- ---- .90 .00 .90 1305 ---- ---- ---- ---- .90 .00 .90 1310 ---- ---- ---- ---- .90 -.10 1.00 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 -.10 1.40 1355 ---- ---- ---- ---- 1.40 .00 1.40 1360 ---- ---- ---- ---- 1.40 -.10 1.50 1365 ---- ---- ---- ---- 1.50 .00 1.50 1370 ---- ---- ---- ---- 1.60 .00 1.60 1375 ---- ---- ---- ---- 1.60 -.10 1.70 1380 ---- ---- ---- ---- 1.70 .00 1.70 1385 ---- ---- ---- ---- 1.80 .00 1.80 1390 ---- ---- ---- ---- 1.80 -.10 1.90 1395 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.00 -.10 2.10 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 ---- ---- ---- ---- 2.40 -.10 2.50 1430 ---- ---- ---- ---- 2.50 -.10 2.60 1435 ---- ---- ---- ---- 2.60 -.10 2.70 1440 ---- ---- ---- ---- 2.80 .00 2.80 1445 ---- ---- ---- ---- 2.90 .00 2.90 1450 ---- ---- ---- ---- 3.00 -.10 3.10 1455 ---- ---- ---- ---- 3.10 -.10 3.20 1460 ---- ---- ---- ---- 3.20 -.10 3.30 1465 ---- ---- ---- ---- 3.30 -.10 3.40 1470 ---- ---- ---- ---- 3.50 -.10 3.60 1475 ---- ---- ---- ---- 3.60 -.10 3.70 1480 ---- ---- ---- ---- 3.70 -.10 3.80 1485 ---- ---- ---- ---- 3.90 -.10 4.00 1490 ---- ---- ---- ---- 4.00 -.10 4.10 1495 ---- ---- ---- ---- 4.20 -.10 4.30 1500 ---- ---- ---- ---- 4.30 -.10 4.40 1505 ---- ---- ---- ---- 4.50 -.10 4.60 1510 ---- ---- ---- ---- 4.70 -.10 4.80 1515 ---- ---- ---- ---- 4.80 -.20 5.00 1520 ---- ---- ---- ---- 5.00 -.10 5.10 1525 ---- ---- ---- ---- 5.20 -.10 5.30 1530 ---- ---- ---- ---- 5.40 -.10 5.50 1535 ---- ---- ---- ---- 5.60 -.10 5.70 1540 ---- ---- ---- ---- 5.80 -.10 5.90 1545 ---- ---- ---- ---- 6.00 -.10 6.10 1550 6.30 7.00 6.30 7.00 6.20 -.10 10 6.30 1555 ---- ---- ---- ---- 6.40 -.20 6.60 1560 ---- ---- ---- ---- 6.70 -.10 6.80 1565 ---- ---- ---- ---- 6.90 -.10 7.00 1570 ---- ---- ---- ---- 7.10 -.20 7.30 1575 ---- ---- ---- ---- 7.40 -.10 7.50 1580 ---- ---- ---- ---- 7.60 -.20 7.80 1585 ---- ---- ---- ---- 7.90 -.20 8.10 1590 ---- ---- ---- ---- 8.20 -.10 8.30 1595 ---- ---- ---- ---- 8.40 -.20 8.60 1600 ---- ---- ---- ---- 8.70 -.20 8.90 1605 ---- ---- ---- ---- 9.00 -.20 9.20 1610 ---- ---- ---- ---- 9.30 -.20 9.50 1615 ---- ---- ---- ---- 9.60 -.20 9.80 1620 ---- ---- ---- ---- 9.90 -.30 10.20 1625 ---- ---- ---- ---- 10.30 -.20 10.50 1630 ---- ---- ---- ---- 10.60 -.20 10.80 1635 ---- ---- ---- ---- 10.90 -.30 11.20 1640 ---- ---- ---- ---- 11.30 -.20 11.50 1645 ---- ---- ---- ---- 11.70 -.20 11.90 1650 ---- ---- ---- ---- 12.00 -.30 12.30 1655 ---- ---- ---- ---- 12.40 -.30 12.70 1660 ---- ---- ---- ---- 12.80 -.30 13.10 1665 ---- ---- ---- ---- 13.20 -.30 13.50 1670 ---- ---- ---- ---- 13.60 -.30 13.90 1675 ---- ---- ---- ---- 14.10 -.20 14.30 1680 ---- ---- ---- ---- 14.50 -.30 14.80 1685 ---- ---- ---- ---- 14.90 -.30 15.20 1690 ---- ---- ---- ---- 15.40 -.30 15.70 1695 ---- ---- ---- ---- 15.90 -.30 16.20 1700 ---- ---- ---- ---- 16.40 -.30 16.70 100 1705 ---- ---- ---- ---- 16.90 -.30 17.20 1710 ---- ---- ---- ---- 17.40 -.30 17.70 1715 ---- ---- ---- ---- 17.90 -.30 18.20 1720 ---- ---- ---- ---- 18.40 -.40 18.80 1725 ---- ---- ---- ---- 19.00 -.30 19.30 1730 ---- ---- ---- ---- 19.50 -.40 19.90 1735 ---- ---- ---- ---- 20.10 -.40 20.50 1740 ---- ---- ---- ---- 20.70 -.40 21.10 1745 ---- ---- ---- ---- 21.30 -.40 21.70 1750 ---- ---- ---- ---- 21.90 -.40 22.30 1755 ---- ---- ---- ---- 22.50 -.40 22.90 1760 ---- ---- ---- ---- 23.10 -.50 23.60 1765 ---- ---- ---- ---- 23.80 -.50 24.30 1770 ---- ---- ---- ---- 24.50 -.40 24.90 1775 ---- ---- ---- ---- 25.20 -.40 25.60 1780 ---- ---- ---- ---- 25.90 -.40 26.30 1785 ---- ---- ---- ---- 26.60 -.50 27.10 1790 ---- ---- ---- ---- 27.30 -.50 27.80 1795 ---- ---- ---- ---- 28.10 -.50 28.60 1800 ---- ---- ---- ---- 28.80 -.60 29.40 750 1805 ---- ---- ---- ---- 29.60 -.60 30.20 1810 ---- ---- ---- ---- 30.40 -.60 31.00 1815 ---- ---- ---- ---- 31.30 -.50 31.80 1820 ---- ---- ---- ---- 32.10 -.60 32.70 1825 ---- ---- ---- ---- 33.00 -.50 33.50 150 1830 ---- ---- ---- ---- 33.80 -.60 34.40 1835 ---- ---- ---- ---- 34.70 -.60 35.30 1840 ---- ---- ---- ---- 35.70 -.60 36.30 1845 ---- ---- ---- ---- 36.60 -.70 37.30 1850 ---- ---- ---- ---- 37.60 -.60 38.20 1855 ---- ---- ---- ---- 38.60 -.70 39.30 1860 ---- ---- ---- ---- 39.60 -.70 40.30 1865 ---- ---- ---- ---- 40.70 -.70 41.40 1870 ---- ---- ---- ---- 41.80 -.70 42.50 1875 ---- ---- ---- ---- 42.90 -.70 43.60 1880 ---- ---- ---- ---- 44.00 -.70 44.70 1885 ---- ---- ---- ---- 45.20 -.70 45.90 1890 ---- ---- ---- ---- 46.40 -.70 47.10 1895 ---- ---- ---- ---- 47.60 -.80 48.40 1900 ---- ---- ---- ---- 48.90 -.80 49.70 1905 ---- ---- ---- ---- 50.20 -.80 51.00 1910 ---- ---- ---- ---- 51.50 -.80 52.30 1915 ---- ---- ---- ---- 52.90 -.80 53.70 1920 ---- ---- ---- ---- 54.30 -.80 55.10 1925 ---- ---- ---- ---- 55.70 -.90 56.60 1930 ---- ---- ---- ---- 57.20 -.90 58.10 1935 ---- ---- ---- ---- 58.70 -.90 59.60 1940 ---- ---- ---- ---- 60.30 -.90 61.20 1945 ---- ---- ---- ---- 61.80 -1.00 62.80 1950 ---- ---- ---- ---- 63.40 -1.00 64.40 1955 ---- ---- ---- ---- 65.10 -.90 66.00 1960 ---- ---- ---- ---- 66.80 -.90 67.70 1965 ---- ---- ---- ---- 68.50 -1.00 69.50 1970 ---- ---- ---- ---- 70.20 -1.00 71.20 1975 ---- ---- ---- ---- 72.00 -1.10 73.10 1980 ---- ---- ---- ---- 73.90 -1.00 74.90 1985 ---- ---- ---- ---- 75.70 -1.10 76.80 1990 ---- ---- ---- ---- 77.70 -1.00 78.70 1995 ---- ---- ---- ---- 79.60 -1.10 80.70 2000 ---- ---- ---- ---- 81.60 -1.10 82.70 3 2005 ---- ---- ---- ---- 83.60 -1.20 84.80 2010 ---- ---- ---- ---- 85.70 -1.10 86.80 2015 ---- ---- ---- ---- 87.80 -1.20 89.00 2020 ---- ---- ---- ---- 89.90 -1.20 91.10 2025 ---- ---- ---- ---- 92.10 -1.20 93.30 2030 ---- ---- ---- ---- 94.40 -1.20 95.60 2035 ---- ---- ---- ---- 96.60 -1.20 97.80 2040 ---- ---- ---- ---- 98.90 -1.30 100.20 2045 ---- ---- ---- ---- 101.20 -1.30 102.50 2050 ---- ---- ---- ---- 103.60 -1.30 104.90 2055 ---- ---- ---- ---- 106.00 -1.30 107.30 2060 ---- ---- ---- ---- 108.50 -1.30 109.80 2065 ---- ---- ---- ---- 110.90 -1.40 112.30 2070 ---- ---- ---- ---- 113.40 -1.40 114.80 2075 ---- ---- ---- ---- 116.00 -1.40 117.40 2080 ---- ---- ---- ---- 118.60 -1.40 120.00 2085 ---- ---- ---- ---- 121.20 -1.40 122.60 2090 ---- ---- ---- ---- 123.80 -1.40 125.20 2095 ---- ---- ---- ---- 126.50 -1.40 127.90 2100 ---- ---- ---- ---- 129.20 -1.50 130.70 200 2105 ---- ---- ---- ---- 131.90 -1.50 133.40 2110 ---- ---- ---- ---- 134.70 -1.50 136.20 2115 ---- ---- ---- ---- 137.50 -1.50 139.00 2120 ---- ---- ---- ---- 140.30 -1.60 141.90 2125 ---- ---- ---- ---- 143.20 -1.50 144.70 2130 ---- ---- ---- ---- 146.10 -1.60 147.70 2135 ---- ---- ---- ---- 149.00 -1.60 150.60 2140 ---- ---- ---- ---- 152.00 -1.60 153.60 2145 ---- ---- ---- ---- 155.00 -1.60 156.60 2150 ---- ---- ---- ---- 158.00 -1.60 159.60 600 2155 ---- ---- ---- ---- 161.00 -1.70 162.70 2160 ---- ---- ---- ---- 164.10 -1.70 165.80 2165 ---- ---- ---- ---- 167.20 -1.70 168.90 2170 ---- ---- ---- ---- 170.30 -1.70 172.00 2175 ---- ---- ---- ---- 173.50 -1.70 175.20 2180 ---- ---- ---- ---- 176.70 -1.70 178.40 2185 ---- ---- ---- ---- 179.90 -1.70 181.60 2190 ---- ---- ---- ---- 183.10 -1.80 184.90 2195 ---- ---- ---- ---- 186.40 -1.80 188.20 2200 ---- ---- ---- ---- 189.70 -1.80 191.50 2205 ---- ---- ---- ---- 193.00 -1.80 194.80 2210 ---- ---- ---- ---- 196.40 -1.80 198.20 2215 ---- ---- ---- ---- 199.70 -1.90 201.60 2220 ---- ---- ---- ---- 203.10 -1.90 205.00 2225 ---- ---- ---- ---- 206.60 -1.80 208.40 2230 ---- ---- ---- ---- 210.00 -1.90 211.90 2235 ---- ---- ---- ---- 213.50 -1.90 215.40 2240 ---- ---- ---- ---- 217.00 -1.90 218.90 2245 ---- ---- ---- ---- 220.50 -1.90 222.40 2250 ---- ---- ---- ---- 224.10 -1.90 226.00 2255 ---- ---- ---- ---- 227.60 -2.00 229.60 2260 ---- ---- ---- ---- 231.20 -2.00 233.20 2265 ---- ---- ---- ---- 234.80 -2.00 236.80 2270 ---- ---- ---- ---- 238.50 -2.00 240.50 2275 ---- ---- ---- ---- 242.20 -2.00 244.20 2280 ---- ---- ---- ---- 245.90 -2.00 247.90 2285 ---- ---- ---- ---- 249.60 -2.00 251.60 2290 ---- ---- ---- ---- 253.30 -2.00 255.30 2295 ---- ---- ---- ---- 257.10 -2.00 259.10 2300 ---- ---- ---- ---- 260.80 -2.10 262.90 2305 ---- ---- ---- ---- 264.60 -2.10 266.70 2310 ---- ---- ---- ---- 268.50 -2.10 270.60 2315 ---- ---- ---- ---- 272.30 -2.10 274.40 2320 ---- ---- ---- ---- 276.20 -2.10 278.30 2325 ---- ---- ---- ---- 280.10 -2.10 282.20 2330 ---- ---- ---- ---- 284.00 -2.10 286.10 2335 ---- ---- ---- ---- 287.90 -2.10 290.00 2340 ---- ---- ---- ---- 291.80 -2.20 294.00 2345 ---- ---- ---- ---- 295.70 -2.20 297.90 2350 ---- ---- ---- ---- 299.70 -2.20 301.90 2355 ---- ---- ---- ---- 303.70 -2.20 305.90 2360 ---- ---- ---- ---- 307.70 -2.20 309.90 2365 ---- ---- ---- ---- 311.70 -2.20 313.90 2370 ---- ---- ---- ---- 315.70 -2.20 317.90 2375 ---- ---- ---- ---- 319.70 -2.20 321.90 2380 ---- ---- ---- ---- 323.70 -2.30 326.00 2385 ---- ---- ---- ---- 327.80 -2.20 330.00 2390 ---- ---- ---- ---- 331.80 -2.30 334.10 2395 ---- ---- ---- ---- 335.90 -2.30 338.20 2400 ---- ---- ---- ---- 340.00 -2.30 342.30 2410 ---- ---- ---- ---- 348.20 -2.30 350.50 2420 ---- ---- ---- ---- 356.50 -2.30 358.80 2425 ---- ---- ---- ---- 360.60 -2.30 362.90 2430 ---- ---- ---- ---- 364.80 -2.30 367.10 2440 ---- ---- ---- ---- 373.10 -2.40 375.50 2450 ---- ---- ---- ---- 381.50 -2.40 383.90 2460 ---- ---- ---- ---- 389.90 -2.40 392.30 2470 ---- ---- ---- ---- 398.40 -2.40 400.80 2475 ---- ---- ---- ---- 402.60 -2.40 405.00 2480 ---- ---- ---- ---- 406.90 -2.40 409.30 2490 ---- ---- ---- ---- 415.40 -2.50 417.90 2500 ---- ---- ---- ---- 424.00 -2.50 426.50 2525 ---- ---- ---- ---- 445.70 -2.50 448.20 2550 ---- ---- ---- ---- 467.60 -2.50 470.10 2575 ---- ---- ---- ---- 489.60 -2.60 492.20 2600 ---- ---- ---- ---- 511.90 -2.60 514.50 2625 ---- ---- ---- ---- 534.40 -2.60 537.00 2650 ---- ---- ---- ---- 557.10 -2.70 559.80 2675 ---- ---- ---- ---- 580.00 -2.60 582.60 2700 ---- ---- ---- ---- 603.00 -2.70 605.70 3000 ---- ---- ---- ---- 889.70 -2.90 892.60 3450 ---- ---- ---- ---- 1338.40 -3.00 1341.40 3475 ---- ---- ---- ---- 1363.40 -3.00 1366.40 3500 ---- ---- ---- ---- 1388.40 -3.00 1391.40 4000 ---- ---- ---- ---- 1888.40 -3.00 1891.40 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 9.30 -.20 9.50 1625 ---- ---- ---- ---- 10.90 -.20 11.10 1650 ---- ---- ---- ---- 12.70 -.30 13.00 1675 ---- ---- ---- ---- 14.80 -.30 15.10 1700 ---- ---- ---- ---- 17.10 -.30 17.40 1725 ---- ---- ---- ---- 19.70 -.40 20.10 1750 ---- ---- ---- ---- 22.70 -.40 23.10 1775 ---- ---- ---- ---- 25.90 -.50 26.40 1780 ---- ---- ---- ---- 26.60 -.50 27.10 1790 ---- ---- ---- ---- 28.10 -.50 28.60 1800 ---- ---- ---- ---- 29.60 -.50 30.10 1810 ---- ---- ---- ---- 31.20 -.50 31.70 1820 ---- ---- ---- ---- 32.80 -.60 33.40 1825 ---- ---- ---- ---- 33.60 -.60 34.20 1830 ---- ---- ---- ---- 34.50 -.60 35.10 1840 ---- ---- ---- ---- 36.30 -.60 36.90 1850 ---- ---- ---- ---- 38.20 -.60 38.80 1860 ---- ---- ---- ---- 40.10 -.70 40.80 1870 ---- ---- ---- ---- 42.20 -.60 42.80 1875 ---- ---- ---- ---- 43.20 -.70 43.90 1880 ---- ---- ---- ---- 44.30 -.70 45.00 1885 ---- ---- ---- ---- 45.40 -.70 46.10 1890 ---- ---- ---- ---- 46.60 -.70 47.30 1895 ---- ---- ---- ---- 47.70 -.80 48.50 1900 ---- ---- ---- ---- 48.90 -.80 49.70 1905 ---- ---- ---- ---- 50.20 -.70 50.90 1910 ---- ---- ---- ---- 51.40 -.80 52.20 1915 ---- ---- ---- ---- 52.70 -.80 53.50 1920 ---- ---- ---- ---- 54.00 -.80 54.80 1925 ---- ---- ---- ---- 55.40 -.80 56.20 1930 ---- ---- ---- ---- 56.80 -.80 57.60 1935 ---- ---- ---- ---- 58.20 -.90 59.10 1940 ---- ---- ---- ---- 59.70 -.80 60.50 1945 ---- ---- ---- ---- 61.20 -.80 62.00 1950 ---- ---- ---- ---- 62.70 -.90 63.60 1955 ---- ---- ---- ---- 64.20 -1.00 65.20 1960 ---- ---- ---- ---- 65.80 -1.00 66.80 1965 ---- ---- ---- ---- 67.50 -.90 68.40 1970 ---- ---- ---- ---- 69.10 -1.00 70.10 1975 ---- ---- ---- ---- 70.90 -.90 71.80 1980 ---- ---- ---- ---- 72.60 -1.00 73.60 1985 ---- ---- ---- ---- 74.40 -1.00 75.40 1990 ---- ---- ---- ---- 76.20 -1.00 77.20 1995 ---- ---- ---- ---- 78.00 -1.10 79.10 2000 ---- ---- ---- ---- 79.90 -1.10 81.00 2005 ---- ---- ---- ---- 81.90 -1.00 82.90 2010 ---- ---- ---- ---- 83.80 -1.10 84.90 2015 ---- ---- ---- ---- 85.80 -1.10 86.90 2020 ---- ---- ---- ---- 87.80 -1.20 89.00 2025 ---- ---- ---- ---- 89.90 -1.20 91.10 2030 ---- ---- ---- ---- 92.00 -1.20 93.20 2035 ---- ---- ---- ---- 94.10 -1.20 95.30 2040 ---- ---- ---- ---- 96.30 -1.20 97.50 2045 ---- ---- ---- ---- 98.50 -1.20 99.70 2050 ---- ---- ---- ---- 100.80 -1.20 102.00 2055 ---- ---- ---- ---- 103.10 -1.20 104.30 2060 ---- ---- ---- ---- 105.40 -1.20 106.60 2065 ---- ---- ---- ---- 107.70 -1.30 109.00 2070 ---- ---- ---- ---- 110.10 -1.30 111.40 2075 ---- ---- ---- ---- 112.60 -1.30 113.90 2080 ---- ---- ---- ---- 115.00 -1.40 116.40 2085 ---- ---- ---- ---- 117.50 -1.40 118.90 2090 ---- ---- ---- ---- 120.10 -1.40 121.50 2095 ---- ---- ---- ---- 122.70 -1.40 124.10 2100 ---- ---- ---- ---- 125.30 -1.40 126.70 2105 ---- ---- ---- ---- 127.90 -1.50 129.40 2110 ---- ---- ---- ---- 130.60 -1.50 132.10 2115 ---- ---- ---- ---- 133.40 -1.40 134.80 2120 ---- ---- ---- ---- 136.10 -1.50 137.60 2125 ---- ---- ---- ---- 138.90 -1.50 140.40 2130 ---- ---- ---- ---- 141.80 -1.50 143.30 2135 ---- ---- ---- ---- 144.60 -1.60 146.20 2140 ---- ---- ---- ---- 147.60 -1.50 149.10 2145 ---- ---- ---- ---- 150.50 -1.50 152.00 2150 ---- ---- ---- ---- 153.50 -1.50 155.00 2155 ---- ---- ---- ---- 156.50 -1.60 158.10 2160 ---- ---- ---- ---- 159.50 -1.60 161.10 2165 ---- ---- ---- ---- 162.60 -1.60 164.20 2170 ---- ---- ---- ---- 165.70 -1.60 167.30 2175 ---- ---- ---- ---- 168.80 -1.70 170.50 2180 ---- ---- ---- ---- 172.00 -1.70 173.70 2185 ---- ---- ---- ---- 175.20 -1.70 176.90 2190 ---- ---- ---- ---- 178.40 -1.70 180.10 2195 ---- ---- ---- ---- 181.70 -1.70 183.40 2200 ---- ---- ---- ---- 184.90 -1.80 186.70 2205 ---- ---- ---- ---- 188.20 -1.80 190.00 2210 ---- ---- ---- ---- 191.60 -1.70 193.30 2215 ---- ---- ---- ---- 194.90 -1.80 196.70 2220 ---- ---- ---- ---- 198.30 -1.80 200.10 2225 ---- ---- ---- ---- 201.70 -1.80 203.50 2230 ---- ---- ---- ---- 205.20 -1.80 207.00 2235 ---- ---- ---- ---- 208.60 -1.90 210.50 2240 ---- ---- ---- ---- 212.10 -1.80 213.90 2245 ---- ---- ---- ---- 215.60 -1.90 217.50 2250 ---- ---- ---- ---- 219.10 -1.90 221.00 2255 ---- ---- ---- ---- 222.70 -1.90 224.60 2260 ---- ---- ---- ---- 226.30 -1.90 228.20 2265 ---- ---- ---- ---- 229.90 -1.90 231.80 2270 ---- ---- ---- ---- 233.50 -1.90 235.40 2275 ---- ---- ---- ---- 237.10 -2.00 239.10 2280 ---- ---- ---- ---- 240.80 -1.90 242.70 2285 ---- ---- ---- ---- 244.50 -1.90 246.40 2290 ---- ---- ---- ---- 248.10 -2.00 250.10 2295 ---- ---- ---- ---- 251.90 -1.90 253.80 2300 ---- ---- ---- ---- 255.60 -2.00 257.60 2305 ---- ---- ---- ---- 259.40 -2.00 261.40 2310 ---- ---- ---- ---- 263.10 -2.00 265.10 2315 ---- ---- ---- ---- 266.90 -2.00 268.90 2320 ---- ---- ---- ---- 270.70 -2.10 272.80 2325 ---- ---- ---- ---- 274.50 -2.10 276.60 2330 ---- ---- ---- ---- 278.40 -2.00 280.40 2335 ---- ---- ---- ---- 282.20 -2.10 284.30 2340 ---- ---- ---- ---- 286.10 -2.10 288.20 2345 ---- ---- ---- ---- 290.00 -2.10 292.10 2350 ---- ---- ---- ---- 293.90 -2.10 296.00 2355 ---- ---- ---- ---- 297.80 -2.10 299.90 2360 ---- ---- ---- ---- 301.70 -2.20 303.90 2365 ---- ---- ---- ---- 305.70 -2.10 307.80 2370 ---- ---- ---- ---- 309.60 -2.20 311.80 2375 ---- ---- ---- ---- 313.60 -2.20 315.80 2380 ---- ---- ---- ---- 317.60 -2.20 319.80 2385 ---- ---- ---- ---- 321.60 -2.20 323.80 2390 ---- ---- ---- ---- 325.60 -2.20 327.80 2395 ---- ---- ---- ---- 329.70 -2.20 331.90 2400 ---- ---- ---- ---- 333.70 -2.20 335.90 2405 ---- ---- ---- ---- 337.80 -2.20 340.00 2410 ---- ---- ---- ---- 341.80 -2.30 344.10 2420 ---- ---- ---- ---- 350.00 -2.30 352.30 2425 ---- ---- ---- ---- 354.10 -2.30 356.40 2430 ---- ---- ---- ---- 358.30 -2.20 360.50 2440 ---- ---- ---- ---- 366.50 -2.30 368.80 2450 ---- ---- ---- ---- 374.90 -2.30 377.20 2460 ---- ---- ---- ---- 383.20 -2.40 385.60 2470 ---- ---- ---- ---- 391.60 -2.40 394.00 2475 ---- ---- ---- ---- 395.90 -2.30 398.20 2480 ---- ---- ---- ---- 400.10 -2.40 402.50 2490 ---- ---- ---- ---- 408.60 -2.40 411.00 2500 ---- ---- ---- ---- 417.20 -2.30 419.50 2510 ---- ---- ---- ---- 425.70 -2.40 428.10 2525 ---- ---- ---- ---- 438.70 -2.40 441.10 2550 ---- ---- ---- ---- 460.50 -2.40 462.90 2575 ---- ---- ---- ---- 482.40 -2.50 484.90 2600 ---- ---- ---- ---- 504.60 -2.60 507.20 2625 ---- ---- ---- ---- 527.00 -2.60 529.60 2650 ---- ---- ---- ---- 549.60 -2.50 552.10 2675 ---- ---- ---- ---- 572.30 -2.60 574.90 2700 ---- ---- ---- ---- 595.20 -2.60 597.80 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 10.60 -.30 10.90 1625 ---- ---- ---- ---- 12.40 -.20 12.60 1650 ---- ---- ---- ---- 14.30 -.30 14.60 1675 ---- ---- ---- ---- 16.50 -.30 16.80 1700 ---- ---- ---- ---- 19.00 -.40 19.40 1725 ---- ---- ---- ---- 21.80 -.40 22.20 1750 ---- ---- ---- ---- 24.90 -.40 25.30 1775 ---- ---- ---- ---- 28.30 -.50 28.80 1780 ---- ---- ---- ---- 29.00 -.50 29.50 1790 ---- ---- ---- ---- 30.60 -.50 31.10 1800 ---- ---- ---- ---- 32.10 -.60 32.70 1810 ---- ---- ---- ---- 33.80 -.50 34.30 1820 ---- ---- ---- ---- 35.50 -.50 36.00 1825 ---- ---- ---- ---- 36.30 -.60 36.90 1830 ---- ---- ---- ---- 37.20 -.60 37.80 1840 ---- ---- ---- ---- 39.10 -.60 39.70 1850 ---- ---- ---- ---- 41.00 -.60 41.60 1860 ---- ---- ---- ---- 43.00 -.70 43.70 1870 ---- ---- ---- ---- 45.10 -.70 45.80 1880 ---- ---- ---- ---- 47.30 -.70 48.00 1885 ---- ---- ---- ---- 48.50 -.70 49.20 1890 ---- ---- ---- ---- 49.60 -.80 50.40 1895 ---- ---- ---- ---- 50.80 -.80 51.60 1900 ---- ---- ---- ---- 52.10 -.70 52.80 1905 ---- ---- ---- ---- 53.30 -.80 54.10 1910 ---- ---- ---- ---- 54.60 -.80 55.40 1915 ---- ---- ---- ---- 55.90 -.80 56.70 1920 ---- ---- ---- ---- 57.30 -.80 58.10 1925 ---- ---- ---- ---- 58.70 -.80 59.50 1930 ---- ---- ---- ---- 60.10 -.80 60.90 1935 ---- ---- ---- ---- 61.50 -.90 62.40 1940 ---- ---- ---- ---- 63.00 -.90 63.90 1945 ---- ---- ---- ---- 64.50 -.90 65.40 1950 ---- ---- ---- ---- 66.10 -.90 67.00 1955 ---- ---- ---- ---- 67.70 -.90 68.60 1960 ---- ---- ---- ---- 69.30 -1.00 70.30 1965 ---- ---- ---- ---- 71.00 -.90 71.90 1970 ---- ---- ---- ---- 72.70 -.90 73.60 1975 ---- ---- ---- ---- 74.40 -1.00 75.40 1980 ---- ---- ---- ---- 76.20 -1.00 77.20 1985 ---- ---- ---- ---- 78.00 -1.00 79.00 1990 ---- ---- ---- ---- 79.80 -1.10 80.90 1995 ---- ---- ---- ---- 81.70 -1.00 82.70 2000 ---- ---- ---- ---- 83.60 -1.10 84.70 2005 ---- ---- ---- ---- 85.50 -1.10 86.60 2010 ---- ---- ---- ---- 87.50 -1.10 88.60 2015 ---- ---- ---- ---- 89.50 -1.20 90.70 2020 ---- ---- ---- ---- 91.60 -1.10 92.70 2025 ---- ---- ---- ---- 93.70 -1.10 94.80 2030 ---- ---- ---- ---- 95.80 -1.20 97.00 2035 ---- ---- ---- ---- 97.90 -1.20 99.10 2040 ---- ---- ---- ---- 100.10 -1.20 101.30 2045 ---- ---- ---- ---- 102.40 -1.20 103.60 2050 ---- ---- ---- ---- 104.60 -1.30 105.90 2055 ---- ---- ---- ---- 106.90 -1.30 108.20 2060 ---- ---- ---- ---- 109.30 -1.20 110.50 2065 ---- ---- ---- ---- 111.60 -1.30 112.90 2070 ---- ---- ---- ---- 114.10 -1.30 115.40 2075 ---- ---- ---- ---- 116.50 -1.30 117.80 2080 ---- ---- ---- ---- 119.00 -1.30 120.30 2085 ---- ---- ---- ---- 121.50 -1.40 122.90 2090 ---- ---- ---- ---- 124.10 -1.30 125.40 2095 ---- ---- ---- ---- 126.70 -1.30 128.00 2100 ---- ---- ---- ---- 129.30 -1.40 130.70 2105 ---- ---- ---- ---- 132.00 -1.40 133.40 2110 ---- ---- ---- ---- 134.70 -1.40 136.10 2115 ---- ---- ---- ---- 137.40 -1.50 138.90 2120 ---- ---- ---- ---- 140.20 -1.40 141.60 2125 ---- ---- ---- ---- 143.00 -1.50 144.50 2130 ---- ---- ---- ---- 145.80 -1.50 147.30 2135 ---- ---- ---- ---- 148.70 -1.50 150.20 2140 ---- ---- ---- ---- 151.60 -1.60 153.20 2145 ---- ---- ---- ---- 154.60 -1.50 156.10 2150 ---- ---- ---- ---- 157.60 -1.50 159.10 2155 ---- ---- ---- ---- 160.60 -1.60 162.20 2160 ---- ---- ---- ---- 163.60 -1.60 165.20 2165 ---- ---- ---- ---- 166.70 -1.60 168.30 2170 ---- ---- ---- ---- 169.80 -1.60 171.40 2175 ---- ---- ---- ---- 172.90 -1.70 174.60 2180 ---- ---- ---- ---- 176.10 -1.70 177.80 2185 ---- ---- ---- ---- 179.30 -1.70 181.00 2190 ---- ---- ---- ---- 182.50 -1.70 184.20 2195 ---- ---- ---- ---- 185.80 -1.70 187.50 2200 ---- ---- ---- ---- 189.10 -1.70 190.80 2205 ---- ---- ---- ---- 192.40 -1.70 194.10 2210 ---- ---- ---- ---- 195.70 -1.70 197.40 2215 ---- ---- ---- ---- 199.10 -1.70 200.80 2220 ---- ---- ---- ---- 202.40 -1.80 204.20 2225 ---- ---- ---- ---- 205.80 -1.80 207.60 2230 ---- ---- ---- ---- 209.30 -1.80 211.10 2235 ---- ---- ---- ---- 212.70 -1.90 214.60 2240 ---- ---- ---- ---- 216.20 -1.80 218.00 2245 ---- ---- ---- ---- 219.70 -1.90 221.60 2250 ---- ---- ---- ---- 223.20 -1.90 225.10 2255 ---- ---- ---- ---- 226.80 -1.90 228.70 2260 ---- ---- ---- ---- 230.40 -1.80 232.20 2265 ---- ---- ---- ---- 233.90 -1.90 235.80 2270 ---- ---- ---- ---- 237.60 -1.90 239.50 2275 ---- ---- ---- ---- 241.20 -1.90 243.10 2280 ---- ---- ---- ---- 244.80 -2.00 246.80 2285 ---- ---- ---- ---- 248.50 -2.00 250.50 2290 ---- ---- ---- ---- 252.20 -2.00 254.20 2295 ---- ---- ---- ---- 255.90 -2.00 257.90 2300 ---- ---- ---- ---- 259.60 -2.00 261.60 2305 ---- ---- ---- ---- 263.40 -2.00 265.40 2310 ---- ---- ---- ---- 267.10 -2.00 269.10 2315 ---- ---- ---- ---- 270.90 -2.00 272.90 2320 ---- ---- ---- ---- 274.70 -2.00 276.70 2325 ---- ---- ---- ---- 278.50 -2.10 280.60 2330 ---- ---- ---- ---- 282.40 -2.00 284.40 2335 ---- ---- ---- ---- 286.20 -2.10 288.30 2340 ---- ---- ---- ---- 290.10 -2.00 292.10 2345 ---- ---- ---- ---- 293.90 -2.10 296.00 2350 ---- ---- ---- ---- 297.80 -2.10 299.90 2360 ---- ---- ---- ---- 305.60 -2.20 307.80 2370 ---- ---- ---- ---- 313.50 -2.20 315.70 2380 ---- ---- ---- ---- 321.50 -2.10 323.60 2390 ---- ---- ---- ---- 329.50 -2.10 331.60 2400 ---- ---- ---- ---- 337.50 -2.20 339.70 2410 ---- ---- ---- ---- 345.60 -2.20 347.80 2420 ---- ---- ---- ---- 353.80 -2.20 356.00 2425 ---- ---- ---- ---- 357.90 -2.20 360.10 2430 ---- ---- ---- ---- 362.00 -2.20 364.20 2440 ---- ---- ---- ---- 370.20 -2.30 372.50 2450 ---- ---- ---- ---- 378.50 -2.30 380.80 2475 ---- ---- ---- ---- 399.40 -2.40 401.80 2500 ---- ---- ---- ---- 420.60 -2.40 423.00 2525 ---- ---- ---- ---- 442.10 -2.40 444.50 2550 ---- ---- ---- ---- 463.80 -2.40 466.20 2575 ---- ---- ---- ---- 485.70 -2.40 488.10 2600 ---- ---- ---- ---- 507.70 -2.60 510.30 2625 ---- ---- ---- ---- 530.00 -2.60 532.60 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 11.00 -.20 11.20 1625 ---- ---- ---- ---- 12.80 -.20 13.00 1650 ---- ---- ---- ---- 14.70 -.30 15.00 1675 ---- ---- ---- ---- 16.90 -.30 17.20 1700 ---- ---- ---- ---- 19.30 -.30 19.60 1725 ---- ---- ---- ---- 22.00 -.40 22.40 1750 ---- ---- ---- ---- 25.00 -.50 25.50 1775 ---- ---- ---- ---- 28.40 -.50 28.90 1800 ---- ---- ---- ---- 32.10 -.50 32.60 1810 ---- ---- ---- ---- 33.70 -.50 34.20 1820 ---- ---- ---- ---- 35.30 -.60 35.90 1825 ---- ---- ---- ---- 36.20 -.50 36.70 1830 ---- ---- ---- ---- 37.00 -.60 37.60 1840 ---- ---- ---- ---- 38.80 -.60 39.40 1850 ---- ---- ---- ---- 40.60 -.60 41.20 1860 ---- ---- ---- ---- 42.50 -.70 43.20 1870 ---- ---- ---- ---- 44.50 -.70 45.20 1880 ---- ---- ---- ---- 46.60 -.70 47.30 1890 ---- ---- ---- ---- 48.80 -.70 49.50 1900 ---- ---- ---- ---- 51.10 -.70 51.80 1905 ---- ---- ---- ---- 52.30 -.70 53.00 1910 ---- ---- ---- ---- 53.50 -.70 54.20 1915 ---- ---- ---- ---- 54.70 -.80 55.50 1920 ---- ---- ---- ---- 56.00 -.70 56.70 1925 ---- ---- ---- ---- 57.20 -.80 58.00 1930 ---- ---- ---- ---- 58.60 -.80 59.40 1935 ---- ---- ---- ---- 59.90 -.90 60.80 1940 ---- ---- ---- ---- 61.30 -.90 62.20 1945 ---- ---- ---- ---- 62.70 -.90 63.60 1950 ---- ---- ---- ---- 64.20 -.90 65.10 1955 ---- ---- ---- ---- 65.70 -.90 66.60 1960 ---- ---- ---- ---- 67.20 -.90 68.10 1965 ---- ---- ---- ---- 68.70 -1.00 69.70 1970 ---- ---- ---- ---- 70.30 -1.00 71.30 1975 ---- ---- ---- ---- 71.90 -1.00 72.90 1980 ---- ---- ---- ---- 73.60 -1.00 74.60 1985 ---- ---- ---- ---- 75.30 -1.00 76.30 1990 ---- ---- ---- ---- 77.00 -1.00 78.00 1995 ---- ---- ---- ---- 78.80 -1.00 79.80 2000 ---- ---- ---- ---- 80.60 -1.00 81.60 2005 ---- ---- ---- ---- 82.40 -1.10 83.50 2010 ---- ---- ---- ---- 84.30 -1.10 85.40 2015 ---- ---- ---- ---- 86.20 -1.10 87.30 2020 ---- ---- ---- ---- 88.10 -1.10 89.20 2025 ---- ---- ---- ---- 90.10 -1.10 91.20 2030 ---- ---- ---- ---- 92.10 -1.10 93.20 2035 ---- ---- ---- ---- 94.20 -1.10 95.30 2040 ---- ---- ---- ---- 96.20 -1.20 97.40 2045 ---- ---- ---- ---- 98.30 -1.20 99.50 2050 ---- ---- ---- ---- 100.50 -1.20 101.70 2055 ---- ---- ---- ---- 102.70 -1.20 103.90 2060 ---- ---- ---- ---- 104.90 -1.20 106.10 2065 ---- ---- ---- ---- 107.10 -1.30 108.40 2070 ---- ---- ---- ---- 109.40 -1.30 110.70 2075 ---- ---- ---- ---- 111.70 -1.30 113.00 2080 ---- ---- ---- ---- 114.10 -1.30 115.40 2085 ---- ---- ---- ---- 116.50 -1.30 117.80 2090 ---- ---- ---- ---- 118.90 -1.30 120.20 2095 ---- ---- ---- ---- 121.40 -1.30 122.70 2100 ---- ---- ---- ---- 123.90 -1.30 125.20 2105 ---- ---- ---- ---- 126.40 -1.40 127.80 2110 ---- ---- ---- ---- 129.00 -1.40 130.40 2115 ---- ---- ---- ---- 131.60 -1.40 133.00 2120 ---- ---- ---- ---- 134.30 -1.40 135.70 2125 ---- ---- ---- ---- 137.00 -1.40 138.40 2130 ---- ---- ---- ---- 139.70 -1.40 141.10 2135 ---- ---- ---- ---- 142.50 -1.40 143.90 2140 ---- ---- ---- ---- 145.30 -1.40 146.70 2145 ---- ---- ---- ---- 148.10 -1.50 149.60 2150 ---- ---- ---- ---- 151.00 -1.50 152.50 2155 ---- ---- ---- ---- 153.90 -1.50 155.40 2160 ---- ---- ---- ---- 156.80 -1.50 158.30 2165 ---- ---- ---- ---- 159.80 -1.50 161.30 2170 ---- ---- ---- ---- 162.80 -1.50 164.30 2175 ---- ---- ---- ---- 165.80 -1.60 167.40 2180 ---- ---- ---- ---- 168.90 -1.60 170.50 2185 ---- ---- ---- ---- 171.90 -1.70 173.60 2190 ---- ---- ---- ---- 175.10 -1.60 176.70 2195 ---- ---- ---- ---- 178.20 -1.60 179.80 2200 ---- ---- ---- ---- 181.40 -1.60 183.00 2205 ---- ---- ---- ---- 184.60 -1.60 186.20 2210 ---- ---- ---- ---- 187.80 -1.70 189.50 2215 ---- ---- ---- ---- 191.00 -1.70 192.70 2220 ---- ---- ---- ---- 194.30 -1.70 196.00 2225 ---- ---- ---- ---- 197.60 -1.70 199.30 2230 ---- ---- ---- ---- 200.90 -1.80 202.70 2235 ---- ---- ---- ---- 204.30 -1.70 206.00 2240 ---- ---- ---- ---- 207.60 -1.80 209.40 2245 ---- ---- ---- ---- 211.00 -1.80 212.80 2250 ---- ---- ---- ---- 214.40 -1.80 216.20 2255 ---- ---- ---- ---- 217.80 -1.80 219.60 2260 ---- ---- ---- ---- 221.20 -1.90 223.10 2265 ---- ---- ---- ---- 224.70 -1.80 226.50 2270 ---- ---- ---- ---- 228.20 -1.80 230.00 2275 ---- ---- ---- ---- 231.70 -1.80 233.50 2280 ---- ---- ---- ---- 235.20 -1.90 237.10 2285 ---- ---- ---- ---- 238.70 -1.90 240.60 2290 ---- ---- ---- ---- 242.30 -1.90 244.20 2295 ---- ---- ---- ---- 245.90 -1.90 247.80 2300 ---- ---- ---- ---- 249.50 -1.90 251.40 2305 ---- ---- ---- ---- 253.10 -1.90 255.00 2310 ---- ---- ---- ---- 256.70 -1.90 258.60 2315 ---- ---- ---- ---- 260.30 -2.00 262.30 2320 ---- ---- ---- ---- 264.00 -2.00 266.00 2325 ---- ---- ---- ---- 267.70 -2.00 269.70 2330 ---- ---- ---- ---- 271.40 -2.00 273.40 2335 ---- ---- ---- ---- 275.10 -2.00 277.10 2340 ---- ---- ---- ---- 278.80 -2.10 280.90 2345 ---- ---- ---- ---- 282.60 -2.00 284.60 2350 ---- ---- ---- ---- 286.30 -2.10 288.40 2355 ---- ---- ---- ---- 290.10 -2.10 292.20 2360 ---- ---- ---- ---- 293.90 -2.10 296.00 2370 ---- ---- ---- ---- 301.60 -2.00 303.60 2380 ---- ---- ---- ---- 309.30 -2.10 311.40 2390 ---- ---- ---- ---- 317.00 -2.10 319.10 2400 ---- ---- ---- ---- 324.80 -2.20 327.00 2410 ---- ---- ---- ---- 332.70 -2.20 334.90 2420 ---- ---- ---- ---- 340.60 -2.20 342.80 2425 ---- ---- ---- ---- 344.60 -2.20 346.80 2430 ---- ---- ---- ---- 348.60 -2.20 350.80 2440 ---- ---- ---- ---- 356.60 -2.30 358.90 2450 ---- ---- ---- ---- 364.70 -2.30 367.00 2460 ---- ---- ---- ---- 372.80 -2.30 375.10 2475 ---- ---- ---- ---- 385.10 -2.30 387.40 2500 ---- ---- ---- ---- 405.80 -2.40 408.20 2525 ---- ---- ---- ---- 426.80 -2.40 429.20 2550 ---- ---- ---- ---- 448.10 -2.40 450.50 2575 ---- ---- ---- ---- 469.50 -2.50 472.00 2600 ---- ---- ---- ---- 491.20 -2.50 493.70 2625 ---- ---- ---- ---- 513.20 -2.50 515.70 2650 ---- ---- ---- ---- 535.30 -2.50 537.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 -.10 .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 -.10 1.40 1230 ---- ---- ---- ---- 1.40 .00 1.40 1240 ---- ---- ---- ---- 1.50 .00 1.50 1250 ---- ---- ---- ---- 1.60 .00 1.60 1260 ---- ---- ---- ---- 1.70 -.10 1.80 1270 ---- ---- ---- ---- 1.90 .00 1.90 1275 ---- ---- ---- ---- 1.90 -.10 2.00 1280 ---- ---- ---- ---- 2.00 .00 2.00 1290 ---- ---- ---- ---- 2.10 -.10 2.20 1300 ---- ---- ---- ---- 2.30 .00 2.30 1310 ---- ---- ---- ---- 2.50 .00 2.50 1315 ---- ---- ---- ---- 2.60 .00 2.60 1320 ---- ---- ---- ---- 2.60 -.10 2.70 1325 ---- ---- ---- ---- 2.70 -.10 2.80 1330 ---- ---- ---- ---- 2.80 -.10 2.90 1335 ---- ---- ---- ---- 2.90 -.10 3.00 1340 ---- ---- ---- ---- 3.00 -.10 3.10 1345 ---- ---- ---- ---- 3.10 -.10 3.20 1350 ---- ---- ---- ---- 3.30 .00 3.30 1355 ---- ---- ---- ---- 3.40 .00 3.40 1360 ---- ---- ---- ---- 3.50 .00 3.50 1365 ---- ---- ---- ---- 3.60 -.10 3.70 1370 ---- ---- ---- ---- 3.70 -.10 3.80 1375 ---- ---- ---- ---- 3.80 -.10 3.90 1380 ---- ---- ---- ---- 4.00 .00 4.00 1385 ---- ---- ---- ---- 4.10 -.10 4.20 1390 ---- ---- ---- ---- 4.20 -.10 4.30 1395 ---- ---- ---- ---- 4.40 -.10 4.50 1400 ---- ---- ---- ---- 4.50 -.10 4.60 1405 ---- ---- ---- ---- 4.70 -.10 4.80 1410 ---- ---- ---- ---- 4.80 -.10 4.90 1415 ---- ---- ---- ---- 5.00 -.10 5.10 1420 ---- ---- ---- ---- 5.10 -.10 5.20 1425 ---- ---- ---- ---- 5.30 -.10 5.40 1430 ---- ---- ---- ---- 5.50 -.10 5.60 1435 ---- ---- ---- ---- 5.60 -.10 5.70 1440 ---- ---- ---- ---- 5.80 -.10 5.90 1445 ---- ---- ---- ---- 6.00 -.10 6.10 1450 ---- ---- ---- ---- 6.20 -.10 6.30 1455 ---- ---- ---- ---- 6.40 -.10 6.50 1460 ---- ---- ---- ---- 6.60 -.10 6.70 1465 ---- ---- ---- ---- 6.80 -.10 6.90 1470 ---- ---- ---- ---- 7.00 -.10 7.10 1475 ---- ---- ---- ---- 7.20 -.10 7.30 1480 ---- ---- ---- ---- 7.40 -.10 7.50 1485 ---- ---- ---- ---- 7.60 -.20 7.80 1490 ---- ---- ---- ---- 7.80 -.20 8.00 1495 ---- ---- ---- ---- 8.10 -.10 8.20 1500 ---- ---- ---- ---- 8.30 -.20 8.50 1505 ---- ---- ---- ---- 8.60 -.10 8.70 1510 ---- ---- ---- ---- 8.80 -.20 9.00 1515 ---- ---- ---- ---- 9.10 -.10 9.20 1520 ---- ---- ---- ---- 9.30 -.20 9.50 1525 ---- ---- ---- ---- 9.60 -.20 9.80 1530 ---- ---- ---- ---- 9.90 -.10 10.00 1535 ---- ---- ---- ---- 10.20 -.10 10.30 1540 ---- ---- ---- ---- 10.40 -.20 10.60 1545 ---- ---- ---- ---- 10.70 -.20 10.90 1550 ---- ---- ---- ---- 11.00 -.20 11.20 1555 ---- ---- ---- ---- 11.40 -.10 11.50 1560 ---- ---- ---- ---- 11.70 -.20 11.90 1565 ---- ---- ---- ---- 12.00 -.20 12.20 1570 ---- ---- ---- ---- 12.30 -.20 12.50 1575 ---- ---- ---- ---- 12.70 -.20 12.90 1580 ---- ---- ---- ---- 13.00 -.20 13.20 1585 ---- ---- ---- ---- 13.40 -.20 13.60 1590 ---- ---- ---- ---- 13.70 -.30 14.00 1595 ---- ---- ---- ---- 14.10 -.20 14.30 1600 ---- ---- ---- ---- 14.50 -.20 14.70 1605 ---- ---- ---- ---- 14.90 -.20 15.10 1610 ---- ---- ---- ---- 15.30 -.20 15.50 1615 ---- ---- ---- ---- 15.70 -.20 15.90 1620 ---- ---- ---- ---- 16.10 -.20 16.30 1625 ---- ---- ---- ---- 16.50 -.30 16.80 1630 ---- ---- ---- ---- 16.90 -.30 17.20 1635 ---- ---- ---- ---- 17.40 -.20 17.60 1640 ---- ---- ---- ---- 17.80 -.30 18.10 1645 ---- ---- ---- ---- 18.30 -.30 18.60 1650 ---- ---- ---- ---- 18.70 -.30 19.00 1655 ---- ---- ---- ---- 19.20 -.30 19.50 1660 ---- ---- ---- ---- 19.70 -.30 20.00 1665 ---- ---- ---- ---- 20.20 -.30 20.50 1670 ---- ---- ---- ---- 20.70 -.30 21.00 1675 ---- ---- ---- ---- 21.20 -.30 21.50 1680 ---- ---- ---- ---- 21.70 -.40 22.10 1685 ---- ---- ---- ---- 22.30 -.30 22.60 1690 ---- ---- ---- ---- 22.80 -.40 23.20 1695 ---- ---- ---- ---- 23.40 -.30 23.70 1700 ---- ---- ---- ---- 23.90 -.40 24.30 1705 ---- ---- ---- ---- 24.50 -.40 24.90 1710 ---- ---- ---- ---- 25.10 -.40 25.50 1715 ---- ---- ---- ---- 25.70 -.40 26.10 1720 ---- ---- ---- ---- 26.30 -.40 26.70 1725 ---- ---- ---- ---- 27.00 -.40 27.40 1730 ---- ---- ---- ---- 27.60 -.40 28.00 1735 ---- ---- ---- ---- 28.30 -.40 28.70 1740 ---- ---- ---- ---- 28.90 -.40 29.30 1745 ---- ---- ---- ---- 29.60 -.40 30.00 1750 ---- ---- ---- ---- 30.30 -.40 30.70 1755 ---- ---- ---- ---- 31.00 -.40 31.40 1760 ---- ---- ---- ---- 31.70 -.50 32.20 1765 ---- ---- ---- ---- 32.40 -.50 32.90 1770 ---- ---- ---- ---- 33.20 -.40 33.60 1775 ---- ---- ---- ---- 33.90 -.50 34.40 1780 ---- ---- ---- ---- 34.70 -.50 35.20 1785 ---- ---- ---- ---- 35.50 -.50 36.00 1790 ---- ---- ---- ---- 36.30 -.50 36.80 1795 ---- ---- ---- ---- 37.10 -.50 37.60 1800 ---- ---- ---- ---- 37.90 -.50 38.40 1805 ---- ---- ---- ---- 38.70 -.60 39.30 1810 ---- ---- ---- ---- 39.60 -.50 40.10 1815 ---- ---- ---- ---- 40.40 -.60 41.00 1820 ---- ---- ---- ---- 41.30 -.60 41.90 1825 ---- ---- ---- ---- 42.20 -.60 42.80 1830 ---- ---- ---- ---- 43.10 -.60 43.70 1835 ---- ---- ---- ---- 44.10 -.60 44.70 1840 ---- ---- ---- ---- 45.00 -.60 45.60 1845 ---- ---- ---- ---- 46.00 -.60 46.60 1850 ---- ---- ---- ---- 46.90 -.70 47.60 700 1855 ---- ---- ---- ---- 47.90 -.70 48.60 1860 ---- ---- ---- ---- 48.90 -.70 49.60 1865 ---- ---- ---- ---- 50.00 -.70 50.70 1870 ---- ---- ---- ---- 51.00 -.70 51.70 1875 ---- ---- ---- ---- 52.10 -.70 52.80 1880 ---- ---- ---- ---- 53.20 -.70 53.90 1885 ---- ---- ---- ---- 54.30 -.70 55.00 1890 ---- ---- ---- ---- 55.40 -.80 56.20 1895 ---- ---- ---- ---- 56.60 -.70 57.30 1900 ---- ---- ---- ---- 57.80 -.70 58.50 1905 ---- ---- ---- ---- 59.00 -.80 59.80 1910 ---- ---- ---- ---- 60.20 -.80 61.00 1915 ---- ---- ---- ---- 61.50 -.80 62.30 1920 ---- ---- ---- ---- 62.80 -.80 63.60 1925 ---- ---- ---- ---- 64.10 -.80 64.90 1930 ---- ---- ---- ---- 65.50 -.80 66.30 1935 ---- ---- ---- ---- 66.80 -.90 67.70 1940 ---- ---- ---- ---- 68.20 -.90 69.10 1945 ---- ---- ---- ---- 69.70 -.90 70.60 1950 ---- ---- ---- ---- 71.20 -.80 72.00 1955 ---- ---- ---- ---- 72.70 -.90 73.60 1960 ---- ---- ---- ---- 74.20 -.90 75.10 1965 ---- ---- ---- ---- 75.80 -.90 76.70 1970 ---- ---- ---- ---- 77.40 -.90 78.30 1975 ---- ---- ---- ---- 79.00 -1.00 80.00 1980 ---- ---- ---- ---- 80.70 -1.00 81.70 1985 ---- ---- ---- ---- 82.40 -1.00 83.40 1990 ---- ---- ---- ---- 84.20 -1.00 85.20 1995 ---- ---- ---- ---- 85.90 -1.00 86.90 2000 ---- ---- ---- ---- 87.80 -1.00 88.80 2005 ---- ---- ---- ---- 89.60 -1.00 90.60 2010 ---- ---- ---- ---- 91.50 -1.00 92.50 2015 ---- ---- ---- ---- 93.40 -1.10 94.50 2020 ---- ---- ---- ---- 95.40 -1.00 96.40 2025 ---- ---- ---- ---- 97.30 -1.10 98.40 2030 ---- ---- ---- ---- 99.40 -1.10 100.50 2035 ---- ---- ---- ---- 101.40 -1.10 102.50 2040 ---- ---- ---- ---- 103.50 -1.10 104.60 2045 ---- ---- ---- ---- 105.60 -1.20 106.80 2050 ---- ---- ---- ---- 107.80 -1.10 108.90 2055 ---- ---- ---- ---- 109.90 -1.20 111.10 2060 ---- ---- ---- ---- 112.20 -1.20 113.40 2065 ---- ---- ---- ---- 114.40 -1.20 115.60 2070 ---- ---- ---- ---- 116.70 -1.20 117.90 2075 ---- ---- ---- ---- 119.00 -1.30 120.30 2080 ---- ---- ---- ---- 121.40 -1.20 122.60 2085 ---- ---- ---- ---- 123.80 -1.20 125.00 2090 ---- ---- ---- ---- 126.20 -1.30 127.50 2095 ---- ---- ---- ---- 128.60 -1.30 129.90 2100 ---- ---- ---- ---- 131.10 -1.40 132.50 2105 ---- ---- ---- ---- 133.70 -1.30 135.00 2110 ---- ---- ---- ---- 136.20 -1.40 137.60 2115 ---- ---- ---- ---- 138.80 -1.40 140.20 2120 ---- ---- ---- ---- 141.40 -1.40 142.80 2125 ---- ---- ---- ---- 144.10 -1.40 145.50 2130 ---- ---- ---- ---- 146.80 -1.40 148.20 2135 ---- ---- ---- ---- 149.60 -1.40 151.00 2140 ---- ---- ---- ---- 152.30 -1.50 153.80 2145 ---- ---- ---- ---- 155.10 -1.50 156.60 2150 ---- ---- ---- ---- 158.00 -1.50 159.50 2155 ---- ---- ---- ---- 160.90 -1.40 162.30 2160 ---- ---- ---- ---- 163.80 -1.50 165.30 2165 ---- ---- ---- ---- 166.70 -1.50 168.20 2170 ---- ---- ---- ---- 169.70 -1.50 171.20 2175 ---- ---- ---- ---- 172.70 -1.50 174.20 2180 ---- ---- ---- ---- 175.70 -1.60 177.30 2185 ---- ---- ---- ---- 178.80 -1.50 180.30 2190 ---- ---- ---- ---- 181.90 -1.50 183.40 2195 ---- ---- ---- ---- 185.00 -1.60 186.60 2200 ---- ---- ---- ---- 188.10 -1.60 189.70 2205 ---- ---- ---- ---- 191.30 -1.60 192.90 2210 ---- ---- ---- ---- 194.50 -1.70 196.20 2215 ---- ---- ---- ---- 197.70 -1.70 199.40 2220 ---- ---- ---- ---- 201.00 -1.70 202.70 2225 ---- ---- ---- ---- 204.30 -1.70 206.00 2230 ---- ---- ---- ---- 207.60 -1.70 209.30 2235 ---- ---- ---- ---- 210.90 -1.70 212.60 2240 ---- ---- ---- ---- 214.30 -1.70 216.00 2245 ---- ---- ---- ---- 217.70 -1.70 219.40 2250 ---- ---- ---- ---- 221.10 -1.70 222.80 2255 ---- ---- ---- ---- 224.50 -1.80 226.30 2260 ---- ---- ---- ---- 227.90 -1.80 229.70 2265 ---- ---- ---- ---- 231.40 -1.80 233.20 2270 ---- ---- ---- ---- 234.90 -1.80 236.70 2275 ---- ---- ---- ---- 238.40 -1.80 240.20 2280 ---- ---- ---- ---- 242.00 -1.80 243.80 2285 ---- ---- ---- ---- 245.50 -1.80 247.30 2290 ---- ---- ---- ---- 249.10 -1.80 250.90 2295 ---- ---- ---- ---- 252.70 -1.80 254.50 2300 ---- ---- ---- ---- 256.30 -1.90 258.20 2305 ---- ---- ---- ---- 259.90 -1.90 261.80 2310 ---- ---- ---- ---- 263.60 -1.90 265.50 2315 ---- ---- ---- ---- 267.20 -1.90 269.10 2320 ---- ---- ---- ---- 270.90 -1.90 272.80 2325 ---- ---- ---- ---- 274.60 -2.00 276.60 2330 ---- ---- ---- ---- 278.30 -2.00 280.30 2335 ---- ---- ---- ---- 282.10 -1.90 284.00 2340 ---- ---- ---- ---- 285.80 -2.00 287.80 2345 ---- ---- ---- ---- 289.60 -2.00 291.60 2350 ---- ---- ---- ---- 293.40 -1.90 295.30 2355 ---- ---- ---- ---- 297.20 -2.00 299.20 2360 ---- ---- ---- ---- 301.00 -2.00 303.00 2365 ---- ---- ---- ---- 304.80 -2.00 306.80 2370 ---- ---- ---- ---- 308.60 -2.10 310.70 2375 ---- ---- ---- ---- 312.50 -2.00 314.50 2380 ---- ---- ---- ---- 316.30 -2.10 318.40 2385 ---- ---- ---- ---- 320.20 -2.10 322.30 2390 ---- ---- ---- ---- 324.10 -2.10 326.20 2395 ---- ---- ---- ---- 328.00 -2.10 330.10 2400 ---- ---- ---- ---- 331.90 -2.10 334.00 2405 ---- ---- ---- ---- 335.90 -2.10 338.00 2410 ---- ---- ---- ---- 339.80 -2.10 341.90 2415 ---- ---- ---- ---- 343.80 -2.10 345.90 2420 ---- ---- ---- ---- 347.80 -2.10 349.90 2425 ---- ---- ---- ---- 351.70 -2.20 353.90 2430 ---- ---- ---- ---- 355.70 -2.20 357.90 2435 ---- ---- ---- ---- 359.70 -2.20 361.90 2440 ---- ---- ---- ---- 363.80 -2.10 365.90 2450 ---- ---- ---- ---- 371.80 -2.20 374.00 2460 ---- ---- ---- ---- 380.00 -2.20 382.20 2470 ---- ---- ---- ---- 388.10 -2.30 390.40 2475 ---- ---- ---- ---- 392.20 -2.30 394.50 2480 ---- ---- ---- ---- 396.30 -2.30 398.60 2490 ---- ---- ---- ---- 404.60 -2.20 406.80 2500 ---- ---- ---- ---- 412.90 -2.30 415.20 2510 ---- ---- ---- ---- 421.20 -2.30 423.50 2520 ---- ---- ---- ---- 429.60 -2.30 431.90 2525 ---- ---- ---- ---- 433.80 -2.30 436.10 2530 ---- ---- ---- ---- 438.00 -2.30 440.30 2550 ---- ---- ---- ---- 455.00 -2.30 457.30 2575 ---- ---- ---- ---- 476.30 -2.40 478.70 2600 ---- ---- ---- ---- 497.90 -2.40 500.30 2625 ---- ---- ---- ---- 519.70 -2.40 522.10 2650 ---- ---- ---- ---- 541.70 -2.40 544.10 2675 ---- ---- ---- ---- 563.80 -2.50 566.30 2700 ---- ---- ---- ---- 586.10 -2.50 588.60 2725 ---- ---- ---- ---- 608.50 -2.60 611.10 2750 ---- ---- ---- ---- 631.20 -2.50 633.70 2775 ---- ---- ---- ---- 653.90 -2.60 656.50 2800 ---- ---- ---- ---- 676.80 -2.60 679.40 2825 ---- ---- ---- ---- 699.70 -2.70 702.40 2850 ---- ---- ---- ---- 722.80 -2.70 725.50 2875 ---- ---- ---- ---- 746.10 -2.70 748.80 2900 ---- ---- ---- ---- 769.40 -2.70 772.10 2925 ---- ---- ---- ---- 792.80 -2.70 795.50 2950 ---- ---- ---- ---- 816.30 -2.70 819.00 2975 ---- ---- ---- ---- 839.90 -2.70 842.60 3000 ---- ---- ---- ---- 863.60 -2.70 866.30 3100 ---- ---- ---- ---- 959.00 -2.80 961.80 3200 ---- ---- ---- ---- 1055.50 -2.90 1058.40 3300 ---- ---- ---- ---- 1152.80 -2.90 1155.70 3400 ---- ---- ---- ---- 1250.70 -3.00 1253.70 3500 ---- ---- ---- ---- 1349.20 -3.00 1352.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.00 .00 1.00 1100 ---- ---- ---- ---- 1.20 .00 1.20 1125 ---- ---- ---- ---- 1.50 .00 1.50 1150 ---- ---- ---- ---- 1.70 -.10 1.80 1175 ---- ---- ---- ---- 2.10 .00 2.10 1200 ---- ---- ---- ---- 2.40 -.10 2.50 1225 ---- ---- ---- ---- 2.90 .00 2.90 1250 ---- ---- ---- ---- 3.30 -.10 3.40 1270 ---- ---- ---- ---- 3.80 .00 3.80 1275 ---- ---- ---- ---- 3.90 -.10 4.00 1280 ---- ---- ---- ---- 4.00 -.10 4.10 1290 ---- ---- ---- ---- 4.30 .00 4.30 1300 ---- ---- ---- ---- 4.50 -.10 4.60 1310 ---- ---- ---- ---- 4.80 -.10 4.90 1320 ---- ---- ---- ---- 5.10 -.10 5.20 1325 ---- ---- ---- ---- 5.20 -.10 5.30 1330 ---- ---- ---- ---- 5.40 -.10 5.50 1340 ---- ---- ---- ---- 5.70 -.10 5.80 1350 ---- ---- ---- ---- 6.00 -.10 6.10 1360 ---- ---- ---- ---- 6.40 -.10 6.50 1370 ---- ---- ---- ---- 6.70 -.10 6.80 1375 ---- ---- ---- ---- 6.90 -.10 7.00 1380 ---- ---- ---- ---- 7.10 -.10 7.20 1385 ---- ---- ---- ---- 7.30 -.10 7.40 1390 ---- ---- ---- ---- 7.50 -.10 7.60 1395 ---- ---- ---- ---- 7.70 -.10 7.80 1400 ---- ---- ---- ---- 7.90 -.10 8.00 1405 ---- ---- ---- ---- 8.10 -.10 8.20 1410 ---- ---- ---- ---- 8.30 -.20 8.50 1415 ---- ---- ---- ---- 8.60 -.10 8.70 1420 ---- ---- ---- ---- 8.80 -.10 8.90 1425 ---- ---- ---- ---- 9.00 -.10 9.10 1430 ---- ---- ---- ---- 9.30 -.10 9.40 1435 ---- ---- ---- ---- 9.50 -.10 9.60 1440 ---- ---- ---- ---- 9.70 -.20 9.90 1445 ---- ---- ---- ---- 10.00 -.10 10.10 1450 ---- ---- ---- ---- 10.20 -.20 10.40 1455 ---- ---- ---- ---- 10.50 -.20 10.70 1460 ---- ---- ---- ---- 10.80 -.10 10.90 1465 ---- ---- ---- ---- 11.10 -.10 11.20 1470 ---- ---- ---- ---- 11.30 -.20 11.50 1475 ---- ---- ---- ---- 11.60 -.20 11.80 1480 ---- ---- ---- ---- 11.90 -.20 12.10 1485 ---- ---- ---- ---- 12.20 -.20 12.40 1490 ---- ---- ---- ---- 12.50 -.20 12.70 1495 ---- ---- ---- ---- 12.80 -.20 13.00 1500 ---- ---- ---- ---- 13.10 -.20 13.30 1505 ---- ---- ---- ---- 13.50 -.20 13.70 1510 ---- ---- ---- ---- 13.80 -.20 14.00 1515 ---- ---- ---- ---- 14.10 -.20 14.30 1520 ---- ---- ---- ---- 14.50 -.20 14.70 1525 ---- ---- ---- ---- 14.80 -.20 15.00 1530 ---- ---- ---- ---- 15.20 -.20 15.40 1535 ---- ---- ---- ---- 15.50 -.20 15.70 1540 ---- ---- ---- ---- 15.90 -.20 16.10 1545 ---- ---- ---- ---- 16.30 -.20 16.50 1550 ---- ---- ---- ---- 16.70 -.20 16.90 1555 ---- ---- ---- ---- 17.00 -.30 17.30 1560 ---- ---- ---- ---- 17.40 -.30 17.70 1565 ---- ---- ---- ---- 17.80 -.30 18.10 1570 ---- ---- ---- ---- 18.30 -.20 18.50 1575 ---- ---- ---- ---- 18.70 -.20 18.90 1580 ---- ---- ---- ---- 19.10 -.30 19.40 1585 ---- ---- ---- ---- 19.50 -.30 19.80 1590 ---- ---- ---- ---- 20.00 -.30 20.30 1595 ---- ---- ---- ---- 20.40 -.30 20.70 1600 ---- ---- ---- ---- 20.90 -.30 21.20 1605 ---- ---- ---- ---- 21.40 -.20 21.60 1610 ---- ---- ---- ---- 21.80 -.30 22.10 1615 ---- ---- ---- ---- 22.30 -.30 22.60 1620 ---- ---- ---- ---- 22.80 -.30 23.10 1625 ---- ---- ---- ---- 23.30 -.30 23.60 1630 ---- ---- ---- ---- 23.80 -.30 24.10 1635 ---- ---- ---- ---- 24.30 -.40 24.70 1640 ---- ---- ---- ---- 24.90 -.30 25.20 1645 ---- ---- ---- ---- 25.40 -.30 25.70 1650 ---- ---- ---- ---- 25.90 -.40 26.30 1655 ---- ---- ---- ---- 26.50 -.30 26.80 1660 ---- ---- ---- ---- 27.10 -.30 27.40 1665 ---- ---- ---- ---- 27.60 -.40 28.00 1670 ---- ---- ---- ---- 28.20 -.40 28.60 1675 ---- ---- ---- ---- 28.80 -.40 29.20 1680 ---- ---- ---- ---- 29.40 -.40 29.80 1685 ---- ---- ---- ---- 30.00 -.40 30.40 1690 ---- ---- ---- ---- 30.70 -.30 31.00 1695 ---- ---- ---- ---- 31.30 -.40 31.70 1700 ---- ---- ---- ---- 31.90 -.40 32.30 1705 ---- ---- ---- ---- 32.60 -.40 33.00 1710 ---- ---- ---- ---- 33.20 -.50 33.70 1715 ---- ---- ---- ---- 33.90 -.50 34.40 1720 ---- ---- ---- ---- 34.60 -.40 35.00 1725 ---- ---- ---- ---- 35.30 -.50 35.80 1730 ---- ---- ---- ---- 36.00 -.50 36.50 1735 ---- ---- ---- ---- 36.70 -.50 37.20 1740 ---- ---- ---- ---- 37.50 -.40 37.90 1745 ---- ---- ---- ---- 38.20 -.50 38.70 1750 ---- ---- ---- ---- 39.00 -.40 39.40 1755 ---- ---- ---- ---- 39.70 -.50 40.20 1760 ---- ---- ---- ---- 40.50 -.50 41.00 1765 ---- ---- ---- ---- 41.30 -.50 41.80 1770 ---- ---- ---- ---- 42.10 -.50 42.60 1775 ---- ---- ---- ---- 42.90 -.50 43.40 1780 ---- ---- ---- ---- 43.70 -.60 44.30 1785 ---- ---- ---- ---- 44.60 -.50 45.10 1790 ---- ---- ---- ---- 45.40 -.60 46.00 1795 ---- ---- ---- ---- 46.30 -.50 46.80 1800 ---- ---- ---- ---- 47.20 -.50 47.70 1805 ---- ---- ---- ---- 48.00 -.60 48.60 1810 ---- ---- ---- ---- 48.90 -.60 49.50 1815 ---- ---- ---- ---- 49.90 -.60 50.50 1820 ---- ---- ---- ---- 50.80 -.60 51.40 1825 ---- ---- ---- ---- 51.70 -.60 52.30 1830 ---- ---- ---- ---- 52.70 -.60 53.30 1835 ---- ---- ---- ---- 53.60 -.70 54.30 1840 ---- ---- ---- ---- 54.60 -.70 55.30 1845 ---- ---- ---- ---- 55.60 -.70 56.30 1850 ---- ---- ---- ---- 56.60 -.70 57.30 1855 ---- ---- ---- ---- 57.70 -.60 58.30 1860 ---- ---- ---- ---- 58.70 -.70 59.40 1865 ---- ---- ---- ---- 59.70 -.70 60.40 1870 ---- ---- ---- ---- 60.80 -.70 61.50 1875 ---- ---- ---- ---- 61.90 -.70 62.60 1880 ---- ---- ---- ---- 63.00 -.70 63.70 1885 ---- ---- ---- ---- 64.10 -.70 64.80 1890 ---- ---- ---- ---- 65.20 -.80 66.00 1895 ---- ---- ---- ---- 66.40 -.70 67.10 1900 ---- ---- ---- ---- 67.60 -.70 68.30 1905 ---- ---- ---- ---- 68.80 -.70 69.50 1910 ---- ---- ---- ---- 70.00 -.80 70.80 1915 ---- ---- ---- ---- 71.20 -.80 72.00 1920 ---- ---- ---- ---- 72.50 -.80 73.30 1925 ---- ---- ---- ---- 73.80 -.80 74.60 1930 ---- ---- ---- ---- 75.10 -.80 75.90 1935 ---- ---- ---- ---- 76.40 -.80 77.20 1940 ---- ---- ---- ---- 77.80 -.80 78.60 1945 ---- ---- ---- ---- 79.10 -.90 80.00 1950 ---- ---- ---- ---- 80.60 -.80 81.40 1955 ---- ---- ---- ---- 82.00 -.90 82.90 1960 ---- ---- ---- ---- 83.50 -.90 84.40 1965 ---- ---- ---- ---- 85.00 -.90 85.90 1970 ---- ---- ---- ---- 86.50 -.90 87.40 1975 ---- ---- ---- ---- 88.10 -.90 89.00 1980 ---- ---- ---- ---- 89.70 -.90 90.60 1985 ---- ---- ---- ---- 91.30 -1.00 92.30 1990 ---- ---- ---- ---- 93.00 -.90 93.90 1995 ---- ---- ---- ---- 94.70 -1.00 95.70 2000 ---- ---- ---- ---- 96.40 -1.00 97.40 2005 ---- ---- ---- ---- 98.20 -1.00 99.20 2010 ---- ---- ---- ---- 100.00 -1.00 101.00 2015 ---- ---- ---- ---- 101.80 -1.00 102.80 2020 ---- ---- ---- ---- 103.70 -1.00 104.70 2025 ---- ---- ---- ---- 105.60 -1.00 106.60 2030 ---- ---- ---- ---- 107.50 -1.10 108.60 2035 ---- ---- ---- ---- 109.50 -1.00 110.50 2040 ---- ---- ---- ---- 111.50 -1.10 112.60 2045 ---- ---- ---- ---- 113.50 -1.10 114.60 2050 ---- ---- ---- ---- 115.60 -1.10 116.70 2055 ---- ---- ---- ---- 117.60 -1.20 118.80 2060 ---- ---- ---- ---- 119.80 -1.10 120.90 2065 ---- ---- ---- ---- 121.90 -1.20 123.10 2070 ---- ---- ---- ---- 124.10 -1.20 125.30 2075 ---- ---- ---- ---- 126.30 -1.20 127.50 2080 ---- ---- ---- ---- 128.60 -1.20 129.80 2085 ---- ---- ---- ---- 130.90 -1.20 132.10 2090 ---- ---- ---- ---- 133.20 -1.20 134.40 2095 ---- ---- ---- ---- 135.50 -1.30 136.80 2100 ---- ---- ---- ---- 137.90 -1.30 139.20 2105 ---- ---- ---- ---- 140.30 -1.30 141.60 2110 ---- ---- ---- ---- 142.80 -1.30 144.10 2115 ---- ---- ---- ---- 145.20 -1.30 146.50 2120 ---- ---- ---- ---- 147.80 -1.30 149.10 2125 ---- ---- ---- ---- 150.30 -1.30 151.60 2130 ---- ---- ---- ---- 152.90 -1.30 154.20 2135 ---- ---- ---- ---- 155.50 -1.30 156.80 2140 ---- ---- ---- ---- 158.10 -1.40 159.50 2145 ---- ---- ---- ---- 160.80 -1.40 162.20 2150 ---- ---- ---- ---- 163.50 -1.40 164.90 2155 ---- ---- ---- ---- 166.30 -1.40 167.70 2160 ---- ---- ---- ---- 169.00 -1.50 170.50 2165 ---- ---- ---- ---- 171.90 -1.40 173.30 2170 ---- ---- ---- ---- 174.70 -1.50 176.20 2175 ---- ---- ---- ---- 177.60 -1.40 179.00 2180 ---- ---- ---- ---- 180.50 -1.50 182.00 2185 ---- ---- ---- ---- 183.40 -1.50 184.90 2190 ---- ---- ---- ---- 186.40 -1.50 187.90 2195 ---- ---- ---- ---- 189.40 -1.50 190.90 2200 ---- ---- ---- ---- 192.40 -1.60 194.00 2205 ---- ---- ---- ---- 195.50 -1.50 197.00 2210 ---- ---- ---- ---- 198.60 -1.50 200.10 2215 ---- ---- ---- ---- 201.70 -1.60 203.30 2220 ---- ---- ---- ---- 204.80 -1.60 206.40 2225 ---- ---- ---- ---- 208.00 -1.60 209.60 2230 ---- ---- ---- ---- 211.20 -1.60 212.80 2235 ---- ---- ---- ---- 214.40 -1.60 216.00 2240 ---- ---- ---- ---- 217.70 -1.60 219.30 2245 ---- ---- ---- ---- 220.90 -1.70 222.60 2250 ---- ---- ---- ---- 224.20 -1.70 225.90 2255 ---- ---- ---- ---- 227.60 -1.60 229.20 2260 ---- ---- ---- ---- 230.90 -1.70 232.60 2265 ---- ---- ---- ---- 234.30 -1.70 236.00 2270 ---- ---- ---- ---- 237.70 -1.70 239.40 2275 ---- ---- ---- ---- 241.10 -1.70 242.80 2280 ---- ---- ---- ---- 244.50 -1.70 246.20 2285 ---- ---- ---- ---- 247.90 -1.80 249.70 2290 ---- ---- ---- ---- 251.40 -1.80 253.20 2295 ---- ---- ---- ---- 254.90 -1.80 256.70 2300 ---- ---- ---- ---- 258.40 -1.80 260.20 2305 ---- ---- ---- ---- 261.90 -1.80 263.70 2310 ---- ---- ---- ---- 265.50 -1.80 267.30 2315 ---- ---- ---- ---- 269.10 -1.80 270.90 2320 ---- ---- ---- ---- 272.60 -1.90 274.50 2325 ---- ---- ---- ---- 276.30 -1.80 278.10 2330 ---- ---- ---- ---- 279.90 -1.80 281.70 2335 ---- ---- ---- ---- 283.50 -1.90 285.40 2340 ---- ---- ---- ---- 287.20 -1.80 289.00 2345 ---- ---- ---- ---- 290.80 -1.90 292.70 2350 ---- ---- ---- ---- 294.50 -1.90 296.40 2355 ---- ---- ---- ---- 298.20 -1.90 300.10 2360 ---- ---- ---- ---- 301.90 -1.90 303.80 2365 ---- ---- ---- ---- 305.70 -1.90 307.60 2370 ---- ---- ---- ---- 309.40 -1.90 311.30 2375 ---- ---- ---- ---- 313.20 -1.90 315.10 2380 ---- ---- ---- ---- 316.90 -2.00 318.90 2385 ---- ---- ---- ---- 320.70 -2.00 322.70 2390 ---- ---- ---- ---- 324.50 -2.00 326.50 2395 ---- ---- ---- ---- 328.30 -2.00 330.30 2400 ---- ---- ---- ---- 332.10 -2.00 334.10 2405 ---- ---- ---- ---- 336.00 -2.00 338.00 2410 ---- ---- ---- ---- 339.80 -2.00 341.80 2415 ---- ---- ---- ---- 343.70 -2.00 345.70 2420 ---- ---- ---- ---- 347.60 -2.00 349.60 2425 ---- ---- ---- ---- 351.50 -2.00 353.50 2430 ---- ---- ---- ---- 355.30 -2.10 357.40 2435 ---- ---- ---- ---- 359.30 -2.00 361.30 2440 ---- ---- ---- ---- 363.20 -2.00 365.20 2445 ---- ---- ---- ---- 367.10 -2.10 369.20 2450 ---- ---- ---- ---- 371.10 -2.00 373.10 2455 ---- ---- ---- ---- 375.00 -2.10 377.10 2460 ---- ---- ---- ---- 379.00 -2.10 381.10 2470 ---- ---- ---- ---- 387.00 -2.10 389.10 2475 ---- ---- ---- ---- 391.00 -2.10 393.10 2480 ---- ---- ---- ---- 395.00 -2.10 397.10 2490 ---- ---- ---- ---- 403.00 -2.20 405.20 2500 ---- ---- ---- ---- 411.10 -2.20 413.30 2510 ---- ---- ---- ---- 419.30 -2.10 421.40 2520 ---- ---- ---- ---- 427.40 -2.20 429.60 2525 ---- ---- ---- ---- 431.50 -2.20 433.70 2530 ---- ---- ---- ---- 435.70 -2.20 437.90 2540 ---- ---- ---- ---- 443.90 -2.20 446.10 2550 ---- ---- ---- ---- 452.20 -2.20 454.40 2560 ---- ---- ---- ---- 460.50 -2.30 462.80 2575 ---- ---- ---- ---- 473.10 -2.20 475.30 2600 ---- ---- ---- ---- 494.20 -2.30 496.50 2625 ---- ---- ---- ---- 515.50 -2.30 517.80 2650 ---- ---- ---- ---- 536.90 -2.40 539.30 2675 ---- ---- ---- ---- 558.60 -2.40 561.00 2700 ---- ---- ---- ---- 580.40 -2.40 582.80 2725 ---- ---- ---- ---- 602.40 -2.50 604.90 2750 ---- ---- ---- ---- 624.50 -2.50 627.00 3000 ---- ---- ---- ---- 852.60 -2.70 855.30 3500 ---- ---- ---- ---- 1331.20 -2.90 1334.