FINAL PRE-CLEARING PRICES AS OF 07/27/23 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 ---- ---- ---- 1981.9B 1945.4 -23.5 1 1968.9 51 25 AUG23 1973.3 1982.6 1941.7 1946.0A 1945.7 -24.4 192370 1970.1 208106 56540 SEP23 1982.4 1991.8 1951.5 1955.7A 1955.5 -24.4 3840 1979.9 885 1164 OCT23 1991.8 2002.0 1961.4 1963.5A 1965.3 -24.4 14882 1989.7 11940 28929 DEC23 2012.6 2022.1 1981.2 1985.3A 1985.2 -24.3 184992 2009.5 104370 362478 FEB24 2032.9 2042.2 2001.9 2004.2A 2006.0 -24.2 1682 2030.2 3491 14003 APR24 2057.9 2060.6B 2021.6 2026.2B 2025.7 -24.0 515 2049.7 1089 6397 JUN24 2077.9 2079.7B 2042.1 2042.7A 2045.2 -23.8 178 2069.0 114 2410 AUG24 2060.5 2065.7 2060.2 2062.4A 2063.7 -23.7 38 2087.4 27 497 OCT24 2100.9 2100.9 2078.9 2079.7A 2080.7 -23.5 11 2104.2 7 44 DEC24 2126.4 2126.4 2093.4 2095.7A 2095.4 -23.5 18 2118.9 1 819 FEB25 2109.4 2109.4 2109.4 2112.0B 2111.0 -23.5 2 2134.5 APR25 ---- ---- ---- 2143.6A 2130.2 -23.5 2153.7 JUN25 ---- ---- ---- ---- 2137.0 -23.5 2160.5 290 DEC25 ---- ---- ---- 2174.2A 2164.0 -23.5 2187.5 9 JUN26 ---- ---- ---- ---- 2178.7 -23.5 2202.2 DEC26 ---- ---- ---- ---- 2203.2 -23.5 2226.7 2 JUN27 ---- ---- ---- ---- 2217.9 -23.5 2241.4 DEC27 ---- ---- ---- ---- 2240.4 -23.5 2263.9 JUN28 ---- ---- ---- ---- 2252.1 -23.5 2275.6 DEC28 ---- ---- ---- ---- 2271.6 -23.5 2295.1 JUN29 ---- ---- ---- ---- 2283.3 -23.5 2306.8 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG23 .0 .2B -.1 .2B .0 .0 516 .0 DEC23 .0 .1 -.2 .0 .0 .0 951 .0 FEB24 .0 .0 .0 .0 .0 .0 41 .0 APR24 .0 .0 .0 .0 .0 .0 8 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 ---- ---- ---- 25.180B 24.236 -.589 16 24.825 15 41 AUG23 24.925 25.160 24.150 24.160B 24.243 -.598 96 24.841 73 814 SEP23 25.075 25.325 24.180 24.285 24.367 -.603 81985 24.970 56990 118767 DEC23 25.460 25.680 24.540 24.650B 24.726 -.607 3492 25.333 2209 21959 JAN24 25.360 25.360 25.280 24.700A 24.861 -.602 2 25.463 1 174 MAR24 25.850 25.965B 24.915 24.975A 25.093 -.603 556 25.696 399 3480 MAY24 26.080 26.190B 25.170 25.210A 25.328 -.595 203 25.923 64 712 JUL24 26.440 26.440 25.550 25.435A 25.555 -.596 69 26.151 13 262 SEP24 ---- ---- ---- 26.705B 25.777 -.596 2 26.373 2 12 DEC24 26.880 26.880 26.880 26.900B 26.061 -.595 2 26.656 2 20 JAN25 ---- ---- ---- 26.245A 26.172 -.595 26.767 MAR25 ---- ---- ---- 26.450A 26.363 -.595 26.958 MAY25 ---- ---- ---- 26.955A 26.570 -.595 27.165 JUL25 ---- ---- ---- 26.890B 26.207 -.595 26.802 5 DEC25 ---- ---- ---- ---- 26.319 -.595 26.914 JUL26 ---- ---- ---- ---- 27.110 -.595 27.705 5 DEC26 ---- ---- ---- ---- 27.212 -.595 27.807 JUL27 ---- ---- ---- ---- 27.320 -.595 27.915 DEC27 ---- ---- ---- ---- 27.422 -.595 28.017 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 ---- ---- ---- 25.165B 24.236 -.589 2 24.825 1 125 AUG23 25.070 25.130 24.135 24.165B 24.243 -.598 57 24.841 60 988 SEP23 25.085 25.320 24.185 24.285 24.367 -.603 11558 24.970 9971 4771 DEC23 25.440 25.670B 24.565 24.650B 24.726 -.607 206 25.333 112 732 JAN24 25.020 25.020 24.795 24.755A 24.861 -.602 2 25.463 2 14 MAR24 25.090 25.120 24.920 24.975A 25.093 -.603 22 25.696 7 74 MAY24 25.685 25.685 25.225 25.210A 25.328 -.595 4 25.923 4 2 JUL24 ---- ---- ---- ---- 25.555 -.596 26.151 SEP24 ---- ---- ---- ---- 25.777 -.596 26.373 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 801.00B 762.30A 801.00B 765.30 -24.40 789.70 1225 ---- 775.70B 737.80A 775.70B 740.30 -24.40 764.70 1250 ---- 751.10B 712.30A 751.00B 715.30 -24.40 739.70 1275 ---- 725.70B 687.80A 725.60B 690.30 -24.40 714.70 1300 ---- 701.10B 662.30A 701.00B 665.30 -24.40 689.70 1325 ---- 675.70B 637.70A 675.60B 640.30 -24.40 664.70 1350 ---- 650.70B 612.20A 650.60B 615.30 -24.40 639.70 1375 ---- 625.70B 587.70A 625.60B 590.30 -24.40 614.70 1 1400 ---- 600.70B 562.30A 600.60B 565.30 -24.40 589.70 1410 ---- 590.70B 552.70A 590.60B 555.30 -24.40 579.70 1420 ---- 580.70B 542.70A 580.60B 545.30 -24.40 569.70 1425 ---- 575.70B 537.70A 575.60B 540.30 -24.40 564.70 1430 ---- 570.70B 532.70A 570.60B 535.30 -24.40 559.70 1440 ---- 560.70B 522.70A 560.60B 525.30 -24.40 549.70 1450 ---- 550.70B 512.20A 550.70B 515.30 -24.40 539.70 1460 ---- 540.70B 502.70A 540.70B 505.30 -24.40 529.70 1470 ---- 530.70B 492.70A 530.70B 495.30 -24.40 519.70 1475 ---- 525.70B 487.70A 525.70B 490.30 -24.40 514.70 1480 ---- 520.70B 482.70A 520.70B 485.30 -24.40 509.70 1490 ---- 510.70B 472.70A 510.70B 475.30 -24.40 499.70 1500 ---- 500.70B 462.20A 500.70B 465.30 -24.40 489.70 1505 ---- 495.70B 457.70A 495.70B 460.30 -24.40 484.70 1510 ---- 490.70B 