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.50 -.10 8.60 1350 ---- ---- ---- ---- 9.60 -.10 9.70 1375 ---- ---- ---- ---- 10.80 -.10 10.90 1400 ---- ---- ---- ---- 12.10 -.20 12.30 1425 ---- ---- ---- ---- 13.60 -.10 13.70 1450 ---- ---- ---- ---- 15.20 -.20 15.40 1475 ---- ---- ---- ---- 16.90 -.20 17.10 1500 ---- ---- ---- ---- 18.80 -.20 19.00 1520 ---- ---- ---- ---- 20.40 -.30 20.70 1525 ---- ---- ---- ---- 20.90 -.20 21.10 1530 ---- ---- ---- ---- 21.30 -.20 21.50 1540 ---- ---- ---- ---- 22.20 -.20 22.40 1550 ---- ---- ---- ---- 23.10 -.30 23.40 1560 ---- ---- ---- ---- 24.00 -.30 24.30 1570 ---- ---- ---- ---- 25.00 -.30 25.30 1575 ---- ---- ---- ---- 25.50 -.30 25.80 1580 ---- ---- ---- ---- 26.00 -.30 26.30 1590 ---- ---- ---- ---- 27.00 -.30 27.30 1600 ---- ---- ---- ---- 28.10 -.30 28.40 1610 ---- ---- ---- ---- 29.20 -.30 29.50 1615 ---- ---- ---- ---- 29.80 -.30 30.10 1620 ---- ---- ---- ---- 30.30 -.40 30.70 1625 ---- ---- ---- ---- 30.90 -.40 31.30 1630 ---- ---- ---- ---- 31.50 -.40 31.90 1635 ---- ---- ---- ---- 32.10 -.40 32.50 1640 ---- ---- ---- ---- 32.70 -.40 33.10 1645 ---- ---- ---- ---- 33.30 -.40 33.70 1650 ---- ---- ---- ---- 33.90 -.40 34.30 1655 ---- ---- ---- ---- 34.60 -.40 35.00 1660 ---- ---- ---- ---- 35.20 -.40 35.60 1665 ---- ---- ---- ---- 35.90 -.40 36.30 1670 ---- ---- ---- ---- 36.50 -.40 36.90 1675 ---- ---- ---- ---- 37.20 -.40 37.60 1680 ---- ---- ---- ---- 37.90 -.40 38.30 1685 ---- ---- ---- ---- 38.50 -.50 39.00 1690 ---- ---- ---- ---- 39.20 -.50 39.70 1695 ---- ---- ---- ---- 39.90 -.50 40.40 1700 ---- ---- ---- ---- 40.70 -.40 41.10 1705 ---- ---- ---- ---- 41.40 -.40 41.80 1710 ---- ---- ---- ---- 42.10 -.50 42.60 1715 ---- ---- ---- ---- 42.90 -.40 43.30 1720 ---- ---- ---- ---- 43.60 -.50 44.10 1725 ---- ---- ---- ---- 44.40 -.50 44.90 1730 ---- ---- ---- ---- 45.20 -.50 45.70 1735 ---- ---- ---- ---- 46.00 -.50 46.50 1740 ---- ---- ---- ---- 46.80 -.50 47.30 1745 ---- ---- ---- ---- 47.60 -.50 48.10 1750 ---- ---- ---- ---- 48.40 -.50 48.90 1755 ---- ---- ---- ---- 49.20 -.50 49.70 1760 ---- ---- ---- ---- 50.10 -.50 50.60 1765 ---- ---- ---- ---- 50.90 -.60 51.50 1770 ---- ---- ---- ---- 51.80 -.50 52.30 1775 ---- ---- ---- ---- 52.70 -.50 53.20 1780 ---- ---- ---- ---- 53.50 -.60 54.10 1785 ---- ---- ---- ---- 54.40 -.60 55.00 1790 ---- ---- ---- ---- 55.30 -.60 55.90 1795 ---- ---- ---- ---- 56.30 -.60 56.90 1800 ---- ---- ---- ---- 57.20 -.60 57.80 1805 ---- ---- ---- ---- 58.10 -.70 58.80 1810 ---- ---- ---- ---- 59.10 -.60 59.70 1815 ---- ---- ---- ---- 60.10 -.60 60.70 1820 ---- ---- ---- ---- 61.00 -.70 61.70 1825 ---- ---- ---- ---- 62.00 -.70 62.70 1830 ---- ---- ---- ---- 63.00 -.70 63.70 1835 ---- ---- ---- ---- 64.10 -.60 64.70 1840 ---- ---- ---- ---- 65.10 -.70 65.80 1845 ---- ---- ---- ---- 66.10 -.70 66.80 1850 ---- ---- ---- ---- 67.20 -.70 67.90 1855 ---- ---- ---- ---- 68.30 -.70 69.00 1860 ---- ---- ---- ---- 69.30 -.70 70.00 1865 ---- ---- ---- ---- 70.40 -.70 71.10 1870 ---- ---- ---- ---- 71.50 -.80 72.30 1875 ---- ---- ---- ---- 72.70 -.70 73.40 1880 ---- ---- ---- ---- 73.80 -.70 74.50 1885 ---- ---- ---- ---- 74.90 -.80 75.70 1890 ---- ---- ---- ---- 76.10 -.80 76.90 1895 ---- ---- ---- ---- 77.30 -.80 78.10 1900 ---- ---- ---- ---- 78.50 -.80 79.30 1905 ---- ---- ---- ---- 79.70 -.80 80.50 1910 ---- ---- ---- ---- 80.90 -.80 81.70 1915 ---- ---- ---- ---- 82.20 -.80 83.00 1920 ---- ---- ---- ---- 83.40 -.90 84.30 1925 ---- ---- ---- ---- 84.70 -.90 85.60 1930 ---- ---- ---- ---- 86.00 -.90 86.90 1935 ---- ---- ---- ---- 87.40 -.80 88.20 1940 ---- ---- ---- ---- 88.70 -.90 89.60 1945 ---- ---- ---- ---- 90.10 -.90 91.00 1950 ---- ---- ---- ---- 91.50 -.90 92.40 1955 ---- ---- ---- ---- 92.90 -.90 93.80 1960 ---- ---- ---- ---- 94.40 -.90 95.30 1965 ---- ---- ---- ---- 95.90 -.90 96.80 1970 ---- ---- ---- ---- 97.40 -.90 98.30 1975 ---- ---- ---- ---- 99.00 -.90 99.90 1980 ---- ---- ---- ---- 100.50 -1.00 101.50 1985 ---- ---- ---- ---- 102.10 -1.00 103.10 1990 ---- ---- ---- ---- 103.80 -1.00 104.80 1995 ---- ---- ---- ---- 105.50 -.90 106.40 2000 ---- ---- ---- ---- 107.20 -1.00 108.20 2005 ---- ---- ---- ---- 108.90 -1.00 109.90 2010 ---- ---- ---- ---- 110.70 -1.00 111.70 2015 ---- ---- ---- ---- 112.50 -1.00 113.50 2020 ---- ---- ---- ---- 114.30 -1.00 115.30 2025 ---- ---- ---- ---- 116.20 -1.00 117.20 2030 ---- ---- ---- ---- 118.10 -1.00 119.10 2035 ---- ---- ---- ---- 120.00 -1.10 121.10 2040 ---- ---- ---- ---- 122.00 -1.00 123.00 2045 ---- ---- ---- ---- 124.00 -1.10 125.10 2050 ---- ---- ---- ---- 126.00 -1.10 127.10 2055 ---- ---- ---- ---- 128.10 -1.10 129.20 2060 ---- ---- ---- ---- 130.20 -1.10 131.30 2065 ---- ---- ---- ---- 132.30 -1.10 133.40 2070 ---- ---- ---- ---- 134.40 -1.20 135.60 2075 ---- ---- ---- ---- 136.60 -1.20 137.80 2080 ---- ---- ---- ---- 138.80 -1.20 140.00 2085 ---- ---- ---- ---- 141.10 -1.20 142.30 2090 ---- ---- ---- ---- 143.40 -1.20 144.60 2095 ---- ---- ---- ---- 145.70 -1.20 146.90 2100 ---- ---- ---- ---- 148.00 -1.20 149.20 2105 ---- ---- ---- ---- 150.40 -1.20 151.60 2110 ---- ---- ---- ---- 152.80 -1.20 154.00 2115 ---- ---- ---- ---- 155.20 -1.30 156.50 2120 ---- ---- ---- ---- 157.70 -1.30 159.00 2125 ---- ---- ---- ---- 160.20 -1.30 161.50 2130 ---- ---- ---- ---- 162.70 -1.30 164.00 2135 ---- ---- ---- ---- 165.30 -1.30 166.60 2140 ---- ---- ---- ---- 167.80 -1.40 169.20 2145 ---- ---- ---- ---- 170.50 -1.30 171.80 2150 ---- ---- ---- ---- 173.10 -1.40 174.50 2155 ---- ---- ---- ---- 175.80 -1.40 177.20 2160 ---- ---- ---- ---- 178.50 -1.40 179.90 2165 ---- ---- ---- ---- 181.30 -1.40 182.70 2170 ---- ---- ---- ---- 184.10 -1.40 185.50 2175 ---- ---- ---- ---- 186.90 -1.40 188.30 2180 ---- ---- ---- ---- 189.80 -1.40 191.20 2185 ---- ---- ---- ---- 192.60 -1.50 194.10 2190 ---- ---- ---- ---- 195.60 -1.40 197.00 2195 ---- ---- ---- ---- 198.50 -1.50 200.00 2200 ---- ---- ---- ---- 201.50 -1.50 203.00 2205 ---- ---- ---- ---- 204.50 -1.50 206.00 2210 ---- ---- ---- ---- 207.50 -1.50 209.00 2215 ---- ---- ---- ---- 210.60 -1.50 212.10 2220 ---- ---- ---- ---- 213.70 -1.50 215.20 2225 ---- ---- ---- ---- 216.80 -1.60 218.40 2230 ---- ---- ---- ---- 220.00 -1.50 221.50 2235 ---- ---- ---- ---- 223.10 -1.60 224.70 2240 ---- ---- ---- ---- 226.30 -1.60 227.90 2245 ---- ---- ---- ---- 229.60 -1.50 231.10 2250 ---- ---- ---- ---- 232.80 -1.60 234.40 2255 ---- ---- ---- ---- 236.10 -1.60 237.70 2260 ---- ---- ---- ---- 239.40 -1.60 241.00 2265 ---- ---- ---- ---- 242.70 -1.60 244.30 2270 ---- ---- ---- ---- 246.00 -1.70 247.70 2275 ---- ---- ---- ---- 249.40 -1.70 251.10 2280 ---- ---- ---- ---- 252.80 -1.70 254.50 2285 ---- ---- ---- ---- 256.20 -1.70 257.90 2290 ---- ---- ---- ---- 259.60 -1.70 261.30 2295 ---- ---- ---- ---- 263.10 -1.70 264.80 2300 ---- ---- ---- ---- 266.50 -1.80 268.30 2305 ---- ---- ---- ---- 270.00 -1.80 271.80 2310 ---- ---- ---- ---- 273.50 -1.80 275.30 2315 ---- ---- ---- ---- 277.10 -1.70 278.80 2320 ---- ---- ---- ---- 280.60 -1.80 282.40 2325 ---- ---- ---- ---- 284.20 -1.70 285.90 2330 ---- ---- ---- ---- 287.70 -1.80 289.50 2335 ---- ---- ---- ---- 291.30 -1.80 293.10 2340 ---- ---- ---- ---- 295.00 -1.80 296.80 2345 ---- ---- ---- ---- 298.60 -1.80 300.40 2350 ---- ---- ---- ---- 302.20 -1.90 304.10 2355 ---- ---- ---- ---- 305.90 -1.80 307.70 2360 ---- ---- ---- ---- 309.60 -1.80 311.40 2365 ---- ---- ---- ---- 313.20 -1.90 315.10 2370 ---- ---- ---- ---- 316.90 -1.90 318.80 2375 ---- ---- ---- ---- 320.70 -1.80 322.50 2380 ---- ---- ---- ---- 324.40 -1.90 326.30 2385 ---- ---- ---- ---- 328.10 -1.90 330.00 2390 ---- ---- ---- ---- 331.90 -1.90 333.80 2395 ---- ---- ---- ---- 335.70 -1.90 337.60 2400 ---- ---- ---- ---- 339.40 -2.00 341.40 2405 ---- ---- ---- ---- 343.20 -2.00 345.20 2410 ---- ---- ---- ---- 347.00 -2.00 349.00 2415 ---- ---- ---- ---- 350.90 -1.90 352.80 2420 ---- ---- ---- ---- 354.70 -1.90 356.60 2425 ---- ---- ---- ---- 358.50 -2.00 360.50 2430 ---- ---- ---- ---- 362.40 -2.00 364.40 2435 ---- ---- ---- ---- 366.20 -2.00 368.20 2440 ---- ---- ---- ---- 370.10 -2.00 372.10 2445 ---- ---- ---- ---- 374.00 -2.00 376.00 2450 ---- ---- ---- ---- 377.90 -2.00 379.90 2455 ---- ---- ---- ---- 381.80 -2.00 383.80 2460 ---- ---- ---- ---- 385.70 -2.10 387.80 2465 ---- ---- ---- ---- 389.70 -2.00 391.70 2470 ---- ---- ---- ---- 393.60 -2.00 395.60 2475 ---- ---- ---- ---- 397.50 -2.10 399.60 2480 ---- ---- ---- ---- 401.50 -2.10 403.60 2490 ---- ---- ---- ---- 409.50 -2.00 411.50 2500 ---- ---- ---- ---- 417.50 -2.10 419.60 2510 ---- ---- ---- ---- 425.50 -2.10 427.60 2520 ---- ---- ---- ---- 433.60 -2.10 435.70 2525 ---- ---- ---- ---- 437.60 -2.10 439.70 2530 ---- ---- ---- ---- 441.70 -2.10 443.80 2540 ---- ---- ---- ---- 449.80 -2.20 452.00 2550 ---- ---- ---- ---- 458.00 -2.20 460.20 2560 ---- ---- ---- ---- 466.20 -2.20 468.40 2570 ---- ---- ---- ---- 474.50 -2.20 476.70 2575 ---- ---- ---- ---- 478.60 -2.20 480.80 2600 ---- ---- ---- ---- 499.40 -2.30 501.70 2625 ---- ---- ---- ---- 520.40 -2.30 522.70 2650 ---- ---- ---- ---- 541.60 -2.40 544.00 2675 ---- ---- ---- ---- 563.00 -2.40 565.40 2700 ---- ---- ---- ---- 584.60 -2.40 587.00 2725 ---- ---- ---- ---- 606.30 -2.40 608.70 2750 ---- ---- ---- ---- 628.10 -2.50 630.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.30 -.20 13.50 1375 ---- ---- ---- ---- 14.80 -.20 15.00 1400 ---- ---- ---- ---- 16.40 -.20 16.60 1425 ---- ---- ---- ---- 18.20 -.20 18.40 1450 ---- ---- ---- ---- 20.00 -.20 20.20 1475 ---- ---- ---- ---- 22.10 -.20 22.30 1500 ---- ---- ---- ---- 24.20 -.30 24.50 1525 ---- ---- ---- ---- 26.60 -.20 26.80 1530 ---- ---- ---- ---- 27.10 -.20 27.30 1540 ---- ---- ---- ---- 28.00 -.30 28.30 1550 ---- ---- ---- ---- 29.10 -.30 29.40 1560 ---- ---- ---- ---- 30.10 -.30 30.40 1570 ---- ---- ---- ---- 31.20 -.30 31.50 1575 ---- ---- ---- ---- 31.80 -.30 32.10 1580 ---- ---- ---- ---- 32.30 -.30 32.60 1590 ---- ---- ---- ---- 33.40 -.40 33.80 1600 ---- ---- ---- ---- 34.60 -.40 35.00 1610 ---- ---- ---- ---- 35.80 -.40 36.20 1620 ---- ---- ---- ---- 37.10 -.30 37.40 1625 ---- ---- ---- ---- 37.70 -.40 38.10 1630 ---- ---- ---- ---- 38.30 -.40 38.70 1635 ---- ---- ---- ---- 39.00 -.40 39.40 1640 ---- ---- ---- ---- 39.60 -.40 40.00 1645 ---- ---- ---- ---- 40.30 -.40 40.70 1650 ---- ---- ---- ---- 40.90 -.50 41.40 1655 ---- ---- ---- ---- 41.60 -.40 42.00 1660 ---- ---- ---- ---- 42.30 -.40 42.70 1665 ---- ---- ---- ---- 43.00 -.40 43.40 1670 ---- ---- ---- ---- 43.70 -.40 44.10 1675 ---- ---- ---- ---- 44.40 -.50 44.90 1680 ---- ---- ---- ---- 45.10 -.50 45.60 1685 ---- ---- ---- ---- 45.90 -.40 46.30 1690 ---- ---- ---- ---- 46.60 -.50 47.10 1695 ---- ---- ---- ---- 47.40 -.40 47.80 1700 ---- ---- ---- ---- 48.10 -.50 48.60 1705 ---- ---- ---- ---- 48.90 -.50 49.40 1710 ---- ---- ---- ---- 49.70 -.50 50.20 1715 ---- ---- ---- ---- 50.50 -.40 50.90 1720 ---- ---- ---- ---- 51.20 -.50 51.70 1725 ---- ---- ---- ---- 52.10 -.50 52.60 1730 ---- ---- ---- ---- 52.90 -.50 53.40 1735 ---- ---- ---- ---- 53.70 -.50 54.20 1740 ---- ---- ---- ---- 54.50 -.60 55.10 1745 ---- ---- ---- ---- 55.40 -.50 55.90 1750 ---- ---- ---- ---- 56.20 -.60 56.80 1755 ---- ---- ---- ---- 57.10 -.50 57.60 1760 ---- ---- ---- ---- 58.00 -.50 58.50 1765 ---- ---- ---- ---- 58.80 -.60 59.40 1770 ---- ---- ---- ---- 59.70 -.60 60.30 1775 ---- ---- ---- ---- 60.60 -.60 61.20 1780 ---- ---- ---- ---- 61.60 -.50 62.10 1785 ---- ---- ---- ---- 62.50 -.60 63.10 1790 ---- ---- ---- ---- 63.40 -.60 64.00 1795 ---- ---- ---- ---- 64.40 -.60 65.00 1800 ---- ---- ---- ---- 65.30 -.60 65.90 1805 ---- ---- ---- ---- 66.30 -.60 66.90 1810 ---- ---- ---- ---- 67.30 -.60 67.90 1815 ---- ---- ---- ---- 68.20 -.70 68.90 1820 ---- ---- ---- ---- 69.20 -.70 69.90 1825 ---- ---- ---- ---- 70.30 -.60 70.90 1830 ---- ---- ---- ---- 71.30 -.60 71.90 1835 ---- ---- ---- ---- 72.30 -.70 73.00 1840 ---- ---- ---- ---- 73.40 -.60 74.00 1845 ---- ---- ---- ---- 74.40 -.70 75.10 1850 ---- ---- ---- ---- 75.50 -.70 76.20 1855 ---- ---- ---- ---- 76.60 -.70 77.30 1860 ---- ---- ---- ---- 77.70 -.70 78.40 1865 ---- ---- ---- ---- 78.80 -.70 79.50 1870 ---- ---- ---- ---- 79.90 -.70 80.60 1875 ---- ---- ---- ---- 81.00 -.70 81.70 1880 ---- ---- ---- ---- 82.10 -.80 82.90 1885 ---- ---- ---- ---- 83.30 -.70 84.00 1890 ---- ---- ---- ---- 84.40 -.80 85.20 1895 ---- ---- ---- ---- 85.60 -.80 86.40 1900 ---- ---- ---- ---- 86.80 -.80 87.60 1905 ---- ---- ---- ---- 88.00 -.80 88.80 1910 ---- ---- ---- ---- 89.20 -.80 90.00 1915 ---- ---- ---- ---- 90.40 -.80 91.20 1920 ---- ---- ---- ---- 91.70 -.80 92.50 1925 ---- ---- ---- ---- 92.90 -.90 93.80 1930 ---- ---- ---- ---- 94.20 -.80 95.00 1935 ---- ---- ---- ---- 95.50 -.80 96.30 1940 ---- ---- ---- ---- 96.80 -.90 97.70 1945 ---- ---- ---- ---- 98.10 -.90 99.00 1950 ---- ---- ---- ---- 99.50 -.80 100.30 1955 ---- ---- ---- ---- 100.80 -.90 101.70 1960 ---- ---- ---- ---- 102.20 -.90 103.10 1965 ---- ---- ---- ---- 103.60 -.90 104.50 1970 ---- ---- ---- ---- 105.10 -.90 106.00 1975 ---- ---- ---- ---- 106.50 -1.00 107.50 1980 ---- ---- ---- ---- 108.00 -1.00 109.00 1985 ---- ---- ---- ---- 109.60 -.90 110.50 1990 ---- ---- ---- ---- 111.10 -.90 112.00 1995 ---- ---- ---- ---- 112.70 -.90 113.60 2000 ---- ---- ---- ---- 114.30 -.90 115.20 2005 ---- ---- ---- ---- 115.90 -1.00 116.90 2010 ---- ---- ---- ---- 117.60 -1.00 118.60 2015 ---- ---- ---- ---- 119.30 -1.00 120.30 2020 ---- ---- ---- ---- 121.00 -1.00 122.00 2025 ---- ---- ---- ---- 122.80 -1.00 123.80 2030 ---- ---- ---- ---- 124.50 -1.10 125.60 2035 ---- ---- ---- ---- 126.40 -1.00 127.40 2040 ---- ---- ---- ---- 128.20 -1.10 129.30 2045 ---- ---- ---- ---- 130.10 -1.10 131.20 2050 ---- ---- ---- ---- 132.00 -1.10 133.10 2055 ---- ---- ---- ---- 134.00 -1.10 135.10 2060 ---- ---- ---- ---- 136.00 -1.10 137.10 2065 ---- ---- ---- ---- 138.00 -1.10 139.10 2070 ---- ---- ---- ---- 140.10 -1.10 141.20 2075 ---- ---- ---- ---- 142.20 -1.10 143.30 2080 ---- ---- ---- ---- 144.30 -1.10 145.40 2085 ---- ---- ---- ---- 146.40 -1.20 147.60 2090 ---- ---- ---- ---- 148.60 -1.20 149.80 2095 ---- ---- ---- ---- 150.80 -1.20 152.00 2100 ---- ---- ---- ---- 153.00 -1.20 154.20 2105 ---- ---- ---- ---- 155.30 -1.20 156.50 2110 ---- ---- ---- ---- 157.60 -1.20 158.80 2115 ---- ---- ---- ---- 159.90 -1.30 161.20 2120 ---- ---- ---- ---- 162.30 -1.20 163.50 2125 ---- ---- ---- ---- 164.70 -1.20 165.90 2130 ---- ---- ---- ---- 167.10 -1.30 168.40 2135 ---- ---- ---- ---- 169.50 -1.30 170.80 2140 ---- ---- ---- ---- 172.00 -1.30 173.30 2145 ---- ---- ---- ---- 174.50 -1.30 175.80 2150 ---- ---- ---- ---- 177.10 -1.30 178.40 2155 ---- ---- ---- ---- 179.60 -1.40 181.00 2160 ---- ---- ---- ---- 182.20 -1.40 183.60 2165 ---- ---- ---- ---- 184.90 -1.30 186.20 2170 ---- ---- ---- ---- 187.50 -1.40 188.90 2175 ---- ---- ---- ---- 190.20 -1.40 191.60 2180 ---- ---- ---- ---- 193.00 -1.40 194.40 2185 ---- ---- ---- ---- 195.70 -1.40 197.10 2190 ---- ---- ---- ---- 198.50 -1.40 199.90 2195 ---- ---- ---- ---- 201.40 -1.40 202.80 2200 ---- ---- ---- ---- 204.20 -1.40 205.60 2205 ---- ---- ---- ---- 207.10 -1.50 208.60 2210 ---- ---- ---- ---- 210.00 -1.50 211.50 2215 ---- ---- ---- ---- 213.00 -1.50 214.50 2220 ---- ---- ---- ---- 216.00 -1.40 217.40 2225 ---- ---- ---- ---- 219.00 -1.50 220.50 2230 ---- ---- ---- ---- 222.00 -1.50 223.50 2235 ---- ---- ---- ---- 225.10 -1.50 226.60 2240 ---- ---- ---- ---- 228.20 -1.50 229.70 2245 ---- ---- ---- ---- 231.30 -1.60 232.90 2250 ---- ---- ---- ---- 234.50 -1.50 236.00 2255 ---- ---- ---- ---- 237.70 -1.50 239.20 2260 ---- ---- ---- ---- 240.90 -1.50 242.40 2265 ---- ---- ---- ---- 244.10 -1.60 245.70 2270 ---- ---- ---- ---- 247.30 -1.60 248.90 2275 ---- ---- ---- ---- 250.60 -1.60 252.20 2280 ---- ---- ---- ---- 253.90 -1.60 255.50 2285 ---- ---- ---- ---- 257.30 -1.60 258.90 2290 ---- ---- ---- ---- 260.60 -1.60 262.20 2295 ---- ---- ---- ---- 264.00 -1.60 265.60 2300 ---- ---- ---- ---- 267.40 -1.60 269.00 2305 ---- ---- ---- ---- 270.80 -1.60 272.40 2310 ---- ---- ---- ---- 274.20 -1.70 275.90 2315 ---- ---- ---- ---- 277.70 -1.70 279.40 2320 ---- ---- ---- ---- 281.10 -1.70 282.80 2325 ---- ---- ---- ---- 284.60 -1.70 286.30 2330 ---- ---- ---- ---- 288.10 -1.80 289.90 2335 ---- ---- ---- ---- 291.70 -1.70 293.40 2340 ---- ---- ---- ---- 295.20 -1.70 296.90 2345 ---- ---- ---- ---- 298.80 -1.70 300.50 2350 ---- ---- ---- ---- 302.40 -1.70 304.10 2355 ---- ---- ---- ---- 305.90 -1.80 307.70 2360 ---- ---- ---- ---- 309.60 -1.70 311.30 2365 ---- ---- ---- ---- 313.20 -1.80 315.00 2370 ---- ---- ---- ---- 316.80 -1.80 318.60 2375 ---- ---- ---- ---- 320.50 -1.80 322.30 2380 ---- ---- ---- ---- 324.20 -1.80 326.00 2385 ---- ---- ---- ---- 327.80 -1.90 329.70 2390 ---- ---- ---- ---- 331.50 -1.90 333.40 2395 ---- ---- ---- ---- 335.30 -1.80 337.10 2400 ---- ---- ---- ---- 339.00 -1.80 340.80 2405 ---- ---- ---- ---- 342.70 -1.90 344.60 2410 ---- ---- ---- ---- 346.50 -1.80 348.30 2415 ---- ---- ---- ---- 350.20 -1.90 352.10 2420 ---- ---- ---- ---- 354.00 -1.90 355.90 2425 ---- ---- ---- ---- 357.80 -1.90 359.70 2430 ---- ---- ---- ---- 361.60 -1.90 363.50 2435 ---- ---- ---- ---- 365.40 -1.90 367.30 2440 ---- ---- ---- ---- 369.20 -2.00 371.20 2445 ---- ---- ---- ---- 373.10 -1.90 375.00 2450 ---- ---- ---- ---- 376.90 -2.00 378.90 2455 ---- ---- ---- ---- 380.80 -1.90 382.70 2460 ---- ---- ---- ---- 384.60 -2.00 386.60 2465 ---- ---- ---- ---- 388.50 -2.00 390.50 2470 ---- ---- ---- ---- 392.40 -2.00 394.40 2475 ---- ---- ---- ---- 396.30 -2.00 398.30 2480 ---- ---- ---- ---- 400.20 -2.00 402.20 2485 ---- ---- ---- ---- 404.10 -2.00 406.10 2490 ---- ---- ---- ---- 408.10 -2.00 410.10 2495 ---- ---- ---- ---- 412.00 -2.00 414.00 2500 ---- ---- ---- ---- 415.90 -2.10 418.00 2510 ---- ---- ---- ---- 423.90 -2.00 425.90 2520 ---- ---- ---- ---- 431.80 -2.10 433.90 2525 ---- ---- ---- ---- 435.80 -2.10 437.90 2530 ---- ---- ---- ---- 439.80 -2.10 441.90 2540 ---- ---- ---- ---- 447.90 -2.10 450.00 2550 ---- ---- ---- ---- 456.00 -2.10 458.10 2560 ---- ---- ---- ---- 464.10 -2.10 466.20 2570 ---- ---- ---- ---- 472.20 -2.10 474.30 2575 ---- ---- ---- ---- 476.30 -2.10 478.40 2580 ---- ---- ---- ---- 480.40 -2.10 482.50 2590 ---- ---- ---- ---- 488.60 -2.20 490.80 2600 ---- ---- ---- ---- 496.90 -2.10 499.00 2625 ---- ---- ---- ---- 517.60 -2.20 519.80 2650 ---- ---- ---- ---- 538.50 -2.30 540.80 2675 ---- ---- ---- ---- 559.70 -2.20 561.90 2700 ---- ---- ---- ---- 581.00 -2.30 583.30 2725 ---- ---- ---- ---- 602.40 -2.40 604.80 2750 ---- ---- ---- ---- 624.00 -2.40 626.40 2775 ---- ---- ---- ---- 645.80 -2.40 648.20 2800 ---- ---- ---- ---- 667.70 -2.40 670.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.60 -.10 17.70 1375 ---- ---- ---- ---- 19.30 -.20 19.50 1400 ---- ---- ---- ---- 21.20 -.20 21.40 1425 ---- ---- ---- ---- 23.20 -.20 23.40 1450 ---- ---- ---- ---- 25.40 -.20 25.60 1475 ---- ---- ---- ---- 27.70 -.20 27.90 1500 ---- ---- ---- ---- 30.10 -.30 30.40 1525 ---- ---- ---- ---- 32.70 -.30 33.00 1550 ---- ---- ---- ---- 35.50 -.30 35.80 1560 ---- ---- ---- ---- 36.60 -.40 37.00 1570 ---- ---- ---- ---- 37.80 -.40 38.20 1575 ---- ---- ---- ---- 38.40 -.40 38.80 1580 ---- ---- ---- ---- 39.10 -.30 39.40 1590 ---- ---- ---- ---- 40.30 -.40 40.70 1600 ---- ---- ---- ---- 41.60 -.40 42.00 1610 ---- ---- ---- ---- 42.90 -.40 43.30 1620 ---- ---- ---- ---- 44.20 -.40 44.60 1625 ---- ---- ---- ---- 44.90 -.40 45.30 1630 ---- ---- ---- ---- 45.60 -.40 46.00 1640 ---- ---- ---- ---- 47.00 -.40 47.40 1650 ---- ---- ---- ---- 48.40 -.40 48.80 1655 ---- ---- ---- ---- 49.10 -.50 49.60 1660 ---- ---- ---- ---- 49.90 -.40 50.30 1665 ---- ---- ---- ---- 50.60 -.50 51.10 1670 ---- ---- ---- ---- 51.40 -.40 51.80 1675 ---- ---- ---- ---- 52.10 -.50 52.60 1680 ---- ---- ---- ---- 52.90 -.50 53.40 1685 ---- ---- ---- ---- 53.70 -.40 54.10 1690 ---- ---- ---- ---- 54.50 -.40 54.90 1695 ---- ---- ---- ---- 55.20 -.50 55.70 1700 ---- ---- ---- ---- 56.00 -.50 56.50 1705 ---- ---- ---- ---- 56.90 -.50 57.40 1710 ---- ---- ---- ---- 57.70 -.50 58.20 1715 ---- ---- ---- ---- 58.50 -.50 59.00 1720 ---- ---- ---- ---- 59.30 -.60 59.90 1725 ---- ---- ---- ---- 60.20 -.50 60.70 1730 ---- ---- ---- ---- 61.00 -.60 61.60 1735 ---- ---- ---- ---- 61.90 -.60 62.50 1740 ---- ---- ---- ---- 62.80 -.50 63.30 1745 ---- ---- ---- ---- 63.70 -.50 64.20 1750 ---- ---- ---- ---- 64.60 -.50 65.10 1755 ---- ---- ---- ---- 65.50 -.50 66.00 1760 ---- ---- ---- ---- 66.40 -.50 66.90 1765 ---- ---- ---- ---- 67.30 -.60 67.90 1770 ---- ---- ---- ---- 68.20 -.60 68.80 1775 ---- ---- ---- ---- 69.20 -.60 69.80 1780 ---- ---- ---- ---- 70.10 -.60 70.70 1785 ---- ---- ---- ---- 71.10 -.60 71.70 1790 ---- ---- ---- ---- 72.00 -.70 72.70 1795 ---- ---- ---- ---- 73.00 -.60 73.60 1800 ---- ---- ---- ---- 74.00 -.60 74.60 1805 ---- ---- ---- ---- 75.00 -.60 75.60 1810 ---- ---- ---- ---- 76.00 -.70 76.70 1815 ---- ---- ---- ---- 77.00 -.70 77.70 1820 ---- ---- ---- ---- 78.10 -.60 78.70 1825 ---- ---- ---- ---- 79.10 -.70 79.80 1830 ---- ---- ---- ---- 80.10 -.70 80.80 1835 ---- ---- ---- ---- 81.20 -.70 81.90 1840 ---- ---- ---- ---- 82.30 -.70 83.00 1845 ---- ---- ---- ---- 83.30 -.80 84.10 1850 ---- ---- ---- ---- 84.40 -.70 85.10 1855 ---- ---- ---- ---- 85.50 -.80 86.30 1860 ---- ---- ---- ---- 86.70 -.70 87.40 1865 ---- ---- ---- ---- 87.80 -.70 88.50 1870 ---- ---- ---- ---- 88.90 -.70 89.60 1875 ---- ---- ---- ---- 90.10 -.70 90.80 1880 ---- ---- ---- ---- 91.20 -.80 92.00 1885 ---- ---- ---- ---- 92.40 -.70 93.10 1890 ---- ---- ---- ---- 93.60 -.70 94.30 1895 ---- ---- ---- ---- 94.70 -.80 95.50 1900 ---- ---- ---- ---- 95.90 -.80 96.70 1905 ---- ---- ---- ---- 97.20 -.80 98.00 1910 ---- ---- ---- ---- 98.40 -.80 99.20 1915 ---- ---- ---- ---- 99.60 -.80 100.40 1920 ---- ---- ---- ---- 100.90 -.80 101.70 1925 ---- ---- ---- ---- 102.10 -.80 102.90 1930 ---- ---- ---- ---- 103.40 -.80 104.20 1935 ---- ---- ---- ---- 104.70 -.80 105.50 1940 ---- ---- ---- ---- 106.00 -.80 106.80 1945 ---- ---- ---- ---- 107.30 -.90 108.20 1950 ---- ---- ---- ---- 108.60 -.90 109.50 1955 ---- ---- ---- ---- 110.00 -.90 110.90 1960 ---- ---- ---- ---- 111.30 -.90 112.20 1965 ---- ---- ---- ---- 112.70 -.90 113.60 1970 ---- ---- ---- ---- 114.10 -.90 115.00 1975 ---- ---- ---- ---- 115.60 -.90 116.50 1980 ---- ---- ---- ---- 117.00 -1.00 118.00 1985 ---- ---- ---- ---- 118.50 -.90 119.40 1990 ---- ---- ---- ---- 120.00 -1.00 121.00 1995 ---- ---- ---- ---- 121.50 -1.00 122.50 2000 ---- ---- ---- ---- 123.10 -1.00 124.10 2005 ---- ---- ---- ---- 124.70 -1.00 125.70 2010 ---- ---- ---- ---- 126.30 -1.00 127.30 2015 ---- ---- ---- ---- 127.90 -1.00 128.90 2020 ---- ---- ---- ---- 129.60 -1.00 130.60 2025 ---- ---- ---- ---- 131.30 -1.00 132.30 2030 ---- ---- ---- ---- 133.10 -1.00 134.10 2035 ---- ---- ---- ---- 134.80 -1.10 135.90 2040 ---- ---- ---- ---- 136.60 -1.10 137.70 2045 ---- ---- ---- ---- 138.50 -1.00 139.50 2050 ---- ---- ---- ---- 140.30 -1.10 141.40 2055 ---- ---- ---- ---- 142.20 -1.10 143.30 2060 ---- ---- ---- ---- 144.20 -1.00 145.20 2065 ---- ---- ---- ---- 146.10 -1.10 147.20 2070 ---- ---- ---- ---- 148.10 -1.10 149.20 2075 ---- ---- ---- ---- 150.10 -1.20 151.30 2080 ---- ---- ---- ---- 152.20 -1.10 153.30 2085 ---- ---- ---- ---- 154.30 -1.20 155.50 2090 ---- ---- ---- ---- 156.40 -1.20 157.60 2095 ---- ---- ---- ---- 158.60 -1.20 159.80 2100 ---- ---- ---- ---- 160.80 -1.20 162.00 2105 ---- ---- ---- ---- 163.00 -1.20 164.20 2110 ---- ---- ---- ---- 165.30 -1.20 166.50 2115 ---- ---- ---- ---- 167.50 -1.30 168.80 2120 ---- ---- ---- ---- 169.80 -1.30 171.10 2125 ---- ---- ---- ---- 172.20 -1.20 173.40 2130 ---- ---- ---- ---- 174.50 -1.30 175.80 2135 ---- ---- ---- ---- 176.90 -1.30 178.20 2140 ---- ---- ---- ---- 179.40 -1.20 180.60 2145 ---- ---- ---- ---- 181.80 -1.30 183.10 2150 ---- ---- ---- ---- 184.30 -1.30 185.60 2155 ---- ---- ---- ---- 186.80 -1.30 188.10 2160 ---- ---- ---- ---- 189.40 -1.30 190.70 2165 ---- ---- ---- ---- 191.90 -1.40 193.30 2170 ---- ---- ---- ---- 194.50 -1.40 195.90 2175 ---- ---- ---- ---- 197.20 -1.30 198.50 2180 ---- ---- ---- ---- 199.80 -1.40 201.20 2185 ---- ---- ---- ---- 202.50 -1.40 203.90 2190 ---- ---- ---- ---- 205.30 -1.40 206.70 2195 ---- ---- ---- ---- 208.00 -1.40 209.40 2200 ---- ---- ---- ---- 210.80 -1.40 212.20 2205 ---- ---- ---- ---- 213.70 -1.40 215.10 2210 ---- ---- ---- ---- 216.50 -1.50 218.00 2215 ---- ---- ---- ---- 219.40 -1.50 220.90 2220 ---- ---- ---- ---- 222.30 -1.50 223.80 2225 ---- ---- ---- ---- 225.30 -1.50 226.80 2230 ---- ---- ---- ---- 228.30 -1.50 229.80 2235 ---- ---- ---- ---- 231.30 -1.50 232.80 2240 ---- ---- ---- ---- 234.40 -1.40 235.80 2245 ---- ---- ---- ---- 237.40 -1.50 238.90 2250 ---- ---- ---- ---- 240.50 -1.50 242.00 2255 ---- ---- ---- ---- 243.70 -1.50 245.20 2260 ---- ---- ---- ---- 246.80 -1.50 248.30 2265 ---- ---- ---- ---- 250.00 -1.50 251.50 2270 ---- ---- ---- ---- 253.20 -1.60 254.80 2275 ---- ---- ---- ---- 256.40 -1.60 258.00 2280 ---- ---- ---- ---- 259.70 -1.60 261.30 2285 ---- ---- ---- ---- 263.00 -1.60 264.60 2290 ---- ---- ---- ---- 266.30 -1.60 267.90 2295 ---- ---- ---- ---- 269.60 -1.60 271.20 2300 ---- ---- ---- ---- 273.00 -1.60 274.60 2305 ---- ---- ---- ---- 276.40 -1.60 278.00 2310 ---- ---- ---- ---- 279.70 -1.70 281.40 2315 ---- ---- ---- ---- 283.20 -1.60 284.80 2320 ---- ---- ---- ---- 286.60 -1.70 288.30 2325 ---- ---- ---- ---- 290.10 -1.60 291.70 2330 ---- ---- ---- ---- 293.50 -1.70 295.20 2335 ---- ---- ---- ---- 297.00 -1.70 298.70 2340 ---- ---- ---- ---- 300.50 -1.70 302.20 2345 ---- ---- ---- ---- 304.10 -1.70 305.80 2350 ---- ---- ---- ---- 307.60 -1.70 309.30 2355 ---- ---- ---- ---- 311.20 -1.70 312.90 2360 ---- ---- ---- ---- 314.80 -1.70 316.50 2365 ---- ---- ---- ---- 318.40 -1.70 320.10 2370 ---- ---- ---- ---- 322.00 -1.70 323.70 2375 ---- ---- ---- ---- 325.60 -1.80 327.40 2380 ---- ---- ---- ---- 329.30 -1.70 331.00 2385 ---- ---- ---- ---- 332.90 -1.80 334.70 2390 ---- ---- ---- ---- 336.60 -1.80 338.40 2395 ---- ---- ---- ---- 340.30 -1.80 342.10 2400 ---- ---- ---- ---- 344.00 -1.80 345.80 2405 ---- ---- ---- ---- 347.70 -1.80 349.50 2410 ---- ---- ---- ---- 351.40 -1.90 353.30 2415 ---- ---- ---- ---- 355.20 -1.80 357.00 2420 ---- ---- ---- ---- 358.90 -1.90 360.80 2425 ---- ---- ---- ---- 362.70 -1.90 364.60 2430 ---- ---- ---- ---- 366.50 -1.80 368.30 2435 ---- ---- ---- ---- 370.30 -1.80 372.10 2440 ---- ---- ---- ---- 374.10 -1.80 375.90 2445 ---- ---- ---- ---- 377.90 -1.90 379.80 2450 ---- ---- ---- ---- 381.70 -1.90 383.60 2455 ---- ---- ---- ---- 385.50 -1.90 387.40 2460 ---- ---- ---- ---- 389.40 -1.90 391.30 2465 ---- ---- ---- ---- 393.20 -1.90 395.10 2470 ---- ---- ---- ---- 397.10 -1.90 399.00 2475 ---- ---- ---- ---- 400.90 -2.00 402.90 2480 ---- ---- ---- ---- 404.80 -2.00 406.80 2485 ---- ---- ---- ---- 408.70 -2.00 410.70 2490 ---- ---- ---- ---- 412.60 -2.00 414.60 2495 ---- ---- ---- ---- 416.50 -2.00 418.50 2500 ---- ---- ---- ---- 420.50 -1.90 422.40 2505 ---- ---- ---- ---- 424.40 -2.00 426.40 2510 ---- ---- ---- ---- 428.30 -2.00 430.30 2515 ---- ---- ---- ---- 432.30 -2.00 434.30 2520 ---- ---- ---- ---- 436.30 -2.00 438.30 2525 ---- ---- ---- ---- 440.20 -2.00 442.20 2530 ---- ---- ---- ---- 444.20 -2.00 446.20 2540 ---- ---- ---- ---- 452.20 -2.00 454.20 2550 ---- ---- ---- ---- 460.20 -2.10 462.30 2560 ---- ---- ---- ---- 468.30 -2.00 470.30 2570 ---- ---- ---- ---- 476.40 -2.10 478.50 2575 ---- ---- ---- ---- 480.40 -2.10 482.50 2580 ---- ---- ---- ---- 484.50 -2.10 486.60 2590 ---- ---- ---- ---- 492.60 -2.20 494.80 2600 ---- ---- ---- ---- 500.80 -2.20 503.00 2610 ---- ---- ---- ---- 509.10 -2.10 511.20 2625 ---- ---- ---- ---- 521.50 -2.10 523.60 2650 ---- ---- ---- ---- 542.30 -2.20 544.50 2675 ---- ---- ---- ---- 563.20 -2.30 565.50 2700 ---- ---- ---- ---- 584.40 -2.20 586.60 2725 ---- ---- ---- ---- 605.70 -2.30 608.00 2750 ---- ---- ---- ---- 627.20 -2.30 629.50 2775 ---- ---- ---- ---- 648.80 -2.30 651.10 2800 ---- ---- ---- ---- 670.50 -2.40 672.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.80 -.30 24.10 1400 ---- ---- ---- ---- 25.90 -.30 26.20 1425 ---- ---- ---- ---- 28.20 -.20 28.40 1450 ---- ---- ---- ---- 30.60 -.20 30.80 1475 ---- ---- ---- ---- 33.10 -.30 33.40 1500 ---- ---- ---- ---- 35.70 -.30 36.00 1525 ---- ---- ---- ---- 38.60 -.30 38.90 1550 ---- ---- ---- ---- 41.50 -.40 41.90 1570 ---- ---- ---- ---- 44.00 -.40 44.40 1575 ---- ---- ---- ---- 44.70 -.40 45.10 1580 ---- ---- ---- ---- 45.30 -.40 45.70 1590 ---- ---- ---- ---- 46.60 -.40 47.00 1600 ---- ---- ---- ---- 48.00 -.40 48.40 1610 ---- ---- ---- ---- 49.40 -.40 49.80 1620 ---- ---- ---- ---- 50.80 -.40 51.20 1625 ---- ---- ---- ---- 51.50 -.40 51.90 1630 ---- ---- ---- ---- 52.20 -.40 52.60 1640 ---- ---- ---- ---- 53.70 -.40 54.10 1650 ---- ---- ---- ---- 55.20 -.40 55.60 1660 ---- ---- ---- ---- 56.70 -.50 57.20 1670 ---- ---- ---- ---- 58.20 -.50 58.70 1675 ---- ---- ---- ---- 59.00 -.50 59.50 1680 ---- ---- ---- ---- 59.80 -.50 60.30 1685 ---- ---- ---- ---- 60.60 -.50 61.10 1690 ---- ---- ---- ---- 61.40 -.50 61.90 1695 ---- ---- ---- ---- 62.30 -.50 62.80 1700 ---- ---- ---- ---- 63.10 -.50 63.60 1705 ---- ---- ---- ---- 63.90 -.50 64.40 1710 ---- ---- ---- ---- 64.80 -.50 65.30 1715 ---- ---- ---- ---- 65.60 -.60 66.20 1720 ---- ---- ---- ---- 66.50 -.50 67.00 1725 ---- ---- ---- ---- 67.40 -.50 67.90 1730 ---- ---- ---- ---- 68.20 -.60 68.80 1735 ---- ---- ---- ---- 69.10 -.60 69.70 1740 ---- ---- ---- ---- 70.00 -.60 70.60 1745 ---- ---- ---- ---- 70.90 -.60 71.50 1750 ---- ---- ---- ---- 71.80 -.60 72.40 1755 ---- ---- ---- ---- 72.80 -.50 73.30 1760 ---- ---- ---- ---- 73.70 -.60 74.30 1765 ---- ---- ---- ---- 74.60 -.60 75.20 1770 ---- ---- ---- ---- 75.60 -.60 76.20 1775 ---- ---- ---- ---- 76.50 -.60 77.10 1780 ---- ---- ---- ---- 77.50 -.60 78.10 1785 ---- ---- ---- ---- 78.50 -.60 79.10 1790 ---- ---- ---- ---- 79.40 -.70 80.10 1795 ---- ---- ---- ---- 80.40 -.70 81.10 1800 ---- ---- ---- ---- 81.40 -.70 82.10 1805 ---- ---- ---- ---- 82.40 -.70 83.10 1810 ---- ---- ---- ---- 83.50 -.60 84.10 1815 ---- ---- ---- ---- 84.50 -.60 85.10 1820 ---- ---- ---- ---- 85.50 -.70 86.20 1825 ---- ---- ---- ---- 86.60 -.60 87.20 1830 ---- ---- ---- ---- 87.60 -.70 88.30 1835 ---- ---- ---- ---- 88.70 -.70 89.40 1840 ---- ---- ---- ---- 89.80 -.70 90.50 1845 ---- ---- ---- ---- 90.80 -.80 91.60 1850 ---- ---- ---- ---- 91.90 -.80 92.70 1855 ---- ---- ---- ---- 93.00 -.80 93.80 1860 ---- ---- ---- ---- 94.20 -.70 94.90 1865 ---- ---- ---- ---- 95.30 -.70 96.00 1870 ---- ---- ---- ---- 96.40 -.80 97.20 1875 ---- ---- ---- ---- 97.60 -.70 98.30 1880 ---- ---- ---- ---- 98.70 -.80 99.50 1885 ---- ---- ---- ---- 99.90 -.70 100.60 1890 ---- ---- ---- ---- 101.00 -.80 101.80 1895 ---- ---- ---- ---- 102.20 -.80 103.00 1900 ---- ---- ---- ---- 103.40 -.80 104.20 1905 ---- ---- ---- ---- 104.60 -.80 105.40 1910 ---- ---- ---- ---- 105.80 -.80 106.60 1915 ---- ---- ---- ---- 107.10 -.80 107.90 1920 ---- ---- ---- ---- 108.30 -.80 109.10 1925 ---- ---- ---- ---- 109.50 -.90 110.40 1930 ---- ---- ---- ---- 110.80 -.80 111.60 1935 ---- ---- ---- ---- 112.10 -.80 112.90 1940 ---- ---- ---- ---- 113.30 -.90 114.20 1945 ---- ---- ---- ---- 114.60 -.90 115.50 1950 ---- ---- ---- ---- 115.90 -.90 116.80 1955 ---- ---- ---- ---- 117.20 -.90 118.10 1960 ---- ---- ---- ---- 118.60 -.90 119.50 1965 ---- ---- ---- ---- 119.90 -.90 120.80 1970 ---- ---- ---- ---- 121.30 -.90 122.20 1975 ---- ---- ---- ---- 122.60 -1.00 123.60 1980 ---- ---- ---- ---- 124.00 -1.00 125.00 1985 ---- ---- ---- ---- 125.40 -1.00 126.40 1990 ---- ---- ---- ---- 126.90 -.90 127.80 1995 ---- ---- ---- ---- 128.30 -1.00 129.30 2000 ---- ---- ---- ---- 129.80 -.90 130.70 2005 ---- ---- ---- ---- 131.30 -.90 132.20 2010 ---- ---- ---- ---- 132.80 -1.00 133.80 2015 ---- ---- ---- ---- 134.30 -1.00 135.30 2020 ---- ---- ---- ---- 135.90 -1.00 136.90 2025 ---- ---- ---- ---- 137.50 -1.00 138.50 2030 ---- ---- ---- ---- 139.10 -1.00 140.10 2035 ---- ---- ---- ---- 140.80 -1.00 141.80 2040 ---- ---- ---- ---- 142.50 -1.00 143.50 2045 ---- ---- ---- ---- 144.20 -1.00 145.20 2050 ---- ---- ---- ---- 145.90 -1.10 147.00 2055 ---- ---- ---- ---- 147.70 -1.10 148.80 2060 ---- ---- ---- ---- 149.50 -1.10 150.60 2065 ---- ---- ---- ---- 151.40 -1.10 152.50 2070 ---- ---- ---- ---- 153.30 -1.00 154.30 2075 ---- ---- ---- ---- 155.20 -1.10 156.30 2080 ---- ---- ---- ---- 157.10 -1.10 158.20 2085 ---- ---- ---- ---- 159.10 -1.10 160.20 2090 ---- ---- ---- ---- 161.10 -1.10 162.20 2095 ---- ---- ---- ---- 163.10 -1.20 164.30 2100 ---- ---- ---- ---- 165.20 -1.10 166.30 2105 ---- ---- ---- ---- 167.30 -1.10 168.40 2110 ---- ---- ---- ---- 169.40 -1.20 170.60 2115 ---- ---- ---- ---- 171.60 -1.20 172.80 2120 ---- ---- ---- ---- 173.80 -1.20 175.00 2125 ---- ---- ---- ---- 176.00 -1.20 177.20 2130 ---- ---- ---- ---- 178.30 -1.20 179.50 2135 ---- ---- ---- ---- 180.60 -1.20 181.80 2140 ---- ---- ---- ---- 183.00 -1.20 184.20 2145 ---- ---- ---- ---- 185.40 -1.20 186.60 2150 ---- ---- ---- ---- 187.80 -1.20 189.00 2155 ---- ---- ---- ---- 190.20 -1.30 191.50 2160 ---- ---- ---- ---- 192.70 -1.30 194.00 2165 ---- ---- ---- ---- 195.30 -1.20 196.50 2170 ---- ---- ---- ---- 197.80 -1.30 199.10 2175 ---- ---- ---- ---- 200.40 -1.30 201.70 2180 ---- ---- ---- ---- 203.00 -1.40 204.40 2185 ---- ---- ---- ---- 205.70 -1.30 207.00 2190 ---- ---- ---- ---- 208.40 -1.30 209.70 2195 ---- ---- ---- ---- 211.10 -1.30 212.40 2200 ---- ---- ---- ---- 213.80 -1.40 215.20 2205 ---- ---- ---- ---- 216.60 -1.40 218.00 2210 ---- ---- ---- ---- 219.40 -1.40 220.80 2215 ---- ---- ---- ---- 222.30 -1.30 223.60 2220 ---- ---- ---- ---- 225.10 -1.40 226.50 2225 ---- ---- ---- ---- 228.00 -1.40 229.40 2230 ---- ---- ---- ---- 230.90 -1.40 232.30 2235 ---- ---- ---- ---- 233.80 -1.50 235.30 2240 ---- ---- ---- ---- 236.80 -1.40 238.20 2245 ---- ---- ---- ---- 239.80 -1.40 241.20 2250 ---- ---- ---- ---- 242.80 -1.40 244.20 2255 ---- ---- ---- ---- 245.80 -1.50 247.30 2260 ---- ---- ---- ---- 248.80 -1.50 250.30 2265 ---- ---- ---- ---- 251.90 -1.50 253.40 2270 ---- ---- ---- ---- 255.00 -1.50 256.50 2275 ---- ---- ---- ---- 258.10 -1.50 259.60 2280 ---- ---- ---- ---- 261.20 -1.50 262.70 2285 ---- ---- ---- ---- 264.30 -1.60 265.90 2290 ---- ---- ---- ---- 267.50 -1.50 269.00 2295 ---- ---- ---- ---- 270.70 -1.50 272.20 2300 ---- ---- ---- ---- 273.90 -1.50 275.40 2305 ---- ---- ---- ---- 277.10 -1.60 278.70 2310 ---- ---- ---- ---- 280.40 -1.50 281.90 2315 ---- ---- ---- ---- 283.60 -1.60 285.20 2320 ---- ---- ---- ---- 286.90 -1.60 288.50 2325 ---- ---- ---- ---- 290.30 -1.60 291.90 2330 ---- ---- ---- ---- 293.60 -1.60 295.20 2335 ---- ---- ---- ---- 297.00 -1.60 298.60 2340 ---- ---- ---- ---- 300.40 -1.60 302.00 2345 ---- ---- ---- ---- 303.80 -1.60 305.40 2350 ---- ---- ---- ---- 307.20 -1.70 308.90 2355 ---- ---- ---- ---- 310.70 -1.70 312.40 2360 ---- ---- ---- ---- 314.20 -1.70 315.90 2365 ---- ---- ---- ---- 317.70 -1.70 319.40 2370 ---- ---- ---- ---- 321.20 -1.70 322.90 2375 ---- ---- ---- ---- 324.80 -1.70 326.50 2380 ---- ---- ---- ---- 328.40 -1.70 330.10 2385 ---- ---- ---- ---- 332.00 -1.70 333.70 2390 ---- ---- ---- ---- 335.60 -1.70 337.30 2395 ---- ---- ---- ---- 339.20 -1.70 340.90 2400 ---- ---- ---- ---- 342.90 -1.70 344.60 2405 ---- ---- ---- ---- 346.50 -1.80 348.30 2410 ---- ---- ---- ---- 350.20 -1.80 352.00 2415 ---- ---- ---- ---- 353.90 -1.80 355.70 2420 ---- ---- ---- ---- 357.60 -1.80 359.40 2425 ---- ---- ---- ---- 361.30 -1.80 363.10 2430 ---- ---- ---- ---- 365.10 -1.80 366.90 2435 ---- ---- ---- ---- 368.80 -1.80 370.60 2440 ---- ---- ---- ---- 372.60 -1.80 374.40 2445 ---- ---- ---- ---- 376.40 -1.80 378.20 2450 ---- ---- ---- ---- 380.10 -1.90 382.00 2455 ---- ---- ---- ---- 383.90 -1.90 385.80 2460 ---- ---- ---- ---- 387.70 -1.90 389.60 2465 ---- ---- ---- ---- 391.60 -1.80 393.40 2470 ---- ---- ---- ---- 395.40 -1.90 397.30 2475 ---- ---- ---- ---- 399.20 -1.90 401.10 2480 ---- ---- ---- ---- 403.10 -1.90 405.00 2485 ---- ---- ---- ---- 406.90 -1.90 408.80 2490 ---- ---- ---- ---- 410.80 -1.90 412.70 2495 ---- ---- ---- ---- 414.70 -1.90 416.60 2500 ---- ---- ---- ---- 418.60 -1.90 420.50 2505 ---- ---- ---- ---- 422.50 -1.90 424.40 2510 ---- ---- ---- ---- 426.40 -1.90 428.30 2515 ---- ---- ---- ---- 430.30 -1.90 432.20 2520 ---- ---- ---- ---- 434.20 -2.00 436.20 2525 ---- ---- ---- ---- 438.20 -1.90 440.10 2530 ---- ---- ---- ---- 442.10 -2.00 444.10 2535 ---- ---- ---- ---- 446.10 -1.90 448.00 2540 ---- ---- ---- ---- 450.00 -2.00 452.00 2550 ---- ---- ---- ---- 458.00 -2.00 460.00 2560 ---- ---- ---- ---- 466.00 -2.00 468.00 2570 ---- ---- ---- ---- 474.00 -2.00 476.00 2575 ---- ---- ---- ---- 478.00 -2.10 480.10 2580 ---- ---- ---- ---- 482.00 -2.10 484.10 2590 ---- ---- ---- ---- 490.10 -2.10 492.20 2600 ---- ---- ---- ---- 498.30 -2.00 500.30 2610 ---- ---- ---- ---- 506.40 -2.10 508.50 2620 ---- ---- ---- ---- 514.60 -2.10 516.70 2625 ---- ---- ---- ---- 518.70 -2.10 520.80 2630 ---- ---- ---- ---- 522.80 -2.10 524.90 2650 ---- ---- ---- ---- 539.30 -2.20 541.50 2675 ---- ---- ---- ---- 560.20 -2.10 562.30 2700 ---- ---- ---- ---- 581.10 -2.30 583.40 2725 ---- ---- ---- ---- 602.30 -2.20 604.50 2750 ---- ---- ---- ---- 623.60 -2.30 625.90 2775 ---- ---- ---- ---- 645.10 -2.30 647.40 2800 ---- ---- ---- ---- 666.70 -2.30 669.00 2825 ---- ---- ---- ---- 688.40 -2.40 690.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 31.00 -.20 31.20 1425 ---- ---- ---- ---- 33.40 -.30 33.70 1450 ---- ---- ---- ---- 36.00 -.30 36.30 1475 ---- ---- ---- ---- 38.70 -.30 39.00 1500 ---- ---- ---- ---- 41.60 -.40 42.00 1525 ---- ---- ---- ---- 44.70 -.30 45.00 1550 ---- ---- ---- ---- 47.80 -.40 48.20 1575 ---- ---- ---- ---- 51.20 -.40 51.60 1580 ---- ---- ---- ---- 51.90 -.40 52.30 1590 ---- ---- ---- ---- 53.30 -.40 53.70 1600 ---- ---- ---- ---- 54.70 -.40 55.10 1610 ---- ---- ---- ---- 56.20 -.40 56.60 1620 ---- ---- ---- ---- 57.60 -.50 58.10 1625 ---- ---- ---- ---- 58.40 -.40 58.80 1630 ---- ---- ---- ---- 59.20 -.40 59.60 1640 ---- ---- ---- ---- 60.70 -.50 61.20 1650 ---- ---- ---- ---- 62.30 -.40 62.70 1660 ---- ---- ---- ---- 63.90 -.40 64.30 1670 ---- ---- ---- ---- 65.50 -.50 66.00 1675 ---- ---- ---- ---- 66.30 -.50 66.80 1680 ---- ---- ---- ---- 67.10 -.50 67.60 1685 ---- ---- ---- ---- 68.00 -.50 68.50 1690 ---- ---- ---- ---- 68.80 -.50 69.30 1695 ---- ---- ---- ---- 69.70 -.50 70.20 1700 ---- ---- ---- ---- 70.50 -.60 71.10 1705 ---- ---- ---- ---- 71.40 -.50 71.90 1710 ---- ---- ---- ---- 72.30 -.50 72.80 1715 ---- ---- ---- ---- 73.20 -.50 73.70 1720 ---- ---- ---- ---- 74.00 -.60 74.60 1725 ---- ---- ---- ---- 74.90 -.60 75.50 1730 ---- ---- ---- ---- 75.90 -.50 76.40 1735 ---- ---- ---- ---- 76.80 -.50 77.30 1740 ---- ---- ---- ---- 77.70 -.60 78.30 1745 ---- ---- ---- ---- 78.60 -.60 79.20 1750 ---- ---- ---- ---- 79.60 -.60 80.20 1755 ---- ---- ---- ---- 80.50 -.60 81.10 1760 ---- ---- ---- ---- 81.50 -.60 82.10 1765 ---- ---- ---- ---- 82.40 -.60 83.00 1770 ---- ---- ---- ---- 83.40 -.60 84.00 1775 ---- ---- ---- ---- 84.40 -.60 85.00 1780 ---- ---- ---- ---- 85.40 -.60 86.00 1785 ---- ---- ---- ---- 86.40 -.60 87.00 1790 ---- ---- ---- ---- 87.40 -.60 88.00 1795 ---- ---- ---- ---- 88.40 -.60 89.00 1800 ---- ---- ---- ---- 89.40 -.70 90.10 1805 ---- ---- ---- ---- 90.40 -.70 91.10 1810 ---- ---- ---- ---- 91.50 -.70 92.20 1815 ---- ---- ---- ---- 92.50 -.70 93.20 1820 ---- ---- ---- ---- 93.60 -.70 94.30 1825 ---- ---- ---- ---- 94.70 -.60 95.30 1830 ---- ---- ---- ---- 95.70 -.70 96.40 1835 ---- ---- ---- ---- 96.80 -.70 97.50 1840 ---- ---- ---- ---- 97.90 -.70 98.60 1845 ---- ---- ---- ---- 99.00 -.70 99.70 1850 ---- ---- ---- ---- 100.10 -.70 100.80 1855 ---- ---- ---- ---- 101.20 -.80 102.00 1860 ---- ---- ---- ---- 102.40 -.70 103.10 1865 ---- ---- ---- ---- 103.50 -.80 104.30 1870 ---- ---- ---- ---- 104.70 -.70 105.40 1875 ---- ---- ---- ---- 105.80 -.80 106.60 1880 ---- ---- ---- ---- 107.00 -.70 107.70 1885 ---- ---- ---- ---- 108.20 -.70 108.90 1890 ---- ---- ---- ---- 109.30 -.80 110.10 1895 ---- ---- ---- ---- 110.50 -.80 111.30 1900 ---- ---- ---- ---- 111.70 -.80 112.50 1905 ---- ---- ---- ---- 113.00 -.80 113.80 1910 ---- ---- ---- ---- 114.20 -.80 115.00 1915 ---- ---- ---- ---- 115.40 -.80 116.20 1920 ---- ---- ---- ---- 116.60 -.90 117.50 1925 ---- ---- ---- ---- 117.90 -.80 118.70 1930 ---- ---- ---- ---- 119.20 -.80 120.00 1935 ---- ---- ---- ---- 120.40 -.90 121.30 1940 ---- ---- ---- ---- 121.70 -.90 122.60 1945 ---- ---- ---- ---- 123.00 -.90 123.90 1950 ---- ---- ---- ---- 124.30 -.90 125.20 1955 ---- ---- ---- ---- 125.60 -.90 126.50 1960 ---- ---- ---- ---- 126.90 -.90 127.80 1965 ---- ---- ---- ---- 128.30 -.90 129.20 1970 ---- ---- ---- ---- 129.60 -.90 130.50 1975 ---- ---- ---- ---- 131.00 -.90 131.90 1980 ---- ---- ---- ---- 132.40 -.90 133.30 1985 ---- ---- ---- ---- 133.80 -.90 134.70 1990 ---- ---- ---- ---- 135.20 -.90 136.10 1995 ---- ---- ---- ---- 136.60 -.90 137.50 2000 ---- ---- ---- ---- 138.00 -1.00 139.00 2005 ---- ---- ---- ---- 139.50 -1.00 140.50 2010 ---- ---- ---- ---- 141.00 -1.00 142.00 2015 ---- ---- ---- ---- 142.50 -1.00 143.50 2020 ---- ---- ---- ---- 144.00 -1.00 145.00 2025 ---- ---- ---- ---- 145.60 -1.00 146.60 2030 ---- ---- ---- ---- 147.20 -1.00 148.20 2035 ---- ---- ---- ---- 148.80 -1.00 149.80 2040 ---- ---- ---- ---- 150.50 -1.00 151.50 2045 ---- ---- ---- ---- 152.10 -1.10 153.20 2050 ---- ---- ---- ---- 153.80 -1.10 154.90 2055 ---- ---- ---- ---- 155.60 -1.00 156.60 2060 ---- ---- ---- ---- 157.30 -1.10 158.40 2065 ---- ---- ---- ---- 159.10 -1.10 160.20 2070 ---- ---- ---- ---- 161.00 -1.00 162.00 2075 ---- ---- ---- ---- 162.80 -1.10 163.90 2080 ---- ---- ---- ---- 164.70 -1.10 165.80 2085 ---- ---- ---- ---- 166.60 -1.10 167.70 2090 ---- ---- ---- ---- 168.60 -1.10 169.70 2095 ---- ---- ---- ---- 170.60 -1.10 171.70 2100 ---- ---- ---- ---- 172.60 -1.20 173.80 2105 ---- ---- ---- ---- 174.70 -1.10 175.80 2110 ---- ---- ---- ---- 176.80 -1.10 177.90 2115 ---- ---- ---- ---- 178.90 -1.20 180.10 2120 ---- ---- ---- ---- 181.10 -1.10 182.20 2125 ---- ---- ---- ---- 183.30 -1.10 184.40 2130 ---- ---- ---- ---- 185.50 -1.20 186.70 2135 ---- ---- ---- ---- 187.70 -1.20 188.90 2140 ---- ---- ---- ---- 190.00 -1.20 191.20 2145 ---- ---- ---- ---- 192.30 -1.30 193.60 2150 ---- ---- ---- ---- 194.70 -1.20 195.90 2155 ---- ---- ---- ---- 197.00 -1.30 198.30 2160 ---- ---- ---- ---- 199.40 -1.30 200.70 2165 ---- ---- ---- ---- 201.90 -1.20 203.10 2170 ---- ---- ---- ---- 204.30 -1.30 205.60 2175 ---- ---- ---- ---- 206.80 -1.30 208.10 2180 ---- ---- ---- ---- 209.30 -1.30 210.60 2185 ---- ---- ---- ---- 211.90 -1.30 213.20 2190 ---- ---- ---- ---- 214.40 -1.30 215.70 2195 ---- ---- ---- ---- 217.00 -1.40 218.40 2200 ---- ---- ---- ---- 219.70 -1.30 221.00 2205 ---- ---- ---- ---- 222.30 -1.40 223.70 2210 ---- ---- ---- ---- 225.00 -1.40 226.40 2215 ---- ---- ---- ---- 227.80 -1.30 229.10 2220 ---- ---- ---- ---- 230.50 -1.40 231.90 2225 ---- ---- ---- ---- 233.30 -1.40 234.70 2230 ---- ---- ---- ---- 236.10 -1.40 237.50 2235 ---- ---- ---- ---- 239.00 -1.40 240.40 2240 ---- ---- ---- ---- 241.90 -1.40 243.30 2245 ---- ---- ---- ---- 244.80 -1.40 246.20 2250 ---- ---- ---- ---- 247.70 -1.50 249.20 2255 ---- ---- ---- ---- 250.70 -1.50 252.20 2260 ---- ---- ---- ---- 253.70 -1.50 255.20 2265 ---- ---- ---- ---- 256.80 -1.40 258.20 2270 ---- ---- ---- ---- 259.90 -1.40 261.30 2275 ---- ---- ---- ---- 263.00 -1.40 264.40 2280 ---- ---- ---- ---- 266.10 -1.50 267.60 2285 ---- ---- ---- ---- 269.20 -1.50 270.70 2290 ---- ---- ---- ---- 272.40 -1.50 273.90 2295 ---- ---- ---- ---- 275.60 -1.60 277.20 2300 ---- ---- ---- ---- 278.90 -1.50 280.40 2305 ---- ---- ---- ---- 282.10 -1.60 283.70 2310 ---- ---- ---- ---- 285.40 -1.60 287.00 2315 ---- ---- ---- ---- 288.70 -1.60 290.30 2320 ---- ---- ---- ---- 292.10 -1.60 293.70 2325 ---- ---- ---- ---- 295.40 -1.60 297.00 2330 ---- ---- ---- ---- 298.80 -1.60 300.40 2335 ---- ---- ---- ---- 302.20 -1.60 303.80 2340 ---- ---- ---- ---- 305.70 -1.60 307.30 2345 ---- ---- ---- ---- 309.10 -1.60 310.70 2350 ---- ---- ---- ---- 312.60 -1.60 314.20 2355 ---- ---- ---- ---- 316.10 -1.60 317.70 2360 ---- ---- ---- ---- 319.60 -1.60 321.20 2365 ---- ---- ---- ---- 323.10 -1.60 324.70 2370 ---- ---- ---- ---- 326.60 -1.70 328.30 2375 ---- ---- ---- ---- 330.20 -1.70 331.90 2380 ---- ---- ---- ---- 333.80 -1.60 335.40 2385 ---- ---- ---- ---- 337.40 -1.70 339.10 2390 ---- ---- ---- ---- 341.00 -1.70 342.70 2395 ---- ---- ---- ---- 344.60 -1.70 346.30 2400 ---- ---- ---- ---- 348.20 -1.80 350.00 2405 ---- ---- ---- ---- 351.90 -1.70 353.60 2410 ---- ---- ---- ---- 355.60 -1.70 357.30 2415 ---- ---- ---- ---- 359.30 -1.70 361.00 2420 ---- ---- ---- ---- 363.00 -1.70 364.70 2425 ---- ---- ---- ---- 366.70 -1.70 368.40 2430 ---- ---- ---- ---- 370.40 -1.80 372.20 2435 ---- ---- ---- ---- 374.10 -1.80 375.90 2440 ---- ---- ---- ---- 377.90 -1.80 379.70 2445 ---- ---- ---- ---- 381.70 -1.70 383.40 2450 ---- ---- ---- ---- 385.40 -1.80 387.20 2455 ---- ---- ---- ---- 389.20 -1.80 391.00 2460 ---- ---- ---- ---- 393.00 -1.80 394.80 2465 ---- ---- ---- ---- 396.80 -1.80 398.60 2470 ---- ---- ---- ---- 400.60 -1.90 402.50 2475 ---- ---- ---- ---- 404.50 -1.80 406.30 2480 ---- ---- ---- ---- 408.30 -1.80 410.10 2485 ---- ---- ---- ---- 412.20 -1.80 414.00 2490 ---- ---- ---- ---- 416.00 -1.90 417.90 2495 ---- ---- ---- ---- 419.90 -1.80 421.70 2500 ---- ---- ---- ---- 423.80 -1.80 425.60 2505 ---- ---- ---- ---- 427.60 -1.90 429.50 2510 ---- ---- ---- ---- 431.50 -1.90 433.40 2515 ---- ---- ---- ---- 435.40 -1.90 437.30 2520 ---- ---- ---- ---- 439.40 -1.90 441.30 2525 ---- ---- ---- ---- 443.30 -1.90 445.20 2530 ---- ---- ---- ---- 447.20 -1.90 449.10 2535 ---- ---- ---- ---- 451.20 -1.90 453.10 2540 ---- ---- ---- ---- 455.10 -1.90 457.00 2545 ---- ---- ---- ---- 459.10 -1.90 461.00 2550 ---- ---- ---- ---- 463.00 -2.00 465.00 2560 ---- ---- ---- ---- 471.00 -2.00 473.00 2570 ---- ---- ---- ---- 479.00 -2.00 481.00 2575 ---- ---- ---- ---- 483.00 -2.00 485.00 2580 ---- ---- ---- ---- 487.00 -2.00 489.00 2590 ---- ---- ---- ---- 495.10 -2.00 497.10 2600 ---- ---- ---- ---- 503.20 -2.00 505.20 2610 ---- ---- ---- ---- 511.30 -2.10 513.40 2620 ---- ---- ---- ---- 519.50 -2.00 521.50 2625 ---- ---- ---- ---- 523.60 -2.00 525.60 2630 ---- ---- ---- ---- 527.70 -2.00 529.70 2640 ---- ---- ---- ---- 535.90 -2.10 538.00 2650 ---- ---- ---- ---- 544.10 -2.10 546.20 2675 ---- ---- ---- ---- 564.90 -2.10 567.00 2700 ---- ---- ---- ---- 585.80 -2.20 588.00 2725 ---- ---- ---- ---- 606.90 -2.20 609.10 2750 ---- ---- ---- ---- 628.10 -2.20 630.30 2775 ---- ---- ---- ---- 649.50 -2.20 651.70 2800 ---- ---- ---- ---- 671.00 -2.30 673.30 2825 ---- ---- ---- ---- 692.70 -2.30 695.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 64.80 -.40 65.20 1650 ---- ---- ---- ---- 68.80 -.40 69.20 1675 ---- ---- ---- ---- 72.90 -.50 73.40 1700 ---- ---- ---- ---- 77.20 -.60 77.80 1725 ---- ---- ---- ---- 81.70 -.60 82.30 1750 ---- ---- ---- ---- 86.40 -.60 87.00 1775 ---- ---- ---- ---- 91.30 -.60 91.90 1800 ---- ---- ---- ---- 96.40 -.60 97.00 1820 ---- ---- ---- ---- 100.60 -.70 101.30 1825 ---- ---- ---- ---- 101.70 -.70 102.40 1830 ---- ---- ---- ---- 102.70 -.70 103.40 1840 ---- ---- ---- ---- 104.90 -.70 105.60 1850 ---- ---- ---- ---- 107.10 -.80 107.90 1860 ---- ---- ---- ---- 109.40 -.70 110.10 1870 ---- ---- ---- ---- 111.70 -.70 112.40 1875 ---- ---- ---- ---- 112.80 -.80 113.60 1880 ---- ---- ---- ---- 114.00 -.80 114.80 1890 ---- ---- ---- ---- 116.30 -.80 117.10 1900 ---- ---- ---- ---- 118.70 -.80 119.50 1910 ---- ---- ---- ---- 121.20 -.80 122.00 1915 ---- ---- ---- ---- 122.40 -.80 123.20 1920 ---- ---- ---- ---- 123.60 -.80 124.40 1925 ---- ---- ---- ---- 124.90 -.80 125.70 1930 ---- ---- ---- ---- 126.10 -.80 126.90 1935 ---- ---- ---- ---- 127.40 -.80 128.20 1940 ---- ---- ---- ---- 128.60 -.90 129.50 1945 ---- ---- ---- ---- 129.90 -.90 130.80 1950 ---- ---- ---- ---- 131.20 -.90 132.10 1955 ---- ---- ---- ---- 132.50 -.90 133.40 1960 ---- ---- ---- ---- 133.80 -.90 134.70 1965 ---- ---- ---- ---- 135.10 -.90 136.00 1970 ---- ---- ---- ---- 136.50 -.80 137.30 1975 ---- ---- ---- ---- 137.80 -.90 138.70 1980 ---- ---- ---- ---- 139.10 -.90 140.00 1985 ---- ---- ---- ---- 140.50 -.90 141.40 1990 ---- ---- ---- ---- 141.90 -.90 142.80 1995 ---- ---- ---- ---- 143.20 -1.00 144.20 2000 ---- ---- ---- ---- 144.60 -1.00 145.60 2005 ---- ---- ---- ---- 146.10 -.90 147.00 2010 ---- ---- ---- ---- 147.50 -.90 148.40 2015 ---- ---- ---- ---- 148.90 -1.00 149.90 2020 ---- ---- ---- ---- 150.40 -1.00 151.40 2025 ---- ---- ---- ---- 151.90 -1.00 152.90 2030 ---- ---- ---- ---- 153.40 -1.00 154.40 2035 ---- ---- ---- ---- 154.90 -1.00 155.90 2040 ---- ---- ---- ---- 156.50 -1.00 157.50 2045 ---- ---- ---- ---- 158.10 -1.00 159.10 2050 ---- ---- ---- ---- 159.70 -1.00 160.70 2055 ---- ---- ---- ---- 161.30 -1.00 162.30 2060 ---- ---- ---- ---- 163.00 -1.00 164.00 2065 ---- ---- ---- ---- 164.70 -1.00 165.70 2070 ---- ---- ---- ---- 166.40 -1.00 167.40 2075 ---- ---- ---- ---- 168.10 -1.10 169.20 2080 ---- ---- ---- ---- 169.90 -1.10 171.00 2085 ---- ---- ---- ---- 171.80 -1.00 172.80 2090 ---- ---- ---- ---- 173.60 -1.10 174.70 2095 ---- ---- ---- ---- 175.50 -1.10 176.60 2100 ---- ---- ---- ---- 177.40 -1.10 178.50 2105 ---- ---- ---- ---- 179.40 -1.10 180.50 2110 ---- ---- ---- ---- 181.30 -1.20 182.50 2115 ---- ---- ---- ---- 183.40 -1.10 184.50 2120 ---- ---- ---- ---- 185.40 -1.20 186.60 2125 ---- ---- ---- ---- 187.50 -1.20 188.70 2130 ---- ---- ---- ---- 189.60 -1.20 190.80 2135 ---- ---- ---- ---- 191.80 -1.10 192.90 2140 ---- ---- ---- ---- 194.00 -1.10 195.10 2145 ---- ---- ---- ---- 196.20 -1.20 197.40 2150 ---- ---- ---- ---- 198.40 -1.20 199.60 2155 ---- ---- ---- ---- 200.70 -1.20 201.90 2160 ---- ---- ---- ---- 203.00 -1.20 204.20 2165 ---- ---- ---- ---- 205.40 -1.20 206.60 2170 ---- ---- ---- ---- 207.70 -1.30 209.00 2175 ---- ---- ---- ---- 210.10 -1.30 211.40 2180 ---- ---- ---- ---- 212.50 -1.30 213.80 2185 ---- ---- ---- ---- 215.00 -1.30 216.30 2190 ---- ---- ---- ---- 217.50 -1.20 218.70 2195 ---- ---- ---- ---- 220.00 -1.30 221.30 2200 ---- ---- ---- ---- 222.50 -1.30 223.80 2205 ---- ---- ---- ---- 225.10 -1.30 226.40 2210 ---- ---- ---- ---- 227.70 -1.30 229.00 2215 ---- ---- ---- ---- 230.30 -1.30 231.60 2220 ---- ---- ---- ---- 233.00 -1.30 234.30 2225 ---- ---- ---- ---- 235.70 -1.30 237.00 2230 ---- ---- ---- ---- 238.40 -1.30 239.70 2235 ---- ---- ---- ---- 241.10 -1.40 242.50 2240 ---- ---- ---- ---- 243.90 -1.40 245.30 2245 ---- ---- ---- ---- 246.70 -1.40 248.10 2250 ---- ---- ---- ---- 249.60 -1.40 251.00 2255 ---- ---- ---- ---- 252.50 -1.40 253.90 2260 ---- ---- ---- ---- 255.40 -1.40 256.80 2265 ---- ---- ---- ---- 258.30 -1.40 259.70 2270 ---- ---- ---- ---- 261.30 -1.40 262.70 2275 ---- ---- ---- ---- 264.30 -1.40 265.70 2280 ---- ---- ---- ---- 267.30 -1.50 268.80 2285 ---- ---- ---- ---- 270.40 -1.50 271.90 2290 ---- ---- ---- ---- 273.50 -1.50 275.00 2295 ---- ---- ---- ---- 276.60 -1.50 278.10 2300 ---- ---- ---- ---- 279.80 -1.50 281.30 2305 ---- ---- ---- ---- 283.00 -1.50 284.50 2310 ---- ---- ---- ---- 286.20 -1.50 287.70 2315 ---- ---- ---- ---- 289.40 -1.50 290.90 2320 ---- ---- ---- ---- 292.70 -1.50 294.20 2325 ---- ---- ---- ---- 296.00 -1.50 297.50 2330 ---- ---- ---- ---- 299.30 -1.50 300.80 2335 ---- ---- ---- ---- 302.60 -1.60 304.20 2340 ---- ---- ---- ---- 306.00 -1.60 307.60 2345 ---- ---- ---- ---- 309.40 -1.60 311.00 2350 ---- ---- ---- ---- 312.80 -1.60 314.40 2355 ---- ---- ---- ---- 316.20 -1.60 317.80 2360 ---- ---- ---- ---- 319.70 -1.60 321.30 2365 ---- ---- ---- ---- 323.20 -1.60 324.80 2370 ---- ---- ---- ---- 326.60 -1.70 328.30 2375 ---- ---- ---- ---- 330.20 -1.60 331.80 2380 ---- ---- ---- ---- 333.70 -1.60 335.30 2385 ---- ---- ---- ---- 337.20 -1.70 338.90 2390 ---- ---- ---- ---- 340.80 -1.60 342.40 2395 ---- ---- ---- ---- 344.40 -1.60 346.00 2400 ---- ---- ---- ---- 348.00 -1.60 349.60 2405 ---- ---- ---- ---- 351.60 -1.70 353.30 2410 ---- ---- ---- ---- 355.20 -1.70 356.90 2415 ---- ---- ---- ---- 358.90 -1.70 360.60 2420 ---- ---- ---- ---- 362.60 -1.60 364.20 2425 ---- ---- ---- ---- 366.20 -1.70 367.90 2430 ---- ---- ---- ---- 369.90 -1.70 371.60 2435 ---- ---- ---- ---- 373.60 -1.70 375.30 2440 ---- ---- ---- ---- 377.40 -1.70 379.10 2445 ---- ---- ---- ---- 381.10 -1.70 382.80 2450 ---- ---- ---- ---- 384.80 -1.80 386.60 2455 ---- ---- ---- ---- 388.60 -1.70 390.30 2460 ---- ---- ---- ---- 392.40 -1.70 394.10 2465 ---- ---- ---- ---- 396.20 -1.70 397.90 2470 ---- ---- ---- ---- 399.90 -1.80 401.70 2475 ---- ---- ---- ---- 403.70 -1.80 405.50 2480 ---- ---- ---- ---- 407.60 -1.70 409.30 2485 ---- ---- ---- ---- 411.40 -1.80 413.20 2490 ---- ---- ---- ---- 415.20 -1.80 417.00 2495 ---- ---- ---- ---- 419.10 -1.80 420.90 2500 ---- ---- ---- ---- 422.90 -1.80 424.70 2505 ---- ---- ---- ---- 426.80 -1.80 428.60 2510 ---- ---- ---- ---- 430.70 -1.80 432.50 2515 ---- ---- ---- ---- 434.50 -1.90 436.40 2520 ---- ---- ---- ---- 438.40 -1.90 440.30 2525 ---- ---- ---- ---- 442.30 -1.90 444.20 2530 ---- ---- ---- ---- 446.20 -1.90 448.10 2535 ---- ---- ---- ---- 450.20 -1.80 452.00 2540 ---- ---- ---- ---- 454.10 -1.90 456.00 2545 ---- ---- ---- ---- 458.00 -1.90 459.90 2550 ---- ---- ---- ---- 462.00 -1.90 463.90 2555 ---- ---- ---- ---- 465.90 -1.90 467.80 2560 ---- ---- ---- ---- 469.90 -1.90 471.80 2565 ---- ---- ---- ---- 473.90 -1.90 475.80 2570 ---- ---- ---- ---- 477.90 -1.90 479.80 2575 ---- ---- ---- ---- 481.80 -2.00 483.80 2580 ---- ---- ---- ---- 485.80 -2.00 487.80 2590 ---- ---- ---- ---- 493.90 -1.90 495.80 2600 ---- ---- ---- ---- 501.90 -2.00 503.90 2610 ---- ---- ---- ---- 510.00 -2.00 512.00 2620 ---- ---- ---- ---- 518.10 -2.00 520.10 2625 ---- ---- ---- ---- 522.20 -2.00 524.20 2630 ---- ---- ---- ---- 526.30 -2.00 528.30 2640 ---- ---- ---- ---- 534.40 -2.10 536.50 2650 ---- ---- ---- ---- 542.70 -2.00 544.70 2660 ---- ---- ---- ---- 550.90 -2.00 552.90 2675 ---- ---- ---- ---- 563.30 -2.00 565.30 2700 ---- ---- ---- ---- 584.10 -2.10 586.20 2725 ---- ---- ---- ---- 605.10 -2.10 607.20 2750 ---- ---- ---- ---- 626.20 -2.20 628.40 2775 ---- ---- ---- ---- 647.50 -2.20 649.70 2800 ---- ---- ---- ---- 668.90 -2.20 671.10 2825 ---- ---- ---- ---- 690.50 -2.20 692.70 2850 ---- ---- ---- ---- 712.20 -2.30 714.50 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 98.20 -.60 98.80 1800 ---- ---- ---- ---- 103.30 -.70 104.00 1825 ---- ---- ---- ---- 108.60 -.70 109.30 1850 ---- ---- ---- ---- 114.20 -.70 114.90 1875 ---- ---- ---- ---- 119.90 -.70 120.60 1900 ---- ---- ---- ---- 125.80 -.80 126.60 1925 ---- ---- ---- ---- 131.90 -.90 132.80 1950 ---- ---- ---- ---- 138.30 -.80 139.10 1960 ---- ---- ---- ---- 140.90 -.80 141.70 1970 ---- ---- ---- ---- 143.50 -.90 144.40 1975 ---- ---- ---- ---- 144.80 -.90 145.70 1980 ---- ---- ---- ---- 146.20 -.90 147.10 1990 ---- ---- ---- ---- 148.90 -.90 149.80 2000 ---- ---- ---- ---- 151.60 -1.00 152.60 2010 ---- ---- ---- ---- 154.40 -1.00 155.40 2020 ---- ---- ---- ---- 157.30 -1.00 158.30 2030 ---- ---- ---- ---- 160.20 -1.00 161.20 2040 ---- ---- ---- ---- 163.20 -1.00 164.20 2050 ---- ---- ---- ---- 166.40 -1.00 167.40 2055 ---- ---- ---- ---- 167.90 -1.10 169.00 2060 ---- ---- ---- ---- 169.60 -1.00 170.60 2065 ---- ---- ---- ---- 171.20 -1.00 172.20 2070 ---- ---- ---- ---- 172.90 -1.00 173.90 2075 ---- ---- ---- ---- 174.60 -1.00 175.60 2080 ---- ---- ---- ---- 176.30 -1.10 177.40 2085 ---- ---- ---- ---- 178.10 -1.00 179.10 2090 ---- ---- ---- ---- 179.90 -1.10 181.00 2095 ---- ---- ---- ---- 181.70 -1.10 182.80 2100 ---- ---- ---- ---- 183.60 -1.10 184.70 2105 ---- ---- ---- ---- 185.50 -1.10 186.60 2110 ---- ---- ---- ---- 187.40 -1.10 188.50 2115 ---- ---- ---- ---- 189.40 -1.10 190.50 2120 ---- ---- ---- ---- 191.40 -1.10 192.50 2125 ---- ---- ---- ---- 193.40 -1.10 194.50 2130 ---- ---- ---- ---- 195.50 -1.10 196.60 2135 ---- ---- ---- ---- 197.60 -1.10 198.70 2140 ---- ---- ---- ---- 199.70 -1.20 200.90 2145 ---- ---- ---- ---- 201.90 -1.10 203.00 2150 ---- ---- ---- ---- 204.10 -1.10 205.20 2155 ---- ---- ---- ---- 206.30 -1.20 207.50 2160 ---- ---- ---- ---- 208.60 -1.20 209.80 2165 ---- ---- ---- ---- 210.90 -1.20 212.10 2170 ---- ---- ---- ---- 213.20 -1.20 214.40 2175 ---- ---- ---- ---- 215.50 -1.30 216.80 2180 ---- ---- ---- ---- 217.90 -1.20 219.10 2185 ---- ---- ---- ---- 220.30 -1.30 221.60 2190 ---- ---- ---- ---- 222.70 -1.30 224.00 2195 ---- ---- ---- ---- 225.20 -1.30 226.50 2200 ---- ---- ---- ---- 227.70 -1.30 229.00 2205 ---- ---- ---- ---- 230.20 -1.30 231.50 2210 ---- ---- ---- ---- 232.80 -1.20 234.00 2215 ---- ---- ---- ---- 235.30 -1.30 236.60 2220 ---- ---- ---- ---- 238.00 -1.30 239.30 2225 ---- ---- ---- ---- 240.60 -1.30 241.90 2230 ---- ---- ---- ---- 243.30 -1.30 244.60 2235 ---- ---- ---- ---- 246.00 -1.30 247.30 2240 ---- ---- ---- ---- 248.70 -1.30 250.00 2245 ---- ---- ---- ---- 251.50 -1.30 252.80 2250 ---- ---- ---- ---- 254.30 -1.30 255.60 2255 ---- ---- ---- ---- 257.10 -1.40 258.50 2260 ---- ---- ---- ---- 260.00 -1.40 261.40 2265 ---- ---- ---- ---- 262.90 -1.40 264.30 2270 ---- ---- ---- ---- 265.80 -1.40 267.20 2275 ---- ---- ---- ---- 268.80 -1.40 270.20 2280 ---- ---- ---- ---- 271.80 -1.40 273.20 2285 ---- ---- ---- ---- 274.80 -1.50 276.30 2290 ---- ---- ---- ---- 277.90 -1.40 279.30 2295 ---- ---- ---- ---- 281.00 -1.40 282.40 2300 ---- ---- ---- ---- 284.10 -1.50 285.60 2305 ---- ---- ---- ---- 287.30 -1.50 288.80 2310 ---- ---- ---- ---- 290.50 -1.50 292.00 2315 ---- ---- ---- ---- 293.70 -1.50 295.20 2320 ---- ---- ---- ---- 296.90 -1.50 298.40 2325 ---- ---- ---- ---- 300.20 -1.50 301.70 2330 ---- ---- ---- ---- 303.50 -1.50 305.00 2335 ---- ---- ---- ---- 306.80 -1.50 308.30 2340 ---- ---- ---- ---- 310.10 -1.60 311.70 2345 ---- ---- ---- ---- 313.50 -1.50 315.00 2350 ---- ---- ---- ---- 316.90 -1.50 318.40 2355 ---- ---- ---- ---- 320.30 -1.50 321.80 2360 ---- ---- ---- ---- 323.70 -1.50 325.20 2365 ---- ---- ---- ---- 327.10 -1.60 328.70 2370 ---- ---- ---- ---- 330.50 -1.60 332.10 2375 ---- ---- ---- ---- 334.00 -1.60 335.60 2380 ---- ---- ---- ---- 337.50 -1.50 339.00 2385 ---- ---- ---- ---- 340.90 -1.60 342.50 2390 ---- ---- ---- ---- 344.40 -1.60 346.00 2395 ---- ---- ---- ---- 347.90 -1.60 349.50 2400 ---- ---- ---- ---- 351.40 -1.70 353.10 2405 ---- ---- ---- ---- 355.00 -1.60 356.60 2410 ---- ---- ---- ---- 358.50 -1.60 360.10 2415 ---- ---- ---- ---- 362.10 -1.60 363.70 2420 ---- ---- ---- ---- 365.60 -1.70 367.30 2425 ---- ---- ---- ---- 369.20 -1.60 370.80 2430 ---- ---- ---- ---- 372.80 -1.60 374.40 2435 ---- ---- ---- ---- 376.40 -1.60 378.00 2440 ---- ---- ---- ---- 380.00 -1.60 381.60 2445 ---- ---- ---- ---- 383.60 -1.70 385.30 2450 ---- ---- ---- ---- 387.20 -1.70 388.90 2455 ---- ---- ---- ---- 390.80 -1.70 392.50 2460 ---- ---- ---- ---- 394.50 -1.70 396.20 2465 ---- ---- ---- ---- 398.10 -1.70 399.80 2470 ---- ---- ---- ---- 401.80 -1.70 403.50 2475 ---- ---- ---- ---- 405.50 -1.70 407.20 2480 ---- ---- ---- ---- 409.10 -1.80 410.90 2485 ---- ---- ---- ---- 412.80 -1.80 414.60 2490 ---- ---- ---- ---- 416.50 -1.80 418.30 2495 ---- ---- ---- ---- 420.30 -1.70 422.00 2500 ---- ---- ---- ---- 424.00 -1.80 425.80 2505 ---- ---- ---- ---- 427.70 -1.80 429.50 2510 ---- ---- ---- ---- 431.50 -1.80 433.30 2515 ---- ---- ---- ---- 435.20 -1.80 437.00 2520 ---- ---- ---- ---- 439.00 -1.80 440.80 2530 ---- ---- ---- ---- 446.50 -1.80 448.30 2540 ---- ---- ---- ---- 454.10 -1.90 456.00 2550 ---- ---- ---- ---- 461.70 -1.90 463.60 2560 ---- ---- ---- ---- 469.40 -1.90 471.30 2570 ---- ---- ---- ---- 477.10 -1.90 479.00 2575 ---- ---- ---- ---- 481.00 -1.80 482.80 2580 ---- ---- ---- ---- 484.80 -1.90 486.70 2590 ---- ---- ---- ---- 492.60 -1.90 494.50 2600 ---- ---- ---- ---- 500.40 -1.90 502.30 2610 ---- ---- ---- ---- 508.20 -1.90 510.10 2625 ---- ---- ---- ---- 520.00 -2.00 522.00 2650 ---- ---- ---- ---- 539.80 -2.00 541.80 2675 ---- ---- ---- ---- 559.80 -2.10 561.90 2700 ---- ---- ---- ---- 580.00 -2.10 582.10 2725 ---- ---- ---- ---- 600.40 -2.10 602.50 2750 ---- ---- ---- ---- 620.90 -2.10 623.00 2775 ---- ---- ---- ---- 641.60 -2.10 643.70 2800 ---- ---- ---- ---- 662.40 -2.20 664.60 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 235.70B 224.20A 224.20A 233.10 +1.50 231.60 1755 ---- 230.50B 219.40A 219.40A 228.10 +1.50 226.60 1760 ---- 225.50B 214.40A 214.40A 223.10 +1.50 221.60 1765 ---- 220.50B 209.40A 209.40A 218.10 +1.50 216.60 1770 ---- 215.50B 204.40A 204.40A 213.10 +1.50 211.60 1775 ---- 210.50B 199.40A 199.40A 208.10 +1.50 206.60 1780 ---- 205.50B 194.40A 194.40A 203.10 +1.50 201.60 1785 ---- 200.50B 189.40A 189.40A 198.10 +1.50 196.60 1790 ---- 195.50B 184.40A 184.40A 193.10 +1.50 191.60 1795 ---- 190.50B 179.40A 179.40A 188.10 +1.50 186.60 1800 ---- 185.70B 173.90A 173.90A 183.10 +1.50 181.60 1805 ---- 180.50B 168.90A 168.90A 178.10 +1.50 176.60 1810 ---- 175.50B 163.90A 163.90A 173.10 +1.50 171.60 1815 ---- 170.50B 158.90A 158.90A 168.10 +1.50 166.60 1820 ---- 165.60B 153.90A 153.90A 163.10 +1.50 161.60 1825 ---- 161.00B 148.90A 148.90A 158.10 +1.50 156.60 1830 ---- 156.10B 143.90A 143.90A 153.10 +1.50 151.60 1835 ---- 151.10B 138.90A 138.90A 148.10 +1.50 146.60 1840 ---- 146.10B 133.90A 133.90A 143.10 +1.50 141.60 1845 ---- 141.10B 128.90A 128.90A 138.10 +1.50 136.60 1850 ---- 136.10B 124.00A 124.00A 133.10 +1.40 131.70 3 1855 ---- 131.10B 119.00A 119.00A 128.10 +1.40 126.70 1860 ---- 126.10B 114.00A 114.00A 123.20 +1.50 121.70 1865 ---- 121.10B 109.10A 109.10A 118.20 +1.50 116.70 1870 ---- 116.10B 104.10A 104.10A 113.20 +1.40 111.80 1875 ---- 111.10B 99.10A 99.10A 108.20 +1.40 106.80 1880 ---- 106.20B 94.20A 94.20A 103.30 +1.40 101.90 1 1885 ---- 101.20B 89.30A 89.30A 98.30 +1.40 96.90 1890 ---- 96.20B 84.40A 84.40A 93.40 +1.40 92.00 1895 ---- 91.30B 79.50A 79.50A 88.40 +1.30 87.10 1900 ---- 86.40B 74.60A 74.60A 83.50 +1.30 82.20 1 2 1905 ---- 81.50B 69.80A 69.80A 78.60 +1.30 77.30 1910 ---- 76.60B 65.00A 65.00A 73.80 +1.30 72.50 1915 ---- 71.70B 60.30A 60.30A 68.90 +1.20 67.70 1920 ---- 66.90B 55.70A 55.70A 64.10 +1.10 63.00 1925 ---- 62.20B 51.10A 51.10A 59.40 +1.10 58.30 1930 ---- 57.50B 46.70A 46.70A 54.80 +1.00 53.80 1935 ---- 52.90B 42.40A 42.40A 50.20 +.90 49.30 1940 45.80 48.40B 38.30A 48.30B 45.80 +.80 2 45.00 1945 36.90 44.10B 34.40A 44.00B 41.50 +.70 108 40.80 1950 ---- 39.90B 30.60A 30.60A 37.40 +.60 5 36.80 1 30 1955 ---- 35.90B 27.10A 27.10A 33.50 +.50 33.00 2 1960 ---- 32.10B 23.80A 23.80A 29.80 +.40 1 29.40 1965 ---- 28.50B 20.00A 20.00A 26.40 +.40 26.00 3 14 1970 20.40 25.20B 17.30A 17.30A 23.20 +.30 1 22.90 1 37 1975 19.10 22.10B 14.90A 21.90B 20.20 +.20 61 20.00 1 2 1980 17.50 19.20B 12.70A 19.20B 17.50 +.10 16 17.40 4 7 1985 13.70 16.60B 10.70A 16.50B 15.10 .00 4 15.10 256 250 1990 13.20 14.30B 9.00A 14.20B 12.90 .00 22 12.90 7 59 1995 11.10 12.10B 7.60A 12.10B 10.90 -.10 35 11.00 3 2000 9.40 10.30B 6.30A 10.30B 9.20 -.10 44 9.30 8 115 2005 ---- 8.70B 5.20A 5.20A 7.70 -.10 2 7.80 6 6 2010 6.50 7.30B 4.40A 4.40A 6.40 -.10 7 6.50 12 65 2015 5.40 6.10B 3.60A 5.30A 5.30 -.10 4 5.40 9 15 2020 5.00 5.00 3.00A 5.00B 4.40 -.10 11 4.50 1 21 2025 3.60 4.20B 2.60A 4.20B 3.60 -.20 48 3.80 266 278 2030 2.60 3.50B 2.20A 3.50B 3.00 -.20 15 3.20 3 21 2035 ---- 2.90B 1.90A 1.90A 2.50 -.10 2.60 2 26 2040 2.20 2.40B 1.60A 1.60A 2.10 -.10 10 2.20 13 39 2045 1.50 2.00B 1.40A 1.40A 1.80 -.10 2 1.90 39 2050 1.40 1.80 1.20A 1.80 1.50 -.10 36 1.60 7 8 2055 ---- ---- 1.00A 1.00A 1.30 -.10 1.40 1 2060 1.10 1.20B .90A .90A 1.10 -.10 5 1.20 1 14 2065 .90 .90 .80A 1.00B 1.00 -.10 10 1.10 26 26 2070 .70 .80 .70 .90B .80 -.10 31 .90 18 2075 .80 .90 .70A .70A .70 -.10 3 .80 34 2080 ---- ---- .60A .60A .70 .00 .70 19 20 2085 ---- ---- .60A .60A .60 -.10 1 .70 10 86 2090 ---- ---- .50A .50A .50 -.10 .60 14 2095 ---- ---- ---- ---- .50 .00 .50 1 2100 ---- ---- .40A .40A .50 .00 .50 1 18 2105 ---- ---- ---- ---- .40 .00 .40 15 2110 ---- ---- ---- ---- .40 .00 .40 2 2115 ---- ---- ---- ---- .40 .00 .40 2120 ---- ---- ---- ---- .30 .00 .30 2125 ---- ---- ---- ---- .30 .00 .30 2130 ---- ---- ---- ---- .30 .00 .30 2 2 2135 ---- ---- ---- ---- .30 .00 .30 2140 ---- ---- ---- ---- .30 .00 .30 2145 ---- ---- ---- ---- .20 .00 .20 2150 ---- ---- ---- ---- .20 .00 .20 2155 ---- ---- ---- ---- .20 .00 .20 2160 ---- ---- ---- ---- .20 .00 .20 2165 ---- ---- ---- ---- .20 .00 .20 2170 ---- ---- ---- ---- .20 .00 .20 2175 ---- ---- ---- ---- .20 .00 .20 20 26 2180 ---- ---- ---- ---- .20 .00 .20 2185 ---- ---- ---- ---- .20 .00 .20 10 10 2190 ---- ---- ---- ---- .20 .00 .20 2195 ---- ---- ---- ---- .20 .00 .20 2200 ---- ---- ---- ---- .10 .00 1000 .10 3 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options PUT 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 2 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 6 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- ---- ---- .10 .00 .10 10 10 1815 ---- ---- ---- ---- .10 .00 .10 10 1820 ---- ---- ---- ---- .10 .00 .10 15 1825 ---- ---- ---- ---- .10 .00 .10 10 1830 ---- ---- ---- ---- .10 .00 .10 1835 ---- ---- ---- ---- .10 .00 .10 1 1840 ---- ---- ---- ---- .10 .00 .10 1845 ---- ---- ---- ---- .10 .00 .10 1850 ---- ---- ---- ---- .10 -.10 .20 1 1855 ---- ---- ---- ---- .10 -.10 .20 10 3 1860 ---- ---- ---- ---- .10 -.10 .20 22 1865 ---- ---- ---- ---- .20 .00 .20 1870 ---- ---- .20A .20A .20 -.10 .30 6 1875 ---- ---- ---- ---- .20 -.10 .30 4 1880 .30 .30 .30 .30 .30 -.10 1002 .40 10 39 1885 ---- ---- .30A .30A .30 -.10 .40 1890 ---- ---- .40A .40A .40 -.10 .50 1 1895 ---- ---- .50A .50A .40 -.20 .60 2 1900 .70 .80 .50A .50A .50 -.20 3 .70 2 18 1905 ---- .90B .60A .90B .60 -.20 .80 3 1910 .60 1.10B .60 .60 .70 -.30 1 1.00 1915 ---- 1.40B .90A 1.40B .90 -.30 3 1.20 101 1920 1.20 1.70B 1.10 1.10 1.10 -.30 4 1.40 17 33 1925 1.70 2.20B 1.40A 2.10B 1.40 -.40 1 1.80 10 13 1930 ---- 2.80B 1.70A 2.80B 1.70 -.50 2.20 8 13 1935 2.80 3.40B 2.10A 3.20B 2.20 -.60 17 2.80 11 13 1940 3.30 4.30B 2.60A 2.60A 2.80 -.70 34 3.50 29 252 1945 3.60 5.40B 3.30A 5.30B 3.50 -.80 62 4.30 8 22 1950 5.60 6.60B 4.10A 6.60B 4.40 -.80 7 5.20 7 48 1955 6.20 8.10B 5.10A 5.10A 5.50 -.90 2 6.40 22 1960 7.20 9.90B 6.20A 9.80B 6.80 -1.00 26 7.80 13 42 1965 11.20 12.00B 7.50 7.50 8.30 -1.10 12 9.40 10 64 1970 12.60 14.30B 9.20A 14.20B 10.10 -1.20 3 11.30 33 59 1975 ---- 16.80B 11.10A 16.70B 12.10 -1.40 2 13.50 2 3 1980 15.30 19.60B 13.20A 13.40A 14.50 -1.30 6 15.80 11 16 1985 21.00 22.70B 15.60A 15.70 17.00 -1.50 10 18.50 11 11 1990 20.00 25.90B 18.30A 18.50A 19.80 -1.50 2 21.30 32 31 1995 ---- 29.40B 21.20A 29.30B 22.80 -1.60 1 24.40 1 2000 ---- 33.20B 24.40A 32.70B 26.00 -1.70 1 27.70 9 2005 ---- 37.10B 27.70A 37.00B 29.50 -1.70 31.20 10 2010 ---- 41.20B 31.30A 40.60B 33.20 -1.70 34.90 9 2015 ---- 45.40B 35.10A 45.30B 37.20 -1.60 38.80 2020 ---- 49.10B 39.10A 49.10B 41.20 -1.70 42.90 2025 ---- 53.60B 43.20A 53.60B 45.50 -1.60 47.10 1 2030 ---- 58.20B 47.50A 58.20B 49.90 -1.60 51.50 4 2035 ---- 62.90B 51.90A 62.90B 54.30 -1.70 56.00 3 2040 ---- 67.60B 56.40A 67.60B 58.90 -1.70 60.60 2045 ---- 72.40B 61.00A 72.40B 63.60 -1.60 65.20 1 2050 ---- 77.20B 65.60A 77.20B 68.30 -1.60 69.90 2055 ---- 82.00B 70.40A 82.00B 73.10 -1.60 74.70 2060 ---- 86.90B 75.20A 86.90B 77.90 -1.60 79.50 2065 ---- 91.80B 80.00A 91.80B 82.80 -1.60 84.40 2070 ---- 96.70B 84.80A 96.70B 87.60 -1.60 89.20 2075 ---- 101.70B 89.70A 101.70B 92.60 -1.50 94.10 2080 ---- 106.60B 94.60A 106.60B 97.50 -1.50 99.00 2085 ---- 111.50B 99.50A 111.50B 102.40 -1.60 104.00 2090 ---- 116.50B 104.50A 116.50B 107.30 -1.60 108.90 2095 ---- 121.50B 109.40A 121.50B 112.30 -1.50 113.80 2100 ---- 126.40B 114.40A 126.40B 117.30 -1.50 118.80 2105 ---- 131.40B 119.30A 131.40B 122.20 -1.50 123.70 2110 ---- 136.40B 124.30A 136.40B 127.20 -1.50 128.70 2115 ---- 141.40B 129.30A 141.40B 132.20 -1.50 133.70 2 2120 ---- 146.30B 134.20A 146.30B 137.10 -1.50 138.60 2125 ---- 151.30B 139.20A 151.30B 142.10 -1.50 143.60 1 1 2130 ---- 156.30B 144.20A 156.30B 147.10 -1.50 148.60 2135 ---- 161.30B 149.20A 161.30B 152.10 -1.50 153.60 1 2140 ---- 166.30B 154.10A 166.30B 157.00 -1.50 158.50 2 2145 ---- 171.30B 159.10A 171.30B 162.00 -1.50 163.50 2150 ---- 176.30B 164.10A 176.30B 167.00 -1.50 168.50 2155 ---- 181.20B 169.10A 181.20B 172.00 -1.50 173.50 2160 ---- 186.20B 174.10A 186.20B 177.00 -1.50 178.50 2165 ---- 191.20B 179.10A 191.20B 182.00 -1.50 183.50 2170 ---- 196.20B 184.10A 196.20B 187.00 -1.50 188.50 2175 ---- 201.20B 189.10A 201.20B 192.00 -1.50 193.50 1 2180 ---- 206.20B 194.10A 206.20B 197.00 -1.40 198.40 2 2185 ---- 211.20B 199.00A 211.20B 201.90 -1.50 203.40 2190 ---- 216.20B 204.00A 216.20B 206.90 -1.50 208.40 1 2195 ---- 221.20B 209.00A 221.20B 211.90 -1.50 213.40 1 2200 ---- 226.20B 214.00A 226.20B 216.90 -1.50 218.40 1 1 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1775 ---- 210.50B 199.40A 199.40A 208.10 +1.50 206.60 1780 ---- 205.50B 194.40A 194.40A 203.10 +1.50 201.60 1785 ---- 200.50B 189.40A 189.40A 198.10 +1.50 196.60 1790 ---- 195.50B 184.40A 184.40A 193.10 +1.50 191.60 1795 ---- 190.50B 179.40A 179.40A 188.10 +1.50 186.60 1800 ---- 185.90B 174.30A 174.30A 183.10 +1.50 181.60 1805 ---- 180.90B 169.50A 169.50A 178.10 +1.50 176.60 1810 ---- 175.90B 164.50A 164.50A 173.10 +1.50 171.60 1815 ---- 170.90B 159.50A 159.50A 168.10 +1.50 166.60 1820 ---- 165.90B 154.50A 154.50A 163.10 +1.40 161.70 1825 ---- 160.90B 149.00A 149.00A 158.10 +1.40 156.70 1830 ---- 156.00B 144.50A 144.50A 153.10 +1.40 151.70 1835 ---- 151.00B 139.50A 139.50A 148.20 +1.50 146.70 1840 ---- 146.00B 134.60A 134.60A 143.20 +1.50 141.70 1845 ---- 141.00B 129.60A 129.60A 138.20 +1.40 136.80 1850 ---- 136.10B 124.10A 124.10A 133.30 +1.50 131.80 1855 ---- 131.00B 119.70A 119.70A 128.30 +1.40 126.90 1860 ---- 126.10B 114.80A 114.80A 123.30 +1.40 121.90 1865 ---- 121.10B 109.80A 109.80A 118.40 +1.40 117.00 1870 ---- 116.20B 104.90A 104.90A 113.50 +1.40 112.10 1875 ---- 111.40B 99.60A 99.60A 108.50 +1.30 107.20 1880 ---- 106.30B 95.20A 95.20A 103.60 +1.30 102.30 1885 ---- 101.40B 90.30A 90.30A 98.70 +1.30 97.40 1890 ---- 96.50B 85.50A 85.50A 93.90 +1.40 92.50 1895 ---- 91.70B 80.80A 80.80A 89.00 +1.30 87.70 1900 ---- 87.00B 75.70A 75.70A 84.20 +1.20 83.00 1905 ---- 82.10B 71.40A 71.40A 79.50 +1.30 78.20 1910 ---- 77.40B 66.40A 66.40A 74.70 +1.10 73.60 1915 ---- 72.70B 62.00A 62.00A 70.10 +1.20 68.90 1920 ---- 68.10B 57.60A 57.60A 65.50 +1.10 64.40 1925 ---- 63.70B 53.30A 53.30A 61.10 +1.10 60.00 1930 ---- 59.30B 49.10A 49.10A 56.70 +1.00 55.70 1935 ---- 54.90B 45.10A 45.10A 52.40 +.90 51.50 1940 ---- 50.70B 41.30A 41.30A 48.30 +.90 47.40 1945 ---- 46.70B 37.60A 37.60A 44.30 +.80 43.50 1950 ---- 42.80B 34.10A 34.10A 40.50 +.70 39.80 1955 ---- 39.00B 30.80A 30.80A 36.80 +.50 36.30 1960 33.70 35.50B 27.70A 35.40B 33.40 +.50 1 32.90 1965 29.00 32.10B 24.80A 32.10B 30.10 +.40 250 29.70 1970 ---- 29.00B 22.20A 22.20A 27.10 +.40 26.70 1 1975 ---- 26.00B 19.70A 19.70A 24.20 +.20 24.00 1 1980 22.40 23.30B 17.40A 23.30B 21.60 +.20 1 21.40 1985 ---- 20.70B 15.30A 15.30A 19.20 +.10 19.10 1 1990 ---- 18.40B 13.40A 13.40A 17.00 +.10 16.90 1995 ---- 16.20B 11.70A 11.70A 15.00 +.10 14.90 2 2000 11.50 14.20B 10.10A 14.20B 13.10 .00 5 13.10 24 78 2005 9.30 12.40B 8.80A 12.40B 11.40 -.10 1 11.50 1 401 2010 ---- 10.90B 7.60A 7.60A 9.90 -.10 10.00 10 2015 9.00 9.50B 6.60A 9.50B 8.60 -.10 5 8.70 7 7 2020 8.10 8.20B 5.70A 8.20B 7.40 -.10 11 7.50 2025 ---- 7.10B 4.90A 4.90A 6.40 -.10 1 6.50 1 21 2030 ---- 6.10B 4.30A 4.30A 5.50 -.20 2 5.70 1 2 2035 ---- 5.30B 3.70A 3.70A 4.80 -.10 1 4.90 5 2040 ---- 4.60B 3.20A 3.20A 4.10 -.20 4.30 23 2045 ---- 3.90B 2.80A 2.80A 3.60 -.10 1 3.70 9 2050 2.80 3.40B 2.50A 3.40B 3.10 -.20 4 3.30 1 5 2055 ---- 2.90B 2.20A 2.20A 2.70 -.10 1 2.80 1 1 2060 ---- ---- 1.90A 1.90A 2.30 -.20 2.50 10 20 2065 ---- ---- 1.70A 1.70A 2.00 -.20 2.20 2070 2.10 2.10 1.50A 1.80A 1.80 -.10 1 1.90 2075 ---- ---- 1.30A 1.30A 1.60 -.10 1.70 2080 ---- ---- 1.20A 1.20A 1.40 -.10 1.50 10 2085 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 3 3 2090 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 10 10 2095 1.10 1.10 .90A 1.10 1.00 -.10 9 1.10 2100 1.00 1.00 .80A 1.00 .90 -.10 1 1.00 2105 .90 .90 .80A .90 .80 -.10 10 .90 2110 ---- ---- .70A .70A .80 .00 .80 10 2115 ---- ---- ---- ---- .70 .00 .70 2120 ---- ---- .60A .60A .60 -.10 .70 1 2125 ---- ---- ---- ---- .60 .00 .60 2130 ---- ---- .50A .50A .50 -.10 .60 2 2135 ---- ---- .50A .50A .50 -.10 .60 2140 ---- ---- ---- ---- .50 .00 .50 4 2145 ---- ---- ---- ---- .40 -.10 .50 2150 ---- ---- .40A .40A .40 -.10 .50 15 2155 ---- ---- ---- ---- .40 .00 .40 2160 ---- ---- ---- ---- .30 -.10 .40 2165 ---- ---- ---- ---- .30 -.10 .40 2170 ---- ---- ---- ---- .30 -.10 .40 2175 ---- ---- ---- ---- .30 -.10 .40 2180 ---- ---- ---- ---- .20 -.10 .30 2 2185 ---- ---- ---- ---- .20 -.10 .30 1 2190 ---- ---- ---- ---- .20 -.10 .30 14 2195 ---- ---- ---- ---- .20 -.10 .30 2200 ---- ---- ---- ---- .20 -.10 .30 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 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .20 .00 .20 1825 ---- ---- ---- ---- .20 .00 .20 1830 ---- ---- ---- ---- .20 -.10 .30 10 1835 ---- ---- ---- ---- .20 -.10 .30 10 1840 ---- ---- ---- ---- .20 -.10 .30 2 1845 ---- ---- .30A .30A .30 -.10 .40 2 2 1850 ---- ---- ---- ---- .30 -.10 .40 1855 ---- ---- ---- ---- .40 .00 .40 1860 ---- ---- .40A .40A .40 -.10 .50 1 1865 ---- ---- .50A .50A .50 -.10 .60 1870 ---- ---- ---- ---- .50 -.10 .60 1875 ---- ---- .60A .60A .60 -.10 .70 1880 .80 .80 .70A .70A .70 -.10 1 .80 12 1885 ---- ---- .80A .80A .80 -.20 1.00 4 1890 1.10 1.20B .90 .90 .90 -.20 76 1.10 1895 ---- 1.40B 1.10A 1.40B 1.10 -.20 1.30 10 12 1900 1.80 1.80 1.20A 1.20A 1.30 -.20 1 1.50 1905 ---- 2.10B 1.40A 2.10B 1.50 -.30 1.80 1910 ---- 2.50B 1.70A 2.50B 1.80 -.30 2.10 11 1915 ---- 3.00B 2.00A 3.00B 2.10 -.40 2.50 1920 ---- 3.60B 2.40A 3.60B 2.60 -.30 2 2.90 1 6 1925 ---- 4.30B 2.90A 4.30B 3.10 -.40 3.50 15 1930 ---- 5.10B 3.50A 5.10B 3.70 -.50 4.20 10 21 1935 ---- 6.10B 4.20A 6.10B 4.40 -.60 5.00 1940 ---- 7.30B 5.00A 7.30B 5.30 -.60 5.90 1 1945 ---- 8.60B 5.90A 8.60B 6.30 -.70 7.00 4 1950 ---- 10.10B 7.00A 10.10B 7.40 -.90 8.30 15 1955 9.80 11.80B 8.20A 11.40B 8.80 -.90 3 9.70 1 2 1960 13.70 13.70 9.70A 9.70A 10.30 -1.00 1 11.30 1965 ---- 15.80B 11.30A 15.80B 12.10 -1.00 13.10 11 1970 ---- 18.10B 13.10A 18.10B 14.00 -1.20 15.20 10 1975 ---- 20.60B 15.20A 20.60B 16.20 -1.20 17.40 1980 20.20 23.30B 17.40A 20.30B 18.50 -1.30 1 19.80 1985 ---- 26.20B 19.80A 26.20B 21.10 -1.40 22.50 1 1990 ---- 29.30B 22.50A 29.30B 23.90 -1.40 25.30 7 1995 ---- 32.60B 25.30A 32.60B 26.80 -1.50 28.30 2000 ---- 36.10B 28.40A 36.10B 30.00 -1.50 31.50 13 2005 ---- 39.80B 31.60A 39.80B 33.30 -1.50 34.80 2010 ---- 43.60B 35.00A 43.60B 36.80 -1.50 38.30 2015 ---- 47.50B 38.60A 47.50B 40.50 -1.50 42.00 2020 ---- 51.60B 42.30A 51.60B 44.30 -1.50 45.80 2025 ---- 55.80B 46.20A 55.80B 48.20 -1.60 49.80 2030 ---- 60.20B 50.20A 60.20B 52.40 -1.60 54.00 2035 ---- 64.60B 54.30A 64.60B 56.60 -1.60 58.20 2040 ---- 69.10B 58.60A 69.10B 60.90 -1.70 62.60 2045 ---- 73.70B 62.90A 73.70B 65.40 -1.60 67.00 2050 ---- 78.40B 67.40A 78.40B 69.90 -1.60 71.50 2055 ---- 82.70B 71.90A 82.70B 74.50 -1.60 76.10 2060 ---- 87.40B 76.50A 87.40B 79.10 -1.60 80.70 2065 ---- 92.20B 81.30A 92.20B 83.80 -1.60 85.40 2070 ---- 97.00B 86.00A 97.00B 88.50 -1.70 90.20 2075 ---- 102.20B 90.60A 102.20B 93.30 -1.60 94.90 2080 ---- 106.60B 95.60A 106.60B 98.10 -1.60 99.70 2085 ---- 111.50B 100.40A 111.50B 103.00 -1.60 104.60 2090 ---- 116.40B 105.20A 116.40B 107.80 -1.60 109.40 2095 ---- 121.30B 110.10A 121.30B 112.70 -1.60 114.30 2100 ---- 126.70B 114.80A 126.70B 117.60 -1.60 119.20 1 2105 ---- 131.20B 119.90A 131.20B 122.50 -1.60 124.10 2110 ---- 136.10B 124.80A 136.10B 127.50 -1.50 129.00 2115 ---- 141.10B 129.70A 141.10B 132.40 -1.50 133.90 2120 ---- 146.00B 134.60A 146.00B 137.30 -1.60 138.90 2125 ---- 151.50B 139.40A 151.50B 142.30 -1.50 143.80 2130 ---- 155.90B 144.50A 155.90B 147.20 -1.60 148.80 2135 ---- 160.90B 149.50A 160.90B 152.20 -1.50 153.70 2140 ---- 165.90B 154.40A 165.90B 157.20 -1.50 158.70 2145 ---- 170.90B 159.40A 170.90B 162.10 -1.60 163.70 2150 ---- 176.30B 164.20A 176.30B 167.10 -1.50 168.60 2155 ---- 180.80B 169.30A 180.80B 172.10 -1.50 173.60 2160 ---- 185.70B 174.30A 185.70B 177.00 -1.60 178.60 2165 ---- 190.70B 179.30A 190.70B 182.00 -1.60 183.60 2170 ---- 195.70B 184.30A 195.70B 187.00 -1.60 188.60 2175 ---- 201.20B 189.10A 201.20B 192.00 -1.50 193.50 2180 ---- 205.70B 194.20A 205.70B 197.00 -1.50 198.50 2185 ---- 210.60B 199.20A 210.60B 201.90 -1.60 203.50 2190 ---- 215.70B 204.20A 215.70B 206.90 -1.60 208.50 2195 ---- 220.70B 209.20A 220.70B 211.90 -1.60 213.50 2200 ---- 226.20B 214.10A 226.20B 216.90 -1.60 218.50 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1780 ---- ---- ---- 194.60A 203.10 ---- ---- 1785 ---- 200.20B 189.70A 189.70A 198.10 +1.50 196.60 1790 ---- 195.20B 184.70A 184.70A 193.10 +1.50 191.60 1795 ---- 190.30B 179.70A 179.70A 188.10 +1.50 186.60 1800 ---- 185.50B 173.90A 173.90A 183.10 +1.50 181.60 1805 ---- 180.30B 169.80A 169.80A 178.10 +1.50 176.60 1810 ---- 175.30B 164.70A 164.70A 173.10 +1.50 171.60 1815 ---- 170.30B 159.70A 159.70A 168.10 +1.40 166.70 1820 ---- 165.30B 154.80A 154.80A 163.10 +1.40 161.70 1825 ---- 161.10B 149.10A 149.10A 158.20 +1.50 156.70 1830 ---- 155.60B 144.90A 144.90A 153.20 +1.50 151.70 1835 ---- 150.60B 139.90A 139.90A 148.20 +1.40 146.80 1840 ---- 145.70B 135.00A 135.00A 143.30 +1.50 141.80 1845 ---- 140.70B 130.00A 130.00A 138.30 +1.40 136.90 1850 ---- 136.30B 124.40A 124.40A 133.40 +1.40 132.00 1855 ---- 130.80B 120.20A 120.20A 128.50 +1.50 127.00 1860 ---- 125.90B 115.30A 115.30A 123.50 +1.40 122.10 1865 ---- 121.00B 110.50A 110.50A 118.60 +1.30 117.30 1870 ---- 116.10B 105.60A 105.60A 113.80 +1.40 112.40 1875 ---- 111.80B 100.20A 100.20A 108.90 +1.40 107.50 1880 ---- 106.40B 96.00A 96.00A 104.10 +1.40 102.70 1885 ---- 101.60B 91.30A 91.30A 99.30 +1.40 97.90 1890 ---- 96.80B 86.60A 86.60A 94.50 +1.30 93.20 1895 ---- 92.00B 81.90A 81.90A 89.80 +1.30 88.50 1900 ---- 87.90B 76.90A 76.90A 85.10 +1.30 83.80 1905 ---- 82.70B 72.40A 72.40A 80.40 +1.10 79.30 1910 ---- 78.50B 67.90A 67.90A 75.90 +1.20 74.70 1915 ---- 74.10B 63.60A 63.60A 71.40 +1.10 70.30 1920 ---- 69.60B 59.40A 59.40A 67.00 +1.00 66.00 1925 ---- 65.30B 55.30A 55.30A 62.70 +1.00 61.70 1930 ---- 61.00B 51.40A 51.40A 58.50 +.90 57.60 1935 ---- 56.90B 47.50A 47.50A 54.50 +.90 53.60 1940 ---- 52.80B 43.90A 43.90A 50.50 +.80 49.70 1945 ---- 49.00B 40.40A 40.40A 46.70 +.70 46.00 1950 ---- 45.20B 37.00A 37.00A 43.10 +.70 42.40 1955 ---- 41.60B 33.80A 33.80A 39.60 +.70 38.90 1960 ---- 38.20B 30.80A 30.80A 36.20 +.50 35.70 1965 ---- 35.00B 28.00A 28.00A 33.10 +.50 32.60 1970 ---- 31.90B 25.30A 25.30A 30.10 +.40 29.70 1975 ---- 29.00B 22.90A 22.90A 27.40 +.40 27.00 1980 23.90 26.30B 20.60A 26.30B 24.80 +.40 18 24.40 30 18 1985 ---- 23.80B 18.50A 18.50A 22.40 +.30 22.10 1990 ---- 21.40B 16.50A 16.50A 20.10 +.30 19.80 1995 ---- 19.20B 14.70A 14.70A 18.00 +.20 17.80 2000 ---- 17.20B 13.10A 13.10A 16.10 +.20 15.90 2005 ---- 15.40B 11.60A 11.60A 14.40 +.20 14.20 2010 ---- 13.70B 10.30A 10.30A 12.80 +.10 12.70 2015 10.70 12.20B 9.10A 10.20A 11.30 +.10 11 11.20 100 100 2020 10.20 10.80B 8.00A 10.00A 10.00 .00 10 10.00 2025 9.50 9.60 7.10A 9.60 8.80 .00 20 8.80 2030 ---- 8.50B 6.20A 6.20A 7.80 .00 7.80 2035 ---- 7.50B 5.50A 5.50A 6.90 .00 6.90 2040 ---- 6.60B 4.80A 4.80A 6.00 -.10 6.10 2045 ---- 5.80B 4.30A 4.30A 5.30 -.10 5.40 2050 ---- 5.10B 3.80A 3.80A 4.70 -.10 8 4.80 2055 ---- 4.50B 3.40A 3.40A 4.20 .00 4.20 7 7 2060 ---- 4.00B 3.00A 3.00A 3.70 -.10 3.80 2065 ---- 3.50B 2.70A 2.70A 3.30 .00 3.30 2070 ---- 3.10B 2.40A 2.40A 2.90 -.10 3.00 2075 ---- ---- 2.20A 2.20A 2.60 -.10 2.70 2080 ---- ---- 1.90A 1.90A 2.30 -.10 2.40 2085 ---- ---- 1.70A 1.70A 2.00 -.20 2.20 2090 ---- ---- 1.50A 1.50A 1.80 -.10 1.90 2095 ---- ---- 1.40A 1.40A 1.60 -.20 1.80 2100 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 2105 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 2110 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 2115 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 2120 ---- ---- .90A .90A 1.00 -.10 1.10 2125 ---- ---- .90A .90A .90 -.10 1.00 2130 ---- ---- .80A .80A .80 -.10 .90 2135 ---- ---- ---- ---- .80 .00 .80 2140 ---- ---- .70A .70A .70 -.10 .80 2145 ---- ---- ---- ---- .60 -.10 .70 2150 ---- ---- ---- ---- .60 .00 .60 2155 ---- ---- ---- ---- .60 .00 .60 2160 ---- ---- ---- ---- .50 .00 .50 2165 ---- ---- ---- ---- .50 .00 .50 2170 ---- ---- ---- ---- .40 -.10 .50 2175 ---- ---- ---- ---- .40 .00 .40 2180 ---- ---- ---- ---- .40 .00 .40 2185 ---- ---- ---- ---- .40 .00 .40 25 25 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options PUT 1780 ---- ---- ---- .20A .10 ---- ---- 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- ---- ---- .20 .00 .20 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .20 -.10 1 .30 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .30 -.10 .40 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- ---- ---- .40 .00 .40 1840 ---- ---- ---- ---- .40 -.10 .50 1845 ---- ---- .50A .50A .50 -.10 .60 1850 ---- ---- ---- ---- .50 -.10 .60 1855 ---- ---- .60A .60A .60 -.10 .70 1860 ---- ---- .70A .70A .70 -.10 .80 1865 ---- ---- .80A .80A .80 -.10 .90 1 1 1870 ---- 1.10B .90A 1.10B .90 -.10 1.00 1875 ---- 1.30B 1.00A 1.30B 1.00 -.20 1.20 1880 ---- 1.50B 1.20A 1.50B 1.20 -.20 1.40 1885 ---- 1.80B 1.40A 1.80B 1.40 -.20 1.60 1890 ---- 2.10B 1.60A 2.10B 1.60 -.20 1.80 1895 ---- 2.40B 1.80A 2.40B 1.90 -.20 2.10 1900 ---- 2.90B 2.10A 2.90B 2.20 -.30 2.50 1905 ---- 3.40B 2.50A 3.40B 2.50 -.40 2.90 1910 ---- 4.00B 2.90A 4.00B 3.00 -.30 1 3.30 1915 ---- 4.60B 3.40A 4.60B 3.50 -.40 3.90 1920 ---- 5.40B 3.90A 5.40B 4.10 -.40 4.50 1925 ---- 6.30B 4.60A 6.20B 4.80 -.50 5.30 1930 ---- 7.40B 5.30A 7.30B 5.60 -.50 6.10 1935 ---- 8.50B 6.20A 8.50B 6.50 -.60 7.10 1940 ---- 9.80B 7.10A 9.80B 7.50 -.70 8.20 1945 ---- 11.30B 8.30A 11.20B 8.70 -.80 9.50 1950 ---- 12.90B 9.50A 12.90B 10.10 -.80 10.90 100 100 1955 ---- 14.70B 10.90A 14.70B 11.50 -.90 12.40 1960 ---- 16.70B 12.50A 16.60B 13.20 -1.00 14.20 1965 ---- 18.80B 14.20A 18.80B 15.00 -1.10 16.10 1970 ---- 21.10B 16.20A 21.10B 17.10 -1.00 18.10 1975 ---- 23.60B 18.30A 23.60B 19.30 -1.10 20.40 1980 ---- 26.30B 20.60A 26.20B 21.70 -1.10 22.80 20 9 1985 ---- 29.20B 23.10A 29.10B 24.30 -1.10 25.40 20 1 1990 ---- 32.20B 25.70A 32.20B 27.00 -1.20 28.20 1995 ---- 35.40B 28.50A 35.40B 29.90 -1.30 31.20 2000 ---- 38.80B 31.50A 38.70B 33.00 -1.30 34.30 2005 ---- 42.30B 34.60A 42.30B 36.20 -1.30 37.50 2010 ---- 46.00B 37.80A 46.00B 39.60 -1.40 41.00 2015 ---- 49.80B 41.30A 49.80B 43.10 -1.40 44.50 2020 ---- 53.70B 44.90A 53.70B 46.80 -1.50 48.30 2025 ---- 57.80B 48.60A 57.80B 50.60 -1.50 52.10 2030 ---- 62.00B 52.50A 62.00B 54.50 -1.60 56.10 2035 ---- 66.20B 56.50A 66.20B 58.60 -1.50 60.10 2040 ---- 70.60B 60.60A 70.60B 62.80 -1.50 64.30 2045 ---- 75.00B 64.80A 75.00B 67.10 -1.50 68.60 2050 ---- 79.60B 69.10A 79.60B 71.40 -1.60 73.00 2055 ---- 84.10B 73.50A 84.10B 75.90 -1.50 77.40 2060 ---- 88.80B 77.90A 88.80B 80.40 -1.50 81.90 2065 ---- 92.90B 82.50A 92.90B 84.90 -1.60 86.50 2070 ---- 97.60B 87.00A 97.60B 89.60 -1.50 91.10 2075 ---- 102.90B 91.70A 102.90B 94.20 -1.60 95.80 2080 ---- 107.10B 96.90A 107.10B 98.90 -1.60 100.50 2085 ---- 111.90B 101.60A 111.90B 103.70 -1.60 105.30 2090 ---- 116.70B 106.40A 116.40B 108.50 -1.60 110.10 2095 ---- 121.60B 111.10A 121.60B 113.30 -1.60 114.90 2100 ---- 127.10B 115.40A 127.10B 118.10 -1.60 119.70 2105 ---- 131.30B 120.80A 131.00B 123.00 -1.60 124.60 2110 ---- 136.20B 125.70A 135.90B 127.80 -1.60 129.40 2115 ---- 141.10B 130.50A 140.80B 132.70 -1.60 134.30 2120 ---- 146.00B 135.40A 145.70B 137.60 -1.60 139.20 2125 ---- 151.60B 139.80A 151.60B 142.50 -1.60 144.10 2130 ---- 155.90B 145.20A 155.60B 147.40 -1.60 149.00 2135 ---- 160.90B 150.20A 160.90B 152.40 -1.50 153.90 2140 ---- 165.80B 155.10A 165.50B 157.30 -1.60 158.90 2145 ---- 170.80B 160.00A 170.80B 162.30 -1.50 163.80 2150 ---- 176.40B 164.40A 176.40B 167.20 -1.50 168.70 2155 ---- 180.70B 169.90A 180.70B 172.20 -1.50 173.70 2160 ---- 185.70B 174.90A 185.30B 177.10 -1.50 178.60 2165 ---- 190.60B 179.80A 190.30B 182.10 -1.50 183.60 2170 ---- 195.60B 184.80A 195.60B 187.10 -1.50 188.60 2175 ---- 201.30B 189.20A 201.30B 192.00 -1.50 193.50 2180 ---- 205.60B 194.70A 205.60B 197.00 -1.50 198.50 2185 ---- 210.50B 199.70A 210.50B 202.00 -1.50 203.50 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options CALL 1735 ---- 250.60B 239.30A 239.30A 248.10 +1.50 246.60 1740 ---- 245.60B 234.30A 234.30A 243.10 +1.50 241.60 1745 ---- 240.60B 229.30A 229.30A 238.20 +1.60 236.60 1750 ---- 235.70B 224.10A 224.10A 233.20 +1.60 231.60 1755 ---- 230.60B 219.30A 219.30A 228.20 +1.60 226.60 1760 ---- 225.60B 214.30A 214.30A 223.20 +1.60 221.60 1765 ---- 220.60B 209.30A 209.30A 218.20 +1.60 216.60 1770 ---- 215.60B 204.30A 204.30A 213.20 +1.60 211.60 1775 ---- 210.60B 199.30A 199.30A 208.20 +1.60 206.60 1780 ---- 205.60B 194.30A 194.30A 203.20 +1.60 201.60 1785 ---- 200.60B 189.30A 189.30A 198.20 +1.60 196.60 1790 ---- 195.60B 184.30A 184.30A 193.20 +1.60 191.60 1795 ---- 190.60B 179.30A 179.30A 188.20 +1.60 186.60 1800 ---- 185.70B 174.10A 174.10A 183.20 +1.60 181.60 1805 ---- 180.60B 169.30A 169.30A 178.20 +1.50 176.70 1810 ---- 175.60B 164.30A 164.30A 173.20 +1.50 171.70 1815 ---- 170.60B 159.30A 159.30A 168.20 +1.50 166.70 1820 ---- 165.60B 154.30A 154.30A 163.20 +1.50 161.70 1 1825 ---- 160.60B 149.30A 149.30A 158.20 +1.50 156.70 1830 ---- 155.60B 144.30A 144.30A 153.20 +1.50 151.70 1835 ---- 150.60B 139.30A 139.30A 148.20 +1.50 146.70 1840 ---- 145.60B 134.30A 134.30A 143.20 +1.50 141.70 1845 ---- 140.60B 129.20A 129.20A 138.20 +1.50 136.70 1850 ---- 136.10B 123.90A 123.90A 133.20 +1.50 131.70 1855 ---- 130.60B 118.90A 118.90A 128.20 +1.50 126.70 1860 ---- 126.10B 113.90A 113.90A 123.20 +1.50 121.70 1865 ---- 121.10B 108.90A 108.90A 118.20 +1.50 116.70 1 1870 ---- 116.10B 103.90A 103.90A 113.20 +1.50 111.70 1875 ---- 111.10B 98.90A 98.90A 108.20 +1.50 106.70 22 1880 ---- 106.10B 93.90A 93.90A 103.20 +1.50 101.70 1885 ---- 101.10B 88.90A 88.90A 98.20 +1.50 96.70 1 1890 ---- 96.10B 83.90A 83.90A 93.20 +1.50 91.70 1 1895 ---- 91.10B 79.00A 79.00A 88.20 +1.50 86.70 1 1900 ---- 86.10B 74.00A 74.00A 83.20 +1.50 81.70 2 1905 ---- 81.10B 69.10A 69.10A 78.20 +1.40 76.80 1910 ---- 76.20B 64.10A 64.10A 73.20 +1.40 71.80 2 1915 ---- 71.20B 59.20A 59.20A 68.20 +1.30 66.90 2 1920 ---- 66.20B 54.30A 54.30A 63.30 +1.40 61.90 1 1925 ---- 61.30B 49.50A 49.50A 58.40 +1.40 1 57.00 1 1930 ---- 56.40B 44.70A 44.70A 53.50 +1.30 52.20 1 1935 ---- 51.50B 40.00A 40.00A 48.70 +1.30 47.40 2 1940 44.40 46.70B 35.40A 43.80A 43.90 +1.20 2 42.70 1 5 1945 39.30 41.90B 31.00A 41.90B 39.20 +1.10 8 38.10 13 1950 30.90 37.30B 26.80A 27.00A 34.60 +.90 17 33.70 4 158 1955 31.80 32.80B 22.10A 29.60A 30.30 +.80 2 29.50 5 1960 ---- 28.50B 18.40A 18.40A 26.10 +.60 25.50 2 1965 ---- 24.50B 15.20A 15.20A 22.20 +.50 20 21.70 14 1970 19.30 20.70B 12.30A 20.70B 18.60 +.30 46 18.30 9 106 1975 12.50 17.30B 9.80A 14.90A 15.30 +.10 15 15.20 14 42 1980 11.30 14.20B 7.70A 14.20B 12.40 -.10 193 12.50 41 88 1985 9.90 11.50B 6.00A 9.60A 9.80 -.30 117 10.10 105 157 1990 7.60 9.10B 4.60A 4.60A 7.70 -.30 22 8.00 142 254 1995 6.80 7.10B 3.50A 7.10B 5.90 -.40 91 6.30 196 212 2000 3.50 5.60B 2.60A 5.50 4.50 -.30 761 4.80 697 1335 2005 2.30 4.20B 2.00A 4.20B 3.30 -.40 183 3.70 32 101 2010 2.90 3.20B 1.50A 3.20B 2.50 -.30 82 2.80 27 166 2015 2.00 2.40B 1.20A 1.90A 1.80 -.40 7 2.20 37 52 2020 1.50 1.80B 1.00A 1.00A 1.40 -.30 5 1.70 5 97 2025 1.00 1.40 .80A 1.10A 1.00 -.30 20 1.30 29 78 2030 1.10 1.10 .60A 1.00B .80 -.20 83 1.00 11 490 2035 .70 .80 .50A .80B .60 -.20 57 .80 3 58 2040 .50 .70B .50 .60B .50 -.10 14 .60 160 502 2045 .60 .60 .40 .50B .40 -.10 273 .50 128 2050 .40 .40 .40 .40 .40 .00 3 .40 21 496 2055 .40 .40 .30A .40 .30 -.10 2 .40 1 47 2060 ---- ---- ---- ---- .30 .00 5 .30 197 464 2065 ---- ---- ---- ---- .30 .00 .30 1 2 2070 .20 .20 .20 .20 .20 -.10 10 .30 8 132 2075 ---- ---- ---- ---- .20 .00 .20 14 41 2080 .20 .20 .20 .20 .20 +.10 31 .10 16 40 2085 ---- ---- ---- ---- .20 +.10 .10 7 29 2090 ---- ---- ---- ---- .10 .00 1 .10 37 76 2095 ---- ---- ---- ---- .10 .00 .10 32 78 2100 ---- ---- ---- ---- .10 .00 .10 30 65 2105 ---- ---- ---- ---- .10 .00 .10 30 36 2110 ---- ---- ---- ---- .10 .00 .10 30 2115 ---- ---- ---- ---- .10 .00 .10 2 2120 ---- ---- ---- ---- .10 .00 .10 13 2125 ---- ---- ---- ---- .10 .00 .10 24 2130 ---- ---- ---- ---- .10 .00 .10 1 1 2135 ---- ---- ---- ---- .10 .00 .10 5 17 2140 ---- ---- ---- ---- .10 .00 .10 18 18 2145 ---- ---- ---- ---- .10 .00 .10 2 2150 ---- ---- ---- ---- .10 .00 .10 25 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 30 2165 ---- ---- ---- ---- .10 .00 .10 31 2170 ---- ---- ---- ---- .10 .00 .10 10 2175 .10 .10 .10 .10 .10 .00 1 .10 4 2180 ---- ---- ---- ---- .10 .00 .10 39 2185 ---- ---- ---- ---- .10 .00 .10 7 2190 ---- ---- ---- ---- .10 .00 .10 6 6 2195 ---- ---- ---- ---- .10 .00 .10 14 2200 ---- ---- ---- ---- .10 .00 .10 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 .10 32 1875 ---- ---- ---- ---- .10 .00 .10 22 1880 ---- ---- ---- ---- .10 .00 .10 10 1885 ---- ---- ---- ---- .10 .00 .10 52 68 1890 .10 .10 .10 .10 .10 .00 1 .10 37 1895 ---- ---- ---- ---- .10 .00 .10 76 1900 ---- ---- ---- ---- .10 -.10 .20 103 1905 ---- ---- ---- ---- .10 -.10 1 .20 10 33 1910 ---- ---- ---- ---- .10 -.10 .20 12 69 1915 .20 .20 .10 .20B .20 -.10 20 .30 7 329 1920 .50 .50 .30 .30 .20 -.20 155 .40 155 1925 .30 .60B .30 .30 .30 -.20 3 .50 3 47 1930 .40 .80B .40 .40 .40 -.20 28 .60 8 195 1935 1.00 1.10B .60A 1.10B .60 -.20 4 .80 15 43 1940 1.10 1.60B .80 .80 .80 -.30 18 1.10 159 188 1945 ---- 2.20B 1.00A 2.20B 1.10 -.40 12 1.50 5 30 1950 2.20 3.00B 1.40A 2.70B 1.60 -.50 12 2.10 7 531 1955 3.80 4.10B 1.90A 3.90B 2.20 -.70 15 2.90 22 63 1960 5.20 5.60B 2.60A 2.70 3.00 -.90 115 3.90 277 728 1965 5.10 7.20B 3.50A 4.20B 4.10 -1.00 512 5.10 130 573 1970 8.80 9.30B 4.70A 4.70A 5.50 -1.20 53 6.70 330 307 1975 8.90 11.80B 6.30A 11.70B 7.20 -1.40 5 8.60 23 45 1980 11.00 14.70B 8.20A 8.40A 9.30 -1.60 70 10.90 43 123 1985 17.00 17.90B 10.40A 10.40A 11.70 -1.80 16 13.50 21 126 1990 18.30 21.50B 13.10A 20.60B 14.60 -1.80 2 16.40 10 102 1995 ---- 25.30B 16.10A 24.80B 17.80 -1.90 1 19.70 3 11 2000 21.60 29.50B 19.40A 21.90B 21.30 -1.90 9 23.20 33 2005 ---- 33.80B 23.10A 33.20B 25.20 -1.90 2 27.10 10 2010 ---- 38.40B 27.00A 38.30B 29.40 -1.80 31.20 1 2 2015 ---- 43.00B 31.30A 42.90B 33.70 -1.80 35.50 7 2020 ---- 47.80B 35.70A 47.70B 38.30 -1.80 40.10 2025 ---- 52.60B 40.30A 52.50B 42.90 -1.80 44.70 2030 ---- 56.80B 45.00A 56.80B 47.70 -1.70 49.40 1 2035 ---- 61.70B 49.80A 61.70B 52.50 -1.70 54.20 2040 ---- 66.60B 54.60A 66.60B 57.40 -1.60 59.00 2045 ---- 71.50B 59.50A 71.50B 62.30 -1.60 1 63.90 2050 ---- 76.40B 64.40A 76.40B 67.20 -1.60 68.80 2055 ---- 81.40B 69.30A 81.40B 72.20 -1.50 73.70 2060 ---- 86.40B 74.30A 86.40B 77.20 -1.50 78.70 2065 ---- 91.40B 79.20A 91.40B 82.10 -1.60 83.70 2070 ---- 96.30B 84.20A 96.30B 87.10 -1.50 88.60 1 2075 ---- 101.30B 89.20A 101.30B 92.10 -1.50 93.60 2080 ---- 106.30B 94.10A 106.30B 97.00 -1.50 98.50 2 2085 ---- 111.30B 99.10A 111.30B 102.00 -1.50 103.50 2090 ---- 116.30B 104.10A 116.30B 107.00 -1.50 108.50 2095 ---- 121.30B 109.10A 121.30B 112.00 -1.50 113.50 2100 ---- 126.20B 114.10A 126.20B 117.00 -1.50 118.50 2 2105 ---- 131.20B 119.10A 131.20B 122.00 -1.50 123.50 2110 ---- 136.20B 124.10A 136.20B 127.00 -1.50 128.50 2115 ---- 141.20B 129.00A 141.20B 132.00 -1.50 133.50 2120 ---- 146.20B 134.00A 146.20B 137.00 -1.50 138.50 1 2125 ---- 151.20B 139.00A 151.20B 142.00 -1.50 143.50 2130 ---- 156.20B 144.00A 156.20B 147.00 -1.50 148.50 2135 ---- 161.20B 149.00A 161.20B 152.00 -1.50 153.50 1 2140 ---- 166.20B 154.00A 166.20B 157.00 -1.50 158.50 2145 ---- 171.20B 159.00A 171.20B 162.00 -1.50 163.50 2150 ---- 176.20B 164.00A 176.20B 167.00 -1.50 168.50 2 2155 ---- 181.20B 169.00A 181.20B 172.00 -1.50 173.50 2160 ---- 186.20B 174.00A 186.20B 177.00 -1.50 178.50 2165 ---- 191.20B 179.00A 191.20B 182.00 -1.40 183.40 2170 ---- 196.20B 184.00A 196.20B 187.00 -1.40 188.40 2175 ---- 201.20B 189.00A 201.20B 192.00 -1.40 193.40 2180 ---- 206.20B 194.00A 206.20B 197.00 -1.40 198.40 2185 ---- 210.70B 199.00A 210.70B 202.00 -1.40 203.40 2190 ---- 215.70B 204.40A 215.70B 207.00 -1.40 208.40 2195 ---- 220.70B 209.40A 220.70B 212.00 -1.40 213.40 2200 215.80 226.20B 214.00A 214.10A 217.00 -1.40 1 218.40 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option CALL 1050 ---- 14.329B ---- 14.329B 14.325 +.243 14.082 1075 ---- 14.079B ---- 14.079B 14.075 +.243 13.832 1100 ---- 13.829B ---- 13.829B 13.825 +.243 13.582 1125 ---- 13.579B ---- 13.579B 13.575 +.243 13.332 1150 ---- 13.329B ---- 13.329B 13.325 +.243 13.082 1175 ---- 13.079B ---- 13.079B 13.075 +.243 12.832 1200 ---- 12.829B ---- 12.829B 12.825 +.243 12.582 1225 ---- 12.579B ---- 12.579B 12.575 +.243 12.332 1250 ---- 12.329B ---- 12.329B 12.325 +.243 12.082 1275 ---- 12.079B ---- 12.079B 12.075 +.243 11.832 1300 ---- 11.829B ---- 11.829B 11.825 +.243 11.582 1325 ---- 11.579B ---- 11.579B 11.575 +.243 11.332 1350 ---- 11.329B ---- 11.329B 11.325 +.243 11.082 1375 ---- 11.079B ---- 11.079B 11.075 +.243 10.832 1400 ---- 10.829B ---- 10.829B 10.825 +.243 10.582 1425 ---- 10.579B ---- 10.579B 10.575 +.243 10.332 1450 ---- 10.329B ---- 10.329B 10.325 +.243 10.082 1475 ---- 10.079B ---- 10.079B 10.075 +.243 9.832 1500 ---- 9.829B ---- 9.829B 9.825 +.243 9.582 1525 ---- 9.579B ---- 9.579B 9.575 +.243 9.332 1550 ---- 9.329B ---- 9.329B 9.325 +.243 9.082 1575 ---- 9.079B ---- 9.079B 9.075 +.243 8.832 1600 ---- 8.829B ---- 8.829B 8.825 +.243 8.582 1625 ---- 8.579B ---- 8.579B 8.575 +.243 8.332 1650 ---- 8.329B ---- 8.329B 8.325 +.243 8.082 1675 ---- 8.079B ---- 8.079B 8.075 +.243 7.832 1700 ---- 7.829B ---- 7.829B 7.825 +.243 7.582 1725 ---- 7.579B ---- 7.579B 7.575 +.243 7.332 1750 ---- 7.329B ---- 7.329B 7.325 +.243 7.082 1775 ---- 7.079B ---- 7.079B 7.075 +.243 6.832 1800 ---- 6.836B ---- 6.836B 6.825 +.243 6.582 17 1825 ---- 6.579B ---- 6.579B 6.575 +.243 6.332 1850 ---- 6.329B ---- 6.329B 6.325 +.243 6.082 1875 ---- 6.079B ---- 6.079B 6.075 +.243 5.832 1900 ---- 5.829B ---- 5.829B 5.825 +.243 5.582 1925 ---- 5.579B ---- 5.579B 5.575 +.243 5.332 1950 ---- 5.329B ---- 5.329B 5.325 +.243 5.082 1975 ---- 5.079B ---- 5.079B 5.075 +.243 4.832 2000 ---- 4.836B ---- 4.836B 4.825 +.243 4.582 1 2025 ---- 4.586B ---- 4.586B 4.575 +.243 4.332 2 2050 ---- 4.336B ---- 4.336B 4.325 +.243 4.082 3 2055 ---- 4.279B ---- 4.279B 4.275 +.243 4.032 2060 ---- 4.229B ---- 4.229B 4.225 +.243 3.982 2065 ---- 4.179B ---- 4.179B 4.175 +.243 3.932 2070 ---- 4.129B ---- 4.129B 4.125 +.243 3.882 2075 ---- 4.086B ---- 4.086B 4.075 +.243 3.832 1 2080 ---- 4.029B ---- 4.029B 4.025 +.243 3.782 2085 ---- 3.979B ---- 3.979B 3.975 +.243 3.732 2090 ---- 3.929B ---- 3.929B 3.925 +.243 3.682 2095 ---- 3.879B ---- 3.879B 3.875 +.243 3.632 2100 ---- 3.836B ---- 3.836B 3.825 +.243 3.582 1 2105 ---- 3.779B ---- 3.779B 3.775 +.243 3.532 2110 ---- 3.729B ---- 3.729B 3.725 +.243 3.482 2115 ---- 3.679B ---- 3.679B 3.675 +.243 3.432 2120 ---- 3.633B ---- 3.633B 3.625 +.243 3.382 2125 ---- 3.586B ---- 3.586B 3.575 +.243 3.332 7 2130 ---- 3.529B ---- 3.529B 3.525 +.243 3.282 2135 ---- 3.479B ---- 3.479B 3.475 +.243 3.232 2140 ---- 3.433B ---- 3.433B 3.425 +.243 3.182 2145 ---- 3.383B ---- 3.383B 3.375 +.243 3.132 2150 ---- 3.336B ---- 3.336B 3.325 +.243 3.082 6 2155 ---- 3.279B ---- 3.279B 3.275 +.243 3.032 2160 ---- 3.229B ---- 3.229B 3.225 +.243 2.982 2165 ---- 3.179B ---- 3.179B 3.175 +.243 2.932 2170 ---- 3.129B ---- 3.129B 3.125 +.243 2.882 2175 ---- 3.086B ---- 3.086B 3.075 +.243 2.832 2 2180 ---- 3.029B ---- 3.029B 3.025 +.243 2.782 2185 ---- 2.986B ---- 2.986B 2.975 +.243 2.732 5 2190 ---- 2.936B ---- 2.936B 2.925 +.243 2.682 3 2195 ---- 2.879B ---- 2.879B 2.875 +.243 2.632 2200 2.828 2.836B 2.753A 2.753A 2.825 +.243 1 2.582 35 2205 ---- 2.779B ---- 2.779B 2.775 +.243 2.532 2210 ---- 2.736B ---- 2.736B 2.725 +.243 2.482 6 2215 ---- 2.679B ---- 2.679B 2.675 +.243 2.432 2220 ---- 2.636B ---- 2.636B 2.625 +.243 2.382 10 2225 ---- 2.586B ---- 2.586B 2.575 +.243 2.332 12 2230 ---- 2.536B ---- 2.536B 2.525 +.243 2.282 6 2235 ---- 2.486B ---- 2.486B 2.475 +.243 2.232 6 2240 ---- 2.436B ---- 2.436B 2.425 +.243 2.182 3 2245 ---- 2.383B ---- 2.383B 2.375 +.243 2.132 2250 ---- 2.336B ---- 2.336B 2.325 +.243 2.082 92 2255 ---- 2.286B ---- 2.286B 2.275 +.243 2.032 6 2260 ---- 2.236B ---- 2.236B 2.225 +.243 1.982 36 2265 ---- 2.186B ---- 2.186B 2.175 +.243 1.932 12 2270 ---- 2.136B 1.758A 1.758A 2.125 +.243 1 1.882 12 2275 ---- 2.086B 1.708A 1.708A 2.075 +.243 1.832 7 2280 ---- 2.036B 1.658A 1.658A 2.025 +.243 1.782 10 2285 ---- 1.985B 1.608A 1.608A 1.975 +.243 1.732 50 2290 ---- 1.935B 1.558A 1.558A 1.925 +.243 1.682 10 2295 ---- 1.885B 1.509A 1.509A 1.875 +.243 1.632 14 2300 ---- 1.835B 1.459A 1.459A 1.825 +.243 1.582 377 2305 ---- 1.785B 1.409A 1.409A 1.775 +.243 1.532 26 2310 1.567 1.735B 1.359A 1.735B 1.725 +.243 3 1.482 19 2315 ---- 1.685B 1.310A 1.310A 1.675 +.243 1.432 60 2320 ---- 1.635B 1.260A 1.260A 1.625 +.243 1.382 17 2325 1.610 1.611B 1.211A 1.572A 1.575 +.243 1 1.332 392 2330 1.565 1.565 1.161A 1.522A 1.525 +.243 1 1.282 55 2335 1.432 1.511B 1.112A 1.472A 1.475 +.243 4 1.232 17 2340 1.470 1.470 1.063A 1.422A 1.425 +.242 1 1.183 463 2345 1.405 1.411B 1.013A 1.362A 1.375 +.242 1 1.133 152 2350 1.354 1.394B .964A 1.307A 1.325 +.241 3 1.084 302 2355 1.313 1.344B .915A 1.336B 1.275 +.240 1 1.035 14 2360 1.280 1.294B .867A 1.286B 1.225 +.240 1 .985 9 2365 1.238 1.242B .818A 1.158A 1.175 +.238 1 .937 28 2370 1.188 1.192B .770A 1.108A 1.125 +.237 1 .888 45 2375 1.145 1.145 .722A 1.058A 1.075 +.235 1 .840 292 2380 1.084 1.094B .675A 1.009A 1.026 +.234 1 .792 24 2385 1.039 1.044B .629A .959A .976 +.232 1 .744 21 2390 .939 .992B .583A .909A .926 +.229 1 .697 26 2395 .883 .942B .537A .860A .877 +.226 1 .651 82 2400 .772 .892B .493A .676A .827 +.222 16 .605 6 531 2405 ---- .843B .451A .451A .778 +.218 .560 112 2410 ---- .796B .409A .409A .729 +.213 .516 1 133 2415 ---- .744B .371A .371A .680 +.207 .473 10 14 2420 ---- .695B .332A .332A .631 +.200 .431 34 2425 .489 .646B .296A .646B .583 +.192 1 .391 193 2430 ---- .598B .263A .263A .535 +.183 .352 1 88 2435 .451 .550B .232A .371A .487 +.171 2 .316 18 2440 .426 .502B .203A .329A .440 +.159 2 .281 1 21 2445 .278 .456B .177A .455B .394 +.146 1 .248 1 29 2450 .161 .410B .152A .249A .350 +.132 48 .218 33 364 2455 .209 .367B .131A .215A .307 +.118 6 .189 4 68 2460 .200 .323B .112A .212A .267 +.103 12 .164 11 127 2465 .180 .282B .094A .282B .229 +.089 2 .140 2 49 2470 .115 .243B .079A .111A .194 +.074 6 .120 10 51 2475 .111 .207B .066A .207B .163 +.061 21 .102 107 123 2480 .142 .175B .055A .101A .134 +.048 5 .086 3 24 2485 .079 .145B .047A .068A .109 +.036 9 .073 3 51 2490 .066 .125 .040A .079A .088 +.027 221 .061 11 55 2495 ---- .101B .034A .034A .070 +.019 .051 16 40 2500 .027 .084B .027 .047A .055 +.012 183 .043 132 519 2505 .045 .068B .025A .028A .043 +.007 4 .036 9 56 2510 .033 .055B .020A .030A .033 +.003 7 .030 7 41 2515 .027 .044B .017A .038B .026 .000 8 .026 1 55 2520 .027 .035B .015A .029B .020 -.002 10 .022 11 85 2525 .022 .027B .013A .016A .016 -.002 11 .018 107 262 2530 .020 .021B .012A .012A .013 -.002 2 .015 7 58 2535 ---- .017B .010A .010A .010 -.003 1 .013 3 20 2540 .008 .013B .008 .013B .008 -.003 1 .011 1 111 2545 .006 .010B .006 .010B .006 -.004 1 .010 2 69 2550 .006 .008 .004 .004 .005 -.003 79 .008 80 310 2555 ---- ---- .006A .006A .004 -.003 .007 2 26 2560 ---- ---- .005A .005A .003 -.003 10 .006 1 35 2565 ---- ---- .004A .004A .003 -.003 .006 86 2570 ---- ---- .003A .003A .002 -.003 .005 3 28 2575 .003 .003 .003 .003 .002 -.003 13 .005 49 377 2580 ---- ---- .003A .003A .001 -.004 .005 24 2585 ---- ---- .002A .002A .001 -.004 .005 54 2590 ---- ---- .002A .002A .001 -.004 .005 28 2595 ---- ---- .002A .002A .001 -.004 .005 18 2600 .003 .003 .002 .003 .001 -.004 38 .005 43 580 2605 ---- ---- .002A .002A .001 -.004 .005 15 2610 ---- ---- .002A .002A .001 -.004 .005 109 2615 ---- ---- .002A .002A .001 -.004 .005 30 2620 ---- ---- .002A .002A .001 -.004 .005 13 2625 ---- ---- .002A .002A .001 -.004 .005 43 233 2630 ---- ---- .002A .002A .001 -.004 .005 13 2635 ---- ---- .002A .002A .001 -.003 .004 46 2640 ---- ---- .002A .002A .001 -.003 .004 15 2645 ---- ---- .002A .002A .001 -.003 .004 41 2650 ---- ---- .002A .002A .001 -.003 .004 424 2655 ---- ---- .002A .002A .001 -.003 .004 6 2660 ---- ---- .002A .002A .001 -.003 .004 15 2665 ---- ---- .002A .002A .001 -.003 .004 39 2670 ---- ---- .002A .002A .001 -.003 .004 2675 ---- ---- .002A .002A .001 -.003 .004 1 44 2680 ---- ---- .002A .002A .001 -.003 .004 2685 ---- ---- .002A .002A .001 -.002 .003 2690 ---- ---- .002A .002A .001 -.002 .003 2 2 2695 ---- ---- .002A .002A .001 -.002 .003 2 2700 ---- ---- .002A .002A .001 -.002 .003 383 2725 ---- ---- .002A .002A .001 -.002 .003 136 2750 ---- ---- ---- ---- .001 -.001 .002 177 2775 ---- ---- ---- ---- .001 -.001 .002 186 2800 ---- ---- ---- ---- .001 -.001 .002 219 2825 ---- ---- ---- ---- .001 .000 .001 46 2850 ---- ---- ---- ---- .001 .000 .001 1 74 2875 ---- ---- ---- ---- .001 .000 .001 45 2900 ---- ---- ---- ---- .001 .000 .001 93 2925 ---- ---- ---- ---- .001 .000 .001 65 2950 ---- ---- ---- ---- .001 .000 .001 13 204 2975 ---- ---- ---- ---- .001 .000 .001 78 3000 ---- ---- ---- ---- .001 .000 .001 2 2268 3025 ---- ---- ---- ---- .001 .000 .001 32 3050 ---- ---- ---- ---- .001 .000 .001 48 3075 ---- ---- ---- ---- .001 .000 .001 25 3100 ---- ---- ---- ---- .001 .000 .001 92 3125 ---- ---- ---- ---- .001 .000 .001 208 3150 ---- ---- ---- ---- .001 .000 .001 42 3175 ---- ---- ---- ---- .001 .000 .001 17 3200 ---- ---- ---- ---- .001 .000 .001 1023 3225 ---- ---- ---- ---- .001 .000 .001 12 3250 ---- ---- ---- ---- .001 .000 .001 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 42 SO SEP23 Silver Option CALL 825 ---- 16.576B ---- 16.576B 16.574 +.243 16.331 850 ---- 16.326B ---- 16.326B 16.324 +.243 16.081 875 ---- 16.076B ---- 16.076B 16.074 +.243 15.831 900 ---- 15.826B ---- 15.826B 15.824 +.243 15.581 925 ---- 15.576B ---- 15.576B 15.574 +.243 15.331 950 ---- 15.326B ---- 15.326B 15.324 +.243 15.081 975 ---- 15.080B ---- 15.080B 15.074 +.243 14.831 1000 ---- 14.827B ---- 14.827B 14.824 +.243 14.581 1025 ---- 14.577B ---- 14.577B 14.574 +.243 14.331 1050 ---- 14.331B ---- 14.331B 14.324 +.243 14.081 1075 ---- 14.077B ---- 14.077B 14.074 +.243 13.831 1100 ---- 13.827B ---- 13.827B 13.824 +.243 13.581 1125 ---- 13.577B ---- 13.577B 13.574 +.243 13.331 1150 ---- 13.327B ---- 13.327B 13.324 +.243 13.081 1175 ---- 13.077B ---- 13.077B 13.074 +.243 12.831 1200 ---- 12.828B ---- 12.828B 12.824 +.243 12.581 1225 ---- 12.578B ---- 12.578B 12.574 +.243 12.331 1250 ---- 12.331B ---- 12.331B 12.324 +.243 12.081 1275 ---- 12.078B ---- 12.078B 12.074 +.243 11.831 1300 ---- 11.828B ---- 11.828B 11.824 +.243 11.581 1325 ---- 11.582B ---- 11.582B 11.574 +.243 11.331 1350 ---- 11.332B ---- 11.332B 11.324 +.243 11.081 1375 ---- 11.078B ---- 11.078B 11.074 +.243 10.831 1400 ---- 10.828B ---- 10.828B 10.824 +.243 10.581 1425 ---- 10.578B ---- 10.578B 10.574 +.243 10.331 1450 ---- 10.329B ---- 10.329B 10.324 +.243 10.081 1475 ---- 10.079B ---- 10.079B 10.074 +.243 9.831 1500 ---- 9.833B ---- 9.833B 9.824 +.243 9.581 1525 ---- 9.583B ---- 9.583B 9.574 +.243 9.331 1550 ---- 9.329B ---- 9.329B 9.324 +.243 9.081 1575 ---- 9.079B ---- 9.079B 9.074 +.243 8.831 1600 ---- 8.829B ---- 8.829B 8.824 +.243 8.581 1625 ---- 8.583B ---- 8.583B 8.574 +.243 8.331 1650 ---- 8.333B ---- 8.333B 8.324 +.243 8.081 1675 ---- 8.083B ---- 8.083B 8.074 +.243 7.831 1700 ---- 7.836B ---- 7.836B 7.824 +.243 7.581 36 1725 ---- 7.586B ---- 7.586B 7.574 +.243 7.331 2 1750 ---- 7.337B ---- 7.337B 7.324 +.243 7.081 1 1775 ---- 7.080B ---- 7.080B 7.074 +.243 6.831 1800 ---- 6.837B ---- 6.837B 6.824 +.243 6.581 34 1825 ---- 6.584B ---- 6.584B 6.574 +.243 6.331 1850 ---- 6.334B ---- 6.334B 6.324 +.243 6.081 1875 ---- 6.084B ---- 6.084B 6.074 +.243 5.831 1900 ---- 5.837B ---- 5.837B 5.824 +.243 5.581 9 1925 ---- 5.585B ---- 5.585B 5.574 +.243 5.331 1950 ---- 5.335B ---- 5.335B 5.324 +.243 5.081 1975 ---- 5.086B ---- 5.086B 5.075 +.243 4.832 2000 ---- 4.839B ---- 4.839B 4.826 +.243 4.583 15 79 2025 ---- 4.589B ---- 4.589B 4.577 +.242 4.335 2050 ---- 4.343B ---- 4.343B 4.329 +.242 4.087 3 2055 ---- 4.291B ---- 4.291B 4.279 +.241 4.038 2060 ---- 4.242B ---- 4.242B 4.230 +.241 3.989 2065 ---- 4.192B ---- 4.192B 4.180 +.241 3.939 2070 ---- 4.143B ---- 4.143B 4.131 +.241 3.890 2075 ---- 4.096B ---- 4.096B 4.081 +.240 3.841 3 2080 ---- 4.045B ---- 4.045B 4.032 +.240 3.792 2085 ---- 3.995B ---- 3.995B 3.983 +.240 3.743 2090 ---- 3.946B ---- 3.946B 3.933 +.240 3.693 2095 ---- 3.897B ---- 3.897B 3.884 +.240 3.644 2100 ---- 3.850B ---- 3.850B 3.835 +.240 3.595 111 2105 ---- 3.798B ---- 3.798B 3.786 +.240 3.546 2110 ---- 3.749B ---- 3.749B 3.736 +.239 3.497 2115 ---- 3.700B ---- 3.700B 3.687 +.238 3.449 2120 ---- 3.651B ---- 3.651B 3.638 +.238 3.400 2125 ---- 3.605B ---- 3.605B 3.589 +.238 3.351 13 2130 ---- 3.554B ---- 3.554B 3.540 +.238 3.302 2135 ---- 3.505B ---- 3.505B 3.492 +.238 3.254 2140 ---- 3.459B ---- 3.459B 3.443 +.238 3.205 1 2145 ---- 3.410B ---- 3.410B 3.394 +.237 3.157 10 2150 ---- 3.361B 2.994A 2.994A 3.345 +.237 3.108 190 2155 ---- 3.310B ---- 3.310B 3.297 +.237 3.060 2160 ---- 3.261B ---- 3.261B 3.248 +.236 3.012 2165 ---- 3.213B ---- 3.213B 3.200 +.236 2.964 2170 ---- 3.167B ---- 3.167B 3.152 +.236 2.916 2 2175 ---- 3.119B 2.755A 2.755A 3.103 +.235 2.868 3 2180 ---- 3.071B ---- 3.071B 3.055 +.235 2.820 7 2185 ---- 3.020B ---- 3.020B 3.007 +.234 2.773 2 2190 ---- 2.972B ---- 2.972B 2.959 +.234 2.725 2195 ---- 2.924B ---- 2.924B 2.911 +.233 2.678 4 2200 ---- 2.928B 2.520A 2.520A 2.864 +.233 2.631 2 332 2205 ---- 2.829B ---- 2.829B 2.816 +.232 2.584 2210 ---- 2.781B ---- 2.781B 2.769 +.232 2.537 2215 ---- 2.734B ---- 2.734B 2.721 +.231 2.490 2220 ---- 2.686B ---- 2.686B 2.674 +.230 2.444 4 2225 ---- 2.689B 2.289A 2.289A 2.627 +.229 2.398 1 2230 ---- 2.592B ---- 2.592B 2.580 +.228 2.352 4 2235 ---- 2.533B ---- 2.533B 2.533 +.227 2.306 2240 ---- 2.498B ---- 2.498B 2.487 +.227 2.260 2 2245 ---- 2.452B ---- 2.452B 2.440 +.225 2.215 2 2250 ---- 2.454B 2.064A 2.064A 2.394 +.224 2.170 139 2255 ---- 2.359B ---- 2.359B 2.348 +.223 2.125 27 2260 ---- 2.314B ---- 2.314B 2.302 +.222 2.080 4 2265 ---- 2.268B ---- 2.268B 2.257 +.222 2.035 23 2270 ---- 2.223B ---- 2.223B 2.212 +.221 1.991 1 2275 ---- 2.226B 1.845A 1.845A 2.166 +.219 1.947 181 2280 ---- 2.133B ---- 2.133B 2.122 +.219 1.903 8 2285 ---- 2.088B ---- 2.088B 2.077 +.217 1.860 34 2290 ---- 2.044B ---- 2.044B 2.033 +.216 1.817 72 2295 ---- 2.000B ---- 2.000B 1.989 +.214 1.775 5 2300 ---- 2.001B 1.637A 1.637A 1.946 +.213 1.733 475 2305 ---- 1.913B ---- 1.913B 1.902 +.210 1.692 17 2310 ---- 1.870B ---- 1.869B 1.860 +.209 1.651 22 2315 ---- 1.827B ---- 1.827B 1.817 +.207 1.610 6 2320 ---- 1.785B ---- 1.785B 1.775 +.205 1.570 54 2325 1.760 1.788B 1.442A 1.722A 1.734 +.203 1 1.531 162 2330 1.715 1.715 1.715 1.692A 1.692 +.200 1 1.492 71 2335 1.675 1.675 1.675 1.651A 1.652 +.199 1 1.453 54 2340 1.645 1.645 1.645 1.607A 1.611 +.195 1 1.416 1 275 2345 1.590 1.596 1.590 1.571A 1.571 +.193 2 1.378 26 2350 1.550 1.582B 1.259A 1.576B 1.532 +.191 2 1.341 168 2355 1.519 1.519 1.519 1.493A 1.493 +.188 1 1.305 16 2360 1.491 1.491 1.491 1.454A 1.455 +.186 1 1.269 1 101 2365 1.460 1.460 1.460 1.416A 1.417 +.183 1 1.234 8 2370 1.422 1.422 1.422 1.391A 1.379 +.180 1 1.199 8 2375 1.388 1.388 1.089A 1.332A 1.343 +.178 1 1.165 234 2380 1.352 1.352 1.352 1.318A 1.306 +.174 1 1.132 7 2385 1.313 1.313 1.313 1.283A 1.271 +.172 1 1.099 6 2390 1.233 1.240B 1.004A 1.240B 1.235 +.169 1 1.066 66 2395 1.202 1.202 .974A 1.202 1.201 +.167 26 1.034 2 20 2400 1.135 1.208B .935A 1.157A 1.167 +.164 15 1.003 37 498 2405 ---- 1.129B .916A .916A 1.133 +.160 .973 48 2410 1.016 1.095B .878A 1.002A 1.100 +.157 4 .943 18 2415 ---- 1.066B .851A .851A 1.068 +.155 .913 3 42 2420 ---- 1.072B .824A .824A 1.036 +.152 .884 10 10 2425 ---- 1.044B .797A .797A 1.005 +.149 53 .856 38 121 2430 ---- 1.009B .772A .772A .975 +.146 .829 9 32 2435 ---- .979B .746A .746A .945 +.143 .802 4 78 2440 .862 .949B .722A .947B .916 +.140 1 .776 4 2445 ---- .920B .698A .698A .887 +.136 .751 2 2450 .877 .892B .675A .877 .859 +.133 2 .726 77 540 2455 ---- .864B .652A .652A .832 +.130 .702 1 4 2460 ---- .837B .631A .631A .805 +.127 .678 5 23 2465 ---- .809B .609A .609A .779 +.124 .655 1 9 2470 ---- .784B .588A .588A .754 +.121 10 .633 12 27 2475 ---- .758B .568A .568A .729 +.118 51 .611 19 251 2480 .659 .733B .549A .716 .705 +.115 18 .590 5 28 2485 ---- .709B .530A .530A .681 +.111 1 .570 2 68 2490 ---- .685B .512A .512A .659 +.109 1 .550 6 77 2495 .570 .663B .494A .663B .637 +.106 8 .531 16 48 2500 .570 .641B .477A .612A .615 +.102 173 .513 31 1334 2505 .597 .619B .460A .602B .594 +.099 1 .495 6 19 2510 .577 .598B .444A .581B .574 +.097 1 .477 65 2515 .557 .578B .429A .561B .554 +.093 1 .461 28 2520 .536 .558B .414A .543B .535 +.091 1 .444 11 2525 .517 .539B .399A .524B .516 +.087 81 .429 34 308 2530 ---- .520B .385A .385A .498 +.084 .414 8 2535 .449 .501B .372A .501B .481 +.082 31 .399 6 19 2540 ---- .484B .359A .359A .464 +.079 4 .385 6 72 2545 ---- .466B .346A .346A .448 +.077 .371 6 2550 ---- .450B .332A .332A .432 +.074 28 .358 23 584 2555 .394 .434B .320A .434B .417 +.072 6 .345 16 48 2560 .380 .418B .308A .418B .402 +.069 6 .333 5 19 2565 ---- .404B .297A .297A .387 +.066 1 .321 6 10 2570 ---- .391B .288A .288A .373 +.063 .310 54 2575 ---- .377B .278A .278A .360 +.061 56 .299 29 83 2580 ---- .363B .269A .269A .347 +.058 .289 7 13 2585 ---- .350B .259A .259A .334 +.056 .278 7 23 2590 ---- .338B .251A .251A .322 +.053 .269 16 2595 ---- .326B .242A .242A .311 +.052 5 .259 10 56 2600 .237 .314B .234A .307 .299 +.049 2089 .250 89 2149 2605 ---- .303B .226A .226A .289 +.047 .242 10 2610 .277 .291B .219A .248A .278 +.045 6 .233 21 2615 ---- .281B .211A .211A .268 +.043 .225 18 2620 ---- .270B .204A .204A .258 +.040 .218 1 58 2625 .256 .261B .198A .222A .249 +.039 22 .210 15 341 2630 .247 .252B .191A .215A .240 +.037 6 .203 9 2635 ---- .242B .185A .185A .231 +.034 1 .197 46 2640 ---- .233B .179A .179A .223 +.033 .190 8 2645 ---- .225B .173A .173A .215 +.031 .184 3 2650 .202 .216B .167A .208A .207 +.029 15 .178 80 345 2655 .182 .209B .162A .209B .200 +.028 6 .172 5 2660 .175 .202B .157A .200B .193 +.027 12 .166 2 12 2665 .169 .193B .152A .193B .186 +.025 6 .161 18 2670 .170 .187B .147A .187B .180 +.024 2 .156 1 15 2675 ---- .180B .142A .142A .173 +.022 .151 14 87 2680 ---- .174B .138A .138A .168 +.022 .146 2 5 2685 ---- .168B .134A .134A .162 +.020 .142 109 70 2690 ---- .163B .130A .130A .156 +.019 .137 7 2695 .146 .157B .126A .143A .151 +.018 6 .133 3 2700 .136 .153 .122A .148A .146 +.017 3884 .129 66 1672 2725 .115 .128B .106A .125B .124 +.013 31 .111 10 119 2750 .112 .112 .092A .107B .106 +.009 6 .097 37 545 2775 ---- .093B .079A .079A .091 +.007 6 .084 6 141 2800 ---- .080B .071A .071A .079 +.005 2022 .074 125 849 2825 ---- .070B .063A .063A .069 +.004 .065 2 28 2850 .060 .062B .056A .056A .060 +.003 11 .057 9 642 2875 .051 .053B .049A .050A .053 +.002 28 .051 1 118 2900 .045 .048 .044A .045 .047 +.002 6 .045 10 355 2925 ---- .041B .039A .039A .042 +.002 .040 1 72 2950 .032 .032 .032 .036B .037 +.001 2 .036 6 82 2975 .027 .027 .027 .032B .033 .000 5 .033 12 172 3000 .027 .028 .027 .028 .030 +.001 25 .029 99 2420 3025 ---- ---- .025A .025A .027 .000 .027 5 48 3050 ---- ---- .023A .023A .025 +.001 .024 5 37 3075 .020 .020 .020 .020 .022 .000 1 .022 31 3100 ---- ---- .019A .019A .020 .000 1 .020 3 157 3125 ---- ---- .017A .017A .019 +.001 .018 7 3150 ---- ---- ---- ---- .017 .000 .017 145 3175 ---- ---- ---- ---- .016 .000 .016 42 3200 .014 .014 .014 .014 .015 .000 7 .015 4 764 3225 ---- ---- ---- ---- .014 .000 .014 25 3250 ---- ---- ---- ---- .013 .000 .013 462 3275 ---- ---- ---- ---- .012 .000 .012 8 3300 ---- ---- ---- ---- .011 .000 .011 9 496 3325 ---- ---- ---- ---- .010 -.001 .011 44 3350 ---- ---- ---- ---- .010 .000 .010 2 13 3375 ---- ---- ---- ---- .009 -.001 .010 33 3400 ---- ---- ---- ---- .009 .000 .009 672 3425 ---- ---- ---- ---- .008 -.001 .009 5 3450 ---- ---- ---- ---- .008 -.001 .009 22 3475 ---- ---- ---- ---- .007 -.001 .008 1 3500 ---- ---- ---- ---- .007 -.001 .008 100 1423 3525 ---- ---- ---- ---- .007 -.001 .008 1 13 3550 ---- ---- ---- ---- .006 -.002 .008 27 3575 ---- ---- ---- ---- .006 -.002 .008 5 3600 ---- ---- ---- ---- .006 -.001 .007 156 3625 ---- ---- ---- ---- .006 -.001 .007 5 3650 ---- ---- ---- ---- .006 -.001 .007 12 4000 ---- ---- ---- ---- .004 -.002 .006 14 2047 4500 ---- ---- ---- ---- .003 -.002 .005 2 119 5000 ---- ---- ---- ---- .003 -.001 .004 141 6000 ---- ---- ---- ---- .002 .000 .002 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 ---- ---- ---- ---- 12.186 +.252 11.934 1325 ---- ---- ---- ---- 11.936 +.252 11.684 1350 ---- ---- ---- ---- 11.686 +.252 11.434 1375 ---- ---- ---- ---- 11.436 +.252 11.184 1400 ---- ---- ---- ---- 11.186 +.252 10.934 1425 ---- ---- ---- ---- 10.936 +.252 10.684 1450 ---- ---- ---- ---- 10.686 +.252 10.434 1475 ---- ---- ---- ---- 10.436 +.252 10.184 1500 ---- ---- ---- ---- 10.186 +.252 9.934 1525 ---- ---- ---- ---- 9.936 +.252 9.684 1550 ---- ---- ---- ---- 9.686 +.252 9.434 1575 ---- ---- ---- ---- 9.436 +.252 9.184 1600 ---- ---- ---- ---- 9.186 +.252 8.934 1625 ---- ---- ---- ---- 8.936 +.252 8.684 1650 ---- ---- ---- ---- 8.686 +.252 8.434 1675 ---- ---- ---- ---- 8.436 +.252 8.184 1700 ---- ---- ---- ---- 8.186 +.252 7.934 1725 ---- ---- ---- ---- 7.936 +.252 7.684 1750 ---- ---- ---- ---- 7.686 +.252 7.434 1775 ---- ---- ---- ---- 7.436 +.252 7.184 1800 ---- ---- ---- ---- 7.186 +.252 6.934 1825 ---- ---- ---- ---- 6.936 +.252 6.684 1850 ---- ---- ---- ---- 6.686 +.252 6.434 1875 ---- ---- ---- ---- 6.436 +.252 6.184 17 1900 ---- ---- ---- ---- 6.186 +.251 5.935 5 1925 ---- ---- ---- ---- 5.937 +.250 5.687 5 1950 ---- ---- ---- ---- 5.689 +.250 5.439 1975 ---- ---- ---- ---- 5.442 +.250 5.192 2000 ---- ---- ---- ---- 5.195 +.249 4.946 5 2025 ---- ---- ---- ---- 4.950 +.249 4.701 2050 ---- ---- ---- ---- 4.706 +.248 4.458 2 2075 ---- ---- ---- ---- 4.463 +.248 4.215 2 2100 ---- 4.101B 3.862A 3.862A 4.221 +.246 88 3.975 16 2110 ---- ---- ---- ---- 4.125 +.246 3.879 2115 ---- ---- ---- ---- 4.077 +.245 3.832 2120 ---- ---- ---- ---- 4.029 +.245 3.784 2125 ---- 4.040B 3.625A 3.625A 3.982 +.245 3.737 1 2130 ---- ---- ---- ---- 3.934 +.245 3.689 2135 ---- ---- ---- ---- 3.886 +.244 3.642 5 2140 ---- ---- ---- ---- 3.839 +.244 3.595 5 2145 ---- ---- ---- ---- 3.791 +.243 3.548 2150 ---- 3.801B 3.391A 3.391A 3.744 +.243 3.501 1 2155 ---- ---- ---- ---- 3.697 +.243 3.454 2160 ---- ---- ---- ---- 3.649 +.242 3.407 2165 ---- ---- ---- ---- 3.602 +.241 3.361 2170 ---- ---- ---- ---- 3.555 +.241 3.314 2175 ---- 3.564B 3.160A 3.160A 3.508 +.240 3.268 1 2180 ---- ---- ---- ---- 3.462 +.240 3.222 2185 ---- ---- ---- ---- 3.415 +.239 3.176 2190 ---- ---- ---- ---- 3.369 +.239 3.130 2195 ---- ---- ---- ---- 3.322 +.237 3.085 2200 ---- 3.332B 2.933A 2.933A 3.276 +.236 3.040 1 7 2205 ---- ---- ---- ---- 3.230 +.236 2.994 2210 ---- ---- ---- ---- 3.184 +.235 2.949 2215 ---- ---- ---- ---- 3.139 +.234 2.905 2220 ---- ---- ---- ---- 3.093 +.233 2.860 2225 ---- 3.104B 2.712A 2.712A 3.048 +.232 2.816 2230 ---- ---- ---- ---- 3.003 +.231 2.772 2235 ---- ---- ---- ---- 2.958 +.230 2.728 2240 ---- ---- ---- ---- 2.913 +.228 2.685 2245 ---- ---- ---- ---- 2.869 +.228 2.641 2250 ---- 2.880B 2.496A 2.496A 2.825 +.227 2.598 1 2255 ---- ---- ---- ---- 2.780 +.225 2.555 2260 ---- 2.577B ---- ---- 2.737 +.224 2.513 2265 ---- 2.570B ---- ---- 2.693 +.223 2.470 2270 ---- 2.529B ---- ---- 2.650 +.222 2.428 2275 ---- 2.660B 2.288A 2.288A 2.607 +.221 2.386 1 2280 ---- 2.443B ---- ---- 2.564 +.219 2.345 2285 ---- 2.403B ---- ---- 2.522 +.219 2.303 2290 ---- 2.361B ---- ---- 2.480 +.218 2.262 2295 ---- 2.319B ---- ---- 2.438 +.216 2.222 2300 2.371 2.443B 2.089A 2.443B 2.396 +.215 1 2.181 2 27 2305 ---- 2.237B ---- ---- 2.355 +.214 2.141 2310 ---- 2.196B ---- ---- 2.314 +.212 2.102 2315 ---- 2.155B ---- ---- 2.273 +.210 2.063 2320 ---- 2.115B ---- ---- 2.233 +.209 2.024 2325 ---- 2.240B 1.899A 1.899A 2.193 +.207 1.986 7 2330 ---- 2.036B ---- ---- 2.153 +.205 1.948 2335 ---- 1.997B ---- ---- 2.114 +.204 1.910 5 2340 ---- 1.958B ---- ---- 2.075 +.202 1.873 1 2345 ---- 1.919B ---- ---- 2.037 +.201 1.836 2350 ---- 2.044B 1.719A 1.719A 1.999 +.199 1.800 29 2355 ---- 1.844B ---- ---- 1.961 +.197 1.764 2360 ---- 1.807B ---- ---- 1.923 +.194 1.729 18 2365 ---- 1.770B ---- ---- 1.886 +.192 1.694 2370 ---- 1.734B ---- ---- 1.849 +.189 1.660 5 2375 ---- 1.853B 1.551A 1.551A 1.813 +.187 1.626 1 2380 ---- 1.662B ---- ---- 1.777 +.184 1.593 2385 ---- 1.627B ---- ---- 1.742 +.182 1.560 1 2390 ---- 1.592B ---- ---- 1.707 +.180 1.527 2395 ---- 1.558B ---- ---- 1.673 +.178 1.495 2400 ---- 1.677B 1.394A 1.394A 1.639 +.175 1.464 19 2405 ---- 1.552B ---- 1.552B 1.605 +.172 1.433 1 2410 ---- 1.496B 1.343A 1.343A 1.572 +.170 1.402 2 2415 ---- 1.449B 1.314A 1.314A 1.540 +.168 1.372 1 2420 ---- 1.420B 1.286A 1.286A 1.508 +.166 1.342 5 2425 ---- 1.512B 1.249A 1.249A 1.477 +.164 1.313 17 2430 ---- 1.370B 1.222A 1.222A 1.446 +.162 1.284 7 2435 ---- 1.343B 1.194A 1.194A 1.415 +.159 1.256 2440 ---- 1.417B 1.168A 1.168A 1.385 +.157 1.228 16 2445 ---- 1.387B 1.137A 1.137A 1.355 +.154 1.201 3 3 2450 ---- 1.360B 1.112A 1.112A 1.326 +.152 1.174 3 31 2455 ---- 1.327B 1.087A 1.087A 1.297 +.149 1.148 2460 ---- 1.298B 1.062A 1.062A 1.269 +.147 1.122 3 2465 ---- 1.270B 1.038A 1.038A 1.241 +.144 1.097 2470 ---- 1.242B 1.014A 1.014A 1.214 +.142 1.072 5 2475 ---- 1.215B .990A .990A 1.187 +.139 1.048 2 2480 ---- 1.188B .968A .968A 1.160 +.136 1.024 2485 ---- 1.162B .945A .945A 1.134 +.134 1.000 6 2490 ---- 1.136B .923A .923A 1.109 +.132 .977 3 2495 ---- 1.110B .902A .902A 1.083 +.129 .954 2 1 2500 .891 1.085B .881A 1.085B 1.059 +.127 6 .932 100 366 2505 ---- 1.061B .860A .860A 1.035 +.124 .911 5 2510 .886 1.037B .840A .933A 1.011 +.122 2 .889 1 2515 ---- 1.013B .820A .820A .988 +.119 .869 2 2520 ---- .989B .801A .801A .965 +.117 .848 4 2525 .940 .966B .782A .966B .943 +.115 2 .828 3 186 2530 ---- .945B .763A .763A .921 +.112 .809 2535 ---- .923B .745A .745A .899 +.109 .790 2540 ---- .902B .728A .728A .878 +.107 .771 1 2545 ---- .881B .710A .710A .858 +.105 .753 32 2550 ---- .860B .693A .693A .838 +.103 .735 31 2555 ---- .840B .677A .677A .818 +.101 .717 65 2560 .762 .820B .661A .820B .799 +.099 2 .700 2565 ---- .801B .645A .645A .780 +.097 .683 112 2570 ---- .783B .630A .630A .762 +.095 .667 1 2575 ---- .764B .615A .615A .744 +.093 .651 19 2580 ---- .746B .600A .600A .726 +.090 .636 4 2585 ---- .729B .586A .586A .709 +.089 .620 2590 ---- .711B .572A .572A .692 +.086 .606 1 2595 ---- .695B .559A .559A .676 +.085 .591 2600 .626 .678B .545A .678B .660 +.083 8 .577 330 2605 ---- .662B .532A .532A .644 +.081 .563 2610 ---- .647B .520A .520A .629 +.079 .550 6 2615 ---- .631B .507A .507A .614 +.077 .537 2620 ---- .616B .495A .495A .599 +.075 .524 2 2625 .547 .601B .484A .537A .585 +.074 1 .511 50 2630 ---- .587B .473A .473A .571 +.072 .499 10 2635 ---- .573B .460A .460A .558 +.071 .487 10 2640 ---- .560B .449A .449A .545 +.069 .476 11 2645 ---- .546B .439A .439A .532 +.067 1 .465 48 48 2650 .518 .533B .428A .475A .519 +.065 6 .454 183 513 2655 ---- .521B .419A .419A .507 +.064 .443 5 5 2660 ---- .509B .409A .409A .495 +.062 .433 5 11 2665 .490 .497B .400A .481A .483 +.060 6 .423 2670 ---- ---- ---- .392A .472 ---- ---- 2675 ---- .474B .382A .382A .461 +.058 .403 5 203 2680 ---- ---- ---- .374A .450 ---- ---- 2685 ---- ---- ---- .366A .439 ---- ---- 2690 ---- ---- ---- .358A .429 ---- ---- 2695 ---- ---- ---- .350A .419 ---- ---- 2700 .389 .421B .341A .410B .409 +.050 4 .359 10 210 2725 ---- .374B .306A .306A .364 +.043 .321 24 2750 ---- .333B .273A .273A .325 +.038 .287 6 134 2775 .295 .296B .246A .290A .290 +.032 6 .258 13 2800 .247 .265 .223A .260A .260 +.028 23 .232 101 283 2825 .227 .237B .201A .237B .234 +.024 7 .210 20 2850 ---- .213B .183A .183A .210 +.020 2 .190 13 2875 ---- .193B .166A .166A .190 +.017 88 .173 11 2900 ---- .174B .152A .152A .172 +.014 .158 3 40 2925 ---- .158B .139A .139A .157 +.013 .144 8 2950 ---- .144B .128A .128A .143 +.011 .132 44 2975 ---- .131B .117A .117A .131 +.010 .121 12 3000 .118 .120B .108A .118 .120 +.009 2 .111 175 363 3025 ---- .110B .100A .100A .110 +.007 .103 19 3050 ---- .101B .093A .093A .102 +.007 .095 26 3075 ---- .092B .086A .086A .094 +.006 .088 10 3100 .085 .085 .080A .085 .087 +.006 1 .081 1 302 3125 ---- .079B .075A .075A .081 +.005 .076 4 3150 ---- .073B ---- .072B .075 +.005 .070 30 3175 ---- .067B .065A .065A .070 +.004 .066 13 3200 ---- .062B ---- .062B .065 +.004 .061 3 161 3225 ---- .058B ---- .058B .060 +.003 .057 6 3250 ---- ---- ---- ---- .056 +.002 .054 13 3275 ---- ---- ---- ---- .052 +.001 .051 3 3300 ---- ---- ---- ---- .049 +.001 .048 1 44 3325 ---- ---- ---- ---- .045 .000 .045 3 3350 .042 .042 .042 .042 .042 -.001 4 .043 18 3375 ---- ---- ---- ---- .040 .000 .040 10 3400 ---- ---- ---- ---- .037 -.001 .038 7 93 3425 ---- ---- ---- ---- .035 -.001 .036 1 3450 .030 .030 .030 .032B .032 -.003 3 .035 9 3475 ---- ---- ---- ---- .030 -.003 .033 24 3500 ---- ---- .030A .030A .029 -.003 .032 8 158 3525 ---- ---- ---- ---- .027 -.003 .030 21 3550 ---- ---- .028A .028A .025 -.004 .029 29 3575 ---- ---- ---- ---- .024 -.004 .028 2 3600 ---- ---- ---- ---- .023 -.004 .027 11 105 3625 ---- ---- ---- ---- .021 -.005 .026 3650 ---- ---- ---- ---- .020 -.005 1 .025 21 3675 ---- ---- ---- ---- .019 -.005 .024 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 12.186 +.252 11.934 1325 ---- ---- ---- ---- 11.936 +.252 11.684 1350 ---- ---- ---- ---- 11.686 +.252 11.434 1375 ---- ---- ---- ---- 11.436 +.252 11.184 1400 ---- ---- ---- ---- 11.186 +.252 10.934 1425 ---- ---- ---- ---- 10.936 +.252 10.684 1450 ---- ---- ---- ---- 10.686 +.252 10.434 1475 ---- ---- ---- ---- 10.436 +.252 10.184 1500 ---- ---- ---- ---- 10.186 +.252 9.934 1525 ---- ---- ---- ---- 9.936 +.252 9.684 1550 ---- ---- ---- ---- 9.686 +.252 9.434 1575 ---- ---- ---- ---- 9.436 +.252 9.184 1600 ---- ---- ---- ---- 9.186 +.252 8.934 1625 ---- ---- ---- ---- 8.936 +.252 8.684 1650 ---- ---- ---- ---- 8.686 +.252 8.434 1675 ---- ---- ---- ---- 8.436 +.252 8.184 1700 ---- ---- ---- ---- 8.186 +.252 7.934 1725 ---- ---- ---- ---- 7.936 +.252 7.684 1750 ---- ---- ---- ---- 7.686 +.252 7.434 1775 ---- ---- ---- ---- 7.436 +.252 7.184 1800 ---- ---- ---- ---- 7.186 +.252 6.934 1825 ---- ---- ---- ---- 6.936 +.251 6.685 1850 ---- ---- ---- ---- 6.688 +.251 6.437 1875 ---- ---- ---- ---- 6.440 +.251 6.189 1900 ---- ---- ---- ---- 6.193 +.250 5.943 14 1925 ---- ---- ---- ---- 5.947 +.249 5.698 1950 ---- ---- ---- ---- 5.702 +.248 5.454 1975 ---- ---- ---- ---- 5.459 +.248 5.211 2000 ---- ---- ---- ---- 5.217 +.248 4.969 1 2025 ---- 4.912B 4.618A 4.618A 4.976 +.247 4.729 2050 ---- 4.796B 4.382A 4.382A 4.737 +.245 4.492 1 2075 ---- 4.560B 4.148A 4.148A 4.500 +.244 4.256 2100 ---- 4.324B 3.916A 3.916A 4.266 +.243 4.023 9 2125 ---- 4.092B 3.688A 3.688A 4.034 +.240 3.794 2150 ---- 3.860B 3.464A 3.464A 3.806 +.238 3.568 2 2175 ---- 3.636B 3.245A 3.245A 3.581 +.234 3.347 2200 ---- 3.410B 3.030A 3.030A 3.360 +.229 3.131 2225 ---- 3.196B 2.823A 2.823A 3.144 +.224 2.920 2250 ---- 2.981B 2.622A 2.622A 2.934 +.218 2.716 2275 ---- 2.776B 2.429A 2.429A 2.730 +.211 2.519 2 2300 ---- 2.577B 2.244A 2.244A 2.534 +.204 2.330 29 2325 ---- 2.386B 2.068A 2.068A 2.345 +.196 2.149 10 2350 ---- 2.204B 1.901A 1.901A 2.165 +.188 1.977 5 59 2375 ---- 2.031B 1.744A 1.744A 1.994 +.179 1.815 2400 ---- 1.866B 1.597A 1.597A 1.833 +.170 1.663 4 2425 1.645 1.713B 1.461A 1.713B 1.681 +.159 2 1.522 2 2450 1.500 1.568B 1.329A 1.459A 1.539 +.148 10 1.391 4 30 2475 ---- 1.434B 1.212A 1.212A 1.407 +.137 1.270 3 10 2500 ---- 1.310B 1.104A 1.104A 1.285 +.127 1.158 2 109 2525 ---- 1.197B 1.006A 1.006A 1.172 +.117 1.055 1 12 2550 ---- 1.091B .916A .916A 1.069 +.108 .961 4 10 2575 .921 .994B .834A .988B .975 +.099 2 .876 1 21 2600 ---- .906B .760A .760A .888 +.091 .797 1 701 2625 ---- .826B .693A .693A .810 +.083 .727 6 11 2650 ---- .754B .633A .633A .739 +.076 .663 525 154 2675 ---- .688B .577A .577A .675 +.070 .605 9 2700 ---- .628B .528A .528A .616 +.064 .552 1 38 2725 ---- .574B .484A .484A .564 +.058 .506 12 2750 ---- .525B .445A .445A .516 +.053 .463 20 2775 ---- .480B .409A .409A .473 +.048 .425 7 2800 ---- .441B .377A .377A .434 +.043 .391 412 2825 ---- .405B .348A .348A .399 +.039 1 .360 33 2850 ---- .372B .322A .322A .367 +.034 .333 525 152 2875 ---- .343B .298A .298A .338 +.030 .308 4 2900 ---- .316B .277A .277A .312 +.027 .285 2 11 2925 ---- .292B .257A .257A .289 +.024 .265 1 2950 ---- .271B .239A .239A .267 +.020 .247 10 2975 ---- .252B .223A .223A .248 +.018 .230 13 3000 ---- .234B .208A .208A .230 +.015 52 .215 70 216 3025 ---- .217B .195A .195A .215 +.014 .201 8 3050 ---- .203B .183A .183A .200 +.012 .188 1 3075 .182 .189B .171A .188B .187 +.011 1 .176 17 3100 .172 .177B .161A .176B .175 +.009 1 .166 679 3125 .161 .165B .151A .165B .164 +.008 1 .156 12 3150 ---- .155B .143A .143A .154 +.007 .147 2 3175 ---- .145B .135A .135A .145 +.007 .138 2 3200 ---- .137B .127A .127A .137 +.006 .131 2 108 3225 ---- .129B .120A .120A .129 +.006 .123 1 3250 ---- .121B .114A .114A .121 +.004 .117 40 59 3275 ---- .114B .108A .108A .115 +.004 .111 3 3300 ---- .108B .103A .103A .109 +.004 1 .105 17 3325 ---- .102B .097A .097A .103 +.003 .100 3350 ---- .096B .093A .093A .098 +.003 .095 1 1 3375 ---- .091B .088A .088A .093 +.003 .090 4 3400 ---- .087B .084A .084A .088 +.002 .086 2 22 3425 ---- ---- .080A .080A .084 +.002 .082 2 3450 ---- ---- .077A .077A .080 +.002 .078 3 3475 ---- ---- .073A .073A .076 +.001 .075 3500 ---- ---- .070A .070A .073 +.002 .071 23 189 3525 ---- ---- .067A .067A .070 +.002 .068 3550 ---- ---- .064A .064A .067 +.001 .066 13 3575 ---- ---- .061A .061A .064 +.001 .063 3600 ---- ---- .059A .059A .061 .000 1 .061 3 7 3625 ---- ---- .056A .056A .059 +.001 .058 1 3650 ---- ---- .054A .054A .057 +.001 .056 3 37 3675 .054 .054 .052A .054 .055 +.001 1 .054 6 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.936 +.252 17.684 750 ---- ---- ---- ---- 17.686 +.252 17.434 775 ---- ---- ---- ---- 17.436 +.252 17.184 800 ---- ---- ---- ---- 17.186 +.252 16.934 1 825 ---- ---- ---- ---- 16.936 +.252 16.684 850 ---- ---- ---- ---- 16.686 +.252 16.434 875 ---- ---- ---- ---- 16.436 +.252 16.184 900 ---- ---- ---- ---- 16.186 +.252 15.934 925 ---- ---- ---- ---- 15.936 +.252 15.684 950 ---- ---- ---- ---- 15.686 +.252 15.434 975 ---- ---- ---- ---- 15.436 +.252 15.184 1000 ---- ---- ---- ---- 15.186 +.252 14.934 1025 ---- ---- ---- ---- 14.936 +.252 14.684 1050 ---- ---- ---- ---- 14.686 +.252 14.434 1075 ---- ---- ---- ---- 14.436 +.252 14.184 1100 ---- ---- ---- ---- 14.186 +.252 13.934 1125 ---- ---- ---- ---- 13.936 +.252 13.684 1150 ---- ---- ---- ---- 13.686 +.252 13.434 1175 ---- ---- ---- ---- 13.436 +.252 13.184 1200 ---- ---- ---- ---- 13.186 +.252 12.934 1225 ---- ---- ---- ---- 12.936 +.252 12.684 1250 ---- ---- ---- ---- 12.686 +.252 12.434 1275 ---- ---- ---- ---- 12.436 +.252 12.184 1300 ---- ---- ---- ---- 12.186 +.252 11.934 1325 ---- ---- ---- ---- 11.936 +.252 11.684 1350 ---- ---- ---- ---- 11.686 +.252 11.434 1375 ---- ---- ---- ---- 11.436 +.252 11.184 1400 ---- ---- ---- ---- 11.186 +.252 10.934 1425 ---- ---- ---- ---- 10.936 +.252 10.684 1450 ---- ---- ---- ---- 10.686 +.252 10.434 1475 ---- ---- ---- ---- 10.436 +.252 10.184 1500 ---- ---- ---- ---- 10.186 +.252 9.934 4 1525 ---- ---- ---- ---- 9.936 +.252 9.684 1550 ---- ---- ---- ---- 9.686 +.252 9.434 1575 ---- ---- ---- ---- 9.436 +.252 9.184 1600 ---- ---- ---- ---- 9.186 +.252 8.934 51 1625 ---- ---- ---- ---- 8.936 +.252 8.684 1650 ---- ---- ---- ---- 8.686 +.252 8.434 1675 ---- ---- ---- ---- 8.436 +.252 8.184 1700 ---- ---- ---- ---- 8.186 +.252 7.934 10 1725 ---- ---- ---- ---- 7.936 +.252 7.684 1750 ---- ---- ---- ---- 7.686 +.252 7.434 28 1775 ---- ---- ---- ---- 7.436 +.251 7.185 19 1800 ---- ---- ---- ---- 7.188 +.251 6.937 177 1825 ---- ---- ---- ---- 6.940 +.251 6.689 1850 ---- ---- ---- ---- 6.694 +.251 6.443 6 1875 ---- ---- ---- ---- 6.449 +.250 6.199 2 1900 ---- ---- ---- ---- 6.205 +.250 5.955 3 1925 ---- ---- ---- ---- 5.962 +.248 5.714 2 1950 ---- ---- 5.362A 5.362A 5.721 +.248 5.473 4 1975 ---- 5.501B 5.124A 5.124A 5.482 +.247 5.235 2000 ---- 5.301B 4.889A 4.889A 5.244 +.245 4.999 17 2025 ---- 5.064B 4.656A 4.656A 5.009 +.244 4.765 2050 ---- 4.832B 4.425A 4.425A 4.776 +.242 4.534 2075 ---- 4.598B 4.198A 4.198A 4.545 +.240 4.305 2100 ---- 4.369B 3.974A 3.974A 4.317 +.236 4.081 7 2125 ---- 4.143B 3.755A 3.755A 4.093 +.233 3.860 10 100 2150 ---- 3.925B 3.540A 3.540A 3.873 +.230 3.643 2175 ---- 3.705B 3.331A 3.331A 3.657 +.225 3.432 55 2200 ---- 3.491B 3.128A 3.128A 3.446 +.220 3.226 16 2225 ---- 3.285B 2.932A 2.932A 3.240 +.214 3.026 2250 ---- 3.084B 2.743A 2.743A 3.041 +.207 2.834 17 2275 ---- 2.890B 2.561A 2.561A 2.849 +.201 2.648 229 2300 ---- 2.703B 2.387A 2.387A 2.664 +.194 2.470 68 2325 ---- 2.523B 2.222A 2.222A 2.487 +.186 2.301 78 2350 ---- 2.353B 2.065A 2.065A 2.318 +.179 2.139 25 2375 ---- 2.190B 1.916A 1.916A 2.158 +.171 1.987 87 2400 ---- 2.035B 1.777A 1.777A 2.006 +.163 1.843 235 2425 ---- 1.889B 1.643A 1.643A 1.863 +.155 1.708 25 2450 ---- 1.753B 1.520A 1.520A 1.729 +.148 1.581 171 2475 ---- 1.625B 1.406A 1.406A 1.602 +.139 1.463 151 2500 1.425 1.507B 1.301A 1.507B 1.483 +.130 1 1.353 1 740 2525 ---- 1.396B 1.203A 1.203A 1.372 +.120 1.252 11 2550 ---- 1.291B 1.113A 1.113A 1.269 +.111 1.158 10 292 2575 ---- 1.196B 1.030A 1.030A 1.174 +.103 1.071 141 2600 1.075 1.108B .953A 1.059A 1.086 +.095 1 .991 57 407 2625 ---- 1.027B .883A .883A 1.006 +.089 .917 5 326 2650 ---- .951B .819A .819A .932 +.082 .850 301 2675 ---- .882B .760A .760A .864 +.076 .788 2 2700 .758 .818B .706A .818B .802 +.071 3 .731 51 1577 2725 ---- .760B .655A .655A .746 +.067 .679 3 2750 ---- .707B .610A .610A .694 +.062 .632 500 342 2775 ---- .657B .569A .569A .646 +.058 .588 7 2800 .580 .612B .531A .573A .602 +.053 12 .549 129 830 2825 ---- .571B .497A .497A .562 +.050 .512 277 2850 ---- .533B .465A .465A .525 +.046 22 .479 725 749 2875 ---- .498B .437A .437A .491 +.042 .449 210 2900 .451 .466B .410A .441A .459 +.038 1 .421 1 905 2925 ---- .437B .385A .385A .431 +.036 10 .395 280 2950 ---- .410B .363A .363A .404 +.033 .371 16 2975 ---- .384B .342A .342A .379 +.029 .350 11 3000 ---- .361B .322A .322A .356 +.026 57 .330 695 3765 3025 ---- .340B .304A .304A .335 +.024 10 .311 35 3050 ---- .320B .287A .287A .316 +.022 .294 24 3075 ---- .302B .271A .271A .298 +.020 .278 265 3100 ---- .285B .257A .257A .281 +.018 .263 299 3125 ---- .270B .244A .244A .266 +.016 .250 3 3150 ---- .255B .231A .231A .252 +.015 22 .237 33 37 3175 ---- .242B .220A .220A .238 +.013 .225 2 3200 ---- .229B .209A .209A .226 +.012 .214 6 467 3225 ---- .217B .199A .199A .215 +.012 .203 2 3250 ---- .206B .189A .189A .204 +.010 .194 91 3275 ---- .196B .180A .180A .194 +.009 .185 1 2 3300 ---- .186B .172A .172A .184 +.008 .176 1 78 3325 ---- .177B .164A .164A .176 +.008 .168 2 3350 ---- .169B .157A .157A .168 +.007 .161 1 87 3375 ---- .161B .150A .150A .160 +.006 .154 2 3400 ---- .154B .144A .144A .153 +.006 .147 21 57 3425 ---- .147B .138A .138A .146 +.005 .141 2 3450 ---- .140B .132A .132A .140 +.005 .135 10 3475 ---- .134B .127A .127A .134 +.005 .129 1 3500 ---- .128B .122A .122A .128 +.004 6 .124 704 2851 3525 ---- .123B .117A .117A .123 +.004 .119 3550 ---- .117B .112A .112A .118 +.003 .115 12 3575 ---- .113B .108A .108A .113 +.003 .110 3600 ---- .108B .104A .104A .109 +.003 .106 148 3625 ---- .104B .100A .100A .104 +.002 .102 6 3650 ---- .100B .096A .096A .100 +.002 .098 1 1 3675 ---- .096B .093A .093A .097 +.003 .094 3700 ---- .092B .090A .090A .093 +.002 .091 83 3725 ---- ---- .086A .086A .090 +.002 .088 5 3750 ---- .085B .083A .083A .086 +.002 .084 4 3775 ---- .082B .080A .080A .083 +.002 .081 2 3800 ---- ---- .078A .078A .080 +.001 .079 3 3825 ---- ---- .075A .075A .077 +.001 .076 2 3850 ---- ---- ---- ---- .075 +.002 .073 3 3875 ---- ---- .070A .070A .072 +.001 .071 3900 ---- ---- ---- ---- .070 +.002 .068 2 3925 ---- ---- ---- ---- .067 +.001 .066 1 3950 ---- ---- ---- ---- .065 +.001 .064 11 3975 ---- ---- ---- ---- .063 +.002 .061 4000 ---- ---- ---- ---- .061 +.002 18 .059 24 2005 4025 ---- ---- ---- ---- .059 +.001 .058 4050 ---- ---- ---- ---- .057 +.001 .056 1 4075 ---- ---- ---- ---- .055 +.001 .054 10 4500 ---- ---- ---- ---- .035 +.001 .034 272 5000 .022 .022 .022 .022 .023 +.001 11 .022 40 1996 6000 ---- ---- ---- ---- .013 +.001 .012 409 7000 ---- ---- ---- ---- .008 .000 .008 52 7500 ---- ---- ---- ---- .007 .000 .007 91 8000 ---- ---- ---- ---- .006 -.001 .007 13 9000 ---- ---- ---- ---- .005 .000 .005 41 10000 ---- ---- ---- ---- .004 -.001 .005 183 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 12.058 +.262 11.796 1375 ---- ---- ---- ---- 11.808 +.262 11.546 1400 ---- ---- ---- ---- 11.558 +.262 11.296 1425 ---- ---- ---- ---- 11.308 +.262 11.046 1450 ---- ---- ---- ---- 11.058 +.262 10.796 1475 ---- ---- ---- ---- 10.808 +.262 10.546 1500 ---- ---- ---- ---- 10.558 +.262 10.296 1525 ---- ---- ---- ---- 10.308 +.262 10.046 1550 ---- ---- ---- ---- 10.058 +.262 9.796 1575 ---- ---- ---- ---- 9.808 +.262 9.546 1600 ---- ---- ---- ---- 9.558 +.262 9.296 1625 ---- ---- ---- ---- 9.308 +.262 9.046 1650 ---- ---- ---- ---- 9.058 +.262 8.796 1675 ---- ---- ---- ---- 8.808 +.262 8.546 1700 ---- ---- ---- ---- 8.558 +.262 8.296 1725 ---- ---- ---- ---- 8.308 +.262 8.046 1750 ---- ---- ---- ---- 8.058 +.261 7.797 1775 ---- ---- ---- ---- 7.810 +.261 7.549 1800 ---- ---- ---- ---- 7.563 +.261 7.302 1825 ---- ---- ---- ---- 7.316 +.260 7.056 1850 ---- ---- ---- ---- 7.071 +.259 6.812 1875 ---- ---- ---- ---- 6.828 +.259 6.569 1900 ---- ---- ---- ---- 6.585 +.258 6.327 13 1925 ---- ---- ---- ---- 6.344 +.257 6.087 1950 ---- 6.096B 5.740A 5.740A 6.104 +.255 5.849 1975 ---- 5.915B 5.504A 5.504A 5.867 +.255 5.612 2000 ---- 5.678B 5.271A 5.271A 5.631 +.253 5.378 2025 ---- 5.444B 5.041A 5.041A 5.397 +.250 5.147 2050 ---- 5.212B 4.814A 4.814A 5.166 +.248 4.918 2075 ---- 4.983B 4.589A 4.589A 4.938 +.246 4.692 2100 ---- 4.757B 4.369A 4.369A 4.713 +.242 4.471 2125 ---- 4.535B 4.152A 4.152A 4.492 +.239 4.253 2150 ---- 4.315B 3.940A 3.940A 4.274 +.235 4.039 2175 ---- 4.102B 3.734A 3.734A 4.061 +.230 3.831 