452.70A 490.70B 455.30 -24.40 479.70 1515 ---- 485.70B 447.70A 485.60B 450.30 -24.40 474.70 1520 ---- 480.70B 442.70A 480.60B 445.30 -24.40 469.70 1525 ---- 475.70B 437.70A 475.70B 440.30 -24.40 464.70 1530 ---- 470.70B 432.70A 470.70B 435.30 -24.40 459.70 1535 ---- 465.70B 427.70A 465.70B 430.30 -24.40 454.70 1540 ---- 460.70B 422.70A 460.70B 425.30 -24.40 449.70 1545 ---- 455.70B 417.70A 455.70B 420.30 -24.40 444.70 1550 ---- 450.80B 412.20A 450.70B 415.30 -24.40 439.70 1555 ---- 445.70B 407.70A 445.70B 410.30 -24.40 434.70 1560 ---- 440.70B 402.70A 440.70B 405.30 -24.40 429.70 1565 ---- 435.70B 397.70A 435.70B 400.30 -24.40 424.70 1570 ---- 430.70B 392.70A 430.70B 395.30 -24.40 419.70 1575 ---- 425.70B 387.70A 425.70B 390.30 -24.40 414.70 1580 ---- 420.70B 382.70A 420.70B 385.30 -24.40 409.70 1585 ---- 415.70B 377.70A 415.70B 380.30 -24.40 404.70 1 1590 ---- 410.70B 372.70A 410.70B 375.30 -24.40 399.70 1595 ---- 405.70B 367.70A 405.70B 370.30 -24.40 394.70 1600 ---- 400.80B 362.30A 400.70B 365.30 -24.40 389.70 1605 ---- 395.70B 357.70A 395.70B 360.30 -24.40 384.70 1610 ---- 390.70B 352.70A 390.70B 355.30 -24.40 379.70 1615 ---- 385.70B 347.70A 385.70B 350.30 -24.40 374.70 1 1620 ---- 380.70B 342.70A 380.70B 345.30 -24.40 369.70 1625 ---- 375.70B 337.50A 375.70B 340.30 -24.40 364.70 1630 ---- 370.70B 332.70A 370.70B 335.30 -24.40 359.70 1635 ---- 365.70B 327.70A 365.70B 330.30 -24.40 354.70 1640 ---- 360.70B 322.70A 360.70B 325.30 -24.40 349.70 1645 ---- 355.70B 317.70A 355.70B 320.30 -24.40 344.70 1650 ---- 350.80B 312.30A 350.70B 315.30 -24.40 339.70 1 1655 ---- 345.70B 307.60A 345.70B 310.30 -24.40 334.70 1660 ---- 340.70B 302.60A 340.70B 305.30 -24.40 329.70 1665 ---- 335.80B 297.60A 335.70B 300.30 -24.40 324.70 1670 ---- 330.80B 292.60A 330.70B 295.30 -24.40 319.70 1675 ---- 325.80B 287.60A 325.70B 290.30 -24.40 314.70 1 1680 ---- 320.80B 282.60A 320.70B 285.30 -24.40 309.70 1685 ---- 315.80B 277.60A 315.70B 280.30 -24.40 304.70 1690 ---- 310.80B 272.60A 310.70B 275.30 -24.40 299.70 1695 ---- 305.80B 267.60A 305.70B 270.30 -24.40 294.70 1 1700 ---- 300.80B 262.30A 300.70B 265.30 -24.40 289.70 9 1705 ---- 295.80B 257.60A 295.70B 260.30 -24.40 284.70 1710 ---- 290.80B 252.60A 290.40B 255.30 -24.40 279.70 1715 ---- 285.80B 247.60A 285.40B 250.30 -24.40 274.70 1720 ---- 280.80B 242.60A 280.40B 245.30 -24.40 269.70 1725 ---- 275.80B 237.60A 275.40B 240.30 -24.40 264.70 5 1730 ---- 270.70B 232.60A 270.70B 235.30 -24.40 259.70 1735 ---- 265.80B 227.60A 265.70B 230.30 -24.40 254.70 1740 ---- 260.80B 222.60A 260.70B 225.30 -24.40 249.70 1 1745 ---- 255.80B 217.60A 255.70B 220.30 -24.40 244.70 1750 ---- 250.80B 212.20A 250.70B 215.30 -24.40 239.70 5 1755 ---- 245.80B 207.60A 245.70B 210.30 -24.40 234.70 1760 ---- 240.80B 202.60A 240.70B 205.30 -24.40 229.70 1 1765 ---- 235.80B 197.60A 235.70B 200.30 -24.40 224.70 1770 ---- 230.80B 192.60A 230.70B 195.30 -24.40 219.70 1 1775 ---- 225.80B 186.70A 225.70B 190.30 -24.40 214.70 2 1780 ---- 220.80B 182.60A 220.70B 185.30 -24.40 209.70 2 1785 ---- 215.80B 177.60A 215.70B 180.30 -24.40 204.70 42 1790 ---- 210.80B 172.60A 210.70B 175.40 -24.30 199.70 3 1795 ---- 205.80B 167.60A 205.70B 170.40 -24.30 194.70 7 1800 164.30 201.10B 161.80A 161.80A 165.40 -24.30 1 189.70 3222 1805 ---- 195.80B 157.60A 195.70B 160.40 -24.30 184.70 1810 ---- 190.80B 152.60A 190.70B 155.50 -24.30 179.80 4 1815 ---- 185.80B 147.70A 185.70B 150.50 -24.30 174.80 1820 ---- 180.80B 142.70A 180.80B 145.60 -24.20 169.80 10 1825 154.00 176.70B 137.10A 137.10A 140.70 -24.10 3 164.80 3 1830 ---- 171.00B 132.90A 170.80B 135.80 -24.10 159.90 7 1835 ---- 166.00B 128.00A 165.90B 130.90 -24.00 154.90 1 1840 ---- 161.10B 123.10A 161.00B 126.00 -24.00 150.00 66 1845 ---- 156.10B 118.20A 155.90B 121.10 -24.00 145.10 1 1850 120.30 151.90B 112.70A 112.70A 116.30 -23.90 2 140.20 5062 1855 ---- 146.20B 108.60A 146.10B 111.40 -23.90 135.30 1 1860 ---- 141.30B 103.80A 141.30B 106.70 -23.70 130.40 2 3 1865 ---- 136.40B 99.00A 136.40B 101.90 -23.60 125.50 1 1870 ---- 131.50B 94.30A 131.50B 97.20 -23.50 120.70 2 1875 105.90 127.30B 89.00A 90.40A 92.50 -23.30 3 115.80 99 1880 ---- 121.80B 85.10A 121.70B 87.90 -23.20 111.10 252 1885 81.60 116.90B 79.80A 84.00B 83.40 -22.90 3 106.30 13 1890 78.90 112.10B 75.40A 81.10B 78.90 -22.70 2 101.60 27 1895 80.30 107.30B 71.00A 76.60B 74.50 -22.50 9 97.00 69 1900 68.20 103.30B 66.70A 70.70B 70.10 -22.30 4 92.40 1 173 1905 64.10 97.80B 62.50A 67.90B 65.90 -21.90 3 87.80 17 1910 65.20 93.20B 58.40A 58.40A 61.70 -21.60 4 83.30 1 34 