2200 ---- 3.890B 3.533A 3.533A 3.853 +.226 3.627 2225 ---- 3.686B 3.337A 3.337A 3.649 +.219 3.430 2250 ---- 3.486B 3.149A 3.149A 3.452 +.214 3.238 2275 ---- 3.294B 2.967A 2.967A 3.260 +.208 3.052 2300 ---- 3.106B 2.792A 2.792A 3.074 +.201 2.873 1 2325 ---- 2.926B 2.624A 2.624A 2.896 +.195 2.701 2350 ---- 2.753B 2.464A 2.464A 2.724 +.188 2.536 2375 ---- 2.587B 2.311A 2.311A 2.560 +.181 2.379 2400 ---- 2.430B 2.166A 2.166A 2.403 +.174 2.229 25 2425 ---- 2.279B 2.028A 2.028A 2.254 +.166 2.088 2450 ---- 2.141B 1.886A 1.886A 2.112 +.158 1.954 2475 ---- 2.006B 1.763A 1.763A 1.979 +.151 1.828 4 2500 ---- 1.878B 1.649A 1.649A 1.853 +.144 1.709 25 2525 ---- 1.760B 1.541A 1.541A 1.735 +.137 1.598 2550 ---- 1.646B 1.440A 1.440A 1.623 +.129 1.494 1 2575 ---- 1.540B 1.347A 1.347A 1.519 +.122 1.397 11 2600 ---- 1.442B 1.259A 1.259A 1.422 +.116 1.306 75 2625 ---- 1.350B 1.178A 1.178A 1.332 +.110 1.222 1 2650 ---- 1.264B 1.103A 1.103A 1.247 +.104 1.143 9 2675 ---- 1.184B 1.033A 1.033A 1.168 +.098 1.070 9 2700 ---- 1.109B .968A .968A 1.095 +.092 1.003 7 2725 ---- 1.040B .908A .908A 1.027 +.087 .940 6 2750 ---- .976B .852A .852A .964 +.082 .882 7 2775 ---- .916B .801A .801A .905 +.077 .828 2800 ---- .861B .753A .753A .851 +.072 .779 2 2825 ---- .809B .709A .709A .800 +.067 .733 5 2850 ---- .762B .668A .668A .753 +.063 .690 2875 ---- .717B .631A .631A .709 +.059 .650 2900 ---- .676B .596A .596A .669 +.055 .614 9 2925 ---- .638B .563A .563A .631 +.051 .580 2950 ---- .603B .533A .533A .596 +.048 .548 2975 ---- .570B .505A .505A .564 +.045 .519 3000 ---- .540B .479A .479A .533 +.041 .492 139 3025 ---- .512B .455A .455A .505 +.038 .467 24 3050 ---- .485B .433A .433A .479 +.036 .443 4 3075 ---- .460B .412A .412A .455 +.034 .421 9 3100 ---- .437B .392A .392A .432 +.031 .401 18 3125 ---- .416B .374A .374A .411 +.029 .382 10 3150 ---- .395B .356A .356A .392 +.028 .364 3 3175 ---- .377B .340A .340A .373 +.026 .347 10 3200 ---- .359B .325A .325A .356 +.025 .331 3225 ---- .342B .311A .311A .339 +.022 .317 6 3250 ---- .327B .297A .297A .324 +.021 .303 12 3275 ---- .312B .284A .284A .310 +.020 .290 3300 ---- .298B .272A .272A .296 +.018 .278 9 3325 ---- .285B .261A .261A .283 +.017 .266 6 3350 ---- .273B .250A .250A .271 +.015 .256 14 3375 ---- .262B .240A .240A .260 +.014 .246 15 3400 ---- .251B .231A .231A .249 +.013 .236 8 3425 ---- .241B .222A .222A .239 +.012 .227 3450 ---- .231B .214A .214A .230 +.011 .219 4 3475 ---- .222B .206A .206A .221 +.010 .211 3500 ---- .213B .198A .198A .213 +.009 .204 4 3525 ---- .205B .191A .191A .205 +.008 .197 3550 ---- .197B .184A .184A .197 +.007 .190 1 3575 ---- .190B .178A .178A .190 +.006 .184 1 3600 ---- .183B .172A .172A .184 +.006 .178 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 14.558 +.262 14.296 1125 ---- ---- ---- ---- 14.308 +.262 14.046 1150 ---- ---- ---- ---- 14.058 +.262 13.796 1175 ---- ---- ---- ---- 13.808 +.262 13.546 1200 ---- ---- ---- ---- 13.558 +.262 13.296 1225 ---- ---- ---- ---- 13.308 +.262 13.046 1250 ---- ---- ---- ---- 13.058 +.262 12.796 1275 ---- ---- ---- ---- 12.808 +.262 12.546 1300 ---- ---- ---- ---- 12.558 +.262 12.296 1325 ---- ---- ---- ---- 12.308 +.262 12.046 1350 ---- ---- ---- ---- 12.058 +.262 11.796 1375 ---- ---- ---- ---- 11.808 +.262 11.546 1400 ---- ---- ---- ---- 11.558 +.262 11.296 1425 ---- ---- ---- ---- 11.308 +.262 11.046 1450 ---- ---- ---- ---- 11.058 +.262 10.796 1475 ---- ---- ---- ---- 10.808 +.262 10.546 1500 ---- ---- ---- ---- 10.558 +.262 10.296 1525 ---- ---- ---- ---- 10.308 +.262 10.046 1550 ---- ---- ---- ---- 10.058 +.262 9.796 1575 ---- ---- ---- ---- 9.808 +.262 9.546 1600 ---- ---- ---- ---- 9.558 +.262 9.296 1625 ---- ---- ---- ---- 9.308 +.262 9.046 1650 ---- ---- ---- ---- 9.058 +.262 8.796 2 1675 ---- ---- ---- ---- 8.808 +.261 8.547 3 1700 ---- ---- ---- ---- 8.560 +.261 8.299 1725 ---- ---- ---- ---- 8.313 +.260 8.053 75 1750 ---- ---- ---- ---- 8.067 +.259 7.808 7 1775 ---- ---- ---- ---- 7.822 +.257 7.565 1800 ---- ---- ---- ---- 7.580 +.257 7.323 1825 ---- ---- ---- ---- 7.339 +.256 7.083 1850 ---- 6.878B 6.736A 6.736A 7.099 +.254 6.845 1875 ---- 6.908B 6.501A 6.501A 6.862 +.253 6.609 1900 ---- 6.672B 6.268A 6.268A 6.627 +.251 6.376 1925 ---- 6.438B 6.038A 6.038A 6.394 +.249 6.145 1950 ---- 6.206B 5.810A 5.810A 6.163 +.247 5.916 1975 ---- 5.977B 5.585A 5.585A 5.935 +.245 5.690 2000 ---- 5.750B 5.363A 5.363A 5.709 +.242 5.467 2 2025 ---- 5.527B 5.145A 5.145A 5.487 +.240 5.247 2050 ---- 5.306B 4.930A 4.930A 5.268 +.237 5.031 2075 ---- 5.089B 4.720A 4.720A 5.052 +.233 4.819 2100 ---- 4.876B 4.513A 4.513A 4.841 +.231 4.610 2125 ---- 4.672B 4.312A 4.312A 4.633 +.226 4.407 2150 ---- 4.463B 4.115A 4.115A 4.430 +.223 4.207 2175 ---- 4.263B 3.924A 3.924A 4.231 +.218 4.013 2200 ---- 4.068B 3.739A 3.739A 4.037 +.213 3.824 1 2225 ---- 3.878B 3.559A 3.559A 3.849 +.209 3.640 2250 ---- 3.694B 3.385A 3.385A 3.666 +.204 3.462 2275 ---- 3.516B 3.217A 3.217A 3.489 +.199 3.290 2300 ---- 3.344B 3.056A 3.056A 3.317 +.193 3.124 26 2325 ---- 3.178B 2.901A 2.901A 3.152 +.187 2.965 1 2350 ---- 3.017B 2.752A 2.752A 2.994 +.182 2.812 2375 ---- 2.865B 2.610A 2.610A 2.842 +.176 2.666 2400 ---- 2.717B 2.474A 2.474A 2.696 +.169 2.527 113 2425 ---- 2.582B 2.345A 2.345A 2.557 +.163 2.394 76 2450 ---- 2.448B 2.200A 2.200A 2.424 +.156 2.268 11 2475 ---- 2.322B 2.083A 2.083A 2.298 +.150 2.148 2500 ---- 2.201B 1.972A 1.972A 2.178 +.144 2.034 1 30 2525 ---- 2.085B 1.867A 1.867A 2.064 +.137 1.927 28 2550 ---- 1.976B 1.768A 1.768A 1.956 +.131 10 1.825 2575 ---- 1.873B 1.675A 1.675A 1.854 +.125 1.729 2600 ---- 1.776B 1.588A 1.588A 1.758 +.119 1.639 1 560 2625 ---- 1.685B 1.505A 1.505A 1.668 +.114 1.554 31 2650 ---- 1.599B 1.428A 1.428A 1.583 +.109 9 1.474 297 2675 ---- 1.517B 1.355A 1.355A 1.502 +.103 1.399 1 2700 ---- 1.441B 1.287A 1.287A 1.427 +.099 1.328 8 2725 ---- 1.369B 1.222A 1.222A 1.356 +.094 1.262 2 2750 ---- 1.302B 1.162A 1.162A 1.289 +.090 1.199 1 2775 ---- 1.238B 1.106A 1.106A 1.226 +.085 1.141 1 2800 ---- 1.179B 1.053A 1.053A 1.167 +.081 1.086 99 2825 ---- 1.123B 1.003A 1.003A 1.111 +.077 1.034 2850 ---- 1.069B .956A .956A 1.059 +.074 .985 2875 ---- 1.020B .912A .912A 1.009 +.069 .940 2900 ---- .973B .871A .871A .963 +.066 .897 226 2925 ---- .929B .832A .832A .919 +.063 .856 2950 ---- .888B .796A .796A .878 +.060 .818 2975 ---- .848B .761A .761A .839 +.056 .783 59 69 3000 .770 .812B .729A .812B .802 +.053 19 .749 1 41 3025 ---- .777B .699A .699A .768 +.051 .717 2 3050 ---- .744B .670A .670A .735 +.047 .688 3075 ---- .713B .643A .643A .705 +.046 .659 3100 ---- .684B .617A .617A .676 +.043 .633 1 3125 ---- .656B .593A .593A .648 +.040 .608 3150 ---- .630B .570A .570A .622 +.038 .584 42 3175 ---- .605B .548A .548A .598 +.036 .562 3200 ---- .582B .528A .528A .575 +.035 .540 4 3225 ---- .560B .508A .508A .553 +.033 .520 3250 ---- .538B .489A .489A .532 +.031 .501 375 169 3275 ---- .518B .472A .472A .513 +.030 .483 3300 ---- .500B .455A .455A .494 +.028 4 .466 91 3325 ---- .481B .439A .439A .476 +.026 .450 3350 ---- .465B .424A .424A .459 +.025 .434 8 3375 ---- .449B .410A .410A .443 +.024 .419 9 3400 ---- .433B .396A .396A .428 +.023 4 .405 109 3425 ---- .418B .383A .383A .413 +.021 .392 3450 ---- .404B .371A .371A .399 +.020 .379 3475 ---- .391B .359A .359A .386 +.019 .367 10 3500 ---- .377B .348A .348A .373 +.018 .355 1674 3525 ---- .366B .337A .337A .361 +.017 .344 6 3550 ---- .353B .326A .326A .350 +.016 .334 3575 ---- .343B .317A .317A .339 +.016 .323 13 3600 ---- .332B .307A .307A .328 +.014 .314 1 3 3625 ---- .321B .298A .298A .318 +.014 .304 10 3650 ---- .311B .289A .289A .309 +.014 .295 10 3675 ---- .302B .281A .281A .299 +.012 .287 10 3700 ---- .293B .273A .273A .291 +.013 .278 15 4000 ---- .210B .198A .198A .209 +.008 .201 375 1444 5000 ---- .088B ---- .087B .095 +.009 .086 57 7000 ---- ---- ---- ---- .038 +.005 .033 5 10000 ---- ---- ---- ---- .017 .000 .017 15 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 12.282 +.264 12.018 1375 ---- ---- ---- ---- 12.032 +.264 11.768 1400 ---- ---- ---- ---- 11.782 +.264 11.518 1425 ---- ---- ---- ---- 11.532 +.264 11.268 1450 ---- ---- ---- ---- 11.282 +.264 11.018 1475 ---- ---- ---- ---- 11.032 +.264 10.768 1500 ---- ---- ---- ---- 10.782 +.264 10.518 1525 ---- ---- ---- ---- 10.532 +.264 10.268 1550 ---- ---- ---- ---- 10.282 +.264 10.018 1575 ---- ---- ---- ---- 10.032 +.264 9.768 1600 ---- ---- ---- ---- 9.782 +.264 9.518 1625 ---- ---- ---- ---- 9.532 +.263 9.269 1650 ---- ---- ---- ---- 9.284 +.262 9.022 1675 ---- ---- ---- ---- 9.038 +.261 8.777 1700 ---- ---- ---- ---- 8.793 +.260 8.533 1725 ---- ---- ---- ---- 8.550 +.259 8.291 1750 ---- ---- ---- ---- 8.308 +.258 8.050 1775 ---- ---- ---- ---- 8.068 +.257 7.811 1800 ---- 7.704B 7.474A 7.474A 7.830 +.255 7.575 1825 ---- 7.630B 7.240A 7.240A 7.595 +.255 7.340 1850 ---- 7.396B 7.009A 7.009A 7.361 +.253 7.108 1875 ---- 7.163B 6.781A 6.781A 7.129 +.251 6.878 1900 ---- 6.933B 6.555A 6.555A 6.900 +.249 6.651 1925 ---- 6.706B 6.332A 6.332A 6.674 +.247 6.427 1950 ---- 6.481B 6.112A 6.112A 6.450 +.244 6.206 1975 ---- 6.259B 5.896A 5.896A 6.229 +.241 5.988 2000 ---- 6.041B 5.683A 5.683A 6.011 +.238 5.773 2025 ---- 5.825B 5.473A 5.473A 5.797 +.235 5.562 2050 ---- 5.613B 5.267A 5.267A 5.586 +.231 5.355 2075 ---- 5.405B 5.066A 5.066A 5.379 +.228 5.151 2100 ---- 5.201B 4.869A 4.869A 5.176 +.224 4.952 1 2125 ---- 5.001B 4.677A 4.677A 4.977 +.221 4.756 2150 ---- 4.806B 4.490A 4.490A 4.782 +.216 4.566 2175 ---- 4.615B 4.307A 4.307A 4.593 +.213 4.380 2200 ---- 4.429B 4.130A 4.130A 4.407 +.208 4.199 2225 ---- 4.248B 3.958A 3.958A 4.227 +.203 4.024 2250 ---- 4.071B 3.791A 3.791A 4.052 +.198 3.854 2275 ---- 3.900B 3.630A 3.630A 3.882 +.192 3.690 2300 ---- 3.735B 3.474A 3.474A 3.718 +.186 3.532 2325 ---- 3.575B 3.324A 3.324A 3.559 +.180 3.379 2350 ---- 3.421B 3.180A 3.180A 3.405 +.173 3.232 2375 ---- 3.273B 3.041A 3.041A 3.257 +.167 3.090 2400 ---- 3.130B 2.908A 2.908A 3.115 +.162 2.953 2425 ---- 2.992B 2.780A 2.780A 2.979 +.157 2.822 2450 ---- 2.865B 2.630A 2.630A 2.848 +.152 2.696 2475 ---- 2.739B 2.513A 2.513A 2.722 +.146 2.576 2500 ---- 2.618B 2.401A 2.401A 2.602 +.142 2.460 2525 ---- 2.502B 2.294A 2.294A 2.488 +.138 2.350 2550 ---- 2.392B 2.193A 2.193A 2.378 +.132 2.246 2575 ---- 2.288B 2.096A 2.096A 2.274 +.128 2.146 2600 ---- 2.188B 2.005A 2.005A 2.175 +.124 2.051 75 75 2625 ---- 2.093B 1.918A 1.918A 2.081 +.120 1.961 2650 ---- 2.003B 1.835A 1.835A 1.991 +.116 1.875 2675 ---- 1.917B 1.757A 1.757A 1.906 +.112 1.794 2700 ---- 1.835B 1.682A 1.682A 1.825 +.108 1.717 50 2725 ---- 1.758B 1.612A 1.612A 1.748 +.104 1.644 2750 ---- 1.685B 1.545A 1.545A 1.675 +.100 1.575 2775 ---- 1.615B 1.481A 1.481A 1.606 +.096 1.510 2800 ---- 1.549B 1.421A 1.421A 1.540 +.092 1.448 2825 ---- 1.486B 1.364A 1.364A 1.478 +.089 1.389 2850 ---- 1.427B 1.310A 1.310A 1.419 +.085 1.334 2875 ---- 1.370B 1.259A 1.259A 1.363 +.082 1.281 2900 ---- 1.317B 1.210A 1.210A 1.310 +.079 1.231 2925 ---- 1.266B 1.164A 1.164A 1.259 +.075 1.184 2950 ---- 1.217B 1.120A 1.120A 1.211 +.072 1.139 2975 ---- 1.171B 1.078A 1.078A 1.166 +.070 1.096 3000 ---- 1.127B 1.039A 1.039A 1.122 +.066 1.056 165 3025 ---- 1.086B 1.001A 1.001A 1.081 +.064 1.017 3050 ---- 1.046B .965A .965A 1.042 +.061 .981 3075 ---- 1.008B .931A .931A 1.005 +.059 .946 3100 ---- .972B .899A .899A .969 +.055 .914 3125 ---- .938B .868A .868A .935 +.053 .882 3150 ---- .905B .839A .839A .903 +.051 .852 105 105 3175 ---- .874B .811A .811A .872 +.048 .824 3200 ---- .844B .785A .785A .843 +.046 .797 3225 ---- .816B .759A .759A .815 +.044 .771 3250 ---- .789B .735A .735A .788 +.042 .746 3275 ---- .763B .712A .712A .762 +.039 .723 3300 ---- .738B .690A .690A .738 +.038 .700 57 3325 ---- .714B .669A .669A .714 +.036 .678 3350 ---- .692B .649A .649A .692 +.035 .657 3375 ---- .670B .630A .630A .671 +.034 .637 3400 ---- .649B .611A .611A .650 +.032 .618 3 3425 ---- .629B .593A .593A .631 +.031 .600 3450 ---- .610B .577A .577A .612 +.030 .582 3475 ---- .592B .561A .561A .594 +.029 .565 3500 ---- .575B .545A .545A .576 +.027 .549 3525 ---- .558B .530A .530A .560 +.027 .533 3550 ---- .542B .516A .516A .544 +.026 .518 3575 ---- .526B .502A .502A .529 +.025 .504 3600 ---- .511B .489A .489A .514 +.024 .490 3625 ---- .497B ---- .497B .500 +.024 .476 3650 ---- .483B ---- .483B .486 +.023 .463 3675 ---- .470B ---- .470B .473 +.022 .451 3700 ---- .458B ---- .458B .461 +.022 .439 3725 ---- .445B ---- .445B .448 +.020 .428 4000 ---- .338B ---- .338B .340 +.013 .327 4500 ---- .221B ---- .221B .222 +.002 .220 124 124 5000 ---- ---- ---- ---- .155 -.012 .167 6000 ---- ---- .103A .103A .090 -.035 .125 248 248 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.759 +.265 18.494 750 ---- ---- ---- ---- 18.509 +.265 18.244 775 ---- ---- ---- ---- 18.259 +.265 17.994 800 ---- ---- ---- ---- 18.009 +.265 17.744 825 ---- ---- ---- ---- 17.759 +.265 17.494 850 ---- ---- ---- ---- 17.509 +.265 17.244 875 ---- ---- ---- ---- 17.259 +.265 16.994 900 ---- ---- ---- ---- 17.009 +.265 16.744 925 ---- ---- ---- ---- 16.759 +.265 16.494 950 ---- ---- ---- ---- 16.509 +.265 16.244 975 ---- ---- ---- ---- 16.259 +.265 15.994 1000 ---- ---- ---- ---- 16.009 +.265 15.744 1025 ---- ---- ---- ---- 15.759 +.265 15.494 1050 ---- ---- ---- ---- 15.509 +.265 15.244 1075 ---- ---- ---- ---- 15.259 +.265 14.994 1100 ---- ---- ---- ---- 15.009 +.265 14.744 1125 ---- ---- ---- ---- 14.759 +.265 14.494 1150 ---- ---- ---- ---- 14.509 +.265 14.244 1175 ---- ---- ---- ---- 14.259 +.265 13.994 1200 ---- ---- ---- ---- 14.009 +.265 13.744 1225 ---- ---- ---- ---- 13.759 +.265 13.494 1250 ---- ---- ---- ---- 13.509 +.265 13.244 1275 ---- ---- ---- ---- 13.259 +.265 12.994 1300 ---- ---- ---- ---- 13.009 +.265 12.744 1325 ---- ---- ---- ---- 12.759 +.265 12.494 1350 ---- ---- ---- ---- 12.509 +.265 12.244 1375 ---- ---- ---- ---- 12.259 +.265 11.994 1400 ---- ---- ---- ---- 12.009 +.265 11.744 1425 ---- ---- ---- ---- 11.759 +.265 11.494 1450 ---- ---- ---- ---- 11.509 +.265 11.244 1475 ---- ---- ---- ---- 11.259 +.265 10.994 1500 ---- ---- ---- ---- 11.009 +.265 10.744 1525 ---- ---- ---- ---- 10.759 +.265 10.494 1550 ---- ---- ---- ---- 10.509 +.265 10.244 1575 ---- ---- ---- ---- 10.259 +.263 9.996 1600 ---- ---- ---- ---- 10.011 +.262 9.749 1625 ---- ---- ---- ---- 9.765 +.260 9.505 1650 ---- ---- ---- ---- 9.521 +.258 9.263 1675 ---- ---- ---- ---- 9.279 +.256 9.023 1700 ---- ---- ---- ---- 9.039 +.254 8.785 1725 ---- ---- ---- ---- 8.801 +.252 8.549 1750 ---- ---- ---- ---- 8.565 +.250 8.315 1775 ---- ---- ---- ---- 8.331 +.248 8.083 1800 ---- ---- ---- ---- 8.098 +.245 7.853 1825 ---- ---- ---- ---- 7.868 +.243 7.625 1850 ---- ---- ---- ---- 7.640 +.241 7.399 1875 ---- ---- ---- ---- 7.414 +.238 7.176 1900 ---- ---- ---- ---- 7.191 +.236 6.955 1925 ---- ---- ---- ---- 6.970 +.233 6.737 1950 ---- ---- ---- ---- 6.752 +.229 6.523 1975 ---- ---- ---- ---- 6.538 +.227 6.311 2000 ---- ---- ---- ---- 6.327 +.223 6.104 2025 ---- ---- ---- ---- 6.121 +.220 5.901 2050 ---- ---- ---- ---- 5.919 +.217 5.702 2075 ---- ---- ---- ---- 5.721 +.214 5.507 2100 ---- ---- ---- ---- 5.528 +.211 5.317 2125 ---- ---- ---- ---- 5.339 +.207 5.132 2150 ---- ---- ---- ---- 5.156 +.204 4.952 2175 ---- ---- ---- ---- 4.977 +.200 4.777 2200 ---- ---- ---- ---- 4.803 +.197 4.606 2225 ---- ---- ---- ---- 4.634 +.193 4.441 2250 ---- ---- ---- ---- 4.470 +.190 4.280 2275 ---- ---- ---- ---- 4.310 +.186 4.124 2300 ---- ---- ---- ---- 4.155 +.183 3.972 2325 ---- ---- ---- ---- 4.004 +.179 3.825 2350 ---- ---- ---- ---- 3.857 +.175 3.682 2375 ---- ---- ---- ---- 3.715 +.171 3.544 2400 ---- ---- ---- ---- 3.577 +.168 3.409 83 2425 ---- ---- ---- ---- 3.442 +.163 3.279 2450 ---- ---- ---- ---- 3.313 +.160 3.153 2475 ---- ---- ---- ---- 3.187 +.155 3.032 2500 ---- ---- ---- ---- 3.066 +.151 2.915 2525 ---- ---- ---- ---- 2.950 +.148 2.802 2550 ---- ---- ---- ---- 2.838 +.143 2.695 1 2575 ---- ---- ---- ---- 2.732 +.140 2.592 2600 ---- ---- ---- ---- 2.630 +.136 2.494 25 2625 ---- ---- ---- ---- 2.533 +.132 2.401 12 2650 ---- ---- ---- ---- 2.440 +.128 2.312 13 2675 ---- ---- ---- ---- 2.352 +.124 2.228 2700 ---- ---- ---- ---- 2.269 +.121 2.148 16 2725 ---- ---- ---- ---- 2.189 +.118 2.071 2750 ---- ---- ---- ---- 2.113 +.115 1.998 2775 ---- ---- ---- ---- 2.040 +.111 1.929 2800 ---- ---- ---- ---- 1.970 +.108 1.862 83 2825 ---- ---- ---- ---- 1.903 +.105 1.798 2850 ---- ---- ---- ---- 1.839 +.102 1.737 2875 ---- ---- ---- ---- 1.777 +.099 1.678 2900 ---- ---- ---- ---- 1.718 +.096 1.622 2925 ---- ---- ---- ---- 1.662 +.094 1.568 2950 ---- ---- ---- ---- 1.608 +.091 1.517 6 2975 ---- ---- ---- ---- 1.556 +.088 1.468 3000 ---- ---- ---- ---- 1.507 +.086 1.421 3 2750 3025 ---- ---- ---- ---- 1.460 +.084 1.376 3050 ---- ---- ---- ---- 1.415 +.082 1.333 3075 ---- ---- ---- ---- 1.372 +.079 1.293 3100 ---- ---- ---- ---- 1.331 +.077 1.254 31 3125 ---- ---- ---- ---- 1.292 +.075 1.217 3150 ---- ---- ---- ---- 1.255 +.073 1.182 3175 ---- ---- ---- ---- 1.220 +.071 1.149 3200 ---- ---- ---- ---- 1.186 +.069 1.117 3225 ---- ---- ---- ---- 1.153 +.067 1.086 3250 ---- ---- ---- ---- 1.122 +.066 1.056 3275 ---- ---- ---- ---- 1.091 +.064 1.027 3300 ---- ---- ---- ---- 1.061 +.062 .999 3325 ---- ---- ---- ---- 1.032 +.061 .971 3350 ---- ---- ---- ---- 1.003 +.059 .944 3375 ---- ---- ---- ---- .975 +.057 .918 3400 ---- ---- ---- ---- .948 +.056 .892 3425 ---- ---- ---- ---- .922 +.055 .867 3450 ---- ---- ---- ---- .897 +.053 .844 3475 ---- ---- ---- ---- .873 +.052 .821 3500 ---- ---- ---- ---- .850 +.051 .799 2651 3525 ---- ---- ---- ---- .828 +.050 .778 3550 ---- ---- ---- ---- .807 +.049 .758 3575 ---- ---- ---- ---- .787 +.047 .740 3600 ---- ---- ---- ---- .768 +.046 .722 3625 ---- ---- ---- ---- .750 +.045 .705 3650 ---- ---- ---- ---- .732 +.044 .688 3675 ---- ---- ---- ---- .715 +.042 .673 3700 ---- ---- ---- ---- .699 +.041 .658 3725 ---- ---- ---- ---- .684 +.041 .643 3750 ---- ---- ---- ---- .670 +.040 .630 3775 ---- ---- ---- ---- .655 +.038 .617 3800 ---- ---- ---- ---- .642 +.038 .604 11 3825 ---- ---- ---- ---- .629 +.037 .592 3850 ---- ---- ---- ---- .617 +.037 .580 3875 ---- ---- ---- ---- .605 +.036 .569 3900 ---- ---- ---- ---- .593 +.035 .558 3925 ---- ---- ---- ---- .582 +.034 .548 3950 ---- ---- ---- ---- .571 +.033 .538 3975 ---- ---- ---- ---- .561 +.033 .528 4000 ---- ---- ---- ---- .551 +.032 .519 4025 ---- ---- ---- ---- .542 +.032 .510 4050 ---- ---- ---- ---- .532 +.030 .502 4075 ---- ---- ---- ---- .524 +.030 .494 4100 ---- ---- ---- ---- .515 +.029 .486 4500 ---- ---- ---- ---- .414 +.022 .392 4700 ---- ---- ---- ---- .382 +.020 .362 4900 ---- ---- ---- ---- .357 +.019 .338 5000 ---- ---- ---- ---- .346 +.017 .329 6 243 5500 ---- ---- ---- ---- .310 +.014 .296 6000 ---- ---- ---- ---- .289 +.013 .276 7000 ---- ---- ---- ---- .252 +.011 .241 3 109 7500 ---- ---- ---- ---- .230 +.010 .220 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 19.263 +.265 18.998 750 ---- ---- ---- ---- 19.013 +.265 18.748 775 ---- ---- ---- ---- 18.763 +.265 18.498 800 ---- ---- ---- ---- 18.513 +.265 18.248 825 ---- ---- ---- ---- 18.263 +.265 17.998 850 ---- ---- ---- ---- 18.013 +.265 17.748 875 ---- ---- ---- ---- 17.763 +.265 17.498 900 ---- ---- ---- ---- 17.513 +.265 17.248 925 ---- ---- ---- ---- 17.263 +.265 16.998 950 ---- ---- ---- ---- 17.013 +.265 16.748 975 ---- ---- ---- ---- 16.763 +.265 16.498 1000 ---- ---- ---- ---- 16.513 +.265 16.248 1025 ---- ---- ---- ---- 16.263 +.265 15.998 1050 ---- ---- ---- ---- 16.013 +.265 15.748 1075 ---- ---- ---- ---- 15.763 +.265 15.498 1100 ---- ---- ---- ---- 15.513 +.265 15.248 1125 ---- ---- ---- ---- 15.263 +.265 14.998 1150 ---- ---- ---- ---- 15.013 +.265 14.748 1175 ---- ---- ---- ---- 14.763 +.265 14.498 1200 ---- ---- ---- ---- 14.513 +.265 14.248 1225 ---- ---- ---- ---- 14.263 +.265 13.998 1250 ---- ---- ---- ---- 14.013 +.265 13.748 1275 ---- ---- ---- ---- 13.763 +.265 13.498 1300 ---- ---- ---- ---- 13.513 +.265 13.248 1325 ---- ---- ---- ---- 13.263 +.265 12.998 1350 ---- ---- ---- ---- 13.013 +.265 12.748 1375 ---- ---- ---- ---- 12.763 +.265 12.498 1400 ---- ---- ---- ---- 12.513 +.265 12.248 1425 ---- ---- ---- ---- 12.263 +.264 11.999 1450 ---- ---- ---- ---- 12.014 +.263 11.751 1475 ---- ---- ---- ---- 11.766 +.261 11.505 1500 ---- ---- ---- ---- 11.519 +.259 11.260 1525 ---- ---- ---- ---- 11.275 +.258 11.017 1550 ---- ---- ---- ---- 11.031 +.256 10.775 1575 ---- ---- ---- ---- 10.790 +.255 10.535 1600 ---- ---- ---- ---- 10.550 +.253 10.297 1625 ---- ---- ---- ---- 10.311 +.251 10.060 1650 ---- ---- ---- ---- 10.075 +.249 9.826 1675 ---- ---- ---- ---- 9.840 +.247 9.593 1700 ---- ---- ---- ---- 9.608 +.246 9.362 1725 ---- ---- ---- ---- 9.377 +.243 9.134 1750 ---- ---- ---- ---- 9.149 +.241 8.908 1775 ---- ---- ---- ---- 8.924 +.240 8.684 1800 ---- ---- ---- ---- 8.701 +.238 8.463 1825 ---- ---- ---- ---- 8.480 +.235 8.245 1850 ---- ---- ---- ---- 8.262 +.232 8.030 1875 ---- ---- ---- ---- 8.048 +.231 7.817 1900 ---- ---- ---- ---- 7.836 +.229 7.607 1925 ---- ---- ---- ---- 7.627 +.226 7.401 1950 ---- ---- ---- ---- 7.421 +.223 7.198 1975 ---- ---- ---- ---- 7.218 +.220 6.998 2000 ---- ---- ---- ---- 7.019 +.218 6.801 2025 ---- ---- ---- ---- 6.823 +.215 6.608 2050 ---- ---- ---- ---- 6.631 +.212 6.419 2075 ---- ---- ---- ---- 6.443 +.210 6.233 2100 ---- ---- ---- ---- 6.258 +.207 6.051 2125 ---- ---- ---- ---- 6.077 +.204 5.873 2150 ---- ---- ---- ---- 5.900 +.201 5.699 2175 ---- ---- ---- ---- 5.728 +.198 5.530 2200 ---- ---- ---- ---- 5.560 +.195 5.365 2225 ---- ---- ---- ---- 5.396 +.192 5.204 2250 ---- ---- ---- ---- 5.237 +.189 5.048 2275 ---- ---- ---- ---- 5.083 +.186 4.897 2300 ---- ---- ---- ---- 4.933 +.182 4.751 2325 ---- ---- ---- ---- 4.788 +.179 4.609 2350 ---- ---- ---- ---- 4.647 +.175 4.472 2375 ---- ---- ---- ---- 4.512 +.172 4.340 2400 ---- ---- ---- ---- 4.381 +.169 4.212 2425 ---- ---- ---- ---- 4.255 +.166 4.089 2450 ---- ---- ---- ---- 4.133 +.162 3.971 2475 ---- ---- ---- ---- 4.016 +.159 3.857 2500 ---- ---- ---- ---- 3.904 +.156 3.748 2525 ---- ---- ---- ---- 3.796 +.153 3.643 2550 ---- ---- ---- ---- 3.692 +.150 3.542 2575 ---- ---- ---- ---- 3.592 +.147 3.445 2600 ---- ---- ---- ---- 3.497 +.144 3.353 2625 ---- ---- ---- ---- 3.405 +.141 3.264 2650 ---- ---- ---- ---- 3.317 +.138 3.179 2675 ---- ---- ---- ---- 3.233 +.135 3.098 2700 ---- ---- ---- ---- 3.152 +.133 3.019 2725 ---- ---- ---- ---- 3.075 +.131 2.944 2750 ---- ---- ---- ---- 3.000 +.127 2.873 2775 ---- ---- ---- ---- 2.928 +.124 2.804 2800 ---- ---- ---- ---- 2.860 +.123 2.737 2825 ---- ---- ---- ---- 2.793 +.119 2.674 2850 ---- ---- ---- ---- 2.730 +.118 2.612 2875 ---- ---- ---- ---- 2.668 +.115 2.553 2900 ---- ---- ---- ---- 2.609 +.113 2.496 2925 ---- ---- ---- ---- 2.553 +.111 2.442 2950 ---- ---- ---- ---- 2.498 +.109 2.389 2975 ---- ---- ---- ---- 2.445 +.107 2.338 3000 ---- ---- ---- ---- 2.394 +.105 2.289 3025 ---- ---- ---- ---- 2.344 +.102 2.242 3050 ---- ---- ---- ---- 2.297 +.101 2.196 3075 ---- ---- ---- ---- 2.251 +.099 2.152 3100 ---- ---- ---- ---- 2.206 +.097 2.109 3125 ---- ---- ---- ---- 2.163 +.095 2.068 3150 ---- ---- ---- ---- 2.121 +.093 2.028 3175 ---- ---- ---- ---- 2.080 +.091 1.989 3200 ---- ---- ---- ---- 2.041 +.090 1.951 3225 ---- ---- ---- ---- 2.003 +.088 1.915 3250 ---- ---- ---- ---- 1.966 +.087 1.879 1 3275 ---- ---- ---- ---- 1.930 +.085 1.845 3300 ---- ---- ---- ---- 1.895 +.084 1.811 3325 ---- ---- ---- ---- 1.861 +.082 1.779 3350 ---- ---- ---- ---- 1.828 +.081 1.747 3375 ---- ---- ---- ---- 1.796 +.079 1.717 3400 ---- ---- ---- ---- 1.765 +.078 1.687 3425 ---- ---- ---- ---- 1.735 +.077 1.658 3450 ---- ---- ---- ---- 1.706 +.076 1.630 3475 ---- ---- ---- ---- 1.677 +.074 1.603 3500 ---- ---- ---- ---- 1.649 +.073 1.576 1 3525 ---- ---- ---- ---- 1.623 +.073 1.550 3550 ---- ---- ---- ---- 1.596 +.070 1.526 3575 ---- ---- ---- ---- 1.571 +.070 1.501 3600 ---- ---- ---- ---- 1.547 +.069 1.478 3625 ---- ---- ---- ---- 1.523 +.068 1.455 3650 ---- ---- ---- ---- 1.500 +.067 1.433 3675 ---- ---- ---- ---- 1.477 +.065 1.412 3700 ---- ---- ---- ---- 1.456 +.065 1.391 3725 ---- ---- ---- ---- 1.435 +.064 1.371 3750 ---- ---- ---- ---- 1.414 +.063 1.351 3775 ---- ---- ---- ---- 1.394 +.061 1.333 3800 ---- ---- ---- ---- 1.375 +.061 1.314 3825 ---- ---- ---- ---- 1.357 +.060 1.297 3850 ---- ---- ---- ---- 1.339 +.060 1.279 3875 ---- ---- ---- ---- 1.321 +.058 1.263 3900 ---- ---- ---- ---- 1.304 +.057 1.247 3925 ---- ---- ---- ---- 1.288 +.057 1.231 3950 ---- ---- ---- ---- 1.272 +.056 1.216 3975 ---- ---- ---- ---- 1.257 +.056 1.201 4000 ---- ---- ---- ---- 1.242 +.055 1.187 4025 ---- ---- ---- ---- 1.227 +.054 1.173 4050 ---- ---- ---- ---- 1.213 +.053 1.160 4075 ---- ---- ---- ---- 1.199 +.052 1.147 4100 ---- ---- ---- ---- 1.186 +.052 1.134 5000 ---- ---- ---- ---- .897 +.037 .860 6000 ---- ---- ---- ---- .806 +.030 .776 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 17.409 +.265 17.144 950 ---- ---- ---- ---- 17.159 +.265 16.894 975 ---- ---- ---- ---- 16.909 +.265 16.644 1000 ---- ---- ---- ---- 16.659 +.265 16.394 1025 ---- ---- ---- ---- 16.409 +.265 16.144 1050 ---- ---- ---- ---- 16.159 +.265 15.894 1075 ---- ---- ---- ---- 15.909 +.265 15.644 1100 ---- ---- ---- ---- 15.659 +.265 15.394 1125 ---- ---- ---- ---- 15.409 +.265 15.144 1150 ---- ---- ---- ---- 15.159 +.265 14.894 1175 ---- ---- ---- ---- 14.909 +.265 14.644 1200 ---- ---- ---- ---- 14.659 +.265 14.394 1225 ---- ---- ---- ---- 14.409 +.265 14.144 1250 ---- ---- ---- ---- 14.159 +.264 13.895 1275 ---- ---- ---- ---- 13.910 +.263 13.647 1300 ---- ---- ---- ---- 13.662 +.261 13.401 1325 ---- ---- ---- ---- 13.417 +.260 13.157 1350 ---- ---- ---- ---- 13.173 +.258 12.915 1375 ---- ---- ---- ---- 12.930 +.256 12.674 1400 ---- ---- ---- ---- 12.689 +.254 12.435 1425 ---- ---- ---- ---- 12.450 +.253 12.197 1450 ---- ---- ---- ---- 12.212 +.251 11.961 1475 ---- ---- ---- ---- 11.975 +.249 11.726 1500 ---- ---- ---- ---- 11.740 +.248 11.492 1525 ---- ---- ---- ---- 11.506 +.246 11.260 1550 ---- ---- ---- ---- 11.273 +.244 11.029 1575 ---- ---- ---- ---- 11.043 +.243 10.800 1600 ---- ---- ---- ---- 10.813 +.241 10.572 1625 ---- ---- ---- ---- 10.585 +.239 10.346 1650 ---- ---- ---- ---- 10.360 +.238 10.122 1675 ---- ---- ---- ---- 10.136 +.237 9.899 1700 ---- ---- ---- ---- 9.914 +.235 9.679 1725 ---- ---- ---- ---- 9.694 +.233 9.461 1750 ---- ---- ---- ---- 9.477 +.231 9.246 1775 ---- ---- ---- ---- 9.262 +.229 9.033 1800 ---- ---- ---- ---- 9.050 +.227 8.823 1825 ---- ---- ---- ---- 8.840 +.224 8.616 1850 ---- ---- ---- ---- 8.634 +.223 8.411 1875 ---- ---- ---- ---- 8.430 +.220 8.210 1900 ---- ---- ---- ---- 8.229 +.218 8.011 1925 ---- ---- ---- ---- 8.031 +.215 7.816 1950 ---- ---- ---- ---- 7.837 +.214 7.623 1975 ---- ---- ---- ---- 7.646 +.212 7.434 2000 ---- ---- ---- ---- 7.457 +.208 7.249 2025 ---- ---- ---- ---- 7.273 +.207 7.066 2050 ---- ---- ---- ---- 7.091 +.204 6.887 2075 ---- ---- ---- ---- 6.913 +.201 6.712 2100 ---- ---- ---- ---- 6.739 +.198 6.541 2125 ---- ---- ---- ---- 6.569 +.196 6.373 2150 ---- ---- ---- ---- 6.402 +.193 6.209 2175 ---- ---- ---- ---- 6.240 +.191 6.049 2200 ---- ---- ---- ---- 6.081 +.188 5.893 2225 ---- ---- ---- ---- 5.927 +.185 5.742 2250 ---- ---- ---- ---- 5.777 +.183 5.594 2275 ---- ---- ---- ---- 5.632 +.180 5.452 2300 ---- ---- ---- ---- 5.491 +.178 5.313 2325 ---- ---- ---- ---- 5.354 +.174 5.180 2350 ---- ---- ---- ---- 5.222 +.172 5.050 2375 ---- ---- ---- ---- 5.095 +.170 4.925 2400 ---- ---- ---- ---- 4.972 +.167 4.805 2425 ---- ---- ---- ---- 4.853 +.164 4.689 2450 ---- ---- ---- ---- 4.739 +.162 4.577 2475 ---- ---- ---- ---- 4.629 +.159 4.470 2500 ---- ---- ---- ---- 4.523 +.156 4.367 2525 ---- ---- ---- ---- 4.421 +.153 4.268 2550 ---- ---- ---- ---- 4.324 +.151 4.173 2575 ---- ---- ---- ---- 4.230 +.148 4.082 2600 ---- ---- ---- ---- 4.140 +.146 3.994 2625 ---- ---- ---- ---- 4.054 +.144 3.910 2650 ---- ---- ---- ---- 3.971 +.141 3.830 2675 ---- ---- ---- ---- 3.892 +.139 3.753 2700 ---- ---- ---- ---- 3.816 +.137 3.679 2725 ---- ---- ---- ---- 3.743 +.134 3.609 2750 ---- ---- ---- ---- 3.673 +.132 3.541 2775 ---- ---- ---- ---- 3.606 +.130 3.476 2800 ---- ---- ---- ---- 3.541 +.128 3.413 2825 ---- ---- ---- ---- 3.479 +.126 3.353 2850 ---- ---- ---- ---- 3.419 +.124 3.295 2875 ---- ---- ---- ---- 3.361 +.122 3.239 2900 ---- ---- ---- ---- 3.305 +.120 3.185 2925 ---- ---- ---- ---- 3.251 +.118 3.133 2950 ---- ---- ---- ---- 3.200 +.117 3.083 2975 ---- ---- ---- ---- 3.149 +.115 3.034 3000 ---- ---- ---- ---- 3.101 +.114 2.987 3025 ---- ---- ---- ---- 3.054 +.112 2.942 3050 ---- ---- ---- ---- 3.008 +.110 2.898 3075 ---- ---- ---- ---- 2.964 +.108 2.856 3100 ---- ---- ---- ---- 2.922 +.107 2.815 3125 ---- ---- ---- ---- 2.880 +.105 2.775 3150 ---- ---- ---- ---- 2.840 +.104 2.736 3175 ---- ---- ---- ---- 2.801 +.103 2.698 3200 ---- ---- ---- ---- 2.762 +.101 2.661 3225 ---- ---- ---- ---- 2.725 +.100 2.625 3250 ---- ---- ---- ---- 2.689 +.098 2.591 3275 ---- ---- ---- ---- 2.654 +.097 2.557 3300 ---- ---- ---- ---- 2.620 +.096 2.524 3325 ---- ---- ---- ---- 2.586 +.094 2.492 3350 ---- ---- ---- ---- 2.554 +.094 2.460 3375 ---- ---- ---- ---- 2.522 +.092 2.430 3400 ---- ---- ---- ---- 2.491 +.091 2.400 3425 ---- ---- ---- ---- 2.461 +.090 2.371 3450 ---- ---- ---- ---- 2.432 +.090 2.342 3475 ---- ---- ---- ---- 2.403 +.088 2.315 3500 ---- ---- ---- ---- 2.375 +.087 2.288 3525 ---- ---- ---- ---- 2.348 +.086 2.262 3550 ---- ---- ---- ---- 2.321 +.085 2.236 3575 ---- ---- ---- ---- 2.295 +.084 2.211 3600 ---- ---- ---- ---- 2.270 +.083 2.187 3625 ---- ---- ---- ---- 2.246 +.083 2.163 3650 ---- ---- ---- ---- 2.222 +.081 2.141 3675 ---- ---- ---- ---- 2.199 +.081 2.118 3700 ---- ---- ---- ---- 2.176 +.079 2.097 3725 ---- ---- ---- ---- 2.155 +.079 2.076 3750 ---- ---- ---- ---- 2.134 +.078 2.056 3775 ---- ---- ---- ---- 2.113 +.077 2.036 3800 ---- ---- ---- ---- 2.093 +.076 2.017 3825 ---- ---- ---- ---- 2.074 +.076 1.998 3850 ---- ---- ---- ---- 2.055 +.075 1.980 3875 ---- ---- ---- ---- 2.037 +.074 1.963 3900 ---- ---- ---- ---- 2.019 +.073 1.946 3925 ---- ---- ---- ---- 2.002 +.072 1.930 3950 ---- ---- ---- ---- 1.985 +.071 1.914 3975 ---- ---- ---- ---- 1.969 +.071 1.898 4000 ---- ---- ---- ---- 1.953 +.070 1.883 4025 ---- ---- ---- ---- 1.938 +.070 1.868 4050 ---- ---- ---- ---- 1.923 +.069 1.854 4075 ---- ---- ---- ---- 1.909 +.069 1.840 4100 ---- ---- ---- ---- 1.895 +.068 1.827 4125 ---- ---- ---- ---- 1.881 +.067 1.814 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.521 +.265 17.256 950 ---- ---- ---- ---- 17.271 +.265 17.006 975 ---- ---- ---- ---- 17.021 +.265 16.756 1000 ---- ---- ---- ---- 16.771 +.265 16.506 1025 ---- ---- ---- ---- 16.521 +.265 16.256 1050 ---- ---- ---- ---- 16.271 +.265 16.006 1075 ---- ---- ---- ---- 16.021 +.265 15.756 1100 ---- ---- ---- ---- 15.771 +.265 15.506 1125 ---- ---- ---- ---- 15.521 +.265 15.256 1150 ---- ---- ---- ---- 15.271 +.265 15.006 1175 ---- ---- ---- ---- 15.021 +.263 14.758 1200 ---- ---- ---- ---- 14.773 +.261 14.512 1225 ---- ---- ---- ---- 14.527 +.260 14.267 1250 ---- ---- ---- ---- 14.283 +.259 14.024 1275 ---- ---- ---- ---- 14.040 +.256 13.784 1300 ---- ---- ---- ---- 13.799 +.255 13.544 1325 ---- ---- ---- ---- 13.560 +.253 13.307 1350 ---- ---- ---- ---- 13.322 +.252 13.070 1375 ---- ---- ---- ---- 13.086 +.250 12.836 1400 ---- ---- ---- ---- 12.851 +.249 12.602 1425 ---- ---- ---- ---- 12.617 +.247 12.370 1450 ---- ---- ---- ---- 12.385 +.245 12.140 1475 ---- ---- ---- ---- 12.154 +.244 11.910 1500 ---- ---- ---- ---- 11.924 +.242 11.682 1525 ---- ---- ---- ---- 11.696 +.241 11.455 1550 ---- ---- ---- ---- 11.469 +.239 11.230 1575 ---- ---- ---- ---- 11.243 +.237 11.006 1600 ---- ---- ---- ---- 11.019 +.236 10.783 1625 ---- ---- ---- ---- 10.796 +.233 10.563 1650 ---- ---- ---- ---- 10.576 +.232 10.344 1675 ---- ---- ---- ---- 10.357 +.230 10.127 1700 ---- ---- ---- ---- 10.140 +.228 9.912 1725 ---- ---- ---- ---- 9.926 +.227 9.699 1750 ---- ---- ---- ---- 9.714 +.225 9.489 1775 ---- ---- ---- ---- 9.505 +.223 9.282 1800 ---- ---- ---- ---- 9.299 +.221 9.078 1825 ---- ---- ---- ---- 9.095 +.219 8.876 1850 ---- ---- ---- ---- 8.894 +.217 8.677 1875 ---- ---- ---- ---- 8.696 +.215 8.481 1900 ---- ---- ---- ---- 8.501 +.213 8.288 1925 ---- ---- ---- ---- 8.309 +.210 8.099 1950 ---- ---- ---- ---- 8.121 +.209 7.912 1975 ---- ---- ---- ---- 7.935 +.206 7.729 2000 ---- ---- ---- ---- 7.753 +.204 7.549 2025 ---- ---- ---- ---- 7.574 +.202 7.372 2050 ---- ---- ---- ---- 7.398 +.199 7.199 2075 ---- ---- ---- ---- 7.226 +.197 7.029 2100 ---- ---- ---- ---- 7.058 +.195 6.863 2125 ---- ---- ---- ---- 6.893 +.193 6.700 2150 ---- ---- ---- ---- 6.732 +.190 6.542 2175 ---- ---- ---- ---- 6.575 +.188 6.387 2200 ---- ---- ---- ---- 6.422 +.185 6.237 2225 ---- ---- ---- ---- 6.273 +.183 6.090 2250 ---- ---- ---- ---- 6.128 +.180 5.948 2275 ---- ---- ---- ---- 5.988 +.178 5.810 2300 ---- ---- ---- ---- 5.852 +.175 5.677 2325 ---- ---- ---- ---- 5.721 +.173 5.548 2350 ---- ---- ---- ---- 5.594 +.171 5.423 2375 ---- ---- ---- ---- 5.471 +.168 5.303 2400 ---- ---- ---- ---- 5.353 +.166 5.187 2425 ---- ---- ---- ---- 5.239 +.163 5.076 2450 ---- ---- ---- ---- 5.129 +.161 4.968 2475 ---- ---- ---- ---- 5.024 +.159 4.865 2500 ---- ---- ---- ---- 4.922 +.156 4.766 2525 ---- ---- ---- ---- 4.825 +.154 4.671 2550 ---- ---- ---- ---- 4.731 +.151 4.580 2575 ---- ---- ---- ---- 4.642 +.150 4.492 2600 ---- ---- ---- ---- 4.556 +.147 4.409 2625 ---- ---- ---- ---- 4.473 +.144 4.329 2650 ---- ---- ---- ---- 4.395 +.143 4.252 2675 ---- ---- ---- ---- 4.319 +.141 4.178 2700 ---- ---- ---- ---- 4.246 +.138 4.108 2725 ---- ---- ---- ---- 4.177 +.137 4.040 2750 ---- ---- ---- ---- 4.110 +.135 3.975 2775 ---- ---- ---- ---- 4.046 +.133 3.913 2800 ---- ---- ---- ---- 3.984 +.131 3.853 2825 ---- ---- ---- ---- 3.925 +.130 3.795 2850 ---- ---- ---- ---- 3.867 +.127 3.740 2875 ---- ---- ---- ---- 3.812 +.126 3.686 2900 ---- ---- ---- ---- 3.759 +.124 3.635 2925 ---- ---- ---- ---- 3.708 +.123 3.585 2950 ---- ---- ---- ---- 3.658 +.121 3.537 2975 ---- ---- ---- ---- 3.610 +.119 3.491 3000 ---- ---- ---- ---- 3.564 +.118 3.446 3025 ---- ---- ---- ---- 3.519 +.117 3.402 3050 ---- ---- ---- ---- 3.475 +.115 3.360 3075 ---- ---- ---- ---- 3.433 +.114 3.319 3100 ---- ---- ---- ---- 3.392 +.112 3.280 3125 ---- ---- ---- ---- 3.352 +.111 3.241 3150 ---- ---- ---- ---- 3.313 +.109 3.204 3175 ---- ---- ---- ---- 3.276 +.109 3.167 3200 ---- ---- ---- ---- 3.239 +.107 3.132 3225 ---- ---- ---- ---- 3.203 +.106 3.097 3250 ---- ---- ---- ---- 3.168 +.105 3.063 3275 ---- ---- ---- ---- 3.134 +.103 3.031 3300 ---- ---- ---- ---- 3.101 +.102 2.999 3325 ---- ---- ---- ---- 3.069 +.102 2.967 3350 ---- ---- ---- ---- 3.037 +.100 2.937 3375 ---- ---- ---- ---- 3.006 +.099 2.907 3400 ---- ---- ---- ---- 2.976 +.098 2.878 3425 ---- ---- ---- ---- 2.947 +.097 2.850 3450 ---- ---- ---- ---- 2.918 +.096 2.822 3475 ---- ---- ---- ---- 2.890 +.095 2.795 3500 ---- ---- ---- ---- 2.862 +.094 2.768 3525 ---- ---- ---- ---- 2.836 +.093 2.743 3550 ---- ---- ---- ---- 2.810 +.093 2.717 3575 ---- ---- ---- ---- 2.784 +.091 2.693 3600 ---- ---- ---- ---- 2.760 +.091 2.669 3625 ---- ---- ---- ---- 2.736 +.090 2.646 3650 ---- ---- ---- ---- 2.712 +.088 2.624 3675 ---- ---- ---- ---- 2.690 +.088 2.602 3700 ---- ---- ---- ---- 2.668 +.087 2.581 3725 ---- ---- ---- ---- 2.646 +.086 2.560 3750 ---- ---- ---- ---- 2.626 +.086 2.540 3775 ---- ---- ---- ---- 2.606 +.085 2.521 3800 ---- ---- ---- ---- 2.586 +.084 2.502 3825 ---- ---- ---- ---- 2.567 +.083 2.484 3850 ---- ---- ---- ---- 2.549 +.083 2.466 3875 ---- ---- ---- ---- 2.531 +.082 2.449 3900 ---- ---- ---- ---- 2.513 +.081 2.432 3925 ---- ---- ---- ---- 2.497 +.081 2.416 3950 ---- ---- ---- ---- 2.480 +.080 2.400 3975 ---- ---- ---- ---- 2.464 +.079 2.385 4000 ---- ---- ---- ---- 2.449 +.079 2.370 4025 ---- ---- ---- ---- 2.434 +.078 2.356 4050 ---- ---- ---- ---- 2.420 +.078 2.342 4075 ---- ---- ---- ---- 2.406 +.078 2.328 4100 ---- ---- ---- ---- 2.392 +.077 2.315 4125 ---- ---- ---- ---- 2.379 +.076 2.303 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 17.312 +.265 17.047 1050 ---- ---- ---- ---- 17.062 +.264 16.798 1075 ---- ---- ---- ---- 16.813 +.262 16.551 1100 ---- ---- ---- ---- 16.567 +.261 16.306 1125 ---- ---- ---- ---- 16.323 +.259 16.064 1150 ---- ---- ---- ---- 16.080 +.257 15.823 1175 ---- ---- ---- ---- 15.840 +.256 15.584 1200 ---- ---- ---- ---- 15.601 +.254 15.347 1225 ---- ---- ---- ---- 15.364 +.252 15.112 1250 ---- ---- ---- ---- 15.129 +.251 14.878 1275 ---- ---- ---- ---- 14.895 +.249 14.646 1300 ---- ---- ---- ---- 14.662 +.247 14.415 1325 ---- ---- ---- ---- 14.431 +.246 14.185 1350 ---- ---- ---- ---- 14.201 +.244 13.957 1375 ---- ---- ---- ---- 13.973 +.243 13.730 1400 ---- ---- ---- ---- 13.746 +.242 13.504 1425 ---- ---- ---- ---- 13.519 +.239 13.280 1450 ---- ---- ---- ---- 13.294 +.238 13.056 1475 ---- ---- ---- ---- 13.070 +.236 12.834 1500 ---- ---- ---- ---- 12.847 +.235 12.612 1525 ---- ---- ---- ---- 12.625 +.233 12.392 1550 ---- ---- ---- ---- 12.404 +.232 12.172 1575 ---- ---- ---- ---- 12.184 +.231 11.953 1600 ---- ---- ---- ---- 11.965 +.229 11.736 1625 ---- ---- ---- ---- 11.747 +.228 11.519 1650 ---- ---- ---- ---- 11.530 +.226 11.304 1675 ---- ---- ---- ---- 11.315 +.225 11.090 1700 ---- ---- ---- ---- 11.101 +.224 10.877 1725 ---- ---- ---- ---- 10.888 +.222 10.666 1750 ---- ---- ---- ---- 10.678 +.221 10.457 1775 ---- ---- ---- ---- 10.469 +.219 10.250 1800 ---- ---- ---- ---- 10.262 +.217 10.045 1825 ---- ---- ---- ---- 10.058 +.215 9.843 1850 ---- ---- ---- ---- 9.857 +.214 9.643 1875 ---- ---- ---- ---- 9.658 +.212 9.446 1900 ---- ---- ---- ---- 9.462 +.210 9.252 1925 ---- ---- ---- ---- 9.269 +.209 9.060 1950 ---- ---- ---- ---- 9.079 +.207 8.872 1975 ---- ---- ---- ---- 8.891 +.204 8.687 2000 ---- ---- ---- ---- 8.707 +.202 8.505 2025 ---- ---- ---- ---- 8.526 +.200 8.326 2050 ---- ---- ---- ---- 8.348 +.198 8.150 2075 ---- ---- ---- ---- 8.174 +.197 7.977 2100 ---- ---- ---- ---- 8.002 +.194 7.808 2125 ---- ---- ---- ---- 7.834 +.193 7.641 2150 ---- ---- ---- ---- 7.669 +.191 7.478 2175 ---- ---- ---- ---- 7.508 +.189 7.319 2200 ---- ---- ---- ---- 7.350 +.187 7.163 2225 ---- ---- ---- ---- 7.196 +.185 7.011 2250 ---- ---- ---- ---- 7.045 +.182 6.863 2275 ---- ---- ---- ---- 6.899 +.180 6.719 2300 ---- ---- ---- ---- 6.756 +.178 6.578 2325 ---- ---- ---- ---- 6.617 +.175 6.442 2350 ---- ---- ---- ---- 6.483 +.174 6.309 2375 ---- ---- ---- ---- 6.353 +.171 6.182 2400 ---- ---- ---- ---- 6.227 +.169 6.058 2425 ---- ---- ---- ---- 6.106 +.167 5.939 2450 ---- ---- ---- ---- 5.989 +.165 5.824 2475 ---- ---- ---- ---- 5.876 +.163 5.713 2500 ---- ---- ---- ---- 5.767 +.161 5.606 2525 ---- ---- ---- ---- 5.663 +.159 5.504 2550 ---- ---- ---- ---- 5.563 +.157 5.406 2575 ---- ---- ---- ---- 5.466 +.154 5.312 2600 ---- ---- ---- ---- 5.374 +.153 5.221 2625 ---- ---- ---- ---- 5.285 +.150 5.135 2650 ---- ---- ---- ---- 5.201 +.149 5.052 2675 ---- ---- ---- ---- 5.120 +.147 4.973 2700 ---- ---- ---- ---- 5.042 +.145 4.897 2725 ---- ---- ---- ---- 4.968 +.143 4.825 2750 ---- ---- ---- ---- 4.897 +.141 4.756 2775 ---- ---- ---- ---- 4.830 +.140 4.690 2800 ---- ---- ---- ---- 4.765 +.138 4.627 2825 ---- ---- ---- ---- 4.703 +.137 4.566 2850 ---- ---- ---- ---- 4.643 +.135 4.508 2875 ---- ---- ---- ---- 4.586 +.133 4.453 2900 ---- ---- ---- ---- 4.532 +.132 4.400 2925 ---- ---- ---- ---- 4.479 +.130 4.349 2950 ---- ---- ---- ---- 4.428 +.128 4.300 2975 ---- ---- ---- ---- 4.380 +.128 4.252 3000 ---- ---- ---- ---- 4.333 +.126 4.207 3025 ---- ---- ---- ---- 4.287 +.124 4.163 3050 ---- ---- ---- ---- 4.243 +.123 4.120 3075 ---- ---- ---- ---- 4.201 +.122 4.079 3100 ---- ---- ---- ---- 4.160 +.121 4.039 3125 ---- ---- ---- ---- 4.121 +.120 4.001 3150 ---- ---- ---- ---- 4.082 +.118 3.964 3175 ---- ---- ---- ---- 4.045 +.117 3.928 3200 ---- ---- ---- ---- 4.009 +.116 3.893 3225 ---- ---- ---- ---- 3.973 +.115 3.858 3250 ---- ---- ---- ---- 3.939 +.114 3.825 3275 ---- ---- ---- ---- 3.906 +.113 3.793 3300 ---- ---- ---- ---- 3.873 +.112 3.761 3325 ---- ---- ---- ---- 3.841 +.110 3.731 3350 ---- ---- ---- ---- 3.810 +.109 3.701 3375 ---- ---- ---- ---- 3.780 +.109 3.671 3400 ---- ---- ---- ---- 3.751 +.108 3.643 3425 ---- ---- ---- ---- 3.722 +.107 3.615 3450 ---- ---- ---- ---- 3.693 +.106 3.587 3475 ---- ---- ---- ---- 3.666 +.105 3.561 3500 ---- ---- ---- ---- 3.639 +.104 3.535 3525 ---- ---- ---- ---- 3.612 +.103 3.509 3550 ---- ---- ---- ---- 3.586 +.102 3.484 3575 ---- ---- ---- ---- 3.561 +.102 3.459 3600 ---- ---- ---- ---- 3.537 +.101 3.436 3625 ---- ---- ---- ---- 3.512 +.100 3.412 3650 ---- ---- ---- ---- 3.489 +.099 3.390 3675 ---- ---- ---- ---- 3.466 +.098 3.368 3700 ---- ---- ---- ---- 3.444 +.098 3.346 3725 ---- ---- ---- ---- 3.422 +.097 3.325 3750 ---- ---- ---- ---- 3.401 +.096 3.305 3775 ---- ---- ---- ---- 3.381 +.096 3.285 3800 ---- ---- ---- ---- 3.361 +.095 3.266 3825 ---- ---- ---- ---- 3.342 +.094 3.248 3850 ---- ---- ---- ---- 3.323 +.093 3.230 3875 ---- ---- ---- ---- 3.305 +.093 3.212 3900 ---- ---- ---- ---- 3.288 +.093 3.195 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.416 +.261 17.155 1050 ---- ---- ---- ---- 17.171 +.260 16.911 1075 ---- ---- ---- ---- 16.928 +.258 16.670 1100 ---- ---- ---- ---- 16.687 +.256 16.431 1125 ---- ---- ---- ---- 16.448 +.255 16.193 1150 ---- ---- ---- ---- 16.211 +.253 15.958 1175 ---- ---- ---- ---- 15.975 +.251 15.724 1200 ---- ---- ---- ---- 15.741 +.249 15.492 1225 ---- ---- ---- ---- 15.509 +.248 15.261 1250 ---- ---- ---- ---- 15.278 +.246 15.032 1275 ---- ---- ---- ---- 15.049 +.245 14.804 1300 ---- ---- ---- ---- 14.821 +.243 14.578 1325 ---- ---- ---- ---- 14.594 +.242 14.352 1350 ---- ---- ---- ---- 14.369 +.241 14.128 1375 ---- ---- ---- ---- 14.144 +.239 13.905 1400 ---- ---- ---- ---- 13.921 +.237 13.684 1425 ---- ---- ---- ---- 13.699 +.236 13.463 1450 ---- ---- ---- ---- 13.478 +.235 13.243 1475 ---- ---- ---- ---- 13.257 +.233 13.024 1500 ---- ---- ---- ---- 13.038 +.232 12.806 1525 ---- ---- ---- ---- 12.820 +.231 12.589 1550 ---- ---- ---- ---- 12.602 +.229 12.373 1575 ---- ---- ---- ---- 12.385 +.227 12.158 1600 ---- ---- ---- ---- 12.169 +.226 11.943 1625 ---- ---- ---- ---- 11.955 +.225 11.730 1650 ---- ---- ---- ---- 11.741 +.223 11.518 1675 ---- ---- ---- ---- 11.528 +.221 11.307 1700 ---- ---- ---- ---- 11.317 +.220 11.097 1725 ---- ---- ---- ---- 11.108 +.219 10.889 1750 ---- ---- ---- ---- 10.900 +.217 10.683 1775 ---- ---- ---- ---- 10.695 +.216 10.479 1800 ---- ---- ---- ---- 10.491 +.214 10.277 1825 ---- ---- ---- ---- 10.290 +.212 10.078 1850 ---- ---- ---- ---- 10.092 +.211 9.881 1875 ---- ---- ---- ---- 9.896 +.209 9.687 1900 ---- ---- ---- ---- 9.703 +.207 9.496 1925 ---- ---- ---- ---- 9.513 +.205 9.308 1950 ---- ---- ---- ---- 9.327 +.204 9.123 1975 ---- ---- ---- ---- 9.143 +.202 8.941 2000 ---- ---- ---- ---- 8.962 +.200 8.762 2025 ---- ---- ---- ---- 8.784 +.198 8.586 2050 ---- ---- ---- ---- 8.610 +.197 8.413 2075 ---- ---- ---- ---- 8.438 +.194 8.244 2100 ---- ---- ---- ---- 8.270 +.192 8.078 2125 ---- ---- ---- ---- 8.105 +.190 7.915 2150 ---- ---- ---- ---- 7.944 +.189 7.755 2175 ---- ---- ---- ---- 7.786 +.187 7.599 2200 ---- ---- ---- ---- 7.631 +.185 7.446 2225 ---- ---- ---- ---- 7.480 +.182 7.298 2250 ---- ---- ---- ---- 7.333 +.181 7.152 2275 ---- ---- ---- ---- 7.190 +.179 7.011 2300 ---- ---- ---- ---- 7.050 +.176 6.874 2325 ---- ---- ---- ---- 6.915 +.175 6.740 2350 ---- ---- ---- ---- 6.784 +.173 6.611 2375 ---- ---- ---- ---- 6.657 +.171 6.486 2400 ---- ---- ---- ---- 6.534 +.168 6.366 2425 ---- ---- ---- ---- 6.416 +.166 6.250 2450 ---- ---- ---- ---- 6.302 +.164 6.138 2475 ---- ---- ---- ---- 6.192 +.162 6.030 2500 ---- ---- ---- ---- 6.087 +.161 5.926 2525 ---- ---- ---- ---- 5.986 +.159 5.827 2550 ---- ---- ---- ---- 5.888 +.156 5.732 2575 ---- ---- ---- ---- 5.795 +.155 5.640 2600 ---- ---- ---- ---- 5.706 +.153 5.553 2625 ---- ---- ---- ---- 5.620 +.151 5.469 2650 ---- ---- ---- ---- 5.539 +.150 5.389 2675 ---- ---- ---- ---- 5.461 +.148 5.313 2700 ---- ---- ---- ---- 5.386 +.146 5.240 2725 ---- ---- ---- ---- 5.315 +.144 5.171 2750 ---- ---- ---- ---- 5.247 +.143 5.104 2775 ---- ---- ---- ---- 5.182 +.141 5.041 2800 ---- ---- ---- ---- 5.120 +.139 4.981 2825 ---- ---- ---- ---- 5.061 +.138 4.923 2850 ---- ---- ---- ---- 5.004 +.136 4.868 2875 ---- ---- ---- ---- 4.950 +.135 4.815 2900 ---- ---- ---- ---- 4.898 +.134 4.764 2925 ---- ---- ---- ---- 4.848 +.133 4.715 2950 ---- ---- ---- ---- 4.800 +.131 4.669 2975 ---- ---- ---- ---- 4.753 +.129 4.624 3000 ---- ---- ---- ---- 4.709 +.129 4.580 3025 ---- ---- ---- ---- 4.666 +.127 4.539 3050 ---- ---- ---- ---- 4.624 +.126 4.498 3075 ---- ---- ---- ---- 4.584 +.124 4.460 3100 ---- ---- ---- ---- 4.546 +.124 4.422 3125 ---- ---- ---- ---- 4.508 +.122 4.386 3150 ---- ---- ---- ---- 4.472 +.121 4.351 3175 ---- ---- ---- ---- 4.437 +.120 4.317 3200 ---- ---- ---- ---- 4.403 +.120 4.283 3225 ---- ---- ---- ---- 4.369 +.118 4.251 3250 ---- ---- ---- ---- 4.337 +.117 4.220 3275 ---- ---- ---- ---- 4.305 +.116 4.189 3300 ---- ---- ---- ---- 4.275 +.116 4.159 3325 ---- ---- ---- ---- 4.245 +.115 4.130 3350 ---- ---- ---- ---- 4.216 +.114 4.102 3375 ---- ---- ---- ---- 4.187 +.113 4.074 3400 ---- ---- ---- ---- 4.159 +.112 4.047 3425 ---- ---- ---- ---- 4.132 +.111 4.021 3450 ---- ---- ---- ---- 4.105 +.110 3.995 3475 ---- ---- ---- ---- 4.079 +.109 3.970 3500 ---- ---- ---- ---- 4.054 +.109 3.945 3525 ---- ---- ---- ---- 4.029 +.108 3.921 3550 ---- ---- ---- ---- 4.004 +.107 3.897 3575 ---- ---- ---- ---- 3.980 +.106 3.874 3600 ---- ---- ---- ---- 3.957 +.105 3.852 3625 ---- ---- ---- ---- 3.934 +.104 3.830 3650 ---- ---- ---- ---- 3.912 +.104 3.808 3675 ---- ---- ---- ---- 3.890 +.103 3.787 3700 ---- ---- ---- ---- 3.869 +.102 3.767 3725 ---- ---- ---- ---- 3.849 +.102 3.747 3750 ---- ---- ---- ---- 3.829 +.101 3.728 3775 ---- ---- ---- ---- 3.810 +.100 3.710 3800 ---- ---- ---- ---- 3.792 +.100 3.692 3825 ---- ---- ---- ---- 3.774 +.100 3.674 3850 ---- ---- ---- ---- 3.756 +.098 3.658 3875 ---- ---- ---- ---- 3.739 +.098 3.641 3900 ---- ---- ---- ---- 3.723 +.097 3.626 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.545 +.256 17.289 1050 ---- ---- ---- ---- 17.307 +.255 17.052 1075 ---- ---- ---- ---- 17.071 +.253 16.818 1100 ---- ---- ---- ---- 16.836 +.251 16.585 1125 ---- ---- ---- ---- 16.604 +.250 16.354 1150 ---- ---- ---- ---- 16.373 +.248 16.125 1175 ---- ---- ---- ---- 16.144 +.247 15.897 1200 ---- ---- ---- ---- 15.916 +.245 15.671 1225 ---- ---- ---- ---- 15.689 +.243 15.446 1250 ---- ---- ---- ---- 15.464 +.241 15.223 1275 ---- ---- ---- ---- 15.241 +.241 15.000 1300 ---- ---- ---- ---- 15.018 +.239 14.779 1325 ---- ---- ---- ---- 14.797 +.238 14.559 1350 ---- ---- ---- ---- 14.576 +.236 14.340 1375 ---- ---- ---- ---- 14.357 +.234 14.123 1400 ---- ---- ---- ---- 14.138 +.232 13.906 1425 ---- ---- ---- ---- 13.921 +.231 13.690 1450 ---- ---- ---- ---- 13.704 +.230 13.474 1475 ---- ---- ---- ---- 13.489 +.229 13.260 1500 ---- ---- ---- ---- 13.274 +.228 13.046 1525 ---- ---- ---- ---- 13.060 +.226 12.834 1550 ---- ---- ---- ---- 12.846 +.224 12.622 1575 ---- ---- ---- ---- 12.633 +.223 12.410 1600 ---- ---- ---- ---- 12.421 +.221 12.200 1625 ---- ---- ---- ---- 12.210 +.220 11.990 1650 ---- ---- ---- ---- 12.000 +.219 11.781 1675 ---- ---- ---- ---- 11.792 +.218 11.574 1700 ---- ---- ---- ---- 11.584 +.216 11.368 1725 ---- ---- ---- ---- 11.378 +.214 11.164 1750 ---- ---- ---- ---- 11.174 +.213 10.961 1775 ---- ---- ---- ---- 10.972 +.211 10.761 1800 ---- ---- ---- ---- 10.772 +.210 10.562 1825 ---- ---- ---- ---- 10.575 +.208 10.367 1850 ---- ---- ---- ---- 10.380 +.207 10.173 1875 ---- ---- ---- ---- 10.189 +.206 9.983 1900 ---- ---- ---- ---- 10.000 +.204 9.796 1925 ---- ---- ---- ---- 9.814 +.202 9.612 1950 ---- ---- ---- ---- 9.631 +.200 9.431 1975 ---- ---- ---- ---- 9.451 +.198 9.253 2000 ---- ---- ---- ---- 9.274 +.196 9.078 2025 ---- ---- ---- ---- 9.101 +.195 8.906 2050 ---- ---- ---- ---- 8.930 +.193 8.737 2075 ---- ---- ---- ---- 8.763 +.191 8.572 2100 ---- ---- ---- ---- 8.599 +.190 8.409 2125 ---- ---- ---- ---- 8.438 +.188 8.250 2150 ---- ---- ---- ---- 8.281 +.186 8.095 2175 ---- ---- ---- ---- 8.126 +.184 7.942 2200 ---- ---- ---- ---- 7.976 +.182 7.794 2225 ---- ---- ---- ---- 7.829 +.181 7.648 2250 ---- ---- ---- ---- 7.686 +.179 7.507 2275 ---- ---- ---- ---- 7.546 +.176 7.370 2300 ---- ---- ---- ---- 7.411 +.175 7.236 2325 ---- ---- ---- ---- 7.280 +.173 7.107 2350 ---- ---- ---- ---- 7.152 +.171 6.981 2375 ---- ---- ---- ---- 7.030 +.170 6.860 2400 ---- ---- ---- ---- 6.911 +.167 6.744 2425 ---- ---- ---- ---- 6.797 +.166 6.631 2450 ---- ---- ---- ---- 6.687 +.164 6.523 2475 ---- ---- ---- ---- 6.581 +.162 6.419 2500 ---- ---- ---- ---- 6.480 +.160 6.320 2525 ---- ---- ---- ---- 6.382 +.158 6.224 2550 ---- ---- ---- ---- 6.289 +.156 6.133 2575 ---- ---- ---- ---- 6.200 +.155 6.045 2600 ---- ---- ---- ---- 6.115 +.154 5.961 2625 ---- ---- ---- ---- 6.033 +.151 5.882 2650 ---- ---- ---- ---- 5.955 +.150 5.805 2675 ---- ---- ---- ---- 5.881 +.148 5.733 2700 ---- ---- ---- ---- 5.811 +.147 5.664 2725 ---- ---- ---- ---- 5.743 +.145 5.598 2750 ---- ---- ---- ---- 5.679 +.144 5.535 2775 ---- ---- ---- ---- 5.618 +.142 5.476 2800 ---- ---- ---- ---- 5.560 +.141 5.419 2825 ---- ---- ---- ---- 5.504 +.139 5.365 2850 ---- ---- ---- ---- 5.451 +.138 5.313 2875 ---- ---- ---- ---- 5.401 +.137 5.264 2900 ---- ---- ---- ---- 5.352 +.135 5.217 2925 ---- ---- ---- ---- 5.306 +.134 5.172 2950 ---- ---- ---- ---- 5.261 +.133 5.128 2975 ---- ---- ---- ---- 5.219 +.132 5.087 3000 ---- ---- ---- ---- 5.177 +.130 5.047 3025 ---- ---- ---- ---- 5.138 +.130 5.008 3050 ---- ---- ---- ---- 5.100 +.129 4.971 3075 ---- ---- ---- ---- 5.063 +.128 4.935 3100 ---- ---- ---- ---- 5.027 +.126 4.901 3125 ---- ---- ---- ---- 4.993 +.125 4.868 3150 ---- ---- ---- ---- 4.960 +.124 4.836 3175 ---- ---- ---- ---- 4.928 +.124 4.804 3200 ---- ---- ---- ---- 4.897 +.123 4.774 3225 ---- ---- ---- ---- 4.866 +.121 4.745 3250 ---- ---- ---- ---- 4.837 +.121 4.716 3275 ---- ---- ---- ---- 4.808 +.120 4.688 3300 ---- ---- ---- ---- 4.780 +.119 4.661 3325 ---- ---- ---- ---- 4.753 +.119 4.634 3350 ---- ---- ---- ---- 4.726 +.117 4.609 3375 ---- ---- ---- ---- 4.700 +.117 4.583 3400 ---- ---- ---- ---- 4.674 +.115 4.559 3425 ---- ---- ---- ---- 4.650 +.115 4.535 3450 ---- ---- ---- ---- 4.625 +.114 4.511 3475 ---- ---- ---- ---- 4.602 +.114 4.488 3500 ---- ---- ---- ---- 4.578 +.112 4.466 3525 ---- ---- ---- ---- 4.556 +.112 4.444 3550 ---- ---- ---- ---- 4.533 +.111 4.422 3575 ---- ---- ---- ---- 4.512 +.111 4.401 3600 ---- ---- ---- ---- 4.490 +.109 4.381 3625 ---- ---- ---- ---- 4.470 +.109 4.361 3650 ---- ---- ---- ---- 4.450 +.109 4.341 3675 ---- ---- ---- ---- 4.430 +.108 4.322 3700 ---- ---- ---- ---- 4.411 +.107 4.304 3725 ---- ---- ---- ---- 4.393 +.107 4.286 3750 ---- ---- ---- ---- 4.375 +.106 4.269 3775 ---- ---- ---- ---- 4.358 +.106 4.252 3800 ---- ---- ---- ---- 4.341 +.105 4.236 3825 ---- ---- ---- ---- 4.325 +.104 4.221 3850 ---- ---- ---- ---- 4.310 +.104 4.206 3875 ---- ---- ---- ---- 4.295 +.104 4.191 3900 ---- ---- ---- ---- 4.280 +.103 4.177 3925 ---- ---- ---- ---- 4.266 +.102 4.164 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.205 +.236 14.969 1325 ---- ---- ---- ---- 14.987 +.234 14.753 1350 ---- ---- ---- ---- 14.771 +.232 14.539 1375 ---- ---- ---- ---- 14.556 +.231 14.325 1400 ---- ---- ---- ---- 14.341 +.229 14.112 1425 ---- ---- ---- ---- 14.128 +.229 13.899 1450 ---- ---- ---- ---- 13.915 +.227 13.688 1475 ---- ---- ---- ---- 13.703 +.226 13.477 1500 ---- ---- ---- ---- 13.492 +.225 13.267 1525 ---- ---- ---- ---- 13.281 +.223 13.058 1550 ---- ---- ---- ---- 13.071 +.222 12.849 1575 ---- ---- ---- ---- 12.861 +.220 12.641 1600 ---- ---- ---- ---- 12.652 +.218 12.434 1625 ---- ---- ---- ---- 12.444 +.217 12.227 1650 ---- ---- ---- ---- 12.237 +.216 12.021 1675 ---- ---- ---- ---- 12.031 +.215 11.816 1700 ---- ---- ---- ---- 11.826 +.214 11.612 1725 ---- ---- ---- ---- 11.622 +.212 11.410 1750 ---- ---- ---- ---- 11.419 +.210 11.209 1775 ---- ---- ---- ---- 11.219 +.209 11.010 1800 ---- ---- ---- ---- 11.021 +.208 10.813 1825 ---- ---- ---- ---- 10.824 +.206 10.618 1850 ---- ---- ---- ---- 10.631 +.205 10.426 1875 ---- ---- ---- ---- 10.440 +.203 10.237 1900 ---- ---- ---- ---- 10.252 +.201 10.051 1925 ---- ---- ---- ---- 10.067 +.200 9.867 1950 ---- ---- ---- ---- 9.885 +.198 9.687 1975 ---- ---- ---- ---- 9.706 +.196 9.510 2000 ---- ---- ---- ---- 9.531 +.195 9.336 2025 ---- ---- ---- ---- 9.358 +.193 9.165 2050 ---- ---- ---- ---- 9.189 +.192 8.997 2075 ---- ---- ---- ---- 9.022 +.190 8.832 2100 ---- ---- ---- ---- 8.859 +.188 8.671 2125 ---- ---- ---- ---- 8.700 +.187 8.513 2150 ---- ---- ---- ---- 8.543 +.185 8.358 2175 ---- ---- ---- ---- 8.390 +.183 8.207 2200 ---- ---- ---- ---- 8.240 +.181 8.059 2225 ---- ---- ---- ---- 8.093 +.179 7.914 2250 ---- ---- ---- ---- 7.951 +.178 7.773 2275 ---- ---- ---- ---- 7.812 +.176 7.636 2300 ---- ---- ---- ---- 7.677 +.174 7.503 2325 ---- ---- ---- ---- 7.546 +.173 7.373 2350 ---- ---- ---- ---- 7.419 +.171 7.248 2375 ---- ---- ---- ---- 7.296 +.169 7.127 2400 ---- ---- ---- ---- 7.177 +.167 7.010 2425 ---- ---- ---- ---- 7.063 +.165 6.898 2450 ---- ---- ---- ---- 6.953 +.164 6.789 2475 ---- ---- ---- ---- 6.847 +.162 6.685 2500 ---- ---- ---- ---- 6.746 +.160 6.586 2525 ---- ---- ---- ---- 6.649 +.159 6.490 2550 ---- ---- ---- ---- 6.556 +.157 6.399 2575 ---- ---- ---- ---- 6.467 +.156 6.311 2600 ---- ---- ---- ---- 6.382 +.154 6.228 2625 ---- ---- ---- ---- 6.300 +.151 6.149 2650 ---- ---- ---- ---- 6.223 +.150 6.073 2675 ---- ---- ---- ---- 6.150 +.149 6.001 2700 ---- ---- ---- ---- 6.080 +.148 5.932 2725 ---- ---- ---- ---- 6.013 +.146 5.867 2750 ---- ---- ---- ---- 5.950 +.144 5.806 2775 ---- ---- ---- ---- 5.890 +.143 5.747 2800 ---- ---- ---- ---- 5.833 +.142 5.691 2825 ---- ---- ---- ---- 5.779 +.140 5.639 2850 ---- ---- ---- ---- 5.727 +.139 5.588 2875 ---- ---- ---- ---- 5.678 +.138 5.540 2900 ---- ---- ---- ---- 5.631 +.136 5.495 2925 ---- ---- ---- ---- 5.587 +.136 5.451 2950 ---- ---- ---- ---- 5.544 +.135 5.409 2975 ---- ---- ---- ---- 5.502 +.133 5.369 3000 ---- ---- ---- ---- 5.463 +.132 5.331 3025 ---- ---- ---- ---- 5.425 +.131 5.294 3050 ---- ---- ---- ---- 5.389 +.131 5.258 3075 ---- ---- ---- ---- 5.354 +.130 5.224 3100 ---- ---- ---- ---- 5.320 +.128 5.192 3125 ---- ---- ---- ---- 5.288 +.128 5.160 3150 ---- ---- ---- ---- 5.257 +.127 5.130 3175 ---- ---- ---- ---- 5.227 +.126 5.101 3200 ---- ---- ---- ---- 5.198 +.124 5.074 3225 ---- ---- ---- ---- 5.171 +.124 5.047 3250 ---- ---- ---- ---- 5.144 +.123 5.021 3275 ---- ---- ---- ---- 5.118 +.122 4.996 3300 ---- ---- ---- ---- 5.093 +.121 4.972 3325 ---- ---- ---- ---- 5.069 +.120 4.949 3350 ---- ---- ---- ---- 5.045 +.119 4.926 3375 ---- ---- ---- ---- 5.022 +.119 4.903 3400 ---- ---- ---- ---- 4.998 +.118 4.880 3425 ---- ---- ---- ---- 4.975 +.117 4.858 3450 ---- ---- ---- ---- 4.952 +.117 4.835 3475 ---- ---- ---- ---- 4.928 +.115 4.813 3500 ---- ---- ---- ---- 4.905 +.115 4.790 3525 ---- ---- ---- ---- 4.881 +.115 4.766 3550 ---- ---- ---- ---- 4.856 +.114 4.742 3575 ---- ---- ---- ---- 4.831 +.113 4.718 3600 ---- ---- ---- ---- 4.807 +.113 4.694 3625 ---- ---- ---- ---- 4.782 +.112 4.670 3650 ---- ---- ---- ---- 4.757 +.112 4.645 3675 ---- ---- ---- ---- 4.732 +.111 4.621 3700 ---- ---- ---- ---- 4.707 +.110 4.597 3725 ---- ---- ---- ---- 4.683 +.109 4.574 3750 ---- ---- ---- ---- 4.659 +.109 4.550 3775 ---- ---- ---- ---- 4.636 +.108 4.528 3800 ---- ---- ---- ---- 4.613 +.108 4.505 3825 ---- ---- ---- ---- 4.591 +.107 4.484 3850 ---- ---- ---- ---- 4.569 +.106 4.463 3875 ---- ---- ---- ---- 4.548 +.106 4.442 3900 ---- ---- ---- ---- 4.527 +.105 4.422 3925 ---- ---- ---- ---- 4.507 +.104 4.403 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 2 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 2 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 10 1550 ---- ---- ---- ---- .001 .000 .001 6 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 16 1625 ---- ---- ---- ---- .001 .000 .001 5 1650 ---- ---- ---- ---- .001 .000 .001 4 1675 ---- ---- ---- ---- .001 .000 .001 16 1700 ---- ---- ---- ---- .001 .000 .001 20 1725 ---- ---- ---- ---- .001 .000 .001 4 1750 ---- ---- ---- ---- .001 .000 .001 41 1775 ---- ---- ---- ---- .001 .000 .001 29 1800 ---- ---- ---- ---- .001 .000 .001 43 1825 ---- ---- ---- ---- .001 .000 .001 15 1850 ---- ---- ---- ---- .001 .000 .001 36 1875 ---- ---- ---- ---- .001 .000 .001 10 1900 ---- ---- ---- ---- .001 .000 .001 392 1925 ---- ---- ---- ---- .001 .000 .001 66 1950 ---- ---- ---- ---- .001 .000 .001 24 1975 ---- ---- ---- ---- .001 .000 .001 21 2000 ---- ---- ---- ---- .001 .000 .001 94 2025 ---- ---- ---- ---- .001 .000 .001 14 2050 ---- ---- ---- ---- .001 .000 .001 61 2055 ---- ---- ---- ---- .001 .000 .001 2060 ---- ---- ---- ---- .001 .000 .001 5 2065 ---- ---- ---- ---- .001 .000 .001 1 2070 ---- ---- ---- ---- .001 .000 .001 1 2075 ---- ---- ---- ---- .001 .000 .001 3 70 2080 ---- ---- ---- ---- .001 .000 .001 1 2085 ---- ---- ---- ---- .001 .000 .001 9 2090 ---- ---- ---- ---- .001 .000 .001 26 2095 ---- ---- ---- ---- .001 .000 .001 10 2100 ---- ---- ---- ---- .001 .000 .001 718 2105 ---- ---- ---- ---- .001 .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 3 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 .001 159 2165 ---- ---- ---- ---- .001 .000 .001 33 2170 ---- ---- ---- ---- .001 .000 .001 32 2175 ---- ---- ---- ---- .001 .000 .001 375 2180 ---- ---- ---- ---- .001 .000 .001 22 2185 ---- ---- ---- ---- .001 .000 .001 9 2190 ---- ---- ---- ---- .001 .000 .001 1 19 2195 ---- ---- ---- ---- .001 .000 1 .001 21 2200 ---- ---- ---- ---- .001 .000 .001 350 2205 ---- ---- ---- ---- .001 .000 .001 31 2210 ---- ---- ---- ---- .001 .000 .001 35 2215 ---- ---- ---- ---- .001 .000 .001 27 2220 ---- ---- ---- ---- .001 .000 .001 1 16 2225 ---- ---- ---- ---- .001 .000 1 .001 172 2230 ---- ---- ---- ---- .001 .000 .001 36 2235 ---- ---- ---- ---- .001 .000 .001 19 2240 ---- ---- ---- ---- .001 .000 .001 55 2245 ---- ---- ---- ---- .001 .000 .001 25 2250 ---- ---- ---- ---- .001 .000 .001 298 2255 ---- ---- ---- ---- .001 .000 .001 18 2260 ---- ---- ---- ---- .001 .000 .001 36 2265 ---- ---- ---- ---- .001 .000 .001 37 2270 ---- ---- ---- ---- .001 .000 .001 39 2275 ---- ---- ---- ---- .001 .000 .001 279 2280 ---- ---- ---- ---- .001 .000 .001 1 217 2285 ---- ---- ---- ---- .001 .000 .001 148 2290 ---- ---- ---- ---- .001 .000 .001 45 2295 ---- ---- ---- ---- .001 .000 .001 9 2300 ---- ---- ---- ---- .001 .000 .001 364 2305 ---- ---- ---- ---- .001 .000 .001 37 2310 ---- ---- ---- ---- .001 .000 .001 79 2315 ---- ---- ---- ---- .001 .000 .001 107 2320 ---- ---- ---- ---- .001 .000 .001 142 2325 ---- ---- ---- ---- .001 .000 .001 137 2330 ---- ---- ---- ---- .001 .000 .001 87 2335 ---- ---- ---- ---- .001 .000 .001 140 2340 ---- ---- ---- ---- .001 -.001 .002 27 2345 ---- ---- ---- ---- .001 -.001 .002 130 2350 ---- ---- .002A .002A .001 -.002 2 .003 25 216 2355 ---- ---- .002A .002A .001 -.003 .004 4 2360 .003 .003 .003 .003 .001 -.003 2 .004 21 2365 ---- ---- .003A .003A .001 -.005 .006 6 2370 ---- ---- .004A .004A .001 -.006 .007 36 2375 .013 .013 .004A .004A .001 -.008 1 .009 39 302 2380 ---- ---- .003A .003A .002 -.009 .011 21 2385 ---- .015B .003A .015B .002 -.011 .013 16 2390 ---- .018B .003A .018B .002 -.014 .016 13 2395 ---- .023B .003A .023B .003 -.017 .020 1 45 2400 .009 .029B .003A .003A .003 -.021 2 .024 53 685 2405 ---- .037B .004A .037B .004 -.025 .029 65 122 2410 ---- .046B .005A .046B .005 -.030 .035 13 124 2415 .013 .055B .005A .005A .006 -.036 2 .042 16 22 2420 ---- .066B .006A .066B .007 -.043 1 .050 23 36 2425 .080 .080 .008A .011B .009 -.051 24 .060 50 176 2430 .040 .096B .009A .009A .011 -.060 2 .071 15 21 2435 .035 .114B .010 .011B .013 -.072 4 .085 12 26 2440 .055 .135B .013A .034B .016 -.084 8 .100 24 25 2445 ---- .158B .017A .158B .020 -.097 14 .117 182 172 2450 .095 .183B .020A .020A .026 -.111 209 .137 150 299 2455 .058 .213B .025 .025 .033 -.125 9 .158 4 34 2460 .069 .244B .034A .034A .043 -.140 9 .183 10 49 2465 .051 .277B .042 .043 .055 -.154 43 .209 21 11 2470 .189 .312B .055A .129B .070 -.169 4 .239 94 99 2475 .245 .349B .068A .090B .089 -.182 11 .271 7 165 2480 .287 .389B .086A .090A .110 -.195 3 .305 2 14 2485 .165 .432B .106A .123B .135 -.207 3 .342 6 2490 .171 .475B .130A .130A .164 -.216 3 .380 1 22 2495 ---- .519B .157A .519B .196 -.224 .420 25 2500 .261 .564B .186A .298B .231 -.231 8 .462 367 2505 .230 .610B .220A .340B .269 -.236 1 .505 8 2510 .462 .657B .255A .255A .309 -.240 1 .549 31 2515 ---- .704B .299A .704B .352 -.243 .595 19 2520 .425 .752B .340A .340A .396 -.245 1 .641 1 28 2525 .500 .800B .383A .383A .442 -.245 2 .687 74 2530 ---- .849B .428A .849B .489 -.245 .734 19 2535 ---- .898B .474A .898B .536 -.246 .782 17 2540 ---- .947B .521A .947B .584 -.246 .830 22 2545 ---- .997B .569A .997B .632 -.247 .879 1 10 2550 ---- 1.046B .618A 1.046B .681 -.246 4 .927 110 2555 ---- 1.096B .666A 1.096B .730 -.246 .976 2 2560 ---- 1.145B .714A 1.145B .779 -.246 1.025 13 2565 ---- 1.195B .764A 1.195B .829 -.246 1.075 2 2 2570 ---- 1.245B .814A 1.245B .878 -.246 1.124 2 2575 ---- 1.294B .860A 1.293B .928 -.246 1.174 199 2580 ---- 1.344B .910A 1.343B .977 -.247 1.224 2585 ---- 1.394B .960A 1.393B 1.027 -.247 1.274 1 2590 ---- 1.444B 1.012A 1.443B 1.077 -.247 1.324 1 2595 ---- 1.494B 1.062A 1.494B 1.127 -.247 1.374 2600 1.190 1.544B 1.112A 1.260B 1.177 -.247 5 1.424 222 2605 1.288 1.594B 1.162A 1.361B 1.227 -.247 3 1.474 2 2610 ---- 1.644B 1.212A 1.644B 1.277 -.247 1.524 2 2 2615 ---- 1.694B 1.260A 1.694B 1.327 -.247 1.574 2620 ---- 1.744B 1.308A 1.744B 1.377 -.247 1.624 2625 ---- 1.794B 1.358A 1.794B 1.427 -.247 1.674 15 2630 ---- 1.844B 1.408A 1.844B 1.477 -.247 1.724 1 2635 ---- 1.894B 1.458A 1.893B 1.527 -.246 1.773 2640 ---- 1.944B 1.508A 1.944B 1.577 -.246 1.823 2645 ---- 1.994B 1.558A 1.994B 1.627 -.246 1.873 2650 ---- 2.043B 1.608A 2.043B 1.677 -.246 1.923 13 2655 ---- 2.093B 1.658A 2.093B 1.727 -.246 1.973 2660 ---- 2.143B 1.708A 2.143B 1.777 -.246 2.023 1 2665 ---- 2.193B 1.760A 2.193B 1.827 -.246 2.073 2670 ---- 2.243B 1.810A 2.243B 1.877 -.246 2.123 2 2675 ---- 2.293B 1.860A 2.293B 1.927 -.246 2.173 4 2680 ---- 2.343B 1.910A 2.343B 1.977 -.246 2.223 2685 ---- 2.393B 1.960A 2.393B 2.027 -.245 2.272 2690 ---- 2.443B 2.010A 2.443B 2.077 -.245 2.322 2695 ---- 2.493B 2.060A 2.493B 2.127 -.245 2.372 2700 ---- 2.543B 2.110A 2.543B 2.177 -.245 2.422 3 2725 ---- 2.793B 2.360A 2.793B 2.427 -.245 2.672 2 2750 ---- 3.043B 2.610A 3.043B 2.677 -.244 2.921 5 2775 ---- 3.293B 2.860A 3.293B 2.927 -.244 3.171 2 3 2800 ---- 3.543B 3.109A 3.543B 3.177 -.244 3.421 4 2825 ---- 3.793B 3.359A 3.793B 3.427 -.243 3.670 2850 ---- 4.043B 3.609A 4.041B 3.677 -.243 3.920 2875 ---- 4.293B 3.863A 4.292B 3.927 -.243 4.170 2900 ---- ---- 4.144A 4.144A 4.177 -.243 4.420 5 2925 ---- ---- 4.414A 4.414A 4.427 -.243 4.670 2 2950 ---- ---- 4.668A 4.668A 4.677 -.243 4.920 2975 ---- ---- 4.918A 4.918A 4.927 -.243 5.170 3000 ---- ---- 5.168A 5.168A 5.177 -.243 5.420 3025 ---- ---- 5.414A 5.414A 5.427 -.243 5.670 1 3050 ---- ---- 5.667A 5.667A 5.677 -.243 5.920 3075 ---- ---- 5.918A 5.918A 5.927 -.243 6.170 3100 ---- ---- 6.173A 6.173A 6.177 -.243 6.420 3125 ---- ---- 6.423A 6.423A 6.427 -.243 6.670 3150 ---- ---- 6.673A 6.673A 6.677 -.243 6.920 3175 ---- ---- 6.917A 6.917A 6.927 -.243 7.170 3200 ---- ---- 7.164A 7.164A 7.177 -.243 7.420 3 3225 ---- ---- 7.422A 7.422A 7.427 -.243 7.670 3250 ---- ---- 7.672A 7.672A 7.677 -.243 7.920 3275 ---- ---- 7.917A 7.917A 7.927 -.243 8.170 3300 ---- ---- 8.167A 8.167A 8.177 -.243 8.420 3325 ---- ---- 8.417A 8.417A 8.427 -.243 8.670 3350 ---- ---- 8.664A 8.664A 8.677 -.243 8.920 2 3375 ---- ---- 8.922A 8.922A 8.927 -.243 9.170 3400 ---- ---- 9.172A 9.172A 9.177 -.243 9.420 3425 ---- ---- 9.422A 9.422A 9.427 -.243 9.670 3450 ---- ---- 9.672A 9.672A 9.677 -.243 9.920 3475 ---- ---- 9.922A 9.922A 9.927 -.243 10.170 3500 ---- ---- 10.172A 10.172A 10.177 -.243 10.420 3525 ---- ---- 10.414A 10.414A 10.427 -.243 10.670 2 3550 ---- ---- 10.667A 10.667A 10.677 -.243 10.920 3575 ---- ---- 10.914A 10.914A 10.927 -.243 11.170 9 3600 ---- ---- 11.164A 11.164A 11.177 -.243 11.420 21 3625 ---- ---- 11.414A 11.414A 11.427 -.243 11.670 2 3650 ---- ---- 11.672A 11.672A 11.677 -.243 11.920 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 ---- ---- ---- ---- .002 +.001 .001 133 1675 ---- ---- ---- ---- .002 +.001 .001 21 1700 ---- ---- ---- ---- .002 +.001 .001 32 1725 ---- ---- ---- ---- .002 +.001 .001 14 1750 ---- ---- ---- ---- .003 +.002 .001 1 308 1775 ---- ---- ---- ---- .003 +.001 .002 7 1800 ---- ---- ---- ---- .004 +.002 .002 163 1825 ---- ---- ---- ---- .004 +.001 .003 35 1850 ---- ---- ---- ---- .005 +.002 .003 1 165 1875 ---- ---- ---- ---- .005 +.001 .004 152 167 1900 ---- ---- ---- ---- .006 +.001 .005 2 85 1925 ---- ---- ---- ---- .007 +.001 .006 22 1950 .009 .009 .009 .009 .008 +.001 6 .007 35 1975 ---- ---- ---- ---- .009 .000 .009 43 2000 .010 .010 .008 .008 .010 -.001 4 .011 399 2025 ---- ---- ---- ---- .012 -.001 .013 48 2050 ---- ---- ---- ---- .014 -.002 .016 6 255 2055 ---- ---- .016A .016A .015 -.002 .017 1 8 2060 ---- ---- ---- ---- .015 -.002 .017 2065 ---- ---- ---- ---- .016 -.002 .018 3 2070 ---- ---- ---- ---- .016 -.003 .019 1 2075 ---- ---- .019A .019A .017 -.003 .020 47 2080 ---- ---- ---- ---- .017 -.003 .020 22 2085 ---- ---- ---- ---- .018 -.003 .021 2 21 2090 ---- ---- ---- ---- .019 -.003 .022 2095 ---- ---- .022A .022A .020 -.003 .023 6 2100 ---- ---- ---- ---- .020 -.004 1 .024 4 430 2105 ---- ---- .024A .024A .021 -.004 .025 1 2110 ---- ---- .025A .025A .022 -.004 .026 9 2115 ---- ---- .026A .026A .023 -.004 .027 16 2120 ---- ---- .027A .027A .024 -.004 .028 14 2125 ---- ---- .027A .027A .025 -.005 .030 8 122 2130 ---- ---- .028A .028A .026 -.005 .031 31 2135 ---- ---- .030A .030A .027 -.005 .032 25 2140 ---- ---- .032A .032A .028 -.006 .034 15 2145 ---- ---- .032A .032A .030 -.005 .035 8 2150 .035 .035 .032A .032A .031 -.006 1 .037 77 433 2155 ---- ---- .034A .034A .032 -.006 .038 11 2160 ---- .041B .035A .041B .034 -.006 .040 3 2165 ---- ---- .036A .036A .035 -.007 .042 2 5 2170 ---- .046B .038A .046B .037 -.007 .044 32 2175 ---- .048B .040A .048B .039 -.007 .046 1 56 2180 .040 .050B .040 .043B .040 -.008 1 .048 3 17 2185 ---- .053B .043A .053B .042 -.009 .051 3 2190 ---- .056B .045A .056B .044 -.009 .053 5 2195 ---- .059B .047A .059B .046 -.010 .056 6 2200 .051 .062B .049A .052B .049 -.009 2 .058 8 409 2205 ---- .064B .052A .064B .051 -.010 .061 19 2210 ---- .068B .054A .068B .053 -.012 .065 24 2215 ---- .071B .056A .071B .056 -.012 .068 1 17 2220 .056 .075B .056 .059B .059 -.012 1 .071 1 6 2225 .059 .079B .059 .063B .062 -.013 1 .075 13 214 2230 .062 .084B .062 .063B .065 -.014 3 .079 3 42 2235 .074 .088B .067A .067A .068 -.015 3 .083 141 2240 .075 .093B .070A .070A .071 -.016 6 .087 91 2245 .082 .098B .073A .073A .074 -.018 3 .092 29 2250 .080 .103B .077A .077A .078 -.018 25 .096 6 378 2255 .090 .109B .079 .081B .082 -.019 7 .101 1 33 2260 ---- .114B .084A .114B .086 -.020 .106 3 10 2265 .099 .120B .088A .088A .090 -.021 1 .111 103 2270 .104 .127B .092A .092A .095 -.022 3 .117 12 67 2275 ---- .133B .097A .133B .100 -.023 .123 396 2280 .111 .141B .102A .110B .105 -.024 7 .129 12 18 2285 ---- .149B .107A .149B .110 -.026 .136 3 113 2290 ---- .157B .111A .157B .116 -.027 1 .143 1 73 2295 ---- .165B .117A .165B .122 -.028 .150 1 16 2300 .124 .174B .121 .128B .128 -.030 3 .158 46 413 2305 ---- .184B .129A .184B .135 -.032 1 .167 76 2310 .164 .194B .135A .135A .142 -.033 1 .175 25 2315 ---- .204B .142A .204B .149 -.036 .185 1 10 2320 ---- .215B .149A .215B .157 -.038 .195 1 91 2325 .166 .226B .156 .165B .165 -.040 14 .205 14 115 2330 ---- .238B .165A .238B .174 -.042 .216 39 2335 .180 .250B .173A .204B .183 -.044 5 .227 60 2340 ---- .263B .182A .263B .193 -.046 .239 1 51 2345 ---- .277B .192A .277B .203 -.049 .252 1 7 2350 .217 .291B .198 .213B .213 -.052 48 .265 266 351 2355 ---- .306B .212A .306B .224 -.054 .278 5 11 2360 ---- .321B .221A .321B .235 -.057 .292 3 8 2365 ---- .337B .232A .336B .247 -.060 .307 22 2370 ---- .353B .244A .352B .260 -.062 .322 3 87 2375 ---- .371B .256A .369B .273 -.065 .338 28 298 2380 ---- .388B .270A .387B .286 -.068 3 .354 4 28 2385 .304 .407B .283A .339B .300 -.071 5 .371 3 38 2390 ---- .426B .295A .425B .315 -.073 .388 12 26 2395 ---- .445B .311A .444B .330 -.076 .406 110 88 2400 .393 .466B .326A .347B .346 -.079 43 .425 119 244 2405 ---- .487B .342A .485B .362 -.082 .444 44 46 2410 ---- .508B .356A .507B .379 -.085 .464 8 112 2415 ---- .530B .373A .529B .397 -.087 .484 31 2420 .407 .553B .390A .390A .415 -.090 1 .505 2 9 2425 .430 .577B .408A .439B .434 -.093 1 .527 32 101 2430 ---- .601B .427A .599B .453 -.096 .549 4 8 2435 .463 .626B .446A .477B .473 -.099 52 .572 4 38 2440 ---- .651B .466A .649B .494 -.102 .596 9 11 2445 ---- .677B .487A .675B .515 -.105 .620 15 10 2450 .550 .704B .508A .508A .537 -.108 15 .645 164 204 2455 ---- .731B .530A .730B .559 -.112 1 .671 6 2460 .625 .759B .552A .662B .582 -.115 1 .697 1 4 2465 .599 .788B .576A .639B .606 -.118 51 .724 6 8 2470 ---- .817B .599A .815B .630 -.121 .751 9 2475 ---- .847B .624A .845B .655 -.125 2 .780 10 99 2480 .706 .877B .648A .648A .681 -.127 4 .808 41 2485 ---- .908B .674A .906B .707 -.131 .838 1 27 2490 ---- .939B .700A .938B .734 -.134 .868 63 2495 ---- .972B .728A .971B .762 -.137 .899 35 2500 .805 1.005B .756A .797B .790 -.140 4 .930 9 656 2505 ---- 1.038B .784A 1.036B .819 -.143 .962 20 2510 .891 1.072B .812A .916B .849 -.145 2 .994 47 2515 .922 1.106B .843A .948B .879 -.148 1 1.027 8 2520 ---- 1.141B .873A 1.139B .909 -.152 1.061 10 2525 ---- 1.176B .903A 1.175B .941 -.154 1.095 123 2530 ---- 1.212B .932A 1.209B .973 -.157 1.130 14 2535 ---- 1.248B .966A 1.246B 1.005 -.160 1.165 10 2540 ---- 1.285B .996A 1.282B 1.038 -.162 1.200 1 3 2545 ---- 1.322B 1.032A 1.320B 1.071 -.166 1.237 4 2550 ---- 1.360B 1.065A 1.358B 1.105 -.168 1.273 152 2555 ---- 1.398B 1.106A 1.395B 1.140 -.170 1.310 2 2560 ---- 1.436B 1.165A 1.433B 1.175 -.173 1.348 4 2565 ---- ---- 1.200A 1.200A 1.210 -.176 1.386 4 2570 ---- ---- 1.236A 1.236A 1.246 -.179 1.425 9 2575 ---- 1.551B 1.236A 1.551B 1.282 -.181 3 1.463 24 2580 ---- ---- 1.309A 1.309A 1.319 -.184 1.503 5 2585 ---- ---- 1.357A 1.357A 1.356 -.186 1.542 2590 ---- ---- 1.386A 1.386A 1.394 -.189 1.583 5 2595 ---- ---- 1.426A 1.426A 1.432 -.191 1.623 1 2600 ---- 1.758B 1.424A 1.758B 1.471 -.193 1.664 557 2605 ---- ---- 1.503A 1.503A 1.510 -.195 1.705 1 2610 ---- ---- 1.551A 1.551A 1.549 -.197 1.746 2615 ---- ---- 1.579A 1.579A 1.589 -.199 1.788 2 2620 ---- ---- 1.630A 1.630A 1.629 -.201 1.830 2625 ---- 1.971B 1.620A 1.969B 1.669 -.204 1.873 16 2630 ---- ---- 1.702A 1.702A 1.710 -.206 1.916 2 2635 ---- ---- 1.752A 1.752A 1.751 -.208 1.959 2640 ---- ---- 1.794A 1.794A 1.793 -.209 2.002 2645 ---- ---- 1.836A 1.836A 1.835 -.211 2.046 2650 ---- 2.191B 1.824A 2.191B 1.877 -.212 2.089 10 2655 ---- ---- 1.922A 1.922A 1.919 -.214 2.133 2660 ---- ---- 1.965A 1.965A 1.962 -.216 2.178 2665 ---- ---- 2.008A 2.008A 2.005 -.217 2.222 2670 ---- ---- 2.051A 2.051A 2.049 -.218 2.267 2675 ---- 2.417B 2.037A 2.415B 2.092 -.220 2.312 37 2680 ---- ---- 2.139A 2.139A 2.136 -.221 2.357 2685 ---- ---- 2.182A 2.182A 2.180 -.222 2.402 2690 ---- ---- 2.227A 2.227A 2.225 -.223 2.448 2695 ---- ---- 2.271A 2.271A 2.269 -.224 2.493 2700 ---- 2.646B 2.256A 2.645B 2.314 -.225 2.539 687 2725 ---- 2.880B 2.481A 2.880B 2.541 -.230 2.771 6 2750 ---- 3.116B 2.712A 3.115B 2.772 -.233 3.005 13 2775 ---- 3.355B 2.943A 3.355B 3.007 -.235 3.242 1 2800 ---- 3.595B 3.180A 3.594B 3.244 -.237 3.481 20 2825 ---- 3.837B 3.423A 3.837B 3.483 -.239 3.722 3 2850 ---- 4.080B 3.660A 4.080B 3.725 -.239 3.964 3 2875 ---- 4.324B 3.905A 4.324B 3.967 -.240 4.207 2900 ---- ---- 4.148A 4.148A 4.211 -.240 4.451 1 2925 ---- ---- 4.439A 4.439A 4.455 -.241 4.696 2 2950 ---- ---- 4.684A 4.684A 4.700 -.242 4.942 1 2975 ---- ---- 4.929A 4.929A 4.946 -.242 5.188 1 3000 ---- ---- 5.176A 5.176A 5.193 -.241 5.434 59 3025 ---- ---- 5.422A 5.422A 5.440 -.242 5.682 2 3050 ---- ---- 5.670A 5.670A 5.687 -.242 5.929 2 3075 ---- ---- 5.918A 5.918A 5.935 -.242 6.177 2 3100 ---- ---- 6.166A 6.166A 6.183 -.242 6.425 2 3125 ---- ---- 6.417A 6.417A 6.432 -.242 6.674 3150 ---- ---- 6.664A 6.664A 6.680 -.243 6.923 1 3175 ---- ---- 6.913A 6.913A 6.929 -.243 7.172 1 3200 ---- ---- 7.163A 7.163A 7.178 -.243 7.421 50 3225 ---- ---- 7.415A 7.415A 7.428 -.242 7.670 3250 ---- ---- 7.663A 7.663A 7.677 -.243 7.920 17 3275 ---- ---- 7.913A 7.913A 7.927 -.242 8.169 1 3300 ---- ---- 8.163A 8.163A 8.176 -.243 8.419 92 3325 ---- ---- 8.415A 8.415A 8.426 -.243 8.669 3350 ---- ---- 8.665A 8.665A 8.676 -.243 8.919 3375 ---- ---- 8.916A 8.916A 8.926 -.243 9.169 3400 ---- ---- 9.163A 9.163A 9.176 -.243 9.419 6 3425 ---- ---- 9.416A 9.416A 9.426 -.243 9.669 3450 ---- ---- 9.663A 9.663A 9.676 -.243 9.919 23 3475 ---- ---- 9.921A 9.921A 9.926 -.243 10.169 3500 ---- ---- 10.163A 10.163A 10.176 -.243 10.419 30 3525 ---- ---- 10.416A 10.416A 10.426 -.243 10.669 3550 ---- ---- 10.666A 10.666A 10.676 -.243 10.919 3575 ---- ---- 10.921A 10.921A 10.926 -.243 11.169 3600 ---- ---- 11.171A 11.171A 11.176 -.243 11.419 3625 ---- ---- 11.421A 11.421A 11.426 -.243 11.669 3650 ---- ---- 11.671A 11.671A 11.676 -.243 11.919 4000 ---- ---- 15.164A 15.164A 15.176 -.243 15.419 15 59 4500 ---- ---- 20.168A 20.168A 20.176 -.243 20.419 5000 ---- ---- 25.174A 25.174A 25.176 -.243 25.419 6000 ---- ---- 35.177A 35.177A 35.176 -.243 35.419 7000 ---- ---- 45.180A 45.180A 45.176 -.243 45.419 8000 ---- ---- 55.178A 55.178A 55.176 -.243 55.419 9000 ---- ---- 65.189A 65.189A 65.176 -.243 65.419 10000 ---- ---- 75.188A 75.188A 75.176 -.243 75.419 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 -.001 .002 10 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .001 -.001 .002 8 1575 ---- ---- ---- ---- .001 -.002 .003 5 1600 ---- ---- ---- ---- .002 -.001 .003 14 1625 ---- ---- ---- ---- .002 -.002 .004 1650 ---- ---- ---- ---- .003 -.001 .004 8 7 1675 ---- ---- ---- ---- .003 -.002 7 .005 1 9 1700 ---- ---- ---- ---- .004 -.002 .006 43 1725 ---- ---- ---- ---- .004 -.003 .007 85 1750 ---- ---- ---- ---- .005 -.003 .008 21 1775 ---- ---- ---- ---- .006 -.003 .009 5 1800 .009 .009 .009 .009 .008 -.002 10 .010 23 1825 ---- ---- ---- ---- .009 -.002 .011 6 1850 ---- ---- ---- ---- .011 -.002 7 .013 9 96 1875 ---- ---- ---- ---- .013 -.002 .015 20 1900 ---- ---- ---- ---- .015 -.003 1 .018 25 1925 ---- ---- ---- ---- .018 -.003 .021 1 6 1950 ---- ---- ---- ---- .021 -.003 .024 3 14 1975 ---- ---- ---- ---- .025 -.003 .028 14 2000 ---- ---- ---- ---- .029 -.003 .032 2 21 2025 ---- ---- ---- ---- .035 -.003 .038 13 2050 ---- ---- .043A .043A .041 -.003 .044 17 2075 ---- ---- .049A .049A .048 -.004 88 .052 42 2100 .058 .058 .057A .058 .056 -.006 6 .062 149 2110 ---- ---- .061A .061A .060 -.006 .066 29 2115 ---- .069B .063A .069B .062 -.006 .068 9 2120 ---- .071B .065A .065A .064 -.006 .070 16 2125 ---- .074B .067A .074B .066 -.007 .073 35 2130 ---- .077B .069A .077B .069 -.006 .075 4 2135 ---- .079B .071A .079B .071 -.007 .078 7 2140 ---- .082B .073A .082B .073 -.008 .081 7 2145 ---- .085B .076A .085B .076 -.007 .083 5 2150 ---- .089B .078A .089B .078 -.008 .086 3 46 2155 ---- .093B .081A .093B .081 -.008 1 .089 5 2160 ---- .096B .084A .096B .083 -.010 .093 4 2165 ---- .100B .086A .100B .086 -.010 .096 2170 ---- .103B .089A .103B .089 -.010 .099 2 2175 ---- .107B .092A .107B .092 -.011 .103 28 2180 ---- .111B .095A .111B .095 -.012 .107 14 2185 ---- .116B .098A .116B .098 -.013 .111 17 2190 ---- .120B .101A .120B .102 -.013 .115 2195 ---- .125B .105A .125B .105 -.014 .119 8 2200 .110 .129B .106 .106 .109 -.015 32 .124 7 26 2205 ---- .134B .112A .134B .113 -.015 .128 2 2210 ---- .139B .116A .139B .117 -.016 .133 4 2215 ---- .145B .120A .145B .121 -.017 1 .138 5 2220 ---- .150B .124A .150B .125 -.019 .144 6 2225 ---- .156B .128A .156B .130 -.019 .149 52 2230 ---- .162B .133A .162B .135 -.020 .155 4 2235 ---- .169B .138A .169B .139 -.022 .161 2 2240 ---- .175B .142A .175B .145 -.022 .167 11 2245 ---- .182B .148A .182B .150 -.023 .173 9 2250 ---- .189B .151A .189B .155 -.025 .180 2 360 2255 ---- .197B .157A .197B .161 -.026 .187 5 2260 ---- .204B .163A .204B .167 -.027 .194 2265 ---- .212B .169A .212B .173 -.028 .201 12 2270 ---- .221B .175A .221B .180 -.029 .209 154 2275 ---- .229B .181A .229B .187 -.030 .217 18 2280 ---- .239B .188A .239B .194 -.031 .225 1 7 2285 ---- .249B .195A .249B .201 -.032 .233 2290 ---- .258B .202A .258B .208 -.034 .242 2295 ---- .268B .209A .268B .216 -.035 .251 1 2300 ---- .277B .217A .277B .225 -.035 1 .260 67 2305 ---- .289B .225A .289B .233 -.037 .270 2 2310 ---- .300B .233A .300B .242 -.038 .280 150 2315 ---- .312B .242A .312B .251 -.040 .291 22 2320 ---- .324B .251A .324B .260 -.042 .302 2325 ---- .336B .260A .336B .270 -.043 .313 1 10 2330 ---- .349B .270A .349B .280 -.045 .325 18 2335 ---- .362B .278A .362B .291 -.046 .337 7 2340 ---- .376B .290A .376B .301 -.049 .350 1 2345 ---- .389B .300A .389B .313 -.050 .363 1 2350 ---- .403B .311A .403B .324 -.052 .376 1 93 2355 ---- .418B .322A .418B .336 -.054 .390 12 2360 ---- .433B .334A .433B .348 -.057 .405 1 2365 ---- .449B .346A .449B .361 -.058 .419 2370 ---- .465B .359A .465B .374 -.061 .435 19 2375 ---- .483B .371A .482B .387 -.064 .451 21 2380 ---- .500B .386A .500B .401 -.066 .467 2385 ---- .518B .399A .518B .415 -.068 1 .483 52 53 2390 ---- .536B .414A .536B .430 -.071 .501 4 2395 ---- .555B .428A .555B .445 -.073 .518 2400 ---- .574B .443A .574B .461 -.075 .536 8 2405 ---- .593B .459A .593B .477 -.078 .555 7 2410 .489 .613B .475A .534B .494 -.080 4 .574 13 2415 .506 .634B .491A .551B .511 -.082 4 .593 6 2420 ---- .655B .508A .655B .529 -.084 .613 1 2425 .538 .677B .526A .526A .547 -.087 19 .634 2 2430 ---- .699B .544A .699B .566 -.089 .655 1 2435 ---- .720B .562A .719B .585 -.091 .676 2440 ---- .743B .581A .743B .604 -.094 32 .698 2445 ---- .766B .600A .765B .624 -.097 .721 2450 ---- .790B .620A .789B .645 -.099 .744 37 2455 ---- .815B .640A .813B .666 -.101 .767 2460 ---- .840B .661A .838B .687 -.104 .791 2465 ---- .865B .682A .864B .709 -.106 .815 2470 ---- .891B .704A .889B .731 -.109 .840 2475 ---- .917B .726A .915B .754 -.111 .865 14 2480 ---- .944B .749A .942B .777 -.114 .891 25 25 2485 ---- .971B .771A .969B .800 -.117 .917 5 5 2490 ---- .999B .795A .997B .825 -.118 .943 4 4 2495 ---- 1.027B .819A 1.027B .849 -.121 .970 2500 ---- 1.056B .844A 1.056B .874 -.124 360 .998 100 103 2505 ---- 1.085B .869A 1.084B .900 -.126 1.026 2510 ---- 1.114B .894A 1.114B .926 -.128 1.054 2515 ---- 1.144B .920A 1.144B .952 -.131 1.083 4 2520 ---- 1.174B .946A 1.174B .979 -.133 1.112 7 2525 ---- 1.205B .974A 1.204B 1.006 -.136 360 1.142 184 2530 ---- 1.236B 1.001A 1.236B 1.034 -.138 1.172 2 2535 ---- 1.268B 1.029A 1.267B 1.062 -.141 1.203 1 2540 ---- 1.300B 1.057A 1.299B 1.091 -.142 32 1.233 2545 ---- 1.332B 1.086A 1.329B 1.120 -.145 1.265 25 2550 ---- 1.366B 1.115A 1.363B 1.150 -.147 1.297 1 24 2555 ---- 1.399B 1.144A 1.396B 1.180 -.149 1.329 2560 ---- 1.433B 1.174A 1.431B 1.210 -.151 1.361 24 23 2565 ---- 1.467B 1.205A 1.465B 1.241 -.153 1.394 99 2570 ---- 1.501B 1.235A 1.499B 1.272 -.156 1.428 2575 ---- 1.536B 1.267A 1.534B 1.304 -.157 1.461 23 2580 ---- 1.571B 1.298A 1.569B 1.336 -.159 1.495 2585 ---- 1.607B 1.330A 1.605B 1.368 -.162 1.530 2590 ---- 1.642B 1.363A 1.640B 1.401 -.164 1.565 2595 ---- 1.679B 1.396A 1.677B 1.434 -.166 1.600 2600 ---- 1.715B 1.430A 1.714B 1.468 -.167 1.635 1 7 2605 ---- 1.752B 1.463A 1.749B 1.502 -.169 1.671 4 2610 ---- 1.789B 1.497A 1.787B 1.536 -.171 1.707 2615 ---- 1.827B 1.532A 1.824B 1.571 -.173 1.744 2620 ---- 1.864B 1.578A 1.862B 1.606 -.175 1.781 2625 ---- 1.902B 1.605A 1.900B 1.642 -.176 1.818 23 2630 ---- ---- 1.778A 1.778A 1.677 -.179 1.856 10 2635 ---- ---- 1.812A 1.812A 1.714 -.179 1.893 2640 ---- ---- 1.855A 1.855A 1.750 -.181 1.931 2645 ---- ---- 1.886A 1.886A 1.787 -.183 1.970 2650 ---- 2.089B 1.786A 2.089B 1.824 -.185 2.009 2 2655 ---- ---- 1.968A 1.968A 1.861 -.187 2.048 2660 ---- ---- 1.999A 1.999A 1.899 -.188 2.087 2665 ---- ---- 2.041A 2.041A 1.937 -.190 2.127 2670 ---- ---- ---- 1.995A 1.975 ---- ---- 2675 ---- 2.292B 1.972A 2.292B 2.014 -.193 2.207 2 2680 ---- ---- ---- 2.074A 2.053 ---- ---- 2685 ---- ---- ---- 2.111A 2.092 ---- ---- 2690 ---- ---- ---- 2.152A 2.131 ---- ---- 2695 ---- ---- ---- 2.191A 2.171 ---- ---- 2700 ---- 2.500B 2.168A 2.500B 2.211 -.200 2.411 2 2725 ---- 2.713B 2.370A 2.713B 2.414 -.207 2.621 2750 ---- 2.932B 2.576A 2.930B 2.623 -.213 2.836 1 2775 ---- 3.154B 2.788A 3.152B 2.837 -.218 3.055 2800 ---- 3.379B 3.004A 3.379B 3.055 -.223 3.278 6 2825 ---- 3.608B 3.227A 3.606B 3.278 -.227 88 3.505 5 2850 ---- 3.838B 3.448A 3.837B 3.503 -.231 3.734 1 2875 ---- 4.071B 3.679A 4.070B 3.732 -.233 3.965 1 2900 ---- 4.306B 3.908A 4.305B 3.963 -.236 4.199 3 2925 ---- 4.543B 4.140A 4.542B 4.196 -.238 4.434 1 2950 ---- 4.781B 4.377A 4.780B 4.432 -.239 4.671 5 2975 ---- 5.021B 4.612A 5.021B 4.669 -.241 4.910 1 3000 ---- 5.261B 4.848A 5.260B 4.907 -.242 5.149 3025 ---- 5.503B 5.088A 5.503B 5.147 -.243 5.390 3050 ---- 5.745B 5.328A 5.744B 5.387 -.244 5.631 3075 ---- 5.989B 5.572A 5.989B 5.629 -.245 5.874 3100 ---- 6.233B 5.812A 6.233B 5.871 -.246 6.117 1 3125 ---- 6.477B 6.056A 6.477B 6.114 -.246 6.360 3150 ---- ---- 6.300A 6.300A 6.358 -.247 6.605 1 3175 ---- ---- ---- ---- 6.603 -.247 6.850 2 3200 ---- ---- ---- ---- 6.848 -.247 7.095 1 3225 ---- ---- ---- ---- 7.093 -.248 7.341 3250 ---- ---- ---- ---- 7.339 -.249 7.588 3275 ---- ---- ---- ---- 7.585 -.250 7.835 3300 ---- ---- ---- ---- 7.831 -.251 8.082 2 3325 ---- ---- ---- ---- 8.078 -.251 8.329 2 3350 ---- ---- ---- ---- 8.326 -.251 8.577 3375 ---- ---- ---- ---- 8.573 -.252 8.825 1 3400 ---- ---- ---- ---- 8.821 -.252 9.073 3425 ---- ---- ---- ---- 9.069 -.253 9.322 1 3450 ---- ---- ---- ---- 9.318 -.252 9.570 2 3475 ---- ---- ---- ---- 9.567 -.252 9.819 3500 ---- ---- ---- ---- 9.816 -.252 10.068 11 3525 ---- ---- ---- ---- 10.065 -.253 10.318 3550 ---- ---- ---- ---- 10.314 -.253 10.567 3575 ---- ---- ---- ---- 10.564 -.253 10.817 1 3600 ---- ---- ---- ---- 10.814 -.252 11.066 3625 ---- ---- ---- ---- 11.064 -.252 11.316 3650 ---- ---- ---- ---- 11.314 -.252 11.566 3675 ---- ---- ---- ---- 11.564 -.252 11.816 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .002 +.001 .001 1400 ---- ---- ---- ---- .002 .000 .002 25 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .003 +.001 .002 1475 ---- ---- ---- ---- .003 .000 .003 1500 ---- ---- ---- ---- .004 +.001 .003 3 1525 ---- ---- ---- ---- .004 .000 .004 1550 ---- ---- ---- ---- .005 .000 .005 1575 ---- ---- ---- ---- .006 .000 .006 1600 ---- ---- ---- ---- .007 .000 .007 1625 ---- ---- ---- ---- .008 .000 .008 1650 ---- ---- ---- ---- .009 .000 .009 1675 ---- ---- ---- ---- .011 .000 .011 1700 ---- ---- ---- ---- .013 .000 .013 3 1725 ---- ---- ---- ---- .014 -.001 .015 1750 ---- ---- ---- ---- .017 .000 .017 1 1775 ---- ---- ---- ---- .019 -.001 .020 1800 ---- ---- ---- ---- .022 -.001 .023 3 1825 ---- ---- ---- ---- .025 -.001 .026 3 1850 ---- ---- ---- ---- .029 -.001 .030 1 13 1875 ---- ---- ---- ---- .033 -.002 .035 15 1900 ---- ---- ---- ---- .038 -.002 .040 14 1925 ---- ---- ---- ---- .043 -.003 .046 3 1950 ---- ---- ---- ---- .049 -.003 .052 4 1975 ---- ---- .058A .058A .056 -.004 .060 2 3 2000 ---- ---- .065A .065A .065 -.004 .069 1 55 2025 ---- ---- .074A .074A .074 -.005 .079 7 2050 .084 .084 .084 .084 .085 -.006 4 .091 2 13 2075 ---- .106B .097A .106B .098 -.007 1 .105 17 2100 ---- .123B .111A .123B .113 -.008 1 .121 20 2125 ---- .144B .127A .144B .130 -.011 .141 3 2150 ---- .169B .147A .169B .151 -.013 .164 16 2175 ---- .198B .170A .197B .174 -.017 1 .191 7 27 2200 .197 .232B .196A .211B .202 -.022 4 .224 1 411 2225 ---- .272B .228A .271B .235 -.026 .261 1 2250 .267 .319B .265A .287B .273 -.032 2 .305 1 9 2275 .311 .373B .308A .335B .317 -.039 2 .356 3 2300 .368 .435B .357A .357A .369 -.046 6 .415 12 17 2325 .436 .507B .415A .415A .428 -.053 6 .481 22 2350 ---- .587B .479A .586B .496 -.061 .557 10 17 2375 ---- .677B .554A .669B .573 -.070 .643 33 2400 ---- .777B .638A .769B .659 -.080 .739 5 2425 ---- .887B .731A .880B .755 -.090 .845 2 4 2450 .906 1.007B .835A .915B .860 -.101 1 .961 2475 ---- 1.138B .948A 1.132B .976 -.112 1.088 4 5 2500 ---- 1.277B 1.071A 1.275B 1.101 -.122 1.223 4 2525 ---- 1.426B 1.204A 1.424B 1.236 -.132 1.368 2 2550 ---- 1.584B 1.347A 1.583B 1.380 -.141 1.521 4 2575 ---- 1.751B 1.498A 1.750B 1.533 -.150 1.683 1 2600 ---- 1.925B 1.658A 1.924B 1.694 -.159 1.853 2625 ---- 2.105B 1.826A 2.105B 1.863 -.166 2.029 6 2650 ---- 2.293B 2.001A 2.291B 2.040 -.173 2.213 1 2675 ---- 2.478B 2.185A 2.478B 2.223 -.179 2.402 2700 ---- 2.677B 2.373A 2.677B 2.412 -.186 2.598 2 2725 ---- 2.882B 2.565A 2.880B 2.607 -.192 2.799 2750 ---- 3.090B 2.764A 3.090B 2.807 -.197 3.004 1 2775 ---- 3.303B 2.968A 3.303B 3.012 -.202 3.214 2800 ---- 3.520B 3.176A 3.520B 3.221 -.207 3.428 2825 ---- 3.739B 3.385A 3.739B 3.434 -.211 3.645 1 2850 ---- 3.963B 3.600A 3.960B 3.650 -.216 3.866 2875 ---- 4.188B 3.820A 4.186B 3.869 -.220 4.089 2900 ---- 4.416B 4.040A 4.416B 4.091 -.224 4.315 2925 ---- 4.645B 4.267A 4.645B 4.316 -.227 4.543 2950 ---- 4.877B 4.494A 4.875B 4.543 -.230 4.773 2975 ---- 5.109B 4.723A 5.108B 4.772 -.232 5.004 3000 ---- 5.344B 4.953A 5.344B 5.003 -.235 5.238 3025 ---- 5.580B 5.184A 5.580B 5.236 -.236 5.472 3050 ---- 5.817B 5.420A 5.817B 5.470 -.238 5.708 12 3075 ---- 6.055B 5.655A 6.055B 5.706 -.239 5.945 3100 ---- 6.294B 5.888A 6.294B 5.943 -.241 6.184 1 3125 ---- 6.534B 6.130A 6.534B 6.181 -.242 6.423 3150 ---- 6.775B 6.368A 6.775B 6.420 -.243 6.663 3175 ---- 7.017B 6.608A 7.017B 6.660 -.244 6.904 3200 ---- 7.259B 6.848A 7.259B 6.900 -.245 7.145 3225 ---- 7.502B 7.089A 7.502B 7.142 -.245 7.387 3250 ---- 7.745B 7.328A 7.745B 7.384 -.246 7.630 3275 ---- 7.989B 7.574A 7.989B 7.627 -.246 7.873 3300 ---- 8.234B 7.816A 8.234B 7.870 -.247 8.117 3325 ---- 8.456B 8.060A 8.456B 8.114 -.248 8.362 3350 ---- ---- 8.304A 8.304A 8.358 -.248 8.606 3375 ---- ---- ---- ---- 8.603 -.249 8.852 3400 ---- ---- ---- ---- 8.849 -.248 9.097 3425 ---- ---- ---- ---- 9.094 -.249 9.343 3450 ---- ---- ---- ---- 9.340 -.250 9.590 3475 ---- ---- ---- ---- 9.587 -.250 9.837 3500 ---- ---- ---- ---- 9.834 -.250 10.084 3525 ---- ---- ---- ---- 10.081 -.250 10.331 3550 ---- ---- ---- ---- 10.328 -.251 10.579 3575 ---- ---- ---- ---- 10.576 -.250 10.826 3600 ---- ---- ---- ---- 10.824 -.251 11.075 3625 ---- ---- ---- ---- 11.072 -.251 11.323 3650 ---- ---- ---- ---- 11.320 -.251 11.571 3675 ---- ---- ---- ---- 11.569 -.251 11.820 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 .000 .001 1 1225 ---- ---- ---- ---- .001 -.001 .002 404 1250 ---- ---- ---- ---- .002 .000 .002 1275 ---- ---- ---- ---- .002 .000 .002 1300 ---- ---- ---- ---- .002 -.001 .003 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 .000 .003 1 1375 ---- ---- ---- ---- .004 .000 .004 203 1400 ---- ---- ---- ---- .004 -.001 .005 2 1425 ---- ---- ---- ---- .005 .000 .005 3 1450 ---- ---- ---- ---- .006 .000 .006 202 1475 ---- ---- ---- ---- .007 .000 .007 1500 ---- ---- ---- ---- .008 .000 .008 6 1525 ---- ---- ---- ---- .009 -.001 .010 1 1550 ---- ---- ---- ---- .011 .000 .011 2 1575 ---- ---- ---- ---- .012 -.001 .013 1 1600 ---- ---- ---- ---- .014 -.001 .015 134 1625 ---- ---- ---- ---- .016 -.001 .017 1650 ---- ---- ---- ---- .018 -.001 .019 8 1675 ---- ---- ---- ---- .021 -.001 .022 1 1700 ---- ---- ---- ---- .024 -.001 .025 8 1725 ---- ---- ---- ---- .027 -.001 .028 165 1750 ---- ---- ---- ---- .031 -.001 .032 5 1775 ---- ---- ---- ---- .035 -.001 .036 192 1800 ---- ---- ---- ---- .040 -.001 .041 308 1825 ---- ---- ---- ---- .045 -.001 .046 6 1850 ---- ---- ---- ---- .051 -.001 .052 103 1875 ---- ---- ---- ---- .057 -.002 .059 11 1900 ---- ---- .066A .066A .065 -.002 .067 104 1925 ---- ---- .074A .074A .073 -.003 .076 119 1950 ---- ---- .083A .083A .083 -.003 .086 39 1975 ---- ---- .093A .093A .094 -.004 .098 3 2000 ---- ---- .104A .104A .106 -.006 .112 1 262 2025 ---- ---- .118A .118A .120 -.007 .127 49 2050 ---- ---- .133A .133A .136 -.009 .145 700 725 2075 ---- ---- .151A .151A .155 -.011 .166 27 2100 ---- .191B .172A .191B .176 -.014 .190 220 2125 ---- .220B .196A .220B .200 -.017 .217 173 2150 ---- .254B .223A .253B .228 -.021 .249 252 2175 ---- .293B .255A .293B .261 -.025 .286 14 30 2200 ---- .337B .292A .337B .298 -.030 2 .328 1 220 2225 ---- .388B .333A .388B .340 -.036 .376 9 35 2250 .388 .445B .380A .384 .388 -.042 9 .430 22 2275 .443 .510B .433A .442A .443 -.049 6 .492 3 225 2300 ---- .583B .493A .583B .506 -.055 .561 180 2325 ---- .663B .561A .662B .576 -.063 .639 101 2350 ---- .752B .636A .751B .654 -.070 .724 6 223 2375 ---- .850B .720A .847B .741 -.078 .819 179 2400 ---- .957B .814A .955B .836 -.085 .921 225 2425 ---- 1.072B .914A 1.071B .940 -.093 1.033 26 2450 ---- 1.196B 1.025A 1.195B 1.052 -.101 1.153 59 2475 ---- 1.329B 1.144A 1.320B 1.172 -.110 1.282 39 2500 ---- 1.470B 1.271A 1.468B 1.300 -.119 1.419 187 2525 ---- 1.619B 1.406A 1.615B 1.435 -.128 1.563 9 2550 ---- 1.775B 1.550A 1.773B 1.579 -.137 1.716 24 2575 ---- 1.939B 1.701A 1.936B 1.730 -.146 1.876 100 2600 ---- 2.111B 1.860A 2.110B 1.890 -.152 2.042 3 18 2625 ---- 2.288B 2.025A 2.287B 2.056 -.159 2.215 35 2650 ---- 2.470B 2.198A 2.470B 2.229 -.166 2.395 2675 ---- 2.659B 2.376A 2.658B 2.408 -.172 2.580 111 2700 ---- 2.843B 2.559A 2.843B 2.593 -.177 2.770 4 2725 ---- 3.041B 2.747A 3.041B 2.783 -.182 2.965 2750 ---- 3.244B 2.940A 3.244B 2.978 -.187 3.165 1 2775 ---- 3.450B 3.135A 3.450B 3.177 -.192 3.369 2800 ---- 3.660B 3.340A 3.660B 3.380 -.196 3.576 1 2825 ---- 3.874B 3.545A 3.874B 3.587 -.200 3.787 2850 ---- 4.089B 3.750A 4.089B 3.798 -.203 4.001 1 2875 ---- 4.309B 3.966A 4.309B 4.011 -.207 4.218 2900 ---- 4.530B 4.182A 4.530B 4.227 -.211 4.438 1 2925 ---- 4.754B 4.399A 4.754B 4.446 -.213 4.659 2950 ---- 4.980B 4.620A 4.980B 4.666 -.218 4.884 2975 ---- 5.208B 4.841A 5.206B 4.890 -.220 5.110 3000 ---- 5.437B 5.067A 5.437B 5.115 -.222 5.337 10 179 3025 ---- 5.668B 5.290A 5.668B 5.341 -.226 5.567 3050 ---- 5.901B 5.521A 5.901B 5.570 -.228 5.798 3075 ---- 6.133B 5.751A 6.133B 5.800 -.230 6.030 3100 ---- 6.368B 5.982A 6.368B 6.032 -.232 6.264 3125 ---- 6.604B 6.214A 6.604B 6.265 -.233 6.498 1 3150 ---- 6.841B 6.448A 6.841B 6.499 -.235 6.734 3175 ---- 7.078B 6.684A 7.078B 6.734 -.237 6.971 1 3200 ---- 7.317B 6.922A 7.317B 6.970 -.238 7.208 1 3225 ---- 7.556B 7.158A 7.556B 7.207 -.240 7.447 3250 ---- 7.796B 7.396A 7.796B 7.445 -.241 7.686 1 3275 ---- 8.037B 7.634A 8.037B 7.684 -.242 7.926 15 3300 ---- 8.278B 7.874A 8.277B 7.924 -.242 8.166 1 3325 ---- 8.520B 8.114A 8.519B 8.164 -.243 8.407 3350 ---- 8.763B 8.352A 8.763B 8.405 -.244 8.649 3375 ---- 9.006B 8.597A 9.006B 8.647 -.244 8.891 2 3400 ---- 9.249B 8.836A 9.248B 8.889 -.245 9.134 3425 ---- 9.493B 9.081A 9.493B 9.132 -.246 9.378 3450 ---- 9.737B 9.325A 9.736B 9.375 -.246 9.621 3475 ---- 9.982B 9.568A 9.981B 9.619 -.247 9.866 3500 ---- 10.195B 9.812A 10.195B 9.863 -.247 10.110 15 3525 ---- ---- 10.056A 10.056A 10.108 -.247 10.355 3550 ---- ---- 10.303A 10.303A 10.353 -.248 10.601 5 3575 ---- ---- ---- ---- 10.598 -.249 10.847 10 3600 ---- ---- ---- ---- 10.844 -.249 11.093 3625 ---- ---- ---- ---- 11.090 -.249 11.339 3650 ---- ---- ---- ---- 11.336 -.250 11.586 3675 ---- ---- ---- ---- 11.583 -.250 11.833 3700 ---- ---- ---- ---- 11.830 -.250 12.080 3725 ---- ---- ---- ---- 12.077 -.250 12.327 3750 ---- ---- ---- ---- 12.325 -.250 12.575 3775 ---- ---- ---- ---- 12.573 -.250 12.823 19 3800 ---- ---- ---- ---- 12.821 -.251 13.072 84 3825 ---- ---- ---- ---- 13.069 -.251 13.320 3850 ---- ---- ---- ---- 13.318 -.251 13.569 3875 ---- ---- ---- ---- 13.567 -.251 13.818 3900 ---- ---- ---- ---- 13.816 -.251 14.067 3925 ---- ---- ---- ---- 14.065 -.251 14.316 3950 ---- ---- ---- ---- 14.314 -.252 14.566 3975 ---- ---- ---- ---- 14.564 -.252 14.816 4000 ---- ---- ---- ---- 14.814 -.252 15.066 1 4025 ---- ---- ---- ---- 15.064 -.252 15.316 4050 ---- ---- ---- ---- 15.314 -.252 15.566 4075 ---- ---- ---- ---- 15.564 -.252 15.816 4500 ---- ---- ---- ---- 19.814 -.252 20.066 1 5000 ---- ---- ---- ---- 24.814 -.252 25.066 6000 ---- ---- ---- ---- 34.814 -.252 35.066 7000 ---- ---- ---- ---- 44.814 -.252 45.066 7500 ---- ---- ---- ---- 49.814 -.252 50.066 8000 ---- ---- ---- ---- 54.814 -.252 55.066 9000 ---- ---- ---- ---- 64.814 -.252 65.066 10000 ---- ---- ---- ---- 74.814 -.252 75.066 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .006 .000 .006 1400 ---- ---- ---- ---- .008 +.001 .007 1425 ---- ---- ---- ---- .009 .000 .009 1450 ---- ---- ---- ---- .010 .000 .010 1475 ---- ---- ---- ---- .011 .000 .011 1500 ---- ---- ---- ---- .013 .000 .013 1525 ---- ---- ---- ---- .015 .000 .015 1550 ---- ---- ---- ---- .017 .000 .017 1575 ---- ---- ---- ---- .020 .000 .020 1600 ---- ---- ---- ---- .022 .000 .022 1625 ---- ---- ---- ---- .025 .000 .025 1650 ---- ---- ---- ---- .028 -.001 .029 1675 ---- ---- ---- ---- .032 -.001 .033 1700 ---- ---- ---- ---- .036 -.001 .037 1725 ---- ---- ---- ---- .041 .000 .041 1750 ---- ---- ---- ---- .046 -.001 .047 1775 ---- ---- ---- ---- .051 -.001 .052 1800 ---- ---- ---- ---- .057 -.002 .059 1825 ---- ---- .065A .065A .064 -.002 .066 1850 ---- ---- .071A .071A .071 -.002 .073 1875 ---- ---- .079A .079A .079 -.003 .082 1900 ---- ---- .087A .087A .088 -.003 .091 1925 ---- ---- .096A .096A .098 -.004 .102 1950 ---- ---- .107A .107A .109 -.005 .114 1975 ---- ---- .119A .119A .121 -.007 .128 2000 ---- ---- .133A .133A .135 -.008 .143 2025 .147 .147 .147 .147 .151 -.010 2 .161 1 2050 ---- ---- .167A .167A .169 -.012 .181 2075 ---- .206B .188A .188A .190 -.015 .205 2100 ---- .233B .211A .211A .214 -.017 .231 1 2125 ---- .265B .238A .265B .241 -.021 .262 2150 ---- .301B .268A .268A .271 -.025 .296 2175 ---- .341B .302A .338B .306 -.029 .335 2200 ---- .387B .340A .385B .345 -.034 .379 2225 ---- .438B .383A .437B .389 -.040 .429 2250 ---- .495B .431A .494B .439 -.045 .484 2275 ---- .559B .485A .558B .494 -.051 .545 2300 ---- .629B .545A .629B .555 -.057 .612 2325 ---- .707B .611A .705B .623 -.064 .687 2350 ---- .792B .685A .792B .698 -.070 .768 105 2375 ---- .884B .765A .884B .780 -.077 .857 2400 ---- .984B .853A .982B .870 -.084 .954 1 2425 ---- 1.092B .949A 1.092B .967 -.091 1.058 2450 ---- 1.208B 1.052A 1.201B 1.071 -.100 1.171 1 2475 ---- 1.331B 1.163A 1.320B 1.184 -.107 1.291 3 3 2500 ---- 1.462B 1.282A 1.448B 1.304 -.114 1.418 2525 ---- 1.601B 1.408A 1.588B 1.432 -.121 1.553 2550 ---- 1.746B 1.541A 1.733B 1.566 -.129 1.695 2575 ---- 1.898B 1.682A 1.885B 1.708 -.135 1.843 2600 ---- 2.057B 1.829A 2.043B 1.857 -.142 1.999 75 2625 ---- 2.222B 1.983A 2.207B 2.012 -.148 2.160 7 2650 ---- 2.394B 2.143A 2.392B 2.174 -.154 2.328 7 2675 ---- 2.570B 2.308A 2.569B 2.341 -.160 2.501 2700 ---- 2.752B 2.480A 2.751B 2.514 -.166 2.680 2725 ---- 2.938B 2.657A 2.937B 2.692 -.171 2.863 4 2750 ---- 3.129B 2.846A 3.126B 2.875 -.176 3.051 2775 ---- 3.313B 3.034A 3.313B 3.063 -.181 3.244 2800 ---- 3.513B 3.225A 3.511B 3.255 -.186 3.441 2825 ---- 3.715B 3.419A 3.715B 3.450 -.191 3.641 2850 ---- 3.922B 3.616A 3.922B 3.650 -.195 3.845 2875 ---- 4.131B 3.819A 4.131B 3.852 -.200 4.052 2900 ---- 4.343B 4.025A 4.343B 4.058 -.204 4.262 2925 ---- 4.558B 4.234A 4.558B 4.268 -.207 4.475 2950 ---- 4.775B 4.445A 4.775B 4.479 -.211 4.690 2975 ---- 4.995B 4.655A 4.995B 4.694 -.214 4.908 3000 ---- 5.217B 4.874A 5.215B 4.911 -.217 5.128 3025 ---- 5.440B 5.093A 5.440B 5.130 -.220 5.350 3050 ---- 5.666B 5.313A 5.664B 5.351 -.223 5.574 3075 ---- 5.893B 5.536A 5.891B 5.574 -.225 5.799 3100 ---- 6.121B 5.760A 6.121B 5.799 -.227 6.026 3125 ---- 6.351B 5.986A 6.351B 6.025 -.230 6.255 3150 ---- 6.582B 6.213A 6.582B 6.253 -.232 6.485 3175 ---- 6.814B 6.442A 6.814B 6.482 -.234 6.716 3200 ---- 7.048B 6.672A 7.048B 6.712 -.236 6.948 3225 ---- 7.282B 6.902A 7.282B 6.944 -.237 7.181 3250 ---- 7.518B 7.136A 7.518B 7.177 -.239 7.416 3275 ---- 7.754B 7.370A 7.754B 7.410 -.241 7.651 3300 ---- 7.991B 7.604A 7.991B 7.645 -.242 7.887 3325 ---- 8.229B 7.840A 8.229B 7.881 -.243 8.124 3350 ---- 8.467B 8.076A 8.467B 8.117 -.245 8.362 3375 ---- 8.706B 8.312A 8.706B 8.354 -.246 8.600 3400 ---- 8.946B 8.550A 8.946B 8.592 -.248 8.840 3425 ---- 9.187B 8.790A 9.187B 8.831 -.249 9.080 3450 ---- 9.428B 9.029A 9.428B 9.070 -.250 9.320 3475 ---- 9.670B 9.269A 9.670B 9.310 -.251 9.561 3500 ---- 9.912B 9.504A 9.912B 9.551 -.252 9.803 13 3525 ---- 10.154B 9.751A 10.152B 9.792 -.253 10.045 3550 ---- 10.397B 9.992A 10.397B 10.034 -.254 10.288 3575 ---- 10.641B 10.234A 10.641B 10.277 -.254 10.531 3600 ---- 10.885B 10.477A 10.885B 10.519 -.256 10.775 2 2 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .005 .000 .005 1125 ---- ---- ---- ---- .006 .000 .006 1150 ---- ---- ---- ---- .007 .000 .007 1175 ---- ---- ---- ---- .008 .000 .008 1200 ---- ---- ---- ---- .009 .000 .009 1225 ---- ---- ---- ---- .010 .000 .010 1250 ---- ---- ---- ---- .012 +.001 .011 1275 ---- ---- ---- ---- .013 .000 .013 1300 ---- ---- ---- ---- .015 +.001 .014 1325 ---- ---- ---- ---- .016 .000 .016 1350 ---- ---- ---- ---- .018 .000 .018 1375 ---- ---- ---- ---- .020 .000 .020 1400 ---- ---- ---- ---- .023 .000 .023 1425 ---- ---- ---- ---- .025 .000 .025 1450 ---- ---- ---- ---- .028 .000 .028 1475 ---- ---- ---- ---- .031 .000 .031 1500 ---- ---- ---- ---- .034 .000 .034 1 1525 ---- ---- ---- ---- .037 -.001 .038 1550 ---- ---- ---- ---- .041 -.001 .042 1575 ---- ---- ---- ---- .045 -.001 .046 1600 ---- ---- ---- ---- .050 -.001 .051 1625 ---- ---- ---- ---- .055 -.002 .057 1 1650 ---- ---- ---- ---- .060 -.003 .063 4 1675 ---- ---- ---- ---- .067 -.002 .069 1700 ---- ---- ---- ---- .073 -.003 .076 1 1725 ---- ---- ---- ---- .081 -.003 .084 8 1750 ---- ---- ---- ---- .089 -.004 .093 1 1775 ---- ---- .102A .102A .098 -.005 .103 2 1800 ---- ---- .112A .112A .108 -.006 .114 101 1825 ---- ---- .122A .122A .120 -.006 .126 1850 ---- ---- .134A .134A .132 -.008 .140 1 1875 ---- ---- .148A .148A .146 -.009 .155 1900 ---- ---- .163A .163A .162 -.010 .172 1925 ---- ---- .179A .179A .179 -.011 .190 1 1950 ---- ---- .198A .198A .198 -.013 .211 1975 ---- ---- .218A .218A .219 -.016 .235 1 2000 ---- ---- .242A .242A .243 -.017 .260 9 2025 ---- ---- .267A .267A .269 -.020 .289 2050 ---- ---- .296A .296A .298 -.023 .321 2075 ---- .357B .327A .327A .330 -.026 .356 10 2100 ---- .397B .362A .397B .366 -.029 .395 1 298 2125 ---- .442B .400A .441B .406 -.032 .438 13 2150 ---- .491B .443A .489B .449 -.036 .485 9 2175 ---- .544B .489A .543B .497 -.040 .537 1 2200 ---- .603B .541A .600B .550 -.044 .594 190 2225 .602 .668B .597A .602 .607 -.049 1 .656 3 2250 ---- .738B .659A .736B .670 -.054 .724 3 2275 ---- .813B .726A .813B .738 -.059 .797 2 2300 .817 .896B .799A .799A .813 -.064 5 .877 5 97 2325 .886 .985B .878A .886 .893 -.070 1 .963 5 2350 .986 1.079B .964A .964A .980 -.075 9 1.055 5 2375 ---- 1.180B 1.054A 1.177B 1.072 -.081 1.153 2400 ---- 1.288B 1.152A 1.285B 1.171 -.088 1.259 8 8 2425 ---- 1.402B 1.256A 1.400B 1.277 -.094 1.371 75 2450 ---- 1.523B 1.367A 1.521B 1.389 -.100 1.489 1 2475 ---- 1.650B 1.484A 1.649B 1.507 -.107 1.614 5 4 2500 ---- 1.784B 1.608A 1.782B 1.632 -.113 1.745 125 2525 ---- 1.924B 1.738A 1.922B 1.763 -.119 1.882 8 32 2550 ---- 2.069B 1.873A 2.068B 1.899 -.126 10 2.025 2575 ---- 2.221B 2.015A 2.219B 2.042 -.132 2.174 2600 ---- 2.378B 2.163A 2.375B 2.191 -.137 2.328 51 2625 ---- 2.540B 2.316A 2.537B 2.345 -.142 2.487 30 2650 ---- 2.707B 2.474A 2.702B 2.504 -.148 2.652 121 2675 ---- 2.879B 2.638A 2.874B 2.669 -.152 2.821 2700 ---- 3.057B 2.806A 3.056B 2.838 -.157 2.995 21 2725 ---- 3.238B 2.979A 3.237B 3.011 -.163 3.174 1 2750 ---- 3.423B 3.156A 3.422B 3.189 -.167 3.356 2775 ---- 3.612B 3.337A 3.608B 3.371 -.172 3.543 8 2800 ---- 3.804B 3.534A 3.800B 3.557 -.176 3.733 2825 ---- 3.993B 3.721A 3.991B 3.747 -.179 3.926 2850 ---- 4.191B 3.913A 4.189B 3.939 -.184 4.123 2875 ---- 4.392B 4.108A 4.392B 4.135 -.187 4.322 2900 ---- 4.596B 4.307A 4.596B 4.334 -.191 4.525 2925 ---- 4.803B 4.507A 4.800B 4.535 -.195 4.730 2950 ---- 5.012B 4.711A 5.010B 4.740 -.198 4.938 2975 ---- 5.223B 4.917A 5.223B 4.946 -.202 5.148 15 3000 ---- 5.437B 5.125A 5.435B 5.155 -.205 5.360 3025 ---- 5.652B 5.335A 5.652B 5.367 -.207 5.574 3050 ---- 5.869B 5.548A 5.869B 5.580 -.210 5.790 3075 ---- 6.089B 5.762A 6.087B 5.795 -.213 6.008 3100 ---- 6.310B 5.979A 6.308B 6.012 -.216 6.228 3125 ---- 6.532B 6.197A 6.532B 6.231 -.218 6.449 3150 ---- 6.757B 6.416A 6.757B 6.452 -.220 6.672 3175 ---- 6.981B 6.638A 6.981B 6.674 -.222 6.896 3200 ---- 7.208B 6.861A 7.208B 6.897 -.224 7.121 1 3225 ---- 7.436B 7.085A 7.434B 7.122 -.226 7.348 3250 ---- 7.664B 7.311A 7.664B 7.348 -.228 7.576 3275 ---- 7.895B 7.537A 7.893B 7.575 -.230 7.805 3300 ---- 8.126B 7.765A 8.124B 7.804 -.231 8.035 3325 ---- 8.358B 7.995A 8.356B 8.033 -.233 8.266 3350 ---- 8.591B 8.225A 8.589B 8.263 -.235 8.498 3375 ---- 8.824B 8.455A 8.824B 8.495 -.236 8.731 3400 ---- 9.059B 8.687A 9.057B 8.727 -.237 8.964 3425 ---- 9.294B 8.920A 9.294B 8.960 -.239 9.199 3450 ---- 9.530B 9.154A 9.530B 9.194 -.240 9.434 2 2 3475 ---- 9.766B 9.389A 9.766B 9.428 -.242 9.670 2 3 3500 ---- 10.004B 9.623A 10.004B 9.664 -.242 9.906 3525 ---- 10.242B 9.860A 10.242B 9.900 -.243 10.143 3550 ---- 10.480B 10.096A 10.480B 10.137 -.244 10.381 3575 ---- 10.719B 10.334A 10.719B 10.374 -.245 10.619 3600 ---- 10.959B 10.572A 10.959B 10.612 -.246 10.858 1 3625 ---- 11.199B 10.810A 11.199B 10.850 -.248 11.098 3650 ---- 11.440B 11.049A 11.440B 11.090 -.247 11.337 3675 ---- 11.681B 11.289A 11.681B 11.329 -.249 11.578 1 3700 ---- 11.923B 11.529A 11.923B 11.569 -.250 11.819 78 4000 ---- ---- 14.442A 14.442A 14.485 -.255 14.740 10 5000 ---- ---- ---- ---- 24.442 -.262 24.704 4 7000 ---- ---- ---- ---- 44.442 -.262 44.704 10000 ---- ---- ---- ---- 74.442 -.262 74.704 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .030 -.003 .033 1375 ---- ---- ---- ---- .034 -.003 .037 1400 ---- ---- ---- ---- .038 -.003 .041 1425 ---- ---- ---- ---- .042 -.003 .045 1450 ---- ---- ---- ---- .047 -.002 .049 1475 ---- ---- ---- ---- .052 -.002 .054 1500 ---- ---- ---- ---- .057 -.002 .059 1525 ---- ---- ---- ---- .063 -.002 .065 1550 ---- ---- ---- ---- .069 -.002 .071 1575 ---- ---- ---- ---- .076 -.002 .078 1600 ---- ---- ---- ---- .083 -.003 .086 1625 ---- ---- ---- ---- .091 -.003 .094 1650 ---- ---- ---- ---- .100 -.003 .103 1675 ---- ---- ---- ---- .109 -.004 .113 1700 ---- ---- ---- ---- .119 -.005 .124 1725 ---- ---- ---- ---- .130 -.006 .136 1750 ---- ---- ---- ---- .143 -.006 .149 1775 ---- ---- ---- ---- .156 -.007 .163 1800 ---- ---- ---- ---- .170 -.008 .178 1825 ---- ---- ---- ---- .186 -.009 .195 1850 ---- ---- .212A .212A .203 -.011 .214 1875 ---- ---- .231A .231A .223 -.011 .234 1900 ---- ---- .252A .252A .244 -.013 .257 1925 ---- ---- .274A .274A .267 -.015 .282 1950 ---- ---- .299A .299A .292 -.018 .310 1975 ---- ---- .326A .326A .320 -.020 .340 2000 ---- ---- .356A .356A .350 -.023 .373 5 2025 ---- ---- .388A .388A .384 -.025 .409 2050 ---- ---- .424A .424A .420 -.029 .449 2075 ---- ---- .463A .463A .460 -.032 .492 2100 ---- ---- .506A .506A .503 -.036 .539 5 2125 ---- ---- .552A .552A .551 -.039 .590 2150 ---- ---- .602A .602A .602 -.043 .645 1 2175 ---- ---- .657A .657A .658 -.046 .704 2200 ---- .769B .716A .769B .718 -.050 .768 2225 ---- .841B .779A .841B .783 -.055 .838 105 106 2250 ---- .917B .847A .917B .852 -.061 .913 2275 ---- .999B .921A .999B .927 -.066 .993 1 2300 ---- 1.086B .999A 1.086B 1.007 -.072 1.079 1 2325 ---- 1.179B 1.083A 1.179B 1.092 -.078 1.170 2350 1.212 1.274B 1.173A 1.225B 1.183 -.084 1 1.267 2375 ---- 1.377B 1.268A 1.372B 1.279 -.089 1.368 2400 ---- 1.486B 1.368A 1.481B 1.380 -.095 1.475 2425 ---- 1.601B 1.474A 1.598B 1.487 -.101 1.588 2450 ---- 1.721B 1.586A 1.718B 1.600 -.105 1.705 2475 ---- 1.847B 1.703A 1.844B 1.718 -.110 1.828 2500 ---- 1.978B 1.825A 1.975B 1.841 -.115 1.956 2525 ---- 2.114B 1.953A 2.111B 1.970 -.120 2.090 2550 ---- 2.256B 2.087A 2.252B 2.104 -.124 2.228 2575 ---- 2.402B 2.224A 2.399B 2.243 -.129 2.372 2600 ---- 2.554B 2.368A 2.548B 2.387 -.133 2.520 75 75 2625 ---- 2.710B 2.516A 2.705B 2.536 -.137 2.673 2650 ---- 2.871B 2.669A 2.865B 2.690 -.141 2.831 2675 ---- 3.036B 2.826A 3.028B 2.848 -.146 2.994 2700 ---- 3.205B 2.987A 3.195B 3.010 -.150 3.160 2725 ---- 3.378B 3.153A 3.368B 3.177 -.154 3.331 2750 ---- 3.555B 3.323A 3.544B 3.348 -.157 3.505 2775 ---- 3.736B 3.497A 3.733B 3.522 -.162 3.684 2800 ---- 3.920B 3.674A 3.917B 3.700 -.165 3.865 2825 ---- 4.108B 3.854A 4.104B 3.882 -.168 4.050 2850 ---- 4.298B 4.038A 4.294B 4.066 -.173 4.239 2875 ---- 4.491B 4.241A 4.487B 4.254 -.176 4.430 2900 ---- 4.674B 4.431A 4.674B 4.445 -.179 4.624 2925 ---- 4.872B 4.623A 4.871B 4.639 -.182 4.821 2950 ---- 5.072B 4.817A 5.071B 4.835 -.185 5.020 2975 ---- 5.275B 5.015A 5.274B 5.033 -.189 5.222 3000 ---- 5.479B 5.215A 5.478B 5.234 -.192 5.426 3025 ---- 5.686B 5.416A 5.686B 5.438 -.194 5.632 3050 ---- 5.895B 5.620A 5.895B 5.643 -.198 5.841 3075 ---- 6.106B 5.826A 6.103B 5.850 -.201 6.051 3100 ---- 6.319B 6.035A 6.317B 6.060 -.203 6.263 3125 ---- 6.533B 6.244A 6.531B 6.271 -.206 6.477 3150 ---- 6.749B 6.456A 6.747B 6.483 -.209 6.692 3175 ---- 6.967B 6.669A 6.965B 6.698 -.211 6.909 3200 ---- 7.186B 6.885A 7.184B 6.914 -.214 7.128 3225 ---- 7.406B 7.101A 7.406B 7.131 -.216 7.347 3250 ---- 7.628B 7.319A 7.626B 7.350 -.218 7.568 3275 ---- 7.851B 7.538A 7.851B 7.570 -.220 7.790 3300 ---- 8.075B 7.759A 8.075B 7.791 -.223 8.014 3325 ---- 8.301B 7.981A 8.298B 8.014 -.224 8.238 3350 ---- 8.527B 8.204A 8.527B 8.237 -.226 8.463 3375 ---- 8.755B 8.428A 8.753B 8.462 -.228 8.690 3400 ---- 8.983B 8.653A 8.983B 8.688 -.229 8.917 3425 ---- 9.213B 8.880A 9.210B 8.915 -.230 9.145 3450 ---- 9.443B 9.107A 9.443B 9.142 -.232 9.374 3475 ---- 9.674B 9.335A 9.674B 9.371 -.233 9.604 3500 ---- 9.906B 9.565A 9.906B 9.601 -.233 9.834 3525 ---- 10.138B 9.795A 10.138B 9.831 -.235 10.066 3550 ---- 10.372B 10.025A 10.372B 10.062 -.236 10.298 3575 ---- 10.606B 10.257A 10.606B 10.294 -.237 10.531 3600 ---- 10.841B 10.490A 10.841B 10.527 -.238 10.765 3625 ---- 11.077B 10.723A 11.077B 10.760 -.239 10.999 3650 ---- 11.313B 10.957A 11.313B 10.994 -.240 11.234 3675 ---- 11.549B 11.192A 11.547B 11.229 -.240 11.469 3700 ---- 11.787B 11.427A 11.787B 11.464 -.242 11.706 3725 ---- 12.024B 11.663A 12.024B 11.700 -.242 11.942 4000 ---- 14.672B 14.293A 14.672B 14.329 -.251 14.580 4500 ---- ---- ---- ---- 19.227 -.263 19.490 5000 ---- ---- ---- ---- 24.218 -.264 24.482 6000 ---- ---- ---- ---- 34.218 -.264 34.482 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .003 .000 .003 900 ---- ---- ---- ---- .003 .000 .003 925 ---- ---- ---- ---- .004 .000 .004 950 ---- ---- ---- ---- .005 .000 .005 975 ---- ---- ---- ---- .006 .000 .006 1000 ---- ---- ---- ---- .007 .000 .007 1025 ---- ---- ---- ---- .008 .000 .008 1050 ---- ---- ---- ---- .009 .000 .009 1075 ---- ---- ---- ---- .011 .000 .011 1100 ---- ---- ---- ---- .012 -.001 .013 1125 ---- ---- ---- ---- .014 -.001 .015 1150 ---- ---- ---- ---- .016 -.001 .017 1175 ---- ---- ---- ---- .019 .000 .019 1200 ---- ---- ---- ---- .021 -.001 .022 1225 ---- ---- ---- ---- .024 -.002 .026 1250 ---- ---- ---- ---- .028 -.001 .029 1275 ---- ---- ---- ---- .031 -.002 .033 1300 ---- ---- ---- ---- .035 -.002 .037 1325 ---- ---- ---- ---- .040 -.002 .042 1350 ---- ---- ---- ---- .045 -.002 .047 1375 ---- ---- ---- ---- .050 -.003 .053 1400 ---- ---- ---- ---- .056 -.003 .059 1425 ---- ---- ---- ---- .062 -.004 .066 1450 ---- ---- ---- ---- .069 -.005 .074 1475 ---- ---- ---- ---- .077 -.005 .082 1500 ---- ---- ---- ---- .085 -.006 .091 1525 ---- ---- ---- ---- .094 -.006 .100 1550 ---- ---- ---- ---- .104 -.007 .111 1575 ---- ---- ---- ---- .114 -.008 .122 1600 ---- ---- ---- ---- .125 -.009 .134 1625 ---- ---- ---- ---- .137 -.010 .147 1650 ---- ---- ---- ---- .150 -.011 .161 1675 ---- ---- ---- ---- .164 -.012 .176 1700 ---- ---- ---- ---- .179 -.013 .192 1725 ---- ---- ---- ---- .194 -.016 .210 1750 ---- ---- ---- ---- .211 -.017 .228 1775 ---- ---- ---- ---- .230 -.018 .248 1800 ---- ---- ---- ---- .249 -.020 .269 12 1825 ---- ---- ---- ---- .270 -.022 .292 1850 ---- ---- ---- ---- .292 -.024 .316 1875 ---- ---- ---- ---- .316 -.025 .341 1900 ---- ---- ---- ---- .341 -.028 .369 1925 ---- ---- ---- ---- .369 -.031 .400 1950 ---- ---- ---- ---- .400 -.033 .433 1975 ---- ---- ---- ---- .433 -.036 .469 2000 ---- ---- ---- ---- .470 -.038 .508 201 2025 ---- ---- ---- ---- .510 -.041 .551 2050 ---- ---- ---- ---- .555 -.043 .598 2075 ---- ---- ---- ---- .603 -.046 .649 2100 ---- ---- ---- ---- .656 -.049 .705 2125 ---- ---- ---- ---- .713 -.052 .765 2150 ---- ---- ---- ---- .774 -.055 .829 2175 ---- ---- ---- ---- .840 -.058 .898 2200 ---- ---- ---- ---- .910 -.062 .972 2225 ---- ---- ---- ---- .985 -.065 1.050 2250 ---- ---- ---- ---- 1.064 -.069 1.133 2275 ---- ---- ---- ---- 1.148 -.072 1.220 2300 ---- ---- ---- ---- 1.236 -.075 1.311 1 2325 ---- ---- ---- ---- 1.329 -.078 1.407 2350 ---- ---- ---- ---- 1.425 -.082 1.507 2 2375 ---- ---- ---- ---- 1.525 -.086 1.611 2400 ---- ---- ---- ---- 1.630 -.089 1.719 2425 ---- ---- ---- ---- 1.738 -.093 1.831 2450 ---- ---- ---- ---- 1.851 -.097 1.948 2475 ---- ---- ---- ---- 1.967 -.102 2.069 2500 ---- ---- ---- ---- 2.089 -.105 2.194 2525 ---- ---- ---- ---- 2.215 -.109 2.324 2550 ---- ---- ---- ---- 2.345 -.114 2.459 2575 ---- ---- ---- ---- 2.481 -.117 2.598 2600 ---- ---- ---- ---- 2.621 -.121 2.742 2625 ---- ---- ---- ---- 2.766 -.125 2.891 12 2650 ---- ---- ---- ---- 2.916 -.128 3.044 2675 ---- ---- ---- ---- 3.070 -.132 3.202 2700 ---- ---- ---- ---- 3.229 -.135 3.364 2725 ---- ---- ---- ---- 3.391 -.139 3.530 2750 ---- ---- ---- ---- 3.557 -.143 3.700 2775 ---- ---- ---- ---- 3.727 -.146 3.873 2800 ---- ---- ---- ---- 3.899 -.149 4.048 2825 ---- ---- ---- ---- 4.075 -.152 4.227 2850 ---- ---- ---- ---- 4.253 -.155 4.408 2875 ---- ---- ---- ---- 4.434 -.159 4.593 2900 ---- ---- ---- ---- 4.618 -.161 4.779 2925 ---- ---- ---- ---- 4.804 -.164 4.968 2950 ---- ---- ---- ---- 4.993 -.167 5.160 2975 ---- ---- ---- ---- 5.184 -.170 5.354 3000 ---- ---- ---- ---- 5.378 -.172 5.550 3025 ---- ---- ---- ---- 5.574 -.175 5.749 3050 ---- ---- ---- ---- 5.772 -.177 5.949 3075 ---- ---- ---- ---- 5.973 -.179 6.152 3100 ---- ---- ---- ---- 6.176 -.181 6.357 3125 ---- ---- ---- ---- 6.381 -.183 6.564 3150 ---- ---- ---- ---- 6.587 -.186 6.773 3175 ---- ---- ---- ---- 6.796 -.188 6.984 3200 ---- ---- ---- ---- 7.006 -.190 7.196 3225 ---- ---- ---- ---- 7.217 -.192 7.409 3250 ---- ---- ---- ---- 7.430 -.194 7.624 3275 ---- ---- ---- ---- 7.643 -.196 7.839 3300 ---- ---- ---- ---- 7.858 -.197 8.055 15 3325 ---- ---- ---- ---- 8.073 -.200 8.273 3350 ---- ---- ---- ---- 8.289 -.201 8.490 3375 ---- ---- ---- ---- 8.506 -.203 8.709 3400 ---- ---- ---- ---- 8.724 -.205 8.929 3425 ---- ---- ---- ---- 8.943 -.206 9.149 3450 ---- ---- ---- ---- 9.163 -.208 9.371 3475 ---- ---- ---- ---- 9.384 -.210 9.594 3500 ---- ---- ---- ---- 9.607 -.211 9.818 3525 ---- ---- ---- ---- 9.830 -.213 10.043 3550 ---- ---- ---- ---- 10.055 -.214 10.269 3575 ---- ---- ---- ---- 10.281 -.215 10.496 3600 ---- ---- ---- ---- 10.508 -.216 10.724 3625 ---- ---- ---- ---- 10.736 -.218 10.954 3650 ---- ---- ---- ---- 10.964 -.220 11.184 3675 ---- ---- ---- ---- 11.194 -.221 11.415 3700 ---- ---- ---- ---- 11.424 -.222 11.646 3725 ---- ---- ---- ---- 11.656 -.223 11.879 3750 ---- ---- ---- ---- 11.888 -.224 12.112 3775 ---- ---- ---- ---- 12.120 -.226 12.346 3800 ---- ---- ---- ---- 12.354 -.227 12.581 3825 ---- ---- ---- ---- 12.588 -.228 12.816 3850 ---- ---- ---- ---- 12.822 -.229 13.051 3875 ---- ---- ---- ---- 13.058 -.230 13.288 3900 ---- ---- ---- ---- 13.293 -.232 13.525 3925 ---- ---- ---- ---- 13.530 -.232 13.762 3950 ---- ---- ---- ---- 13.767 -.233 14.000 3975 ---- ---- ---- ---- 14.004 -.234 14.238 4000 ---- ---- ---- ---- 14.242 -.235 14.477 4025 ---- ---- ---- ---- 14.480 -.236 14.716 4050 ---- ---- ---- ---- 14.719 -.237 14.956 4075 ---- ---- ---- ---- 14.958 -.238 15.196 4100 ---- ---- ---- ---- 15.198 -.238 15.436 4500 ---- ---- ---- ---- 19.078 -.249 19.327 4700 ---- ---- ---- ---- 21.043 -.253 21.296 4900 ---- ---- ---- ---- 23.019 -.257 23.276 5000 ---- ---- ---- ---- 24.010 -.259 24.269 5500 ---- ---- ---- ---- 28.991 -.265 29.256 6000 ---- ---- ---- ---- 33.991 -.265 34.256 7000 ---- ---- ---- ---- 43.991 -.265 44.256 7500 ---- ---- ---- ---- 48.991 -.265 49.256 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .013 .000 .013 750 ---- ---- ---- ---- .015 .000 .015 775 ---- ---- ---- ---- .017 -.001 .018 800 ---- ---- ---- ---- .019 -.001 .020 825 ---- ---- ---- ---- .022 -.001 .023 850 ---- ---- ---- ---- .024 -.002 .026 875 ---- ---- ---- ---- .027 -.002 .029 900 ---- ---- ---- ---- .031 -.002 .033 925 ---- ---- ---- ---- .034 -.002 .036 950 ---- ---- ---- ---- .038 -.002 .040 975 ---- ---- ---- ---- .042 -.003 .045 1000 ---- ---- ---- ---- .047 -.002 .049 1025 ---- ---- ---- ---- .051 -.003 .054 1050 ---- ---- ---- ---- .056 -.004 .060 1075 ---- ---- ---- ---- .062 -.003 .065 1100 ---- ---- ---- ---- .067 -.004 .071 1125 ---- ---- ---- ---- .073 -.005 .078 1150 ---- ---- ---- ---- .079 -.005 .084 1175 ---- ---- ---- ---- .086 -.005 .091 1200 ---- ---- ---- ---- .093 -.006 .099 1225 ---- ---- ---- ---- .100 -.006 .106 1250 ---- ---- ---- ---- .108 -.007 .115 1275 ---- ---- ---- ---- .116 -.007 .123 1300 ---- ---- ---- ---- .124 -.008 .132 1325 ---- ---- ---- ---- .133 -.008 .141 1350 ---- ---- ---- ---- .143 -.008 .151 1375 ---- ---- ---- ---- .152 -.010 .162 1400 ---- ---- ---- ---- .162 -.010 .172 1425 ---- ---- ---- ---- .173 -.011 .184 1450 ---- ---- ---- ---- .184 -.011 .195 1475 ---- ---- ---- ---- .196 -.011 .207 1500 ---- ---- ---- ---- .208 -.012 .220 1525 ---- ---- ---- ---- .220 -.014 .234 1550 ---- ---- ---- ---- .234 -.014 .248 1575 ---- ---- ---- ---- .248 -.015 .263 1600 ---- ---- ---- ---- .263 -.016 .279 1625 ---- ---- ---- ---- .279 -.017 .296 1650 ---- ---- ---- ---- .297 -.018 .315 1675 ---- ---- ---- ---- .315 -.019 .334 1700 ---- ---- ---- ---- .335 -.020 .355 1725 ---- ---- ---- ---- .357 -.021 .378 1750 ---- ---- ---- ---- .380 -.023 .403 1775 ---- ---- ---- ---- .405 -.024 .429 1800 ---- ---- ---- ---- .432 -.026 .458 1825 ---- ---- ---- ---- .461 -.027 .488 1850 ---- ---- ---- ---- .492 -.029 .521 1875 ---- ---- ---- ---- .525 -.031 .556 1900 ---- ---- ---- ---- .561 -.033 .594 1925 ---- ---- ---- ---- .599 -.035 .634 1950 ---- ---- ---- ---- .640 -.037 .677 1975 ---- ---- ---- ---- .684 -.038 .722 2000 ---- ---- ---- ---- .730 -.041 .771 2025 ---- ---- ---- ---- .779 -.043 .822 2050 ---- ---- ---- ---- .832 -.045 .877 2075 ---- ---- ---- ---- .887 -.048 .935 2100 ---- ---- ---- ---- .946 -.051 .997 2125 ---- ---- ---- ---- 1.009 -.053 1.062 2150 ---- ---- ---- ---- 1.075 -.056 1.131 2175 ---- ---- ---- ---- 1.145 -.059 1.204 2200 ---- ---- ---- ---- 1.220 -.061 1.281 2225 ---- ---- ---- ---- 1.298 -.064 1.362 2250 ---- ---- ---- ---- 1.380 -.067 1.447 2275 ---- ---- ---- ---- 1.467 -.070 1.537 2300 ---- ---- ---- ---- 1.559 -.073 1.632 2325 ---- ---- ---- ---- 1.655 -.076 1.731 2350 ---- ---- ---- ---- 1.755 -.079 1.834 2375 ---- ---- ---- ---- 1.860 -.082 1.942 2400 ---- ---- ---- ---- 1.970 -.085 2.055 2425 ---- ---- ---- ---- 2.084 -.088 2.172 2450 ---- ---- ---- ---- 2.203 -.091 2.294 2475 ---- ---- ---- ---- 2.326 -.094 2.420 2500 ---- ---- ---- ---- 2.453 -.098 2.551 2525 ---- ---- ---- ---- 2.585 -.101 2.686 2550 ---- ---- ---- ---- 2.721 -.104 2.825 2575 ---- ---- ---- ---- 2.861 -.107 2.968 2600 ---- ---- ---- ---- 3.005 -.110 3.115 2625 ---- ---- ---- ---- 3.153 -.113 3.266 2650 ---- ---- ---- ---- 3.305 -.116 3.421 2675 ---- ---- ---- ---- 3.460 -.119 3.579 2700 ---- ---- ---- ---- 3.619 -.121 3.740 2725 ---- ---- ---- ---- 3.781 -.124 3.905 2750 ---- ---- ---- ---- 3.946 -.127 4.073 2775 ---- ---- ---- ---- 4.115 -.129 4.244 2800 ---- ---- ---- ---- 4.286 -.132 4.418 2825 ---- ---- ---- ---- 4.459 -.135 4.594 2850 ---- ---- ---- ---- 4.635 -.138 4.773 2875 ---- ---- ---- ---- 4.814 -.140 4.954 2900 ---- ---- ---- ---- 4.995 -.142 5.137 2925 ---- ---- ---- ---- 5.178 -.145 5.323 2950 ---- ---- ---- ---- 5.364 -.146 5.510 2975 ---- ---- ---- ---- 5.551 -.149 5.700 3000 ---- ---- ---- ---- 5.740 -.151 5.891 3025 ---- ---- ---- ---- 5.931 -.153 6.084 3050 ---- ---- ---- ---- 6.124 -.155 6.279 3075 ---- ---- ---- ---- 6.319 -.157 6.476 3100 ---- ---- ---- ---- 6.515 -.159 6.674 3125 ---- ---- ---- ---- 6.712 -.161 6.873 3150 ---- ---- ---- ---- 6.911 -.163 7.074 3175 ---- ---- ---- ---- 7.112 -.165 7.277 3200 ---- ---- ---- ---- 7.314 -.166 7.480 3225 ---- ---- ---- ---- 7.517 -.168 7.685 3250 ---- ---- ---- ---- 7.721 -.170 7.891 3275 ---- ---- ---- ---- 7.926 -.172 8.098 3300 ---- ---- ---- ---- 8.133 -.173 8.306 3325 ---- ---- ---- ---- 8.341 -.175 8.516 15 3350 ---- ---- ---- ---- 8.549 -.177 8.726 3375 ---- ---- ---- ---- 8.759 -.178 8.937 3400 ---- ---- ---- ---- 8.970 -.180 9.150 3425 ---- ---- ---- ---- 9.182 -.181 9.363 3450 ---- ---- ---- ---- 9.394 -.183 9.577 3475 ---- ---- ---- ---- 9.608 -.184 9.792 3500 ---- ---- ---- ---- 9.823 -.185 10.008 3525 ---- ---- ---- ---- 10.038 -.187 10.225 3550 ---- ---- ---- ---- 10.255 -.188 10.443 3575 ---- ---- ---- ---- 10.472 -.190 10.662 3600 ---- ---- ---- ---- 10.690 -.191 10.881 3625 ---- ---- ---- ---- 10.909 -.192 11.101 3650 ---- ---- ---- ---- 11.129 -.194 11.323 3675 ---- ---- ---- ---- 11.350 -.194 11.544 3700 ---- ---- ---- ---- 11.571 -.196 11.767 3725 ---- ---- ---- ---- 11.793 -.198 11.991 3750 ---- ---- ---- ---- 12.016 -.199 12.215 3775 ---- ---- ---- ---- 12.240 -.200 12.440 3800 ---- ---- ---- ---- 12.465 -.200 12.665 3825 ---- ---- ---- ---- 12.690 -.201 12.891 3850 ---- ---- ---- ---- 12.916 -.202 13.118 3875 ---- ---- ---- ---- 13.142 -.204 13.346 3900 ---- ---- ---- ---- 13.369 -.205 13.574 3925 ---- ---- ---- ---- 13.597 -.205 13.802 3950 ---- ---- ---- ---- 13.825 -.207 14.032 3975 ---- ---- ---- ---- 14.054 -.207 14.261 4000 ---- ---- ---- ---- 14.283 -.209 14.492 4025 ---- ---- ---- ---- 14.513 -.209 14.722 4050 ---- ---- ---- ---- 14.743 -.211 14.954 4075 ---- ---- ---- ---- 14.974 -.212 15.186 4100 ---- ---- ---- ---- 15.206 -.212 15.418 5000 ---- ---- ---- ---- 23.776 -.234 24.010 6000 ---- ---- ---- ---- 33.592 -.249 33.841 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .109 -.005 .114 950 ---- ---- ---- ---- .118 -.005 .123 975 ---- ---- ---- ---- .128 -.005 .133 1000 ---- ---- ---- ---- .138 -.006 .144 1025 ---- ---- ---- ---- .148 -.007 .155 1050 ---- ---- ---- ---- .159 -.007 .166 1075 ---- ---- ---- ---- .170 -.007 .177 1100 ---- ---- ---- ---- .182 -.008 .190 1125 ---- ---- ---- ---- .194 -.008 .202 1150 ---- ---- ---- ---- .206 -.009 .215 1175 ---- ---- ---- ---- .219 -.010 .229 1200 ---- ---- ---- ---- .233 -.010 .243 1225 ---- ---- ---- ---- .246 -.011 .257 1250 ---- ---- ---- ---- .261 -.011 .272 1275 ---- ---- ---- ---- .275 -.012 .287 1300 ---- ---- ---- ---- .290 -.013 .303 1325 ---- ---- ---- ---- .306 -.013 .319 1350 ---- ---- ---- ---- .322 -.013 .335 1375 ---- ---- ---- ---- .338 -.015 .353 1400 ---- ---- ---- ---- .355 -.015 .370 1425 ---- ---- ---- ---- .372 -.016 .388 1450 ---- ---- ---- ---- .390 -.017 .407 1475 ---- ---- ---- ---- .408 -.018 .426 1500 ---- ---- ---- ---- .427 -.018 .445 1525 ---- ---- ---- ---- .446 -.019 .465 1550 ---- ---- ---- ---- .466 -.020 .486 1575 ---- ---- ---- ---- .487 -.021 .508 1600 ---- ---- ---- ---- .509 -.022 .531 1625 ---- ---- ---- ---- .531 -.024 .555 1650 ---- ---- ---- ---- .555 -.025 .580 1675 ---- ---- ---- ---- .581 -.026 .607 1700 ---- ---- ---- ---- .608 -.027 .635 1725 ---- ---- ---- ---- .636 -.029 .665 1750 ---- ---- ---- ---- .667 -.029 .696 1775 ---- ---- ---- ---- .699 -.031 .730 1800 ---- ---- ---- ---- .734 -.032 .766 1825 ---- ---- ---- ---- .771 -.034 .805 1850 ---- ---- ---- ---- .810 -.036 .846 1875 ---- ---- ---- ---- .852 -.037 .889 1900 ---- ---- ---- ---- .896 -.039 .935 1925 ---- ---- ---- ---- .942 -.041 .983 1950 ---- ---- ---- ---- .992 -.042 1.034 1975 ---- ---- ---- ---- 1.044 -.044 1.088 2000 ---- ---- ---- ---- 1.098 -.047 1.145 2025 ---- ---- ---- ---- 1.156 -.048 1.204 2050 ---- ---- ---- ---- 1.216 -.051 1.267 2075 ---- ---- ---- ---- 1.280 -.053 1.333 2100 ---- ---- ---- ---- 1.347 -.055 1.402 2125 ---- ---- ---- ---- 1.418 -.057 1.475 2150 ---- ---- ---- ---- 1.491 -.060 1.551 2175 ---- ---- ---- ---- 1.569 -.062 1.631 2200 ---- ---- ---- ---- 1.650 -.064 1.714 2225 ---- ---- ---- ---- 1.735 -.067 1.802 2250 ---- ---- ---- ---- 1.825 -.069 1.894 2275 ---- ---- ---- ---- 1.918 -.072 1.990 2300 ---- ---- ---- ---- 2.016 -.074 2.090 2325 ---- ---- ---- ---- 2.118 -.076 2.194 2350 ---- ---- ---- ---- 2.224 -.079 2.303 2375 ---- ---- ---- ---- 2.334 -.082 2.416 2400 ---- ---- ---- ---- 2.449 -.084 2.533 2425 ---- ---- ---- ---- 2.568 -.087 2.655 2450 ---- ---- ---- ---- 2.691 -.090 2.781 2475 ---- ---- ---- ---- 2.818 -.093 2.911 2500 ---- ---- ---- ---- 2.950 -.095 3.045 2525 ---- ---- ---- ---- 3.085 -.098 3.183 2550 ---- ---- ---- ---- 3.225 -.100 3.325 2575 ---- ---- ---- ---- 3.368 -.103 3.471 2600 ---- ---- ---- ---- 3.515 -.106 3.621 2625 ---- ---- ---- ---- 3.666 -.108 3.774 2650 ---- ---- ---- ---- 3.821 -.110 3.931 2675 ---- ---- ---- ---- 3.978 -.113 4.091 2700 ---- ---- ---- ---- 4.139 -.115 4.254 2725 ---- ---- ---- ---- 4.303 -.117 4.420 2750 ---- ---- ---- ---- 4.470 -.120 4.590 2775 ---- ---- ---- ---- 4.640 -.122 4.762 2800 ---- ---- ---- ---- 4.813 -.123 4.936 2825 ---- ---- ---- ---- 4.987 -.126 5.113 2850 ---- ---- ---- ---- 5.165 -.128 5.293 2875 ---- ---- ---- ---- 5.344 -.130 5.474 2900 ---- ---- ---- ---- 5.526 -.132 5.658 2925 ---- ---- ---- ---- 5.709 -.134 5.843 2950 ---- ---- ---- ---- 5.895 -.136 6.031 2975 ---- ---- ---- ---- 6.082 -.138 6.220 3000 ---- ---- ---- ---- 6.271 -.140 6.411 3025 ---- ---- ---- ---- 6.462 -.141 6.603 3050 ---- ---- ---- ---- 6.654 -.143 6.797 3075 ---- ---- ---- ---- 6.848 -.145 6.993 3100 ---- ---- ---- ---- 7.043 -.147 7.190 3125 ---- ---- ---- ---- 7.240 -.148 7.388 3150 ---- ---- ---- ---- 7.438 -.150 7.588 3175 ---- ---- ---- ---- 7.637 -.151 7.788 3200 ---- ---- ---- ---- 7.837 -.153 7.990 3225 ---- ---- ---- ---- 8.038 -.155 8.193 3250 ---- ---- ---- ---- 8.241 -.156 8.397 3275 ---- ---- ---- ---- 8.444 -.158 8.602 3300 ---- ---- ---- ---- 8.649 -.159 8.808 3325 ---- ---- ---- ---- 8.854 -.161 9.015 3350 ---- ---- ---- ---- 9.060 -.162 9.222 3375 ---- ---- ---- ---- 9.268 -.163 9.431 3400 ---- ---- ---- ---- 9.476 -.165 9.641 3425 ---- ---- ---- ---- 9.685 -.166 9.851 3450 ---- ---- ---- ---- 9.895 -.167 10.062 3475 ---- ---- ---- ---- 10.106 -.168 10.274 3500 ---- ---- ---- ---- 10.317 -.170 10.487 3525 ---- ---- ---- ---- 10.529 -.172 10.701 3550 ---- ---- ---- ---- 10.743 -.172 10.915 3575 ---- ---- ---- ---- 10.957 -.173 11.130 3600 ---- ---- ---- ---- 11.172 -.174 11.346 3625 ---- ---- ---- ---- 11.387 -.176 11.563 3650 ---- ---- ---- ---- 11.604 -.177 11.781 3675 ---- ---- ---- ---- 11.821 -.178 11.999 3700 ---- ---- ---- ---- 12.039 -.179 12.218 3725 ---- ---- ---- ---- 12.258 -.180 12.438 3750 ---- ---- ---- ---- 12.477 -.182 12.659 3775 ---- ---- ---- ---- 12.697 -.183 12.880 3800 ---- ---- ---- ---- 12.918 -.184 13.102 3825 ---- ---- ---- ---- 13.140 -.184 13.324 3850 ---- ---- ---- ---- 13.362 -.186 13.548 3875 ---- ---- ---- ---- 13.585 -.186 13.771 3900 ---- ---- ---- ---- 13.808 -.188 13.996 3925 ---- ---- ---- ---- 14.032 -.189 14.221 3950 ---- ---- ---- ---- 14.257 -.189 14.446 3975 ---- ---- ---- ---- 14.482 -.190 14.672 4000 ---- ---- ---- ---- 14.708 -.191 14.899 4025 ---- ---- ---- ---- 14.934 -.192 15.126 4050 ---- ---- ---- ---- 15.161 -.193 15.354 4075 ---- ---- ---- ---- 15.389 -.193 15.582 4100 ---- ---- ---- ---- 15.616 -.195 15.811 4125 ---- ---- ---- ---- 15.845 -.195 16.040 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .179 -.006 .185 950 ---- ---- ---- ---- .191 -.007 .198 975 ---- ---- ---- ---- .205 -.007 .212 1000 ---- ---- ---- ---- .219 -.008 .227 1025 ---- ---- ---- ---- .233 -.008 .241 1050 ---- ---- ---- ---- .248 -.008 .256 1075 ---- ---- ---- ---- .263 -.009 .272 1100 ---- ---- ---- ---- .278 -.010 .288 1125 ---- ---- ---- ---- .294 -.011 .305 1150 ---- ---- ---- ---- .311 -.011 .322 1175 ---- ---- ---- ---- .327 -.012 .339 1200 ---- ---- ---- ---- .345 -.012 .357 1225 ---- ---- ---- ---- .362 -.013 .375 1250 ---- ---- ---- ---- .380 -.014 .394 1275 ---- ---- ---- ---- .399 -.014 .413 1300 ---- ---- ---- ---- .417 -.016 .433 1325 ---- ---- ---- ---- .437 -.016 .453 1350 ---- ---- ---- ---- .456 -.017 .473 1375 ---- ---- ---- ---- .476 -.018 .494 1400 ---- ---- ---- ---- .497 -.018 .515 1425 ---- ---- ---- ---- .518 -.019 .537 1450 ---- ---- ---- ---- .539 -.020 .559 1475 ---- ---- ---- ---- .560 -.021 .581 1500 ---- ---- ---- ---- .582 -.022 .604 1525 ---- ---- ---- ---- .605 -.023 .628 1550 ---- ---- ---- ---- .629 -.023 .652 1575 ---- ---- ---- ---- .653 -.024 .677 1600 ---- ---- ---- ---- .678 -.025 .703 1625 ---- ---- ---- ---- .704 -.027 .731 1650 ---- ---- ---- ---- .731 -.028 .759 1675 ---- ---- ---- ---- .760 -.029 .789 1700 ---- ---- ---- ---- .791 -.030 .821 1725 ---- ---- ---- ---- .823 -.031 .854 1750 ---- ---- ---- ---- .857 -.033 .890 1775 ---- ---- ---- ---- .894 -.034 .928 1800 ---- ---- ---- ---- .933 -.035 .968 1825 ---- ---- ---- ---- .973 -.037 1.010 1850 ---- ---- ---- ---- 1.017 -.038 1.055 1875 ---- ---- ---- ---- 1.062 -.040 1.102 1900 ---- ---- ---- ---- 1.111 -.041 1.152 1925 ---- ---- ---- ---- 1.161 -.044 1.205 1950 ---- ---- ---- ---- 1.215 -.045 1.260 1975 ---- ---- ---- ---- 1.271 -.047 1.318 2000 ---- ---- ---- ---- 1.330 -.049 1.379 2025 ---- ---- ---- ---- 1.392 -.050 1.442 2050 ---- ---- ---- ---- 1.457 -.052 1.509 2075 ---- ---- ---- ---- 1.525 -.054 1.579 2100 ---- ---- ---- ---- 1.596 -.056 1.652 2125 ---- ---- ---- ---- 1.670 -.059 1.729 2150 ---- ---- ---- ---- 1.748 -.061 1.809 2175 ---- ---- ---- ---- 1.829 -.063 1.892 2200 ---- ---- ---- ---- 1.915 -.065 1.980 2225 ---- ---- ---- ---- 2.004 -.067 2.071 2250 ---- ---- ---- ---- 2.097 -.069 2.166 2275 ---- ---- ---- ---- 2.194 -.072 2.266 2300 ---- ---- ---- ---- 2.295 -.074 2.369 2325 ---- ---- ---- ---- 2.400 -.077 2.477 2350 ---- ---- ---- ---- 2.510 -.079 2.589 2375 ---- ---- ---- ---- 2.624 -.081 2.705 2400 ---- ---- ---- ---- 2.742 -.083 2.825 2425 ---- ---- ---- ---- 2.864 -.086 2.950 2450 ---- ---- ---- ---- 2.990 -.088 3.078 2475 ---- ---- ---- ---- 3.120 -.091 3.211 2500 ---- ---- ---- ---- 3.254 -.093 3.347 2525 ---- ---- ---- ---- 3.393 -.095 3.488 2550 ---- ---- ---- ---- 3.535 -.097 3.632 2575 ---- ---- ---- ---- 3.680 -.100 3.780 2600 ---- ---- ---- ---- 3.830 -.102 3.932 2625 ---- ---- ---- ---- 3.983 -.104 4.087 2650 ---- ---- ---- ---- 4.139 -.107 4.246 2675 ---- ---- ---- ---- 4.299 -.109 4.408 2700 ---- ---- ---- ---- 4.462 -.111 4.573 2725 ---- ---- ---- ---- 4.628 -.113 4.741 2750 ---- ---- ---- ---- 4.796 -.115 4.911 2775 ---- ---- ---- ---- 4.967 -.118 5.085 2800 ---- ---- ---- ---- 5.141 -.119 5.260 2825 ---- ---- ---- ---- 5.317 -.121 5.438 2850 ---- ---- ---- ---- 5.496 -.123 5.619 2875 ---- ---- ---- ---- 5.676 -.125 5.801 2900 ---- ---- ---- ---- 5.859 -.126 5.985 2925 ---- ---- ---- ---- 6.043 -.128 6.171 2950 ---- ---- ---- ---- 6.229 -.130 6.359 2975 ---- ---- ---- ---- 6.417 -.132 6.549 3000 ---- ---- ---- ---- 6.607 -.133 6.740 3025 ---- ---- ---- ---- 6.798 -.135 6.933 3050 ---- ---- ---- ---- 6.990 -.137 7.127 3075 ---- ---- ---- ---- 7.184 -.139 7.323 3100 ---- ---- ---- ---- 7.380 -.140 7.520 3125 ---- ---- ---- ---- 7.576 -.142 7.718 3150 ---- ---- ---- ---- 7.774 -.143 7.917 3175 ---- ---- ---- ---- 7.973 -.144 8.117 3200 ---- ---- ---- ---- 8.172 -.146 8.318 3225 ---- ---- ---- ---- 8.373 -.148 8.521 3250 ---- ---- ---- ---- 8.575 -.149 8.724 3275 ---- ---- ---- ---- 8.778 -.151 8.929 3300 ---- ---- ---- ---- 8.982 -.152 9.134 3325 ---- ---- ---- ---- 9.187 -.153 9.340 3350 ---- ---- ---- ---- 9.393 -.154 9.547 3375 ---- ---- ---- ---- 9.599 -.156 9.755 3400 ---- ---- ---- ---- 9.806 -.157 9.963 3425 ---- ---- ---- ---- 10.015 -.158 10.173 3450 ---- ---- ---- ---- 10.223 -.160 10.383 3475 ---- ---- ---- ---- 10.433 -.161 10.594 3500 ---- ---- ---- ---- 10.644 -.161 10.805 3525 ---- ---- ---- ---- 10.855 -.163 11.018 3550 ---- ---- ---- ---- 11.067 -.164 11.231 3575 ---- ---- ---- ---- 11.280 -.165 11.445 3600 ---- ---- ---- ---- 11.493 -.167 11.660 3625 ---- ---- ---- ---- 11.708 -.167 11.875 3650 ---- ---- ---- ---- 11.923 -.168 12.091 3675 ---- ---- ---- ---- 12.139 -.169 12.308 3700 ---- ---- ---- ---- 12.355 -.171 12.526 3725 ---- ---- ---- ---- 12.573 -.171 12.744 3750 ---- ---- ---- ---- 12.791 -.173 12.964 3775 ---- ---- ---- ---- 13.010 -.173 13.183 3800 ---- ---- ---- ---- 13.229 -.175 13.404 3825 ---- ---- ---- ---- 13.450 -.175 13.625 3850 ---- ---- ---- ---- 13.670 -.177 13.847 3875 ---- ---- ---- ---- 13.892 -.177 14.069 3900 ---- ---- ---- ---- 14.114 -.178 14.292 3925 ---- ---- ---- ---- 14.337 -.179 14.516 3950 ---- ---- ---- ---- 14.560 -.180 14.740 3975 ---- ---- ---- ---- 14.784 -.181 14.965 4000 ---- ---- ---- ---- 15.008 -.182 15.190 4025 ---- ---- ---- ---- 15.233 -.183 15.416 4050 ---- ---- ---- ---- 15.459 -.183 15.642 4075 ---- ---- ---- ---- 15.685 -.184 15.869 4100 ---- ---- ---- ---- 15.911 -.185 16.096 4125 ---- ---- ---- ---- 16.138 -.186 16.324 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .396 -.011 .407 1050 ---- ---- ---- ---- .417 -.011 .428 1075 ---- ---- ---- ---- .438 -.012 .450 1100 ---- ---- ---- ---- .460 -.012 .472 1125 ---- ---- ---- ---- .482 -.013 .495 1150 ---- ---- ---- ---- .504 -.014 .518 1175 ---- ---- ---- ---- .527 -.014 .541 1200 ---- ---- ---- ---- .550 -.015 .565 1225 ---- ---- ---- ---- .573 -.016 .589 1250 ---- ---- ---- ---- .597 -.016 .613 1275 ---- ---- ---- ---- .621 -.017 .638 1300 ---- ---- ---- ---- .645 -.018 .663 1325 ---- ---- ---- ---- .669 -.019 .688 1350 ---- ---- ---- ---- .694 -.020 .714 1375 ---- ---- ---- ---- .719 -.021 .740 1400 ---- ---- ---- ---- .745 -.021 .766 1425 ---- ---- ---- ---- .771 -.021 .792 1450 ---- ---- ---- ---- .797 -.022 .819 1475 ---- ---- ---- ---- .823 -.023 .846 1500 ---- ---- ---- ---- .849 -.025 .874 1525 ---- ---- ---- ---- .876 -.026 .902 1550 ---- ---- ---- ---- .903 -.027 .930 1575 ---- ---- ---- ---- .931 -.027 .958 1600 ---- ---- ---- ---- .959 -.028 .987 1625 ---- ---- ---- ---- .987 -.029 1.016 1650 ---- ---- ---- ---- 1.016 -.030 1.046 1675 ---- ---- ---- ---- 1.045 -.032 1.077 1700 ---- ---- ---- ---- 1.076 -.032 1.108 1725 ---- ---- ---- ---- 1.108 -.033 1.141 1750 ---- ---- ---- ---- 1.141 -.035 1.176 1775 ---- ---- ---- ---- 1.176 -.036 1.212 1800 ---- ---- ---- ---- 1.213 -.036 1.249 1825 ---- ---- ---- ---- 1.251 -.038 1.289 1850 ---- ---- ---- ---- 1.292 -.039 1.331 1875 ---- ---- ---- ---- 1.335 -.041 1.376 1900 ---- ---- ---- ---- 1.381 -.041 1.422 1925 ---- ---- ---- ---- 1.429 -.043 1.472 1950 ---- ---- ---- ---- 1.479 -.045 1.524 1975 ---- ---- ---- ---- 1.532 -.046 1.578 2000 ---- ---- ---- ---- 1.588 -.048 1.636 2025 ---- ---- ---- ---- 1.646 -.050 1.696 2050 ---- ---- ---- ---- 1.708 -.051 1.759 2075 ---- ---- ---- ---- 1.772 -.052 1.824 2100 ---- ---- ---- ---- 1.838 -.055 1.893 2125 ---- ---- ---- ---- 1.908 -.056 1.964 2150 ---- ---- ---- ---- 1.981 -.058 2.039 2175 ---- ---- ---- ---- 2.056 -.060 2.116 2200 ---- ---- ---- ---- 2.135 -.062 2.197 2225 ---- ---- ---- ---- 2.218 -.063 2.281 2250 ---- ---- ---- ---- 2.304 -.065 2.369 2275 ---- ---- ---- ---- 2.393 -.067 2.460 2300 ---- ---- ---- ---- 2.486 -.070 2.556 2325 ---- ---- ---- ---- 2.583 -.071 2.654 2350 ---- ---- ---- ---- 2.684 -.073 2.757 2375 ---- ---- ---- ---- 2.788 -.076 2.864 2400 ---- ---- ---- ---- 2.897 -.078 2.975 2425 ---- ---- ---- ---- 3.011 -.079 3.090 2450 ---- ---- ---- ---- 3.128 -.082 3.210 2475 ---- ---- ---- ---- 3.249 -.084 3.333 2500 ---- ---- ---- ---- 3.374 -.086 3.460 2525 ---- ---- ---- ---- 3.504 -.088 3.592 2550 ---- ---- ---- ---- 3.637 -.090 3.727 2575 ---- ---- ---- ---- 3.775 -.092 3.867 2600 ---- ---- ---- ---- 3.916 -.094 4.010 2625 ---- ---- ---- ---- 4.061 -.096 4.157 2650 ---- ---- ---- ---- 4.210 -.098 4.308 2675 ---- ---- ---- ---- 4.362 -.100 4.462 2700 ---- ---- ---- ---- 4.518 -.102 4.620 2725 ---- ---- ---- ---- 4.677 -.104 4.781 2750 ---- ---- ---- ---- 4.840 -.105 4.945 2775 ---- ---- ---- ---- 5.005 -.108 5.113 2800 ---- ---- ---- ---- 5.174 -.109 5.283 2825 ---- ---- ---- ---- 5.345 -.111 5.456 2850 ---- ---- ---- ---- 5.519 -.113 5.632 2875 ---- ---- ---- ---- 5.695 -.115 5.810 2900 ---- ---- ---- ---- 5.874 -.117 5.991 2925 ---- ---- ---- ---- 6.055 -.118 6.173 2950 ---- ---- ---- ---- 6.238 -.120 6.358 2975 ---- ---- ---- ---- 6.423 -.121 6.544 3000 ---- ---- ---- ---- 6.609 -.123 6.732 3025 ---- ---- ---- ---- 6.798 -.124 6.922 3050 ---- ---- ---- ---- 6.988 -.126 7.114 3075 ---- ---- ---- ---- 7.179 -.128 7.307 3100 ---- ---- ---- ---- 7.372 -.129 7.501 3125 ---- ---- ---- ---- 7.567 -.130 7.697 3150 ---- ---- ---- ---- 7.762 -.132 7.894 3175 ---- ---- ---- ---- 7.959 -.134 8.093 3200 ---- ---- ---- ---- 8.158 -.134 8.292 3225 ---- ---- ---- ---- 8.357 -.136 8.493 3250 ---- ---- ---- ---- 8.557 -.137 8.694 3275 ---- ---- ---- ---- 8.758 -.138 8.896 3300 ---- ---- ---- ---- 8.960 -.140 9.100 3325 ---- ---- ---- ---- 9.163 -.141 9.304 3350 ---- ---- ---- ---- 9.367 -.142 9.509 3375 ---- ---- ---- ---- 9.571 -.144 9.715 3400 ---- ---- ---- ---- 9.777 -.145 9.922 3425 ---- ---- ---- ---- 9.983 -.146 10.129 3450 ---- ---- ---- ---- 10.190 -.147 10.337 3475 ---- ---- ---- ---- 10.398 -.148 10.546 3500 ---- ---- ---- ---- 10.606 -.150 10.756 3525 ---- ---- ---- ---- 10.815 -.151 10.966 3550 ---- ---- ---- ---- 11.025 -.152 11.177 3575 ---- ---- ---- ---- 11.236 -.152 11.388 3600 ---- ---- ---- ---- 11.447 -.153 11.600 3625 ---- ---- ---- ---- 11.659 -.154 11.813 3650 ---- ---- ---- ---- 11.871 -.156 12.027 3675 ---- ---- ---- ---- 12.084 -.157 12.241 3700 ---- ---- ---- ---- 12.298 -.158 12.456 3725 ---- ---- ---- ---- 12.513 -.158 12.671 3750 ---- ---- ---- ---- 12.728 -.160 12.888 3775 ---- ---- ---- ---- 12.944 -.161 13.105 3800 ---- ---- ---- ---- 13.161 -.162 13.323 3825 ---- ---- ---- ---- 13.379 -.162 13.541 3850 ---- ---- ---- ---- 13.597 -.163 13.760 3875 ---- ---- ---- ---- 13.816 -.164 13.980 3900 ---- ---- ---- ---- 14.035 -.165 14.200 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .503 -.012 .515 1050 ---- ---- ---- ---- .527 -.013 .540 1075 ---- ---- ---- ---- .552 -.013 .565 1100 ---- ---- ---- ---- .576 -.014 .590 1125 ---- ---- ---- ---- .602 -.014 .616 1150 ---- ---- ---- ---- .627 -.015 .642 1175 ---- ---- ---- ---- .653 -.016 .669 1200 ---- ---- ---- ---- .679 -.016 .695 1225 ---- ---- ---- ---- .705 -.017 .722 1250 ---- ---- ---- ---- .732 -.018 .750 1275 ---- ---- ---- ---- .758 -.019 .777 1300 ---- ---- ---- ---- .785 -.020 .805 1325 ---- ---- ---- ---- .813 -.020 .833 1350 ---- ---- ---- ---- .840 -.021 .861 1375 ---- ---- ---- ---- .868 -.022 .890 1400 ---- ---- ---- ---- .896 -.022 .918 1425 ---- ---- ---- ---- .924 -.023 .947 1450 ---- ---- ---- ---- .952 -.025 .977 1475 ---- ---- ---- ---- .981 -.025 1.006 1500 ---- ---- ---- ---- 1.010 -.026 1.036 1525 ---- ---- ---- ---- 1.039 -.026 1.065 1550 ---- ---- ---- ---- 1.068 -.028 1.096 1575 ---- ---- ---- ---- 1.097 -.029 1.126 1600 ---- ---- ---- ---- 1.127 -.029 1.156 1625 ---- ---- ---- ---- 1.157 -.030 1.187 1650 ---- ---- ---- ---- 1.188 -.031 1.219 1675 ---- ---- ---- ---- 1.219 -.033 1.252 1700 ---- ---- ---- ---- 1.251 -.034 1.285 1725 ---- ---- ---- ---- 1.285 -.035 1.320 1750 ---- ---- ---- ---- 1.320 -.036 1.356 1775 ---- ---- ---- ---- 1.357 -.036 1.393 1800 ---- ---- ---- ---- 1.395 -.038 1.433 1825 ---- ---- ---- ---- 1.435 -.039 1.474 1850 ---- ---- ---- ---- 1.478 -.040 1.518 1875 ---- ---- ---- ---- 1.523 -.042 1.565 1900 ---- ---- ---- ---- 1.570 -.044 1.614 1925 ---- ---- ---- ---- 1.620 -.045 1.665 1950 ---- ---- ---- ---- 1.673 -.046 1.719 1975 ---- ---- ---- ---- 1.728 -.048 1.776 2000 ---- ---- ---- ---- 1.786 -.049 1.835 2025 ---- ---- ---- ---- 1.847 -.050 1.897 2050 ---- ---- ---- ---- 1.910 -.052 1.962 2075 ---- ---- ---- ---- 1.976 -.054 2.030 2100 ---- ---- ---- ---- 2.045 -.055 2.100 2125 ---- ---- ---- ---- 2.117 -.057 2.174 2150 ---- ---- ---- ---- 2.191 -.059 2.250 2175 ---- ---- ---- ---- 2.269 -.061 2.330 2200 ---- ---- ---- ---- 2.350 -.062 2.412 2225 ---- ---- ---- ---- 2.435 -.064 2.499 2250 ---- ---- ---- ---- 2.522 -.066 2.588 2275 ---- ---- ---- ---- 2.614 -.067 2.681 2300 ---- ---- ---- ---- 2.709 -.069 2.778 2325 ---- ---- ---- ---- 2.808 -.071 2.879 2350 ---- ---- ---- ---- 2.910 -.074 2.984 2375 ---- ---- ---- ---- 3.017 -.075 3.092 2400 ---- ---- ---- ---- 3.128 -.077 3.205 2425 ---- ---- ---- ---- 3.243 -.079 3.322 2450 ---- ---- ---- ---- 3.362 -.081 3.443 2475 ---- ---- ---- ---- 3.485 -.083 3.568 2500 ---- ---- ---- ---- 3.613 -.084 3.697 2525 ---- ---- ---- ---- 3.744 -.087 3.831 2550 ---- ---- ---- ---- 3.879 -.089 3.968 2575 ---- ---- ---- ---- 4.018 -.091 4.109 2600 ---- ---- ---- ---- 4.161 -.092 4.253 2625 ---- ---- ---- ---- 4.308 -.094 4.402 2650 ---- ---- ---- ---- 4.458 -.096 4.554 2675 ---- ---- ---- ---- 4.612 -.098 4.710 2700 ---- ---- ---- ---- 4.770 -.100 4.870 2725 ---- ---- ---- ---- 4.931 -.101 5.032 2750 ---- ---- ---- ---- 5.095 -.103 5.198 2775 ---- ---- ---- ---- 5.262 -.105 5.367 2800 ---- ---- ---- ---- 5.432 -.107 5.539 2825 ---- ---- ---- ---- 5.605 -.108 5.713 2850 ---- ---- ---- ---- 5.780 -.110 5.890 2875 ---- ---- ---- ---- 5.958 -.111 6.069 2900 ---- ---- ---- ---- 6.138 -.113 6.251 2925 ---- ---- ---- ---- 6.320 -.115 6.435 2950 ---- ---- ---- ---- 6.504 -.116 6.620 2975 ---- ---- ---- ---- 6.690 -.118 6.808 3000 ---- ---- ---- ---- 6.878 -.119 6.997 3025 ---- ---- ---- ---- 7.067 -.121 7.188 3050 ---- ---- ---- ---- 7.258 -.122 7.380 3075 ---- ---- ---- ---- 7.451 -.123 7.574 3100 ---- ---- ---- ---- 7.645 -.125 7.770 3125 ---- ---- ---- ---- 7.840 -.126 7.966 3150 ---- ---- ---- ---- 8.037 -.127 8.164 3175 ---- ---- ---- ---- 8.234 -.129 8.363 3200 ---- ---- ---- ---- 8.433 -.130 8.563 3225 ---- ---- ---- ---- 8.633 -.131 8.764 3250 ---- ---- ---- ---- 8.834 -.132 8.966 3275 ---- ---- ---- ---- 9.035 -.134 9.169 3300 ---- ---- ---- ---- 9.238 -.135 9.373 3325 ---- ---- ---- ---- 9.441 -.136 9.577 3350 ---- ---- ---- ---- 9.646 -.137 9.783 3375 ---- ---- ---- ---- 9.851 -.138 9.989 3400 ---- ---- ---- ---- 10.056 -.140 10.196 3425 ---- ---- ---- ---- 10.263 -.141 10.404 3450 ---- ---- ---- ---- 10.470 -.142 10.612 3475 ---- ---- ---- ---- 10.678 -.143 10.821 3500 ---- ---- ---- ---- 10.887 -.143 11.030 3525 ---- ---- ---- ---- 11.096 -.145 11.241 3550 ---- ---- ---- ---- 11.306 -.145 11.451 3575 ---- ---- ---- ---- 11.516 -.147 11.663 3600 ---- ---- ---- ---- 11.727 -.148 11.875 3625 ---- ---- ---- ---- 11.939 -.149 12.088 3650 ---- ---- ---- ---- 12.151 -.150 12.301 3675 ---- ---- ---- ---- 12.365 -.150 12.515 3700 ---- ---- ---- ---- 12.578 -.152 12.730 3725 ---- ---- ---- ---- 12.793 -.153 12.946 3750 ---- ---- ---- ---- 13.008 -.154 13.162 3775 ---- ---- ---- ---- 13.224 -.155 13.379 3800 ---- ---- ---- ---- 13.441 -.155 13.596 3825 ---- ---- ---- ---- 13.658 -.156 13.814 3850 ---- ---- ---- ---- 13.876 -.157 14.033 3875 ---- ---- ---- ---- 14.095 -.158 14.253 3900 ---- ---- ---- ---- 14.314 -.159 14.473 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .656 -.014 .670 1050 ---- ---- ---- ---- .684 -.015 .699 1075 ---- ---- ---- ---- .713 -.015 .728 1100 ---- ---- ---- ---- .742 -.016 .758 1125 ---- ---- ---- ---- .771 -.016 .787 1150 ---- ---- ---- ---- .800 -.017 .817 1175 ---- ---- ---- ---- .830 -.018 .848 1200 ---- ---- ---- ---- .860 -.018 .878 1225 ---- ---- ---- ---- .890 -.019 .909 1250 ---- ---- ---- ---- .920 -.020 .940 1275 ---- ---- ---- ---- .950 -.021 .971 1300 ---- ---- ---- ---- .980 -.022 1.002 1325 ---- ---- ---- ---- 1.011 -.022 1.033 1350 ---- ---- ---- ---- 1.042 -.023 1.065 1375 ---- ---- ---- ---- 1.072 -.024 1.096 1400 ---- ---- ---- ---- 1.103 -.025 1.128 1425 ---- ---- ---- ---- 1.134 -.026 1.160 1450 ---- ---- ---- ---- 1.166 -.026 1.192 1475 ---- ---- ---- ---- 1.197 -.027 1.224 1500 ---- ---- ---- ---- 1.228 -.028 1.256 1525 ---- ---- ---- ---- 1.260 -.028 1.288 1550 ---- ---- ---- ---- 1.291 -.030 1.321 1575 ---- ---- ---- ---- 1.323 -.030 1.353 1600 ---- ---- ---- ---- 1.354 -.032 1.386 1625 ---- ---- ---- ---- 1.387 -.032 1.419 1650 ---- ---- ---- ---- 1.419 -.034 1.453 1675 ---- ---- ---- ---- 1.453 -.034 1.487 1700 ---- ---- ---- ---- 1.487 -.036 1.523 1725 ---- ---- ---- ---- 1.523 -.036 1.559 1750 ---- ---- ---- ---- 1.560 -.037 1.597 1775 ---- ---- ---- ---- 1.598 -.039 1.637 1800 ---- ---- ---- ---- 1.639 -.039 1.678 1825 ---- ---- ---- ---- 1.681 -.041 1.722 1850 ---- ---- ---- ---- 1.726 -.042 1.768 1875 ---- ---- ---- ---- 1.773 -.043 1.816 1900 ---- ---- ---- ---- 1.823 -.044 1.867 1925 ---- ---- ---- ---- 1.875 -.046 1.921 1950 ---- ---- ---- ---- 1.930 -.047 1.977 1975 ---- ---- ---- ---- 1.988 -.048 2.036 2000 ---- ---- ---- ---- 2.048 -.050 2.098 2025 ---- ---- ---- ---- 2.111 -.051 2.162 2050 ---- ---- ---- ---- 2.177 -.053 2.230 2075 ---- ---- ---- ---- 2.245 -.055 2.300 2100 ---- ---- ---- ---- 2.317 -.056 2.373 2125 ---- ---- ---- ---- 2.391 -.058 2.449 2150 ---- ---- ---- ---- 2.468 -.059 2.527 2175 ---- ---- ---- ---- 2.549 -.060 2.609 2200 ---- ---- ---- ---- 2.632 -.062 2.694 2225 ---- ---- ---- ---- 2.719 -.064 2.783 2250 ---- ---- ---- ---- 2.809 -.066 2.875 2275 ---- ---- ---- ---- 2.903 -.067 2.970 2300 ---- ---- ---- ---- 3.000 -.069 3.069 2325 ---- ---- ---- ---- 3.101 -.071 3.172 2350 ---- ---- ---- ---- 3.207 -.072 3.279 2375 ---- ---- ---- ---- 3.316 -.074 3.390 2400 ---- ---- ---- ---- 3.429 -.076 3.505 2425 ---- ---- ---- ---- 3.547 -.078 3.625 2450 ---- ---- ---- ---- 3.668 -.080 3.748 2475 ---- ---- ---- ---- 3.794 -.081 3.875 2500 ---- ---- ---- ---- 3.923 -.084 4.007 2525 ---- ---- ---- ---- 4.057 -.085 4.142 2550 ---- ---- ---- ---- 4.194 -.087 4.281 2575 ---- ---- ---- ---- 4.336 -.089 4.425 2600 ---- ---- ---- ---- 4.481 -.091 4.572 2625 ---- ---- ---- ---- 4.630 -.092 4.722 2650 ---- ---- ---- ---- 4.783 -.094 4.877 2675 ---- ---- ---- ---- 4.939 -.096 5.035 2700 ---- ---- ---- ---- 5.099 -.097 5.196 2725 ---- ---- ---- ---- 5.262 -.099 5.361 2750 ---- ---- ---- ---- 5.429 -.100 5.529 2775 ---- ---- ---- ---- 5.598 -.102 5.700 2800 ---- ---- ---- ---- 5.770 -.104 5.874 2825 ---- ---- ---- ---- 5.945 -.105 6.050 2850 ---- ---- ---- ---- 6.122 -.107 6.229 2875 ---- ---- ---- ---- 6.302 -.108 6.410 2900 ---- ---- ---- ---- 6.484 -.110 6.594 2925 ---- ---- ---- ---- 6.668 -.111 6.779 2950 ---- ---- ---- ---- 6.854 -.113 6.967 2975 ---- ---- ---- ---- 7.042 -.114 7.156 3000 ---- ---- ---- ---- 7.232 -.115 7.347 3025 ---- ---- ---- ---- 7.423 -.116 7.539 3050 ---- ---- ---- ---- 7.615 -.118 7.733 3075 ---- ---- ---- ---- 7.809 -.120 7.929 3100 ---- ---- ---- ---- 8.005 -.120 8.125 3125 ---- ---- ---- ---- 8.202 -.121 8.323 3150 ---- ---- ---- ---- 8.400 -.122 8.522 3175 ---- ---- ---- ---- 8.599 -.124 8.723 3200 ---- ---- ---- ---- 8.799 -.125 8.924 3225 ---- ---- ---- ---- 9.000 -.126 9.126 3250 ---- ---- ---- ---- 9.202 -.127 9.329 3275 ---- ---- ---- ---- 9.404 -.129 9.533 3300 ---- ---- ---- ---- 9.608 -.130 9.738 3325 ---- ---- ---- ---- 9.812 -.131 9.943 3350 ---- ---- ---- ---- 10.017 -.132 10.149 3375 ---- ---- ---- ---- 10.223 -.133 10.356 3400 ---- ---- ---- ---- 10.430 -.134 10.564 3425 ---- ---- ---- ---- 10.637 -.135 10.772 3450 ---- ---- ---- ---- 10.845 -.136 10.981 3475 ---- ---- ---- ---- 11.054 -.137 11.191 3500 ---- ---- ---- ---- 11.263 -.138 11.401 3525 ---- ---- ---- ---- 11.473 -.139 11.612 3550 ---- ---- ---- ---- 11.683 -.140 11.823 3575 ---- ---- ---- ---- 11.894 -.141 12.035 3600 ---- ---- ---- ---- 12.105 -.142 12.247 3625 ---- ---- ---- ---- 12.318 -.142 12.460 3650 ---- ---- ---- ---- 12.530 -.144 12.674 3675 ---- ---- ---- ---- 12.744 -.144 12.888 3700 ---- ---- ---- ---- 12.958 -.145 13.103 3725 ---- ---- ---- ---- 13.173 -.146 13.319 3750 ---- ---- ---- ---- 13.388 -.148 13.536 3775 ---- ---- ---- ---- 13.605 -.148 13.753 3800 ---- ---- ---- ---- 13.822 -.148 13.970 3825 ---- ---- ---- ---- 14.039 -.150 14.189 3850 ---- ---- ---- ---- 14.257 -.151 14.408 3875 ---- ---- ---- ---- 14.476 -.151 14.627 3900 ---- ---- ---- ---- 14.696 -.152 14.848 3925 ---- ---- ---- ---- 14.916 -.153 15.069 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.145 -.022 1.167 1325 ---- ---- ---- ---- 1.178 -.023 1.201 1350 ---- ---- ---- ---- 1.211 -.024 1.235 1375 ---- ---- ---- ---- 1.245 -.024 1.269 1400 ---- ---- ---- ---- 1.278 -.026 1.304 1425 ---- ---- ---- ---- 1.311 -.027 1.338 1450 ---- ---- ---- ---- 1.345 -.027 1.372 1475 ---- ---- ---- ---- 1.378 -.029 1.407 1500 ---- ---- ---- ---- 1.412 -.029 1.441 1525 ---- ---- ---- ---- 1.446 -.029 1.475 1550 ---- ---- ---- ---- 1.479 -.031 1.510 1575 ---- ---- ---- ---- 1.513 -.031 1.544 1600 ---- ---- ---- ---- 1.546 -.033 1.579 1625 ---- ---- ---- ---- 1.580 -.034 1.614 1650 ---- ---- ---- ---- 1.614 -.035 1.649 1675 ---- ---- ---- ---- 1.649 -.035 1.684 1700 ---- ---- ---- ---- 1.684 -.037 1.721 1725 ---- ---- ---- ---- 1.721 -.037 1.758 1750 ---- ---- ---- ---- 1.758 -.038 1.796 1775 ---- ---- ---- ---- 1.797 -.039 1.836 1800 ---- ---- ---- ---- 1.837 -.041 1.878 1825 ---- ---- ---- ---- 1.880 -.041 1.921 1850 ---- ---- ---- ---- 1.924 -.043 1.967 1875 ---- ---- ---- ---- 1.971 -.044 2.015 1900 ---- ---- ---- ---- 2.021 -.045 2.066 1925 ---- ---- ---- ---- 2.073 -.046 2.119 1950 ---- ---- ---- ---- 2.127 -.048 2.175 1975 ---- ---- ---- ---- 2.185 -.049 2.234 2000 ---- ---- ---- ---- 2.245 -.050 2.295 2025 ---- ---- ---- ---- 2.308 -.052 2.360 2050 ---- ---- ---- ---- 2.374 -.053 2.427 2075 ---- ---- ---- ---- 2.442 -.055 2.497 2100 ---- ---- ---- ---- 2.513 -.057 2.570 2125 ---- ---- ---- ---- 2.588 -.057 2.645 2150 ---- ---- ---- ---- 2.665 -.059 2.724 2175 ---- ---- ---- ---- 2.745 -.060 2.805 2200 ---- ---- ---- ---- 2.828 -.062 2.890 2225 ---- ---- ---- ---- 2.914 -.064 2.978 2250 ---- ---- ---- ---- 3.004 -.065 3.069 2275 ---- ---- ---- ---- 3.097 -.067 3.164 2300 ---- ---- ---- ---- 3.193 -.069 3.262 2325 ---- ---- ---- ---- 3.294 -.070 3.364 2350 ---- ---- ---- ---- 3.398 -.072 3.470 2375 ---- ---- ---- ---- 3.506 -.074 3.580 2400 ---- ---- ---- ---- 3.618 -.076 3.694 2425 ---- ---- ---- ---- 3.735 -.077 3.812 2450 ---- ---- ---- ---- 3.855 -.079 3.934 2475 ---- ---- ---- ---- 3.980 -.080 4.060 2500 ---- ---- ---- ---- 4.108 -.082 4.190 2525 ---- ---- ---- ---- 4.241 -.084 4.325 2550 ---- ---- ---- ---- 4.378 -.085 4.463 2575 ---- ---- ---- ---- 4.518 -.087 4.605 2600 ---- ---- ---- ---- 4.663 -.089 4.752 2625 ---- ---- ---- ---- 4.811 -.091 4.902 2650 ---- ---- ---- ---- 4.963 -.092 5.055 2675 ---- ---- ---- ---- 5.119 -.094 5.213 2700 ---- ---- ---- ---- 5.278 -.096 5.374 2725 ---- ---- ---- ---- 5.441 -.097 5.538 2750 ---- ---- ---- ---- 5.607 -.099 5.706 2775 ---- ---- ---- ---- 5.776 -.100 5.876 2800 ---- ---- ---- ---- 5.949 -.101 6.050 2825 ---- ---- ---- ---- 6.124 -.103 6.227 2850 ---- ---- ---- ---- 6.301 -.105 6.406 2875 ---- ---- ---- ---- 6.481 -.106 6.587 2900 ---- ---- ---- ---- 6.664 -.107 6.771 2925 ---- ---- ---- ---- 6.848 -.109 6.957 2950 ---- ---- ---- ---- 7.035 -.110 7.145 2975 ---- ---- ---- ---- 7.223 -.111 7.334 3000 ---- ---- ---- ---- 7.413 -.113 7.526 3025 ---- ---- ---- ---- 7.605 -.114 7.719 3050 ---- ---- ---- ---- 7.798 -.115 7.913 3075 ---- ---- ---- ---- 7.993 -.116 8.109 3100 ---- ---- ---- ---- 8.189 -.117 8.306 3125 ---- ---- ---- ---- 8.387 -.118 8.505 3150 ---- ---- ---- ---- 8.586 -.119 8.705 3175 ---- ---- ---- ---- 8.786 -.121 8.907 3200 ---- ---- ---- ---- 8.987 -.122 9.109 3225 ---- ---- ---- ---- 9.190 -.123 9.313 3250 ---- ---- ---- ---- 9.394 -.124 9.518 3275 ---- ---- ---- ---- 9.598 -.125 9.723 3300 ---- ---- ---- ---- 9.804 -.126 9.930 3325 ---- ---- ---- ---- 10.010 -.127 10.137 3350 ---- ---- ---- ---- 10.217 -.128 10.345 3375 ---- ---- ---- ---- 10.424 -.129 10.553 3400 ---- ---- ---- ---- 10.632 -.130 10.762 3425 ---- ---- ---- ---- 10.839 -.132 10.971 3450 ---- ---- ---- ---- 11.047 -.132 11.179 3475 ---- ---- ---- ---- 11.255 -.133 11.388 3500 ---- ---- ---- ---- 11.462 -.135 11.597 3525 ---- ---- ---- ---- 11.670 -.135 11.805 3550 ---- ---- ---- ---- 11.876 -.137 12.013 3575 ---- ---- ---- ---- 12.083 -.137 12.220 3600 ---- ---- ---- ---- 12.290 -.138 12.428 3625 ---- ---- ---- ---- 12.497 -.139 12.636 3650 ---- ---- ---- ---- 12.704 -.140 12.844 3675 ---- ---- ---- ---- 12.911 -.141 13.052 3700 ---- ---- ---- ---- 13.118 -.142 13.260 3725 ---- ---- ---- ---- 13.326 -.143 13.469 3750 ---- ---- ---- ---- 13.535 -.143 13.678 3775 ---- ---- ---- ---- 13.743 -.145 13.888 3800 ---- ---- ---- ---- 13.953 -.145 14.098 3825 ---- ---- ---- ---- 14.163 -.147 14.310 3850 ---- ---- ---- ---- 14.374 -.148 14.522 3875 ---- ---- ---- ---- 14.586 -.148 14.734 3900 ---- ---- ---- ---- 14.798 -.149 14.947 3925 ---- ---- ---- ---- 15.011 -.150 15.161 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 6.574 +.243 6.331 1850 ---- ---- ---- ---- 6.324 +.243 6.081 1875 ---- ---- ---- ---- 6.074 +.243 5.831 1900 ---- ---- ---- ---- 5.824 +.243 5.581 1925 ---- ---- ---- ---- 5.574 +.243 5.331 1950 ---- ---- ---- ---- 5.324 +.243 5.081 1975 ---- ---- ---- ---- 5.074 +.243 4.831 2000 ---- ---- ---- ---- 4.824 +.243 4.581 2025 ---- ---- ---- ---- 4.574 +.243 4.331 2050 ---- ---- 3.959A 3.959A 4.324 +.243 4.081 2075 ---- 4.110B 3.709A 3.709A 4.074 +.243 3.831 2100 ---- 3.882B 3.460A 3.460A 3.824 +.243 3.581 2125 ---- 3.632B 3.211A 3.211A 3.575 +.244 3.331 2150 ---- 3.382B 2.963A 2.963A 3.325 +.243 3.082 2175 ---- 3.133B 2.715A 2.715A 3.077 +.244 2.833 2200 ---- 2.884B 2.468A 2.468A 2.829 +.243 2.586 2225 ---- 2.636B 2.222A 2.222A 2.581 +.242 2.339 2230 ---- 2.586B 2.173A 2.173A 2.532 +.242 2.290 2235 ---- 2.537B 2.124A 2.124A 2.483 +.242 2.241 2240 ---- 2.487B 2.075A 2.075A 2.433 +.241 2.192 2245 ---- 2.438B 2.026A 2.026A 2.384 +.241 2.143 2250 ---- 2.388B 1.977A 1.977A 2.335 +.240 2.095 2255 ---- 2.340B 1.929A 1.929A 2.286 +.240 2.046 2260 ---- 2.290B 1.881A 1.881A 2.237 +.239 1.998 2265 ---- 2.241B 1.832A 1.832A 2.188 +.239 1.949 2270 ---- 2.191B 1.784A 1.784A 2.139 +.238 1.901 2275 ---- 2.142B 1.736A 1.736A 2.090 +.237 1.853 1 2280 ---- 2.094B 1.689A 1.689A 2.041 +.236 1.805 2285 ---- 2.044B 1.641A 1.641A 1.992 +.235 1.757 2290 ---- 1.995B 1.594A 1.594A 1.944 +.235 1.709 2295 ---- 1.947B 1.547A 1.547A 1.895 +.233 1.662 2300 ---- 1.899B 1.501A 1.501A 1.847 +.232 1.615 2305 ---- 1.850B 1.454A 1.454A 1.799 +.231 1.568 2310 ---- 1.801B 1.408A 1.408A 1.750 +.229 1.521 2315 ---- 1.753B 1.363A 1.363A 1.702 +.228 1.474 2320 ---- 1.705B 1.318A 1.318A 1.655 +.227 1.428 2325 ---- 1.666B 1.273A 1.273A 1.607 +.225 1.382 2330 ---- 1.610B 1.229A 1.229A 1.560 +.223 1.337 2335 1.467 1.563B 1.185A 1.434A 1.513 +.222 2 1.291 2340 ---- 1.516B 1.142A 1.142A 1.467 +.220 1.247 2345 ---- 1.469B 1.099A 1.099A 1.420 +.218 1.202 1 1 2350 ---- 1.434B 1.057A 1.057A 1.374 +.215 1.159 2355 ---- 1.377B 1.016A 1.016A 1.329 +.214 1.115 2360 ---- 1.331B .976A .976A 1.284 +.211 1.073 2365 ---- 1.286B .936A .936A 1.239 +.208 1.031 2370 ---- 1.241B .897A .897A 1.195 +.205 .990 2375 ---- 1.206B .859A .859A 1.152 +.203 .949 2380 ---- 1.154B .821A .821A 1.109 +.199 .910 2385 ---- 1.111B .785A .785A 1.066 +.195 .871 2390 ---- 1.068B .749A .749A 1.025 +.192 .833 2395 ---- 1.026B .715A .715A .983 +.187 .796 2400 ---- .991B .681A .681A .943 +.184 .759 2405 ---- .944B .648A .648A .903 +.179 .724 2410 ---- .904B .617A .617A .864 +.174 .690 2415 ---- .865B .585A .585A .826 +.170 .656 2420 ---- .827B .555A .555A .789 +.165 .624 15 2425 ---- .795B .527A .527A .752 +.160 .592 2430 ---- .753B .499A .499A .716 +.155 .561 2435 ---- .717B .472A .472A .682 +.150 .532 2440 .638 .682B .447A .680B .648 +.145 1 .503 4 3 2445 ---- .652B .422A .422A .615 +.139 .476 2450 ---- .621B .398A .398A .583 +.134 .449 3 3 2455 ---- .588B .375A .375A .552 +.128 .424 7 7 2460 ---- .556B .353A .353A .522 +.123 .399 2465 ---- .528B .332A .332A .493 +.117 .376 2470 ---- .500B .313A .313A .465 +.111 .354 2475 .435 .472B .294A .471B .439 +.106 2 .333 1 3 2480 ---- .444B .276A .276A .413 +.101 .312 2485 ---- .418B .259A .259A .388 +.095 .293 2490 ---- .393B .243A .243A .365 +.090 .275 1 2495 ---- .369B .228A .228A .343 +.086 .257 2500 ---- .347B .213A .213A .322 +.081 .241 6 2505 ---- .326B .200A .200A .301 +.075 .226 2 2510 ---- .305B .188A .188A .282 +.071 .211 3 2515 ---- .286B .176A .176A .264 +.066 .198 10 5 2520 ---- .267B .165A .165A .247 +.062 .185 2525 ---- .250B .155A .155A .231 +.058 .173 3 8 2530 ---- .234B .145A .145A .215 +.053 .162 2535 ---- .219B .137A .137A .201 +.050 .151 2540 .158 .205B .128A .204B .187 +.045 7 .142 5 5 2545 ---- .192B .119A .119A .175 +.042 .133 2550 ---- .179B .112A .112A .163 +.039 .124 9 2555 ---- .168B .105A .105A .152 +.036 .116 2 2560 ---- .157B .099A .099A .141 +.032 .109 2565 ---- .146B .093A .093A .131 +.029 .102 2570 ---- .137B .088A .088A .122 +.026 .096 2575 ---- .128B .083A .083A .114 +.024 .090 4 13 2580 ---- .119B .078A .078A .106 +.021 .085 2585 ---- .111B .074A .074A .099 +.019 .080 2590 ---- .104B .070A .070A .092 +.017 .075 2595 ---- .097B .066A .066A .086 +.016 .070 11 11 2600 ---- .091B .062A .062A .080 +.014 .066 2 11 2605 ---- .085B .059A .059A .074 +.012 .062 6 3 2610 ---- .079B .056A .056A .069 +.010 .059 2615 ---- .074B .053A .053A .065 +.010 .055 2620 ---- .070B .050A .050A .061 +.009 .052 10 2625 ---- .065B .048A .048A .057 +.008 .049 33 2630 ---- .061B .045A .045A .053 +.007 .046 10 2635 ---- .056B .043A .043A .050 +.006 .044 2640 ---- .053B ---- .053B .047 +.006 .041 2650 ---- .047B ---- .047B .041 +.004 .037 10 2675 ---- .035B ---- .035B .031 +.002 .029 2700 .028 .028 .028 .026A .024 +.001 1 .023 1 7 2725 ---- .020B ---- .020B .019 .000 .019 1 1 2750 ---- ---- ---- ---- .015 -.001 .016 1 23 2775 .014 .014 .014 .014 .013 -.001 10 .014 2800 .018 .018 .014A .014A .011 -.001 5 .012 9 19 2825 ---- ---- ---- ---- .010 -.001 .011 2850 ---- ---- ---- ---- .008 -.002 .010 1 2875 ---- ---- ---- ---- .007 -.002 .009 2900 ---- ---- ---- ---- .007 -.001 .008 2925 ---- ---- ---- ---- .006 -.002 .008 2950 ---- ---- ---- ---- .005 -.002 .007 2975 ---- ---- ---- ---- .005 -.002 .007 5 3000 ---- ---- ---- ---- .005 -.001 .006 11 3025 ---- ---- ---- ---- .004 -.002 .006 3050 ---- ---- ---- ---- .004 -.002 .006 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 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 2100 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .003 +.001 .002 2150 ---- ---- ---- ---- .004 +.001 .003 2175 ---- ---- ---- ---- .005 .000 .005 2200 ---- ---- ---- ---- .007 .000 .007 1 2225 ---- ---- ---- ---- .010 -.001 .011 2230 ---- ---- ---- ---- .010 -.001 .011 2235 ---- ---- ---- ---- .011 -.001 .012 2240 ---- ---- ---- ---- .012 -.001 .013 2245 ---- ---- .014A .014A .012 -.003 .015 4 2250 ---- ---- .014A .014A .013 -.003 .016 1 16 2255 ---- .019B .015A .019B .014 -.003 .017 2260 ---- .021B .016A .020B .015 -.004 .019 2265 ---- .022B .016A .022B .016 -.004 .020 2270 ---- .024B .017A .024B .017 -.005 .022 2275 .018 .026B .017A .019B .018 -.006 1 .024 2280 ---- .028B .018A .028B .019 -.007 .026 2285 ---- .031B .019A .031B .020 -.008 .028 2290 ---- .033B .020A .033B .022 -.008 .030 2295 ---- .036B .022A .036B .023 -.010 .033 2300 ---- .039B .023A .039B .025 -.010 .035 1 2305 ---- .043B .025A .043B .026 -.012 .038 11 2310 ---- .047B .027A .047B .028 -.014 .042 2315 ---- .051B .028A .051B .030 -.015 .045 2320 ---- .056B .031A .056B .033 -.016 .049 2325 ---- .061B .033A .061B .035 -.018 .053 2330 ---- .066B .035A .066B .038 -.019 .057 2335 ---- .072B .038A .072B .041 -.021 .062 2340 ---- .079B .041A .079B .044 -.023 .067 2345 ---- .086B .044A .086B .048 -.025 .073 2350 ---- .094B .048A .094B .052 -.027 .079 2355 ---- .101B .052A .101B .056 -.030 .086 2360 ---- .111B .057A .111B .061 -.032 .093 2365 ---- .121B .061A .120B .067 -.034 .101 2370 .087 .132B .065A .089B .073 -.037 5 .110 5 5 2375 ---- .143B .071A .142B .079 -.040 .119 18 2380 ---- .156B .077A .154B .086 -.044 .130 11 2385 ---- .168B .084A .168B .093 -.048 .141 2390 ---- .183B .091A .182B .102 -.051 .153 3 2395 ---- .198B .099A .197B .110 -.055 .165 1 2400 ---- .214B .108A .211B .120 -.059 .179 28 2405 ---- .230B .117A .229B .130 -.064 .194 1 2410 ---- .248B .127A .247B .141 -.068 .209 5 6 2415 ---- .267B .139A .266B .153 -.073 .226 4 2420 ---- .287B .149A .286B .165 -.078 .243 18 2425 ---- .308B .162A .307B .179 -.082 .261 3 12 2430 ---- .331B .175A .329B .193 -.088 .281 2435 ---- .354B .189A .352B .208 -.093 .301 2440 ---- .378B .204A .376B .224 -.098 .322 5 5 2445 ---- .403B .220A .402B .241 -.104 .345 2450 ---- .429B .237A .427B .259 -.109 .368 1 20 2455 ---- .457B .255A .455B .278 -.115 .393 2460 ---- .485B .273A .484B .298 -.120 .418 1 4 2465 ---- .514B .293A .513B .319 -.126 .445 2 2 2470 ---- .545B .314A .544B .341 -.132 .473 2475 ---- .577B .337A .574B .365 -.136 .501 24 2480 ---- .609B .360A .608B .389 -.142 .531 2485 ---- .642B .385A .640B .414 -.148 .562 1 1 2490 ---- .676B .410A .674B .441 -.152 .593 1 2495 ---- .711B .437A .709B .469 -.157 .626 2500 ---- .747B .464A .745B .497 -.162 .659 1 2505 ---- .784B .492A .781B .527 -.167 .694 1 1 2510 ---- .821B .520A .820B .558 -.171 .729 2515 ---- .859B .552A .858B .590 -.176 .766 2520 ---- .898B .588A .897B .622 -.181 .803 2525 ---- .938B .612A .936B .656 -.185 .841 7 2530 ---- .970B .655A .968B .691 -.189 .880 2535 ---- 1.011B .688A 1.011B .726 -.193 .919 2540 ---- 1.053B .724A 1.053B .763 -.197 .960 4 2545 ---- 1.096B .760A 1.094B .800 -.200 1.000 3 2550 ---- 1.139B .791A 1.139B .838 -.204 1.042 2555 ---- 1.183B .835A 1.183B .877 -.207 1.084 2560 ---- 1.226B .874A 1.226B .916 -.211 1.127 2565 ---- 1.271B .912A 1.271B .956 -.214 1.170 2570 ---- 1.316B .952A 1.314B .997 -.217 1.214 1 1 2575 ---- 1.361B .987A 1.359B 1.039 -.219 1.258 2580 ---- 1.406B 1.035A 1.406B 1.081 -.221 1.302 2585 ---- 1.452B 1.077A 1.452B 1.123 -.224 1.347 2590 ---- 1.498B 1.120A 1.498B 1.167 -.225 1.392 2595 ---- 1.544B 1.163A 1.543B 1.210 -.228 1.438 2600 ---- 1.591B 1.199A 1.591B 1.254 -.229 1.483 2605 ---- 1.638B 1.251A 1.638B 1.299 -.230 1.529 2610 ---- 1.685B 1.295A 1.685B 1.344 -.232 1.576 2615 ---- 1.732B 1.340A 1.731B 1.389 -.233 1.622 2620 ---- 1.780B 1.386A 1.780B 1.435 -.234 1.669 2625 ---- 1.827B 1.422A 1.827B 1.481 -.235 1.716 2630 ---- 1.875B 1.478A 1.874B 1.527 -.236 1.763 2635 ---- 1.923B 1.524A 1.923B 1.574 -.237 1.811 2640 ---- 1.971B 1.571A 1.970B 1.621 -.237 1.858 2650 ---- 2.068B 1.653A 2.068B 1.715 -.239 1.954 2675 ---- 2.311B 1.893A 2.309B 1.955 -.240 2.195 2700 ---- 2.557B 2.133A 2.557B 2.197 -.243 2.440 1 2725 ---- 2.803B 2.388A 2.803B 2.442 -.243 2.685 2750 ---- 3.051B 2.634A 3.051B 2.689 -.243 2.932 2775 ---- 3.299B 2.882A 3.299B 2.936 -.244 3.180 2800 ---- 3.547B 3.129A 3.547B 3.184 -.244 3.428 2825 ---- 3.796B 3.378A 3.796B 3.433 -.244 3.677 2850 ---- 4.045B 3.626A 4.045B 3.681 -.245 3.926 2875 ---- 4.295B 3.875A 4.295B 3.930 -.245 4.175 2900 ---- 4.544B 4.124A 4.544B 4.180 -.244 4.424 2925 ---- 4.794B 4.372A 4.794B 4.429 -.244 4.673 2950 ---- 5.043B 4.622A 5.043B 4.678 -.244 4.922 2975 ---- 5.293B 4.872A 5.293B 4.928 -.244 5.172 3000 ---- 5.543B 5.121A 5.543B 5.177 -.245 5.422 3025 ---- 5.792B 5.370A 5.792B 5.427 -.244 5.671 3050 ---- 6.042B 5.620A 6.042B 5.677 -.244 5.921 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 1950 ---- ---- ---- ---- 5.324 ---- ---- 1975 ---- ---- ---- ---- 5.074 +.243 4.831 2000 ---- ---- ---- ---- 4.824 +.243 4.581 2025 ---- ---- ---- ---- 4.574 +.243 4.331 2050 ---- ---- ---- ---- 4.324 +.243 4.081 2075 ---- ---- ---- ---- 4.075 +.243 3.832 2100 ---- ---- ---- ---- 3.826 +.242 3.584 2125 ---- ---- ---- ---- 3.578 +.242 3.336 2150 ---- ---- ---- ---- 3.330 +.241 3.089 2175 ---- ---- ---- ---- 3.083 +.240 2.843 2200 ---- ---- ---- ---- 2.837 +.239 2.598 2225 ---- ---- 2.242A 2.242A 2.593 +.237 2.356 2250 ---- 2.337B 2.004A 2.004A 2.350 +.234 2.116 2275 ---- 2.170B 1.772A 1.772A 2.111 +.230 1.881 2300 ---- 1.936B 1.547A 1.547A 1.876 +.225 1.651 2325 ---- 1.704B 1.334A 1.334A 1.647 +.217 1.430 2350 ---- 1.480B 1.133A 1.133A 1.427 +.206 1.221 2360 ---- ---- ---- 1.052A 1.342 ---- ---- 2365 ---- ---- ---- 1.015A 1.300 ---- ---- 2370 ---- ---- ---- .978A 1.259 ---- ---- 2375 ---- 1.267B .947A .947A 1.218 +.191 1.027 2380 ---- ---- ---- .908A 1.178 ---- ---- 2385 ---- .990B ---- ---- 1.139 +.185 .954 2390 ---- .951B ---- ---- 1.100 +.181 .919 2395 ---- .912B ---- ---- 1.062 +.178 .884 2400 ---- 1.068B .780A .780A 1.024 +.174 .850 2405 ---- .838B .767A .767A .987 +.170 .817 2410 ---- .802B .737A .737A .951 +.166 .785 2415 ---- .767B .707A .707A .916 +.162 .754 2420 ---- .732B .661A .661A .881 +.158 .723 2425 ---- .885B .633A .633A .847 +.154 .693 2430 ---- .730B .606A .606A .814 +.150 .664 2435 .753 .817B .580A .816B .781 +.145 2 .636 2440 ---- .785B .552A .552A .749 +.140 .609 2445 ---- .753B .527A .527A .718 +.136 .582 2450 ---- .722B .504A .504A .688 +.132 .556 2455 ---- .691B .481A .481A .658 +.127 .531 2460 ---- .663B .459A .459A .630 +.124 .506 2465 ---- .635B .438A .438A .602 +.119 .483 2470 ---- .606B .417A .417A .575 +.114 .461 2475 .582 .582 .398A .509A .549 +.110 3 .439 2480 ---- .553B .379A .379A .524 +.106 .418 2485 ---- .527B .361A .361A .500 +.102 .398 2 1 2490 ---- .503B .343A .343A .476 +.097 .379 2 2495 ---- .480B .327A .327A .454 +.094 .360 2500 .328 .458B .311A .458B .432 +.089 5 .343 1 1 2505 ---- .436B .296A .296A .411 +.085 .326 3 2510 ---- .416B .281A .281A .392 +.082 .310 2515 ---- .395B .267A .267A .372 +.078 .294 2520 ---- .376B .254A .254A .354 +.074 .280 2525 ---- .357B .242A .242A .337 +.071 .266 10 2530 ---- .340B .230A .230A .320 +.068 .252 2535 ---- .323B .218A .218A .304 +.064 .240 2540 ---- .307B .208A .208A .289 +.061 .228 2545 ---- .291B .197A .197A .274 +.058 .216 2 2550 ---- .277B .188A .188A .260 +.055 .205 2555 ---- .262B .179A .179A .247 +.052 .195 2560 ---- .249B .170A .170A .234 +.048 .186 2565 ---- .236B .162A .162A .222 +.046 .176 2570 ---- .224B .154A .154A .211 +.043 .168 2575 ---- .213B .147A .147A .200 +.041 .159 2580 ---- .202B .140A .140A .190 +.038 .152 2585 ---- .191B .133A .133A .180 +.036 .144 2590 .171 .181B .127A .148A .171 +.034 32 .137 2595 .162 .172B .121A .140A .162 +.031 33 .131 2600 ---- .163B .115A .115A .153 +.028 .125 5 2 2605 ---- .154B .110A .110A .145 +.026 .119 2610 ---- .146B .105A .105A .138 +.025 .113 2615 ---- .139B .101A .101A .131 +.023 .108 2620 .120 .132B .096A .132B .124 +.021 5 .103 2625 .115 .126B .092A .125B .118 +.020 3 .098 2630 ---- .120B .088A .088A .112 +.018 .094 2635 ---- .114B .084A .084A .107 +.018 .089 2640 .098 .108B .080A .107B .101 +.015 5 .086 2650 ---- .098B .074A .074A .092 +.014 .078 2675 ---- .077B .060A .060A .072 +.009 .063 2700 ---- .060B .050A .050A .057 +.006 .051 10 2725 ---- .048B .042A .042A .046 +.003 .043 2750 ---- .039B ---- .039B .038 +.002 25 .036 2775 ---- .032B ---- .032B .031 +.001 .030 4 2800 ---- ---- ---- ---- .026 .000 .026 2825 ---- ---- ---- ---- .023 .000 .023 2850 ---- ---- ---- ---- .020 .000 .020 2875 ---- ---- ---- ---- .017 -.001 .018 2900 ---- ---- ---- ---- .015 -.001 25 .016 2925 ---- ---- ---- ---- .013 -.001 .014 2950 ---- ---- ---- ---- .012 -.001 .013 2975 ---- ---- ---- ---- .011 -.001 .012 3000 ---- ---- ---- ---- .010 -.001 .011 3025 ---- ---- ---- ---- .009 -.001 .010 3050 ---- ---- ---- ---- .008 -.001 9 .009 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options PUT 1950 ---- ---- ---- .005A .001 ---- ---- 1975 ---- ---- ---- ---- .002 .000 .002 2000 ---- ---- ---- ---- .002 .000 .002 2025 ---- ---- ---- ---- .003 .000 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .005 .000 3 .005 2100 ---- ---- ---- ---- .006 -.001 .007 2125 ---- ---- ---- ---- .008 -.001 .009 2150 ---- ---- ---- ---- .010 -.002 .012 2175 ---- ---- ---- ---- .013 -.003 .016 2200 ---- ---- .021A .021A .017 -.005 .022 2225 ---- ---- .025A .025A .023 -.006 .029 2250 ---- .040B .031A .040B .030 -.009 .039 87 2275 ---- .056B .041A .056B .041 -.012 .053 2300 ---- .081B .054A .081B .055 -.018 .073 1 2325 ---- .115B .073A .114B .076 -.025 .101 2350 ---- .163B .099A .162B .106 -.036 .142 1 2360 ---- ---- ---- .112A .120 ---- ---- 2365 ---- ---- ---- .120A .129 ---- ---- 2370 ---- ---- ---- .128A .137 ---- ---- 2375 ---- .227B .136A .226B .147 -.051 .198 2380 ---- ---- ---- .145A .156 ---- ---- 2385 ---- .257B .154A .257B .167 -.058 .225 2390 ---- .274B .164A .274B .178 -.061 .239 2395 ---- .291B .175A .291B .190 -.064 .254 2400 .231 .310B .187A .241B .202 -.068 25 .270 26 163 2405 ---- .328B .199A .328B .215 -.072 .287 2410 ---- .348B .211A .348B .229 -.076 .305 2415 ---- .368B .224A .368B .243 -.081 .324 2420 ---- .390B .238A .382B .258 -.085 .343 2425 ---- .412B .253A .399B .274 -.089 .363 2430 ---- .435B .269A .431B .291 -.093 .384 2435 ---- .459B .285A .457B .308 -.098 .406 2440 ---- .483B .302A .479B .326 -.102 .428 2445 ---- .509B .320A .506B .345 -.106 .451 2450 .395 .535B .339A .339A .365 -.110 10 .475 2455 ---- .562B .358A .560B .385 -.115 .500 2460 ---- .590B .379A .588B .406 -.119 .525 2465 ---- .619B .400A .617B .428 -.124 .552 2470 ---- .648B .422A .646B .451 -.128 .579 2475 ---- .678B .445A .677B .475 -.133 .608 2480 ---- .710B .469A .709B .500 -.137 .637 2485 ---- .742B .494A .740B .526 -.140 .666 2490 ---- .775B .520A .773B .552 -.145 .697 2495 .597 .808B .546A .546A .580 -.149 2 .729 2500 .626 .842B .574A .574A .608 -.153 1 .761 2505 ---- .877B .602A .875B .637 -.157 .794 2510 ---- .912B .631A .910B .667 -.161 .828 2515 ---- .949B .661A .946B .698 -.164 .862 3 2520 ---- .985B .692A .982B .729 -.168 .897 2525 ---- 1.023B .724A 1.020B .762 -.171 .933 2530 ---- 1.061B .757A 1.058B .795 -.175 .970 2535 ---- 1.099B .804A 1.096B .829 -.178 1.007 2540 ---- ---- 1.001A 1.001A .864 -.181 1.045 2545 ---- ---- 1.039A 1.039A .899 -.184 1.083 2550 ---- 1.211B .893A 1.211B .935 -.187 1.122 2555 ---- ---- 1.106A 1.106A .972 -.190 1.162 2560 ---- ---- 1.149A 1.149A 1.009 -.193 1.202 2565 ---- ---- 1.198A 1.198A 1.047 -.196 1.243 2570 ---- ---- 1.237A 1.237A 1.085 -.199 1.284 2575 ---- 1.422B 1.076A 1.422B 1.124 -.202 1.326 2580 ---- ---- 1.316A 1.316A 1.164 -.204 1.368 2585 ---- ---- 1.357A 1.357A 1.204 -.207 1.411 2590 ---- ---- 1.398A 1.398A 1.244 -.210 1.454 2595 ---- ---- 1.439A 1.439A 1.285 -.212 1.497 2600 ---- 1.641B 1.275A 1.641B 1.327 -.214 1.541 2605 ---- ---- 1.523A 1.523A 1.369 -.216 1.585 2610 ---- ---- 1.566A 1.566A 1.411 -.218 1.629 2615 ---- ---- 1.608A 1.608A 1.454 -.220 1.674 2620 ---- ---- 1.651A 1.651A 1.498 -.221 1.719 2625 ---- 1.869B 1.484A 1.869B 1.541 -.223 1.764 2630 ---- ---- 1.738A 1.738A 1.585 -.224 1.809 2635 ---- ---- 1.782A 1.782A 1.630 -.225 1.855 2640 ---- ---- 1.827A 1.827A 1.674 -.227 1.901 2650 ---- 2.102B 1.708A 2.102B 1.764 -.229 1.993 2675 ---- 2.338B 1.932A 2.338B 1.994 -.234 2.228 2700 ---- 2.578B 2.169A 2.577B 2.229 -.237 2.466 2725 ---- 2.821B 2.406A 2.821B 2.468 -.239 2.707 2750 ---- 3.009B 2.649A 3.009B 2.709 -.241 2.950 2775 ---- ---- 2.891A 2.891A 2.953 -.241 3.194 2800 ---- ---- ---- ---- 3.197 -.243 3.440 2825 ---- ---- ---- ---- 3.443 -.243 3.686 2850 ---- ---- ---- ---- 3.690 -.243 3.933 2875 ---- ---- ---- ---- 3.937 -.244 4.181 2900 ---- ---- ---- ---- 4.185 -.243 4.428 2925 ---- ---- ---- ---- 4.434 -.243 4.677 2950 ---- ---- ---- ---- 4.682 -.243 4.925 2975 ---- ---- ---- ---- 4.931 -.243 5.174 3000 ---- ---- ---- ---- 5.180 -.243 5.423 3025 ---- ---- ---- ---- 5.429 -.243 5.672 3050 ---- ---- ---- ---- 5.678 -.244 5.922 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1950 ---- ---- ---- ---- 5.324 ---- ---- 1975 ---- ---- ---- ---- 5.074 +.243 4.831 2000 ---- ---- ---- ---- 4.824 +.243 4.581 2025 ---- ---- ---- ---- 4.574 +.242 4.332 2050 ---- ---- ---- ---- 4.325 +.242 4.083 2075 ---- ---- ---- ---- 4.076 +.241 3.835 2100 ---- ---- ---- ---- 3.828 +.240 3.588 2125 ---- ---- ---- ---- 3.581 +.239 3.342 2150 ---- ---- ---- ---- 3.335 +.238 3.097 2175 ---- ---- ---- ---- 3.091 +.237 2.854 2200 ---- 2.625B 2.499A 2.499A 2.848 +.235 2.613 2225 ---- 2.655B 2.262A 2.262A 2.607 +.233 2.374 2250 ---- 2.428B 2.030A 2.030A 2.369 +.229 2.140 2275 ---- 2.188B 1.804A 1.804A 2.135 +.224 1.911 2300 ---- 1.959B 1.587A 1.587A 1.906 +.218 1.688 2325 ---- 1.735B 1.381A 1.381A 1.685 +.210 1.475 2350 ---- 1.520B 1.189A 1.189A 1.472 +.198 1.274 2360 ---- ---- ---- 1.112A 1.391 ---- ---- 2365 ---- ---- ---- 1.077A 1.351 ---- ---- 2370 ---- ---- ---- 1.042A 1.311 ---- ---- 2375 ---- 1.320B 1.011A 1.011A 1.272 +.184 1.088 2380 ---- ---- ---- .974A 1.234 ---- ---- 2385 ---- 1.038B ---- ---- 1.196 +.178 1.018 2390 ---- 1.000B ---- ---- 1.159 +.175 .984 2395 ---- .964B ---- ---- 1.123 +.172 .951 2400 ---- 1.130B .851A .851A 1.087 +.169 .918 2405 ---- .893B .839A .839A 1.052 +.165 .887 2410 ---- .858B .809A .809A 1.017 +.161 .856 2415 ---- .853B .764A .764A .983 +.158 .825 2420 ---- .840B .736A .736A .950 +.154 .796 2425 ---- .955B .709A .709A .918 +.151 .767 2430 ---- .921B .683A .683A .886 +.147 .739 2435 ---- .889B .654A .654A .854 +.143 .711 2440 ---- .858B .629A .629A .824 +.139 .685 2445 ---- .828B .605A .605A .794 +.135 .659 2450 ---- .797B .582A .582A .765 +.132 .633 2455 ---- .768B .559A .559A .737 +.128 .609 2460 ---- .740B .537A .537A .710 +.125 .585 2465 ---- .713B .516A .516A .683 +.121 .562 2470 ---- .686B .495A .495A .657 +.117 .540 2475 ---- .660B .475A .475A .631 +.113 .518 2480 ---- .635B .456A .456A .607 +.110 .497 2485 ---- .610B .437A .437A .583 +.106 .477 2490 ---- .586B .419A .419A .560 +.102 .458 2495 ---- .563B .402A .402A .538 +.099 .439 2500 ---- .541B .386A .386A .516 +.095 .421 2505 ---- .519B .370A .370A .495 +.092 .403 2510 ---- .498B .354A .354A .475 +.089 .386 2515 ---- .478B .339A .339A .456 +.086 .370 2520 ---- .459B .325A .325A .437 +.083 .354 2525 ---- .440B .312A .312A .419 +.080 .339 2530 ---- .422B .299A .299A .402 +.077 .325 8 8 2535 ---- .404B .286A .286A .385 +.074 .311 2540 ---- .387B .274A .274A .369 +.071 .298 2545 .366 .371B .263A .328A .353 +.067 10 .286 2550 ---- .355B .252A .252A .338 +.064 .274 2555 .336 .340B .241A .300A .324 +.062 3 .262 2560 ---- .326B .231A .231A .310 +.059 .251 2565 ---- .312B .222A .222A .297 +.056 .241 2570 ---- .298B .213A .213A .284 +.053 .231 2575 ---- .286B .204A .204A .272 +.051 .221 2580 ---- .274B .196A .196A .260 +.048 .212 2585 ---- .262B .188A .188A .249 +.045 .204 2600 ---- .229B .166A .166A .218 +.038 .180 2625 ---- .184B .137A .137A .175 +.029 .146 2650 ---- .147B .113A .113A .141 +.021 .120 2675 ---- .120B .094A .094A .115 +.016 .099 2700 ---- .098B .079A .079A .094 +.011 .083 2725 ---- .081B .067A .067A .078 +.008 .070 2750 ---- .067B .058A .058A .066 +.007 .059 2775 ---- .056B .050A .050A .055 +.004 .051 2800 ---- .047B ---- .047B .047 +.003 .044 2825 ---- .040B ---- .040B .040 +.002 .038 2850 ---- .034B ---- .034B .035 +.002 .033 2875 ---- ---- ---- ---- .030 +.001 .029 2900 ---- ---- .025A .025A .026 .000 .026 2925 ---- ---- .022A .022A .023 .000 .023 2950 ---- ---- .020A .020A .020 -.001 .021 2975 ---- ---- .018A .018A .018 -.001 .019 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options PUT 1950 ---- ---- ---- .008A .002 ---- ---- 1975 ---- ---- ---- ---- .003 .000 .003 2000 ---- ---- ---- ---- .004 .000 .004 2025 ---- ---- ---- ---- .005 -.001 .006 2050 ---- ---- ---- ---- .006 -.002 .008 2075 ---- ---- ---- ---- .008 -.002 .010 2100 ---- ---- ---- ---- .010 -.003 .013 2125 ---- ---- ---- ---- .014 -.003 .017 2150 ---- ---- ---- ---- .018 -.004 .022 2175 ---- ---- .027A .027A .023 -.006 .029 2200 ---- ---- .032A .032A .030 -.008 .038 2225 ---- ---- .040A .040A .039 -.010 .049 2250 ---- .066B .050A .066B .051 -.013 .064 14 14 2275 ---- .089B .064A .089B .066 -.019 .085 2300 ---- .121B .083A .120B .087 -.025 .112 2325 ---- .164B .108A .162B .115 -.033 .148 2350 ---- .220B .143A .220B .152 -.044 .196 2360 ---- ---- ---- .159A .170 ---- ---- 2365 ---- ---- ---- .168A .180 ---- ---- 2370 ---- ---- ---- .178A .190 ---- ---- 2375 ---- .291B .188A .291B .201 -.058 .259 2380 ---- ---- ---- .199A .213 ---- ---- 2385 ---- .325B .210A .325B .225 -.064 .289 2390 ---- .342B .222A .341B .238 -.067 .305 2395 ---- .361B .234A .360B .251 -.071 .322 2400 ---- .380B .247A .379B .265 -.074 .339 2405 ---- .400B .260A .398B .280 -.077 .357 2410 ---- .421B .275A .419B .295 -.081 .376 2415 ---- .442B .290A .441B .311 -.085 .396 2420 ---- .464B .306A .451B .328 -.088 .416 2425 ---- .487B .322A .473B .345 -.092 .437 2430 ---- .510B .339A .507B .363 -.096 .459 2435 ---- .535B .357A .533B .382 -.099 .481 2440 ---- .560B .376A .558B .401 -.103 .504 2445 ---- .585B .395A .583B .421 -.107 .528 2450 ---- .612B .415A .609B .442 -.111 .553 2455 ---- .639B .436A .637B .464 -.114 .578 2460 ---- .667B .458A .665B .486 -.118 .604 2465 ---- .695B .481A .691B .509 -.122 .631 2470 ---- .725B .504A .723B .533 -.125 .658 2475 ---- .755B .527A .753B .558 -.129 .687 2480 ---- .785B .552A .783B .583 -.133 .716 2485 ---- .818B .577A .815B .609 -.136 .745 2490 ---- .849B .603A .847B .636 -.140 .776 2495 ---- .882B .630A .880B .663 -.144 .807 2500 ---- .915B .657A .913B .692 -.147 .839 2505 ---- .949B .686A .947B .721 -.150 .871 2510 ---- .984B .715A .982B .750 -.154 .904 2515 ---- 1.019B .744A 1.017B .781 -.156 .937 2520 ---- 1.055B .774A 1.052B .812 -.160 .972 2525 ---- 1.091B .806A 1.090B .844 -.162 1.006 2530 ---- 1.128B .837A 1.126B .876 -.166 1.042 2535 ---- 1.165B .870A 1.162B .909 -.169 1.078 2540 ---- 1.203B .903A 1.200B .943 -.172 1.115 2545 ---- 1.242B .951A 1.239B .977 -.175 1.152 2550 ---- 1.271B .972A 1.269B 1.012 -.178 1.190 2555 ---- ---- 1.192A 1.192A 1.048 -.181 1.229 2560 ---- ---- 1.239A 1.239A 1.084 -.183 1.267 2565 ---- ---- 1.275A 1.275A 1.120 -.187 1.307 2570 ---- ---- 1.308A 1.308A 1.157 -.190 1.347 2575 ---- 1.474B 1.150A 1.474B 1.195 -.192 1.387 2580 ---- ---- 1.397A 1.397A 1.233 -.195 1.428 2585 ---- ---- 1.436A 1.436A 1.272 -.197 1.469 2600 ---- 1.687B 1.343A 1.687B 1.391 -.204 1.595 2625 ---- 1.909B 1.547A 1.909B 1.597 -.214 1.811 2650 ---- 2.136B 1.755A 2.136B 1.813 -.221 2.034 2675 ---- 2.368B 1.976A 2.368B 2.036 -.226 2.262 2700 ---- 2.604B 2.204A 2.604B 2.265 -.230 2.495 2725 ---- 2.842B 2.436A 2.842B 2.498 -.234 2.732 2750 ---- 3.083B 2.672A 3.083B 2.735 -.236 2.971 2775 ---- 3.325B 2.912A 3.325B 2.974 -.238 3.212 2800 ---- 3.569B 3.152A 3.569B 3.216 -.239 3.455 2825 ---- ---- 3.399A 3.399A 3.459 -.240 3.699 2850 ---- ---- ---- ---- 3.703 -.241 3.944 2875 ---- ---- ---- ---- 3.948 -.241 4.189 2900 ---- ---- ---- ---- 4.194 -.242 4.436 2925 ---- ---- ---- ---- 4.440 -.243 4.683 2950 ---- ---- ---- ---- 4.688 -.242 4.930 2975 ---- ---- ---- ---- 4.935 -.243 5.178 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options CALL 1800 ---- ---- ---- ---- 6.824 +.243 6.581 1825 ---- ---- ---- ---- 6.574 +.243 6.331 1850 ---- ---- ---- ---- 6.324 +.243 6.081 1875 ---- ---- ---- ---- 6.074 +.243 5.831 1900 ---- ---- ---- ---- 5.824 +.243 5.581 1925 ---- ---- ---- ---- 5.574 +.243 5.331 1950 ---- ---- ---- ---- 5.324 +.243 5.081 1975 ---- ---- ---- ---- 5.074 +.243 4.831 2000 ---- ---- ---- ---- 4.824 +.243 4.581 2025 ---- ---- ---- ---- 4.574 +.243 4.331 2050 ---- ---- ---- ---- 4.324 +.243 4.081 2075 ---- ---- ---- ---- 4.074 +.243 3.831 2100 ---- ---- ---- ---- 3.824 +.243 3.581 2125 ---- ---- ---- ---- 3.574 +.243 3.331 2150 ---- 3.172B 2.958A 2.958A 3.324 +.243 3.081 2175 ---- 3.110B 2.708A 2.708A 3.074 +.243 2.831 2190 ---- 2.932B 2.559A 2.559A 2.924 +.243 2.681 2195 ---- 2.884B 2.509A 2.509A 2.874 +.243 2.631 2200 ---- 2.891B 2.459A 2.459A 2.824 +.243 2.581 2205 ---- 2.811B 2.410A 2.410A 2.774 +.243 2.531 2210 ---- 2.779B 2.360A 2.360A 2.724 +.243 2.481 2215 ---- 2.744B 2.310A 2.310A 2.674 +.243 2.431 2220 ---- 2.694B 2.260A 2.260A 2.625 +.244 2.381 2225 ---- 2.644B 2.210A 2.210A 2.575 +.244 2.331 2 2230 ---- 2.594B 2.161A 2.161A 2.525 +.244 2.281 2235 ---- 2.544B 2.111A 2.111A 2.475 +.243 2.232 2240 ---- 2.494B 2.062A 2.062A 2.425 +.243 2.182 2245 ---- 2.444B 2.012A 2.012A 2.376 +.244 2.132 2250 ---- 2.392B 1.963A 1.963A 2.326 +.244 2.082 1 2255 ---- 2.344B 1.913A 1.913A 2.276 +.243 2.033 2260 ---- 2.294B 1.864A 1.864A 2.226 +.243 1.983 2265 ---- 2.242B 1.814A 1.814A 2.176 +.243 1.933 2270 ---- 2.193B 1.765A 1.765A 2.127 +.243 1.884 2275 ---- 2.142B 1.715A 1.715A 2.077 +.243 1.834 2280 ---- 2.093B 1.666A 1.666A 2.027 +.242 1.785 2285 ---- 2.042B 1.617A 1.617A 1.978 +.242 1.736 3 2290 ---- 1.994B 1.568A 1.568A 1.928 +.242 1.686 2 2 2295 ---- 1.946B 1.519A 1.519A 1.879 +.242 1.637 2300 ---- 1.894B 1.470A 1.470A 1.829 +.241 1.588 1 2305 ---- 1.844B 1.421A 1.421A 1.780 +.241 1.539 7 2310 ---- 1.795B 1.373A 1.373A 1.730 +.240 1.490 2315 ---- 1.745B 1.324A 1.324A 1.681 +.239 1.442 2320 1.545 1.698B 1.276A 1.698B 1.632 +.239 1 1.393 1 2325 ---- 1.648B 1.228A 1.228A 1.582 +.237 1.345 2330 ---- 1.597B 1.181A 1.181A 1.533 +.236 1.297 2335 ---- 1.548B 1.133A 1.133A 1.484 +.235 1.249 2340 ---- 1.498B 1.086A 1.086A 1.435 +.233 1.202 2345 ---- 1.450B 1.040A 1.040A 1.387 +.233 1.154 2350 ---- 1.400B .994A .994A 1.338 +.230 1.108 1 2355 ---- 1.352B .949A .949A 1.290 +.229 1.061 2 2 2360 ---- 1.303B .904A .904A 1.241 +.226 1.015 2365 ---- 1.254B .859A .859A 1.193 +.224 .969 2370 ---- 1.208B .816A .816A 1.145 +.221 .924 2375 ---- 1.161B .773A .773A 1.098 +.218 .880 1 2380 ---- 1.110B .732A .732A 1.050 +.214 .836 2385 ---- 1.062B .691A .691A 1.004 +.211 .793 1 1 2390 ---- 1.017B .651A .651A .957 +.207 .750 2395 ---- .969B .612A .612A .912 +.203 .709 2400 ---- .924B .575A .575A .867 +.198 .669 16 2405 ---- .879B .539A .539A .823 +.194 .629 2410 ---- .834B .504A .504A .779 +.188 .591 2415 ---- .791B .470A .470A .737 +.183 .554 2420 ---- .747B .437A .437A .695 +.177 .518 2425 ---- .705B .406A .406A .654 +.171 .483 8 7 2430 ---- .664B .377A .377A .614 +.165 .449 5 5 2435 ---- .623B .349A .349A .575 +.158 .417 2440 .521 .585B .322A .585B .537 +.151 1 .386 2445 ---- .546B .296A .296A .501 +.144 .357 5 5 2450 ---- .510B .272A .272A .466 +.137 .329 6 2455 ---- .472B .250A .250A .432 +.129 .303 4 2460 .398 .438B .228A .409B .399 +.121 2 .278 2465 .329 .406B .208A .402B .368 +.113 2 .255 2470 .359 .375B .190A .331A .338 +.104 4 .234 35 25 2475 .280 .344B .173A .269A .310 +.097 2 .213 4 7 2480 ---- .316B .158A .158A .283 +.088 .195 4 10 2485 ---- .289B .143A .143A .258 +.081 .177 4 2490 .260 .263B .131A .230A .234 +.073 6 .161 2495 ---- .239B .119A .119A .212 +.066 .146 2500 .155 .216B .108A .190A .191 +.058 217 .133 41 55 2505 .179 .195B .099A .170A .173 +.052 5 .121 1 1 2510 .160 .177B .090A .154A .155 +.046 4 .109 2515 .158 .160B .081A .139A .139 +.040 10 .099 2520 .147 .147 .074A .108A .125 +.035 3 .090 3 2525 .118 .130B .067A .129B .112 +.030 43 .082 3 9 2530 ---- .117B .062A .062A .100 +.025 50 .075 200 200 2535 ---- .105B .056A .056A .090 +.022 .068 3 2540 ---- .094B .052A .052A .081 +.019 .062 60 60 2545 ---- .084B .047A .047A .072 +.016 .056 2550 .051 .075B .043A .073B .065 +.014 2 .051 6 27 2555 ---- .067B .040A .040A .058 +.011 .047 2560 ---- .060B .037A .037A .053 +.010 .043 2565 .040 .054B .034A .052B .047 +.008 11 .039 2570 ---- .049B .032A .032A .043 +.007 .036 1 1 2575 .038 .045B .029A .045B .039 +.006 5 .033 5 2580 ---- .040B .027A .027A .035 +.005 .030 3 2585 ---- .037B .025A .025A .032 +.005 .027 1 2590 ---- .033B .024A .024A .029 +.004 .025 2595 ---- .030B ---- .030B .027 +.004 .023 4 2600 .023 .027B .023 .027B .024 +.003 100 .021 104 2605 ---- .025B ---- .025B .022 +.003 .019 2610 ---- .022B ---- .022B .021 +.003 .018 2615 ---- .020B ---- .020B .019 +.003 .016 10 2620 ---- .018B ---- .018B .018 +.003 .015 3 2625 .016 .017 .013A .016 .016 +.002 20 .014 1 7 2630 ---- .015B ---- .015B .015 +.002 .013 2635 ---- ---- ---- ---- .014 +.002 .012 2 2640 ---- ---- ---- ---- .013 +.002 .011 1 2650 ---- ---- ---- ---- .011 +.002 .009 22 2675 ---- ---- ---- ---- .008 +.002 .006 1 1 2700 ---- ---- ---- ---- .006 +.002 .004 5 35 2725 ---- ---- ---- ---- .004 +.001 .003 1 2750 ---- ---- ---- ---- .003 +.001 .002 1 2775 ---- ---- ---- ---- .002 .000 .002 2800 ---- ---- ---- ---- .002 +.001 .001 2 2825 ---- ---- ---- ---- .002 +.001 .001 2850 ---- ---- ---- ---- .001 .000 .001 3 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 31 2925 ---- ---- ---- ---- .001 .000 .001 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 3000 ---- ---- ---- ---- .001 .000 .001 34 3025 ---- ---- ---- ---- .001 .000 .001 3050 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 3 2075 ---- ---- ---- ---- .001 .000 .001 2100 ---- ---- ---- ---- .001 .000 .001 2125 ---- ---- ---- ---- .001 .000 .001 1 2150 ---- ---- ---- ---- .001 .000 .001 2175 ---- ---- ---- ---- .001 .000 .001 2190 ---- ---- ---- ---- .001 .000 .001 2195 ---- ---- ---- ---- .001 .000 .001 2200 ---- ---- ---- ---- .001 .000 .001 2205 ---- ---- ---- ---- .001 .000 .001 10 2210 ---- ---- ---- ---- .001 .000 .001 2215 ---- ---- ---- ---- .001 .000 .001 2220 ---- ---- ---- ---- .001 .000 .001 2225 ---- ---- ---- ---- .002 +.001 .001 2230 ---- ---- ---- ---- .002 +.001 .001 2235 ---- ---- ---- ---- .002 +.001 .001 2240 ---- ---- ---- ---- .002 .000 .002 2245 ---- ---- ---- ---- .002 .000 .002 2250 ---- ---- ---- ---- .002 .000 .002 1 2255 ---- ---- ---- ---- .003 +.001 .002 2260 ---- ---- ---- ---- .003 .000 .003 2265 ---- ---- ---- ---- .003 .000 .003 2270 ---- ---- ---- ---- .003 -.001 .004 2275 ---- ---- ---- ---- .004 .000 .004 2280 ---- ---- ---- ---- .004 -.001 .005 2285 ---- ---- ---- ---- .004 -.001 .005 2290 ---- ---- ---- ---- .005 -.001 .006 7 2295 ---- ---- .006A .006A .005 -.002 .007 2300 ---- ---- .007A .007A .006 -.002 .008 2 2305 ---- ---- .007A .007A .006 -.003 .009 10 2310 ---- ---- .008A .008A .007 -.003 .010 2315 ---- ---- .009A .009A .007 -.004 .011 2 2 2320 ---- ---- .010A .010A .008 -.005 .013 3 3 2325 ---- ---- .010A .010A .009 -.006 .015 2330 ---- ---- .012A .012A .010 -.007 .017 2335 ---- .020B .013A .020B .011 -.008 .019 2340 ---- .023B .014A .023B .012 -.009 .021 2 2 2345 ---- .026B .015A .026B .013 -.011 .024 2350 ---- .030B .016A .030B .015 -.012 .027 3 2355 ---- .034B .017A .034B .016 -.015 .031 1 2360 ---- .039B .019A .039B .018 -.016 .034 2365 ---- .044B .019A .044B .020 -.019 .039 2 5 2370 ---- .050B .019A .050B .022 -.022 .044 2375 .031 .057B .022A .022A .024 -.025 5 .049 6 6 2380 .066 .066 .024A .024A .027 -.028 1 .055 2 2 2385 .046 .074B .027A .043B .030 -.032 2 .062 3 2390 .053 .084B .030A .030A .034 -.036 1 .070 2395 ---- .095B .034A .094B .038 -.040 .078 2400 .056 .107B .038A .038A .043 -.045 2 .088 202 367 2405 .043 .120B .043 .043 .049 -.050 3 .099 7 2410 .049 .134B .048 .048 .055 -.055 8 .110 2415 ---- .150B .054A .149B .063 -.060 .123 3 2420 .065 .167B .062A .065 .071 -.066 10 .137 4 41 2425 .185 .188 .070A .082B .080 -.072 156 .152 88 28 2430 ---- .206B .078A .204B .090 -.079 .169 14 14 2435 ---- .228B .088A .226B .101 -.085 .186 2440 .137 .251B .098A .098A .114 -.091 6 .205 9 2445 ---- .275B .110A .274B .127 -.099 .226 8 9 2450 .167 .301B .124 .132A .142 -.106 104 .248 86 42 2455 ---- .329B .139A .327B .158 -.114 20 .272 10 14 2460 ---- .358B .154A .357B .175 -.122 .297 14 19 2465 ---- .390B .172A .389B .194 -.130 .324 5 5 2470 ---- .422B .189A .420B .214 -.139 .353 7 7 2475 .218 .455B .210A .238B .236 -.146 29 .382 5 19 2480 ---- .489B .232A .488B .259 -.155 .414 26 2485 .284 .525B .254A .287B .284 -.162 8 .446 1 2490 .288 .562B .279A .314B .310 -.170 5 .480 1 2495 ---- .600B .304A .599B .338 -.177 .515 8 2500 .373 .639B .332A .466B .367 -.185 10 .552 4 44 2505 ---- .679B .360A .678B .398 -.191 .589 4 2510 .401 .721B .391A .391A .431 -.197 3 .628 4 2515 ---- .763B .421A .763B .465 -.203 .668 2520 ---- .805B .455A .805B .501 -.208 .709 9 2525 ---- .849B .491A .849B .538 -.213 .751 7 2530 ---- .895B .527A .895B .576 -.217 .793 2 15 2535 ---- .939B .565A .939B .616 -.221 .837 2540 ---- .984B .604A .984B .656 -.224 .880 2545 ---- 1.030B .644A 1.030B .698 -.227 .925 2550 ---- 1.076B .684A 1.075B .741 -.229 .970 2 2555 ---- 1.123B .728A 1.123B .784 -.231 1.015 2560 ---- 1.170B .772A 1.170B .828 -.233 1.061 2565 ---- 1.218B .813A 1.218B .873 -.235 1.108 2570 ---- 1.265B .860A 1.265B .919 -.235 1.154 2575 ---- 1.313B .906A 1.313B .964 -.237 1.201 2580 ---- 1.361B .951A 1.360B 1.011 -.237 1.248 2585 ---- 1.409B .997A 1.407B 1.058 -.238 1.296 2590 ---- 1.458B 1.044A 1.458B 1.105 -.238 1.343 2595 ---- 1.507B 1.091A 1.507B 1.152 -.239 1.391 2600 ---- 1.555B 1.137A 1.554B 1.200 -.239 1.439 2605 ---- 1.604B 1.185A 1.603B 1.248 -.240 1.488 2610 ---- 1.653B 1.233A 1.652B 1.296 -.240 1.536 2615 ---- 1.702B 1.281A 1.702B 1.345 -.240 1.585 2620 ---- 1.752B 1.329A 1.752B 1.393 -.240 1.633 2625 ---- 1.801B 1.378A 1.801B 1.442 -.240 1.682 2630 ---- 1.850B 1.427A 1.849B 1.490 -.241 1.731 3 3 2635 ---- 1.900B 1.475A 1.900B 1.539 -.241 1.780 1 2640 ---- 1.949B 1.522A 1.948B 1.588 -.241 1.829 3 3 2650 ---- 2.048B 1.622A 2.047B 1.686 -.241 1.927 2675 ---- 2.297B 1.866A 2.297B 1.933 -.241 2.174 2700 ---- 2.546B 2.114A 2.546B 2.181 -.241 2.422 1 2725 ---- 2.795B 2.364A 2.795B 2.429 -.242 2.671 2750 ---- 3.044B 2.614A 3.043B 2.678 -.242 2.920 1 2775 ---- 3.294B 2.860A 3.294B 2.928 -.242 3.170 1 2800 ---- 3.544B 3.110A 3.544B 3.177 -.242 3.419 2825 ---- 3.794B 3.362A 3.794B 3.427 -.242 3.669 2850 ---- 4.044B 3.612A 4.044B 3.677 -.242 3.919 2875 ---- 4.293B 3.861A 4.293B 3.926 -.243 4.169 2900 ---- 4.543B 4.111A 4.543B 4.176 -.243 4.419 2925 ---- 4.793B 4.361A 4.793B 4.426 -.243 4.669 2950 ---- 5.043B 4.608A 5.043B 4.676 -.243 4.919 2975 ---- 5.293B 4.858A 5.293B 4.926 -.243 5.169 3000 ---- 5.543B 5.108A 5.543B 5.176 -.243 5.419 3025 ---- 5.793B 5.358A 5.793B 5.426 -.243 5.669 3050 ---- 6.043B 5.608A 6.043B 5.676 -.243 5.919 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***