1915 75.80 88.60B 54.40A 59.60B 57.70 -21.20 6 78.90 218 1920 63.90 84.70B 50.60A 55.80B 53.70 -20.80 3 74.50 2 101 1925 75.50 80.20B 46.90A 46.90A 49.90 -20.40 5 70.30 2 179 1930 ---- 75.80B 43.30A 75.80B 46.30 -19.80 66.10 312 1935 43.90 71.50B 40.00A 44.50B 42.80 -19.30 3 62.10 721 1940 36.70 67.30B 36.70 41.10B 39.40 -18.70 4 58.10 2 196 1945 46.00 63.10B 33.70A 35.00A 36.30 -18.00 13 54.30 379 1950 42.10 59.10B 30.80A 32.10A 33.30 -17.40 19 50.70 40 848 1955 48.10 55.20B 28.10A 31.80B 30.40 -16.70 29 47.10 605 1960 44.60 51.50B 25.60A 27.10B 27.70 -16.00 248 43.70 14 600 1965 25.90 47.90B 23.30A 27.10B 25.20 -15.30 231 40.50 2 428 1970 26.00 44.40B 21.10A 21.10A 22.90 -14.50 3 37.40 14 526 1975 29.30 41.10B 19.10A 19.80A 20.80 -13.70 270 34.50 3 1459 1980 34.00 37.90B 17.20A 18.40B 18.80 -12.90 58 31.70 9 431 1985 31.40 34.90B 15.50A 15.50A 16.90 -12.20 272 29.10 47 842 1990 30.10 32.10B 13.90 16.00B 15.20 -11.50 336 26.70 677 1071 1995 26.50 29.50B 12.50A 14.40B 13.70 -10.70 40 24.40 226 1267 2000 25.20 27.00B 11.10 12.10B 12.30 -10.00 1738 22.30 1251 10160 2005 24.00 24.70 9.90 11.60B 11.00 -9.30 71 20.30 25 213 2010 21.50 22.40B 8.90 10.40B 9.80 -8.60 1108 18.40 421 774 2015 18.10 20.40B 7.90A 9.20B 8.80 -7.90 68 16.70 83 433 2020 16.70 18.50B 7.00A 8.00B 7.80 -7.40 166 15.20 66 396 2025 14.90 16.80B 6.20 6.70A 7.00 -6.70 755 13.70 220 2849 2030 13.40 15.20B 5.50A 5.60A 6.20 -6.20 292 12.40 548 882 2035 12.10 13.70B 4.80A 5.80B 5.60 -5.60 82 11.20 70 947 2040 10.90 12.30B 4.30 5.20B 5.00 -5.10 312 10.10 144 931 2045 10.80 11.10B 3.70 4.70B 4.40 -4.70 98 9.10 112 457 2050 10.10 10.10 3.40 4.20B 4.00 -4.10 2681 8.10 2777 4335 2055 7.90 8.90B 3.00 3.60B 3.50 -3.80 479 7.30 767 635 2060 7.10 8.00B 2.70A 3.20 3.20 -3.40 830 6.60 134 1383 2065 7.20 7.20 2.40A 2.80 2.90 -3.00 76 5.90 66 557 2070 3.80 6.50B 2.10 2.70 2.60 -2.70 333 5.30 60 2686 2075 5.20 5.80B 1.90A 2.40B 2.30 -2.50 2122 4.80 5622 2166 2080 4.70 5.20B 1.80A 1.80A 2.10 -2.20 416 4.30 147 2915 2085 1.70 4.60B 1.60A 1.60A 1.90 -2.00 11 3.90 25 321 2090 3.70 4.10B 1.40A 1.80B 1.70 -1.80 6 3.50 20 734 2095 ---- 3.70B 1.30A 1.30A 1.60 -1.50 7 3.10 3 288 2100 3.20 3.30 1.20 1.50 1.50 -1.30 934 2.80 422 4490 2105 1.20 2.90B 1.00 1.30B 1.40 -1.20 3 2.60 24 183 2110 1.80 2.60B .90 1.20B 1.30 -1.00 13 2.30 48 177 2115 2.30 2.40B .90A .90A 1.20 -.90 7 2.10 23 144 2120 2.10 2.20B .80A 1.00 1.10 -.80 5 1.90 18 151 2125 2.00 2.00 .80A .80A 1.00 -.70 76 1.70 25 2275 2130 ---- 1.80B .70A .70A .90 -.70 188 1.60 87 169 2135 1.50 1.60B .70A 1.60B .90 -.50 57 1.40 1 664 2140 ---- 1.50B .60A 1.50B .80 -.50 82 1.30 124 2145 ---- 1.30B .60A 1.30B .80 -.40 8 1.20 83 2150 1.30 1.30 .50 .70 .70 -.40 437 1.10 455 7351 2155 .90 .90 .50 .60B .70 -.30 2 1.00 4 282 2160 1.00 1.00 .50A .50A .60 -.30 4 .90 329 2165 .80 .90B .40A .40A .60 -.20 5 .80 60 2170 .70 .70 .40A .50 .50 -.30 92 .80 1 771 2175 .50 .80B .40A .50 .50 -.20 3 .70 42 818 2180 ---- ---- .40A .40A .50 -.20 61 .70 27 113 2185 .30 .30 .30 .40B .50 -.10 83 .60 3 359 2190 .40 .40 .30A .40 .40 -.20 10 .60 26 2195 .30 .30 .30 .40B .40 -.10 1 .50 62 2200 .50 .50 .20 .40 .40 -.10 328 .50 7 2046 2205 .30 .30 .30 .40B .40 -.10 1 .50 27 2210 ---- ---- .30A .30A .40 .00 .40 127 2215 .30 .30 .30 .30 .40 .00 658 .40 39 2220 .30 .30 .30 .30 .40 .00 301 .40 3 225 2225 .20 .30 .20 .30 .40 .00 36 .40 13 344 2230 .20 .20 .20 .30B .40 .00 10 .40 56 2235 .30 .30 .20A .30 .30 .00 49 .30 11 2240 ---- ---- .20A .20A .30 .00 .30 34 2245 .30 .30 .20A .30 .30 .00 129 .30 36 2250 .30 .30 .20 .30 .30 .00 417 .30 4 2936 2255 .20 .30B .20 .30B .30 .00 1 .30 45 2260 .30 .30 .20A .30 .30 .00 176 .30 4 410 2265 ---- ---- .20A .20A .30 .00 .30 23 2270 .30 .30 .20A .30 .30 .00 20 .30 100 2275 .30 .30 .20A .30 .30 +.10 245 .20 361 2280 ---- ---- ---- ---- .30 +.10 .20 1 261 2285 ---- ---- ---- ---- .30 +.10 .20 39 2290 ---- ---- ---- ---- .30 +.10 .20 1 67 2295 ---- ---- .10A .10A .30 +.10 .20 11 2300 ---- ---- .10A .10A .30 +.10 .20 26 3963 2310 ---- ---- .10A .10A .30 +.10 .20 1 109 2320 ---- ---- .10A .10A .30 +.10 .20 1 90 2325 ---- ---- .10A .10A .20 .00 .20 42 213 2330 ---- ---- .10A .10A .20 .00 .20 1 172 2340 ---- ---- .10A .10A .20 .00 .20 106 2350 ---- ---- .10A .10A .20 .00 1 .20 3500 2360 ---- ---- .10A .10A .20 .00 .20 72 2370 ---- ---- ---- ---- .20 +.10 .10 21 2375 .10 .10 .10 .10 .20 +.10 15 .10 687 2380 .10 .10 .10 .10 .20 +.10 10 .10 120 2390 .10 .10 .10 .10 .20 +.10 17 .10 28 2400 .10 .10 .10 .10 .10 .00 37 .10 1535 2425 .10 .10 .10 .10 .10 .00 30 .10 392 2450 ---- ---- ---- ---- .10 .00 1 .10 1662 2475 .10 .10 .10 .10 .10 .00 29 .10 862 2490 .10 .10 .10 .10 .10 .00 9 .10 153 2500 ---- ---- ---- ---- .10 .00 97 .10 871 2525 .10 .10 .10 .10 .10 .00 1 .10 196 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 ---- 800.80B 762.30A 800.70B 765.30 -24.40 789.70 1225 ---- 775.30B 737.80A 775.00B 740.30 -24.40 764.70 1250 ---- 750.80B 712.30A 750.70B 715.30 -24.40 739.70 1275 ---- 725.40B 687.80A 725.30B 690.30 -24.40 714.70 1300 ---- 700.80B 662.20A 700.70B 665.30 -24.40 689.70 1325 ---- 675.40B 637.80A 675.10B 640.30 -24.40 664.70 1350 ---- 650.80B 612.20A 650.80B 615.30 -24.40 639.70 1375 ---- 625.40B 587.80A 625.10B 590.30 -24.40 614.70 1400 ---- 600.90B 562.20A 600.80B 565.30 -24.40 589.70 1410 ---- 590.50B 552.80A 590.40B 555.30 -24.40 579.70 1420 ---- 580.50B 542.80A 580.40B 545.30 -24.40 569.70 1425 ---- 575.50B 537.80A 575.40B 540.30 -24.40 564.70 1430 ---- 570.50B 532.80A 570.40B 535.30 -24.40 559.70 1440 ---- 560.50B 522.80A 560.40B 525.30 -24.40 549.70 1450 ---- 550.90B 512.20A 550.80B 515.30 -24.40 539.70 1460 ---- 540.50B 502.80A 540.40B 505.30 -24.40 529.70 1470 ---- 530.50B 492.80A 530.40B 495.30 -24.40 519.70 1475 ---- 525.50B 487.80A 525.40B 490.30 -24.40 514.70 1480 ---- 520.50B 482.80A 520.40B 485.30 -24.40 509.70 1490 ---- 510.50B 472.80A 510.10B 475.30 -24.40 499.70 1500 ---- 500.90B 462.20A 500.90B 465.30 -24.40 489.70 1505 ---- 495.50B 457.80A 495.10B 460.30 -24.40 484.70 1510 ---- 490.50B 452.80A 490.10B 455.30 -24.40 479.70 1515 ---- 485.50B 447.70A 485.10B 450.30 -24.40 474.70 1520 ---- 480.50B 442.70A 480.10B 445.30 -24.40 469.70 1525 ---- 475.50B 437.70A 475.20B 440.30 -24.40 464.70 1530 ---- 470.50B 432.70A 470.10B 435.30 -24.40 459.70 1535 ---- 465.50B 427.70A 465.10B 430.30 -24.40 454.70 1540 ---- 460.50B 422.70A 460.10B 425.30 -24.40 449.70 1545 ---- 455.50B 417.70A 455.10B 420.30 -24.40 444.70 1550 ---- 450.90B 412.20A 450.90B 415.30 -24.40 439.70 1555 ---- 445.50B 407.70A 445.10B 410.30 -24.40 434.70 1560 ---- 440.60B 402.70A 440.50B 405.30 -24.40 429.70 1565 ---- 435.60B 397.70A 435.50B 400.30 -24.40 424.70 1570 ---- 430.60B 392.70A 430.50B 395.30 -24.40 419.70 1575 ---- 425.60B 387.70A 425.50B 390.30 -24.40 414.70 1580 ---- 420.60B 382.70A 420.50B 385.30 -24.40 409.70 1585 ---- 415.60B 377.70A 415.50B 380.30 -24.40 404.70 1590 ---- 410.60B 372.70A 410.50B 375.30 -24.40 399.70 1595 ---- 405.60B 367.70A 405.50B 370.30 -24.40 394.70 1600 ---- 401.00B 362.20A 400.90B 365.30 -24.40 389.70 1605 ---- 395.60B 357.70A 395.50B 360.30 -24.40 384.70 1610 ---- 390.60B 352.70A 390.50B 355.30 -24.40 379.70 1615 ---- 385.60B 347.70A 385.50B 350.30 -24.40 374.70 1620 ---- 380.60B 342.70A 380.50B 345.30 -24.40 369.70 1625 ---- 375.60B 337.70A 375.50B 340.30 -24.40 364.70 1630 ---- 370.60B 332.70A 370.50B 335.30 -24.40 359.70 1635 ---- 365.60B 327.70A 365.50B 330.30 -24.40 354.70 1640 ---- 360.60B 322.70A 360.50B 325.30 -24.40 349.70 1645 ---- 355.60B 317.70A 355.50B 320.30 -24.40 344.70 1650 ---- 351.00B 312.30A 350.90B 315.30 -24.40 339.70 1655 ---- 345.60B 307.70A 345.50B 310.30 -24.40 334.70 1660 ---- 340.60B 302.70A 340.50B 305.30 -24.40 329.70 1665 ---- 335.60B 297.70A 335.60B 300.30 -24.40 324.70 1670 ---- 330.60B 292.70A 330.60B 295.30 -24.40 319.70 1675 ---- 325.60B 287.70A 325.60B 290.30 -24.40 314.70 5 1680 ---- 320.60B 282.70A 320.60B 285.30 -24.40 309.70 1685 ---- 315.60B 277.70A 315.60B 280.30 -24.40 304.70 1690 ---- 310.60B 272.70A 310.60B 275.30 -24.40 299.70 1695 ---- 305.60B 267.70A 305.60B 270.30 -24.40 294.70 1700 ---- 300.70B 262.20A 300.60B 265.30 -24.40 289.70 5 28 1705 ---- 295.60B 257.70A 295.60B 260.30 -24.40 284.70 1 1710 ---- 290.60B 252.70A 290.20B 255.30 -24.40 279.70 1715 ---- 285.60B 247.70A 285.20B 250.30 -24.40 274.70 1720 ---- 280.70B 242.70A 280.60B 245.30 -24.40 269.70 1725 ---- 275.70B 236.70A 275.60B 240.30 -24.40 264.70 3 1730 ---- 270.70B 232.70A 270.60B 235.30 -24.40 259.70 1735 ---- 265.70B 227.60A 265.60B 230.30 -24.40 254.70 1740 ---- 260.70B 222.60A 260.60B 225.40 -24.30 249.70 35 1745 ---- 255.70B 217.60A 255.60B 220.40 -24.30 244.70 1750 ---- 250.70B 211.90A 250.70B 215.40 -24.30 239.70 4 1755 ---- 245.70B 207.60A 245.70B 210.50 -24.20 234.70 2 1760 ---- 240.70B 202.70A 240.70B 205.50 -24.20 229.70 1765 ---- 235.80B 197.80A 235.70B 200.60 -24.20 224.80 1770 ---- 230.80B 192.80A 230.70B 195.60 -24.20 219.80 1 1775 ---- 226.60B 187.20A 226.60B 190.70 -24.10 214.80 146 1780 ---- 221.00B 183.00A 220.80B 185.80 -24.10 209.90 2 1785 ---- 216.00B 178.10A 215.80B 180.90 -24.10 205.00 1790 ---- 211.10B 173.20A 210.90B 176.00 -24.00 200.00 1795 ---- 206.10B 168.30A 205.90B 171.20 -23.90 195.10 1800 197.30 201.80B 162.90A 162.90A 166.30 -23.90 1 190.20 1 293 1805 ---- 196.20B 158.80A 196.20B 161.50 -23.80 185.30 1810 ---- 191.30B 153.90A 191.20B 156.70 -23.70 180.40 1815 ---- 186.40B 149.20A 186.40B 151.90 -23.70 175.60 1 1820 ---- 181.50B 144.30A 181.50B 147.20 -23.50 170.70 1 1825 173.40 177.30B 138.90A 138.90A 142.40 -23.50 1 165.90 66 1830 ---- 171.80B 135.00A 171.60B 137.70 -23.40 161.10 1 1835 ---- 167.00B 130.20A 166.90B 133.00 -23.30 156.30 253 1840 ---- 162.10B 125.60A 162.10B 128.40 -23.10 151.50 210 1845 ---- 157.30B 121.00A 157.30B 123.80 -23.00 146.80 1850 ---- 153.20B 115.80A 153.20B 119.30 -22.80 142.10 1 22 1855 114.00 147.80B 111.30A 111.30A 114.80 -22.60 1 137.40 1860 ---- 143.10B 106.90A 143.10B 110.30 -22.50 132.80 42 1865 ---- 138.40B 102.50A 138.30B 105.90 -22.30 128.20 1 1870 ---- 133.70B 98.20A 133.50B 101.60 -22.00 123.60 279 1875 96.50 129.70B 93.90A 93.90A 97.30 -21.80 1 119.10 48 1880 ---- 124.50B 89.80A 124.30B 93.10 -21.50 114.60 2 1885 ---- 120.60B 85.70A 120.60B 88.90 -21.30 110.20 13 1890 ---- 116.10B 81.70A 116.10B 84.90 -21.00 105.90 7 1895 ---- 111.60B 77.80A 111.60B 80.90 -20.70 101.60 1 1900 ---- 107.20B 74.00A 107.20B 77.00 -20.40 97.40 245 1905 ---- 102.90B 70.30A 102.90B 73.20 -20.10 93.30 30 1910 ---- 98.60B 66.60A 98.60B 69.50 -19.70 89.20 21 1915 65.30 94.50B 63.10A 63.10A 66.00 -19.30 1 85.30 4 1920 ---- 90.40B 59.70A 90.40B 62.50 -18.90 81.40 2 181 1925 ---- 86.30B 56.40A 86.30B 59.10 -18.50 1 77.60 309 1930 ---- 82.40B 53.30A 82.40B 55.90 -17.90 73.80 307 1935 ---- 78.50B 50.30A 78.50B 52.70 -17.50 70.20 47 1940 ---- 74.80B 47.30A 74.80B 49.70 -17.00 66.70 4 218 1945 ---- 71.20B 44.50A 71.20B 46.80 -16.50 63.30 286 1950 43.70 67.60B 41.90A 41.90A 44.10 -16.00 73 60.10 39 720 1955 ---- 64.20B 39.30A 64.20B 41.40 -15.50 56.90 183 1960 60.10 60.90B 36.90A 40.20B 38.90 -15.00 72 53.90 2 502 1965 ---- 57.60B 34.50A 57.60B 36.50 -14.40 50.90 3 120 1970 53.80 54.60B 32.20 35.30B 34.20 -13.90 35 48.10 12 730 1975 48.50 51.60B 30.30A 30.30A 32.00 -13.40 977 45.40 1 828 1980 43.20 48.70B 28.30A 30.80B 30.00 -12.80 136 42.80 21 182 1985 31.30 46.00B 26.40A 26.40A 28.00 -12.40 8 40.40 301 650 1990 41.10 43.30B 24.70A 37.40B 26.20 -11.80 27 38.00 75 856 1995 ---- 40.90B 23.00A 40.90B 24.40 -11.40 3 35.80 2 60 2000 36.40 38.40B 21.40 23.00B 22.80 -10.80 427 33.60 697 3048 2005 33.40 36.20B 20.00A 21.50B 21.30 -10.30 101 31.60 1 84 2010 25.00 34.00B 18.60A 18.60A 19.80 -9.80 5 29.60 302 542 2015 22.40 32.00B 17.30A 22.90B 18.50 -9.30 3 27.80 3 273 2020 27.50 30.00B 16.10A 16.20A 17.20 -8.90 66 26.10 22 242 2025 19.50 28.10B 15.00A 15.10A 16.00 -8.40 492 24.40 2 1512 2030 23.90 26.30B 13.90A 15.10B 14.90 -8.00 89 22.90 37 472 2035 16.90 24.70B 12.90A 12.90A 13.90 -7.50 23 21.40 60 2040 20.00 23.10B 12.00A 12.80A 12.90 -7.20 10 20.10 3 521 2045 14.70 21.60B 11.20A 11.20A 12.00 -6.80 2 18.80 15 67 2050 19.40 20.20B 10.40A 11.60B 11.20 -6.40 1057 17.60 1237 2613 2055 12.70 18.90B 9.60A 10.80B 10.40 -6.00 230 16.40 111 679 2060 9.10 17.70B 8.90A 9.60 9.70 -5.70 335 15.40 16 1785 2065 ---- 16.50B 8.30A 8.30A 9.10 -5.30 3 14.40 10 254 2070 7.90 15.50B 7.70A 7.70A 8.40 -5.00 34 13.40 3 733 2075 9.60 14.40B 7.10A 9.70B 7.90 -4.60 52 12.50 252 1309 2080 8.20 13.50B 6.60A 7.50B 7.30 -4.40 38 11.70 50 397 2085 6.90 12.60B 6.20A 7.00B 6.90 -4.10 14 11.00 36 1101 2090 10.30 11.70B 5.70A 6.50B 6.40 -3.80 19 10.20 7 374 2095 5.70 11.00B 5.40A 5.40A 6.00 -3.60 1 9.60 6 55 2100 9.70 10.30B 5.00 5.70B 5.60 -3.40 426 9.00 349 2928 2105 6.10 9.60B 4.50 5.30B 5.20 -3.20 11 8.40 3 51 2110 8.20 9.00B 4.40A 5.00B 4.90 -2.90 20 7.80 6 61 2115 5.00 8.30B 4.10A 4.70B 4.60 -2.70 14 7.30 7 93 2120 4.10 7.80B 3.80A 4.40B 4.30 -2.60 66 6.90 41 192 2125 7.20 7.30B 3.60A 3.60A 4.00 -2.40 47 6.40 13 1421 2130 5.40 6.80B 3.40 3.90 3.80 -2.20 147 6.00 27 121 2135 3.30 6.40B 3.20A 3.60B 3.60 -2.00 3 5.60 82 2140 ---- 6.00B 3.00A 6.00B 3.30 -2.00 1 5.30 1 103 2145 3.60 5.60B 2.80A 2.80A 3.10 -1.80 17 4.90 2 80 2150 4.90 5.20B 2.60 3.00 3.00 -1.60 208 4.60 192 1218 2155 2.50 4.90B 2.40A 2.80B 2.80 -1.60 6 4.40 1 59 2160 ---- 4.60B 2.30A 4.60B 2.60 -1.50 18 4.10 277 2165 2.30 4.30B 2.20A 2.50B 2.50 -1.30 23 3.80 2 76 2170 ---- 4.00B 2.00A 4.00B 2.30 -1.30 10 3.60 3 70 2175 3.00 3.80B 1.90A 1.90A 2.20 -1.20 19 3.40 19 669 2180 ---- 3.50B 1.80A 3.50B 2.10 -1.10 30 3.20 21 244 2185 1.70 3.30B 1.70 2.00B 2.00 -1.00 15 3.00 16 249 2190 2.00 3.10B 1.60 1.80B 1.90 -.90 13 2.80 15 117 2195 1.50 2.90B 1.50 1.70 1.80 -.90 14 2.70 9 519 2200 2.30 2.80 1.40A 1.60 1.70 -.80 578 2.50 318 2283 2205 ---- 2.50B 1.40A 1.40A 1.60 -.80 2 2.40 2 30 2210 ---- 2.40B 1.30A 2.40B 1.50 -.70 2.20 17 118 2215 ---- 2.20B 1.20A 2.20B 1.40 -.70 5 2.10 1 132 2220 1.40 2.10B 1.10A 1.10A 1.40 -.60 2 2.00 2 57 2225 1.40 2.00B 1.10A 1.10A 1.30 -.60 5 1.90 18 103 2230 1.10 1.90B 1.00A 1.20B 1.20 -.60 3 1.80 1 35 2235 ---- ---- 1.00A 1.00A 1.20 -.50 1 1.70 4 15 2240 ---- ---- .90A .90A 1.10 -.50 4 1.60 1 29 2245 ---- ---- .90A .90A 1.10 -.40 1.50 21 2250 ---- 1.50B .80A 1.50B 1.00 -.40 4 1.40 4 1861 2255 ---- ---- .80A .80A 1.00 -.40 1.40 2 12 2260 ---- ---- .80A .80A .90 -.40 1.30 17 443 2265 ---- ---- .70A .70A .90 -.30 1.20 8 2270 1.00 1.00 .70A .70A .90 -.30 5 1.20 18 2275 1.20 1.20 .70A .70A .80 -.30 10 1.10 5 1239 2280 ---- ---- .60A .60A .80 -.30 1.10 3 25 2285 1.10 1.10 .60A .60A .80 -.20 10 1.00 1 33 2290 ---- ---- .60A .60A .70 -.30 1.00 7 2295 ---- ---- .60A .60A .70 -.20 .90 9 2300 ---- ---- .50A .50A .70 -.20 .90 204 1578 2310 .40 .40 .40 .50B .60 -.20 100 .80 1 38 2320 .50 .50 .30 .50B .60 -.10 2 .70 14 2325 .50 .50 .30 .50B .60 -.10 4 .70 477 2330 ---- ---- .40A .40A .60 -.10 1 .70 19 2340 ---- ---- .40A .40A .50 -.10 .60 31 2350 ---- ---- .40A .40A .50 -.10 .60 513 2360 ---- ---- .40A .40A .50 .00 .50 40 129 2370 ---- ---- .30A .30A .40 -.10 .50 5 13 2375 ---- ---- .30A .30A .40 -.10 .50 384 2380 ---- ---- .30A .30A .40 -.10 4 .50 169 2390 ---- ---- .30A .30A .40 .00 .40 196 2400 ---- ---- .30A .30A .40 .00 .40 8 1658 2425 .30 .30 .30 .30 .30 -.10 114 .40 389 2450 .20 .20 .20 .20 .30 .00 3 .30 531 2475 .30 .30 .20 .20 .30 .00 12 .30 119 2500 ---- ---- ---- ---- .20 .00 .20 1 3898 2525 ---- ---- ---- ---- .20 .00 .20 138 2550 ---- ---- ---- ---- .20 .00 .20 534 2575 ---- ---- ---- ---- .20 .00 .20 666 2650 .20 .20 .10A .10A .20 .00 1 .20 352 3000 ---- ---- ---- ---- .10 .00 .10 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 795.00B 757.60A 795.00B 760.20 -24.30 784.50 1250 ---- 770.60B 732.10A 770.50B 735.20 -24.30 759.50 1275 ---- 745.10B 707.60A 744.90B 710.20 -24.30 734.50 1300 ---- 720.60B 682.10A 720.50B 685.20 -24.30 709.50 1325 ---- 695.10B 657.60A 694.90B 660.20 -24.30 684.50 1350 ---- 670.70B 632.10A 670.60B 635.20 -24.30 659.50 1375 ---- 645.20B 607.60A 644.90B 610.20 -24.30 634.50 1400 ---- 620.70B 582.10A 620.60B 585.20 -24.30 609.50 1420 ---- 600.20B 562.60A 599.80B 565.20 -24.30 589.50 1425 ---- 595.20B 557.60A 594.90B 560.20 -24.30 584.50 1430 ---- 590.20B 552.60A 589.90B 555.20 -24.30 579.50 1440 ---- 580.20B 542.60A 579.90B 545.20 -24.30 569.50 1450 ---- 570.70B 532.10A 570.60B 535.20 -24.30 559.50 1460 ---- 560.20B 522.60A 559.90B 525.20 -24.30 549.50 1470 ---- 550.30B 512.60A 550.20B 515.20 -24.30 539.50 1475 ---- 545.30B 507.60A 545.20B 510.20 -24.30 534.50 1480 ---- 540.30B 502.60A 540.20B 505.20 -24.30 529.50 1490 ---- 530.30B 492.60A 529.90B 495.20 -24.30 519.50 1500 ---- 520.70B 482.10A 520.60B 485.20 -24.30 509.50 1510 ---- 510.30B 472.60A 510.20B 475.20 -24.30 499.50 1515 ---- 505.30B 467.60A 505.20B 470.20 -24.30 494.50 1520 ---- 500.30B 462.60A 500.20B 465.20 -24.30 489.50 1525 ---- 495.30B 457.60A 495.30B 460.20 -24.30 484.50 1530 ---- 490.30B 452.60A 490.20B 455.20 -24.30 479.50 1535 ---- 485.30B 447.60A 485.20B 450.20 -24.30 474.50 1540 ---- 480.30B 442.60A 480.20B 445.20 -24.30 469.50 1545 ---- 475.30B 437.60A 475.20B 440.20 -24.30 464.50 1550 ---- 470.70B 432.00A 470.60B 435.20 -24.30 459.50 1555 ---- 465.30B 427.60A 465.20B 430.20 -24.30 454.50 1560 ---- 460.30B 422.60A 459.90B 425.20 -24.30 449.50 1565 ---- 455.30B 417.60A 454.90B 420.20 -24.30 444.50 1570 ---- 450.30B 412.60A 449.90B 415.20 -24.30 439.50 1575 ---- 445.30B 407.60A 445.00B 410.20 -24.30 434.50 1580 ---- 440.30B 402.60A 439.90B 405.20 -24.30 429.50 1585 ---- 435.30B 397.60A 434.90B 400.20 -24.30 424.50 1590 ---- 430.30B 392.60A 429.90B 395.20 -24.30 419.50 1595 ---- 425.30B 387.60A 424.90B 390.20 -24.30 414.50 1600 ---- 420.80B 382.00A 420.70B 385.20 -24.30 409.50 1605 ---- 415.40B 377.60A 414.90B 380.20 -24.30 404.50 1610 ---- 410.40B 372.60A 410.00B 375.20 -24.30 399.50 1615 ---- 405.40B 367.60A 405.30B 370.20 -24.30 394.50 1620 ---- 400.40B 362.60A 400.30B 365.20 -24.30 389.50 1625 ---- 395.40B 357.60A 395.30B 360.20 -24.30 384.50 1630 ---- 390.40B 352.50A 390.30B 355.20 -24.30 379.50 1635 ---- 385.40B 347.50A 385.30B 350.20 -24.30 374.50 1640 ---- 380.40B 342.50A 380.30B 345.20 -24.30 369.50 1645 ---- 375.40B 337.50A 375.30B 340.20 -24.30 364.50 1650 ---- 370.40B 332.50A 370.30B 335.20 -24.30 359.50 4 1655 ---- 365.40B 327.50A 365.30B 330.20 -24.30 354.50 1660 ---- 360.40B 322.50A 360.30B 325.20 -24.30 349.50 1665 ---- 355.40B 317.50A 355.30B 320.20 -24.30 344.50 1670 ---- 350.40B 312.50A 350.30B 315.20 -24.30 339.50 8 1675 ---- 345.40B 307.50A 345.30B 310.20 -24.30 334.50 1680 ---- 340.40B 302.50A 340.30B 305.20 -24.30 329.50 1685 ---- 335.40B 297.50A 335.30B 300.20 -24.30 324.50 1690 ---- 330.40B 292.50A 330.30B 295.20 -24.30 319.50 1695 ---- 325.40B 287.50A 325.30B 290.20 -24.30 314.50 1700 ---- 320.40B 282.50A 320.10B 285.20 -24.30 40 309.50 1 1705 ---- 315.40B 277.50A 315.40B 280.20 -24.30 304.50 1710 ---- 310.40B 272.50A 310.00B 275.20 -24.30 299.50 2 1715 ---- 305.40B 267.50A 305.40B 270.20 -24.30 294.50 1720 ---- 300.40B 262.50A 300.00B 265.20 -24.30 289.50 1725 ---- 295.40B 256.60A 295.10B 260.30 -24.20 284.50 1730 ---- 290.40B 252.60A 290.10B 255.30 -24.20 279.50 1735 ---- 285.50B 247.60A 285.40B 250.40 -24.10 274.50 1740 ---- 280.50B 242.70A 280.40B 245.40 -24.10 269.50 1745 ---- 275.60B 237.70A 275.60B 240.50 -24.10 264.60 1750 ---- 271.50B 231.90A 271.50B 235.60 -24.00 259.60 22 1755 ---- 265.70B 227.90A 265.50B 230.60 -24.00 254.60 1760 ---- 260.70B 222.90A 260.60B 225.70 -24.00 249.70 1765 ---- 255.80B 218.10A 255.60B 220.90 -23.90 244.80 1 1770 ---- 250.80B 213.20A 250.70B 216.00 -23.80 239.80 1775 ---- 246.70B 207.50A 246.70B 211.10 -23.80 234.90 12 1780 ---- 241.00B 203.40A 240.80B 206.30 -23.70 230.00 1 1785 ---- 236.10B 198.60A 236.10B 201.50 -23.60 225.10 1 1790 ---- 231.20B 193.80A 231.00B 196.60 -23.70 220.30 1 1795 ---- 226.30B 189.00A 226.10B 191.90 -23.50 215.40 1 1800 ---- 222.20B 183.50A 222.20B 187.10 -23.50 210.60 1 1805 ---- 216.60B 179.50A 216.60B 182.40 -23.40 205.80 1 1810 ---- 211.70B 174.80A 211.50B 177.60 -23.40 201.00 2 1815 ---- 206.90B 170.10A 206.90B 172.90 -23.30 196.20 1 1820 ---- 202.10B 165.40A 201.90B 168.30 -23.10 191.40 1825 ---- 198.00B 160.10A 198.00B 163.60 -23.10 186.70 1 1830 ---- 192.50B 156.30A 192.50B 159.00 -23.00 182.00 1 1835 ---- 187.80B 150.90A 187.60B 154.50 -22.80 177.30 1 1840 ---- 183.00B 146.40A 183.00B 149.90 -22.70 172.60 1 1845 ---- 178.30B 141.90A 178.20B 145.40 -22.60 168.00 3 1850 ---- 174.30B 137.50A 174.30B 141.00 -22.40 163.40 3 1855 ---- 169.00B 133.10A 168.80B 136.60 -22.20 158.80 4 1860 ---- 164.40B 128.80A 164.30B 132.20 -22.10 154.30 1 1865 ---- 159.80B 124.50A 159.60B 127.90 -21.90 149.80 1870 ---- 155.90B 120.20A 155.90B 123.70 -21.60 145.30 2 1875 ---- 151.40B 116.10A 151.40B 119.50 -21.40 140.90 3 1880 ---- 146.90B 112.00A 146.90B 115.30 -21.30 136.60 1 1885 ---- 142.40B 107.90A 142.40B 111.20 -21.10 132.30 1 1890 ---- 138.00B 103.90A 138.00B 107.20 -20.80 128.00 52 1895 ---- 133.70B 100.10A 133.70B 103.20 -20.60 123.80 1 1900 ---- 129.40B 96.20A 129.40B 99.40 -20.30 119.70 303 1905 ---- 125.20B 92.50A 125.20B 95.60 -20.00 115.60 2 1910 ---- 121.00B 88.80A 121.00B 91.80 -19.80 111.60 7 1915 ---- 116.80B 85.20A 116.80B 88.20 -19.40 107.60 1920 ---- 112.80B 81.80A 112.80B 84.60 -19.10 103.70 18 1925 ---- 108.80B 78.30A 108.80B 81.10 -18.80 99.90 4 1930 ---- 104.90B 75.00A 104.90B 77.80 -18.40 96.20 4 1935 ---- 101.00B 71.80A 101.00B 74.50 -18.00 92.50 3 1940 ---- 97.20B 68.70A 97.20B 71.30 -17.60 88.90 6 1945 ---- 93.60B 65.70A 93.60B 68.10 -17.30 85.40 3 1950 ---- 90.00B 62.70A 90.00B 65.10 -16.90 82.00 10 1955 59.80 86.40B 59.80 63.50B 62.20 -16.50 3 78.70 90 1960 73.00 83.00B 57.10A 57.10A 59.40 -16.10 1 75.50 6 153 1965 ---- 79.60B 54.50A 79.60B 56.70 -15.70 72.40 76 1970 ---- 76.40B 51.90A 76.40B 54.10 -15.20 69.30 1 59 1975 ---- 73.20B 49.50A 73.20B 51.50 -14.90 66.40 2 67 1980 ---- 70.10B 47.10A 70.10B 49.10 -14.40 63.50 1 126 1985 ---- 67.10B 44.80A 67.10B 46.70 -14.00 1 60.70 1 29 1990 ---- 64.30B 42.60A 64.30B 44.50 -13.60 1 58.10 153 1995 42.90 61.50B 40.50A 43.30B 42.30 -13.20 1 55.50 63 2000 49.40 58.80B 38.40A 38.40A 40.30 -12.70 38 53.00 8 1483 2005 ---- 56.10B 36.50A 56.10B 38.30 -12.30 7 50.60 1 61 2010 ---- 53.60B 34.60A 53.60B 36.40 -11.90 2 48.30 600 753 2015 49.00 51.20B 32.80A 39.10B 34.60 -11.50 30 46.10 471 2020 ---- 48.80B 31.20A 48.80B 32.90 -11.00 1 43.90 407 2025 ---- 46.60B 29.60A 46.60B 31.20 -10.70 1 41.90 42 2030 28.80 44.40B 28.10A 30.30B 29.70 -10.20 27 39.90 1 43 2035 42.30 42.40B 26.70A 31.80B 28.20 -9.80 13 38.00 125 178 2040 40.30 40.40B 25.20A 27.30B 26.70 -9.50 50 36.20 22 2045 ---- 38.50B 23.90A 38.50B 25.40 -9.10 34.50 2 176 2050 34.60 36.70B 22.70A 24.20B 24.10 -8.80 19 32.90 60 1373 2055 22.20 34.90B 21.50A 22.90B 22.90 -8.40 3 31.30 11 2060 21.00 33.30B 20.40A 20.60A 21.70 -8.10 47 29.80 4410 2065 20.00 31.70B 19.30A 20.70B 20.60 -7.70 3 28.30 45 2070 21.60 30.10B 18.30A 19.90B 19.60 -7.40 5 27.00 281 2075 27.10 28.70B 17.40A 17.60A 18.60 -7.10 23 25.70 500 777 2080 ---- 27.30B 16.50A 27.20B 17.70 -6.70 24.40 112 2085 24.50 25.90B 15.70A 24.90B 16.80 -6.40 32 23.20 110 2090 17.40 24.70B 14.90A 17.80B 15.90 -6.20 9 22.10 31 38 2095 14.40 23.50B 14.10A 15.40B 15.10 -5.90 9 21.00 1200 1191 2100 21.10 22.30B 13.40A 14.00A 14.40 -5.60 51 20.00 142 955 2105 21.00 21.20B 12.70A 12.70A 13.70 -5.40 19 19.10 63 2110 ---- 20.20B 12.00A 20.20B 13.00 -5.10 2 18.10 66 2115 13.40 19.20B 11.40A 13.70B 12.40 -4.90 2 17.30 10 2120 12.70 18.30B 10.90A 10.90A 11.80 -4.70 1 16.50 81 2125 10.60 17.40B 10.30A 11.30B 11.20 -4.50 38 15.70 94 2130 ---- 16.50B 9.80A 16.50B 10.60 -4.30 15 14.90 25 111 2135 14.60 15.80B 9.30A 9.80A 10.10 -4.10 17 14.20 16 2140 ---- 15.00B 8.80A 15.00B 9.70 -3.80 27 13.50 28 37 2145 ---- 14.30B 8.40A 14.30B 9.20 -3.70 12.90 8 2150 9.30 13.60B 7.90 8.80B 8.80 -3.50 9 12.30 7 1156 2155 12.70 12.90B 7.60A 12.30B 8.30 -3.40 41 11.70 1 30 2160 7.40 12.30B 7.20A 8.00B 8.00 -3.20 10 11.20 5 121 2165 10.90 11.70B 6.90A 7.60B 7.60 -3.10 14 10.70 64 2170 7.20 11.20B 6.50A 7.30B 7.20 -3.00 5 10.20 7 17 2175 7.50 10.60B 6.20 6.90B 6.90 -2.80 16 9.70 87 2180 9.70 10.10B 6.00A 6.00A 6.60 -2.70 12 9.30 3 52 2185 5.90 9.60B 5.70A 5.70A 6.30 -2.60 1 8.90 6 2190 ---- 9.20B 5.40A 5.40A 6.00 -2.50 8.50 36 2195 ---- 8.80B 5.20A 5.20A 5.70 -2.40 8.10 1 10 2200 7.80 8.40B 4.90A 5.30A 5.50 -2.20 50 7.70 51 1029 2205 7.80 8.00B 4.70A 4.70A 5.20 -2.20 7 7.40 3 5 2210 4.90 7.60B 4.50A 4.90 5.00 -2.10 1 7.10 9 2215 ---- 7.20B 4.30A 7.20B 4.80 -1.90 6 6.70 1 4 2220 ---- 6.90B 4.10A 6.90B 4.60 -1.80 3 6.40 6 26 2225 ---- 6.60B 4.00A 4.00A 4.40 -1.80 5 6.20 23 210 2230 4.00 6.30B 3.80A 4.20B 4.20 -1.70 12 5.90 27 2235 ---- 6.00B 3.60A 6.00B 4.00 -1.60 29 5.60 3 28 2240 ---- 5.80B 3.50A 5.80B 3.80 -1.60 8 5.40 4 19 2245 ---- 5.50B 3.30A 5.50B 3.70 -1.50 4 5.20 1 13 2250 5.20 5.20 3.20A 3.50B 3.50 -1.40 56 4.90 79 1112 2255 3.50 5.00B 3.10A 3.50 3.40 -1.30 10 4.70 21 53 2260 ---- 4.80B 2.90A 2.90A 3.30 -1.20 6 4.50 48 83 2265 2.90 4.60B 2.80A 3.10B 3.10 -1.20 23 4.30 659 628 2270 4.00 4.40B 2.70A 4.40B 3.00 -1.20 7 4.20 39 60 2275 ---- 4.20B 2.60A 4.20B 2.90 -1.10 14 4.00 20 196 2280 ---- 4.00B 2.50A 4.00B 2.80 -1.00 3 3.80 10 62 2285 ---- 3.90B 2.40A 3.90B 2.70 -1.00 2 3.70 6 27 2290 ---- 3.70B 2.30A 3.70B 2.60 -.90 2 3.50 3 39 2295 ---- 3.50B 2.20A 3.50B 2.50 -.90 3.40 2 38 2300 3.10 3.40B 2.10A 2.40B 2.40 -.80 17 3.20 12 1337 2305 ---- 3.20B 2.00A 3.20B 2.30 -.80 2 3.10 43 2310 ---- 3.10B 2.00A 3.10B 2.20 -.80 3.00 55 2320 ---- 2.90B 1.80A 2.90B 2.10 -.60 1 2.70 1 13 2325 1.70 2.70B 1.70 1.90B 2.00 -.60 10 2.60 22 53 2330 ---- 2.60B 1.70A 2.60B 1.90 -.60 2 2.50 3 34 2340 ---- 2.40B 1.60A 2.40B 1.80 -.50 2 2.30 15 43 2350 1.60 1.60 1.50 1.60B 1.70 -.50 27 2.20 2 583 2360 1.50 1.50 1.40A 1.50 1.60 -.40 4 2.00 4 15 2370 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 17 2375 ---- ---- 1.20A 1.20A 1.40 -.40 3 1.80 1 101 2380 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 30 2390 ---- ---- 1.10A 1.10A 1.30 -.30 2 1.60 1 15 2400 ---- ---- 1.10A 1.10A 1.20 -.30 3 1.50 1 350 2410 1.00 1.00 1.00 1.10B 1.20 -.20 1 1.40 15 2425 ---- ---- .90A .90A 1.10 -.20 1 1.30 61 2450 .60 .60 .60 .80B .90 -.20 10 1.10 82 2475 .50 .50 .50 .70B .80 -.10 30 .90 114 2500 ---- ---- .60A .60A .70 -.10 .80 1 117 2525 .40 .40 .40 .50B .60 -.10 30 .70 17 2550 ---- ---- .50A .50A .60 .00 .60 99 2575 .40 .40 .40 .40 .50 .00 10 .50 113 2600 ---- ---- ---- ---- .50 +.10 .40 327 2800 ---- ---- ---- ---- .30 +.10 .20 4 104 OG DEC23 Gold Option CALL 900 ---- 1119.60B 1082.30A 1119.40B 1085.20 -24.30 1109.50 925 ---- 1094.60B 1057.70A 1094.40B 1060.20 -24.30 1084.50 950 ---- 1069.60B 1032.30A 1069.40B 1035.20 -24.30 1059.50 975 ---- 1044.60B 1007.70A 1044.40B 1010.20 -24.30 1034.50 1000 ---- 1019.60B 982.20A 1019.60B 985.20 -24.30 1009.50 1025 ---- 994.70B 957.70A 994.50B 960.20 -24.30 984.50 1050 ---- 969.70B 932.20A 969.50B 935.20 -24.30 959.50 1075 ---- 944.70B 907.60A 944.50B 910.20 -24.30 934.50 1080 ---- 939.60B 902.60A 939.60B 905.20 -24.30 929.50 1090 ---- 929.60B 892.70A 929.60B 895.20 -24.30 919.50 1100 ---- 919.70B 882.20A 919.70B 885.20 -24.30 909.50 1110 ---- 909.70B 872.70A 909.60B 875.20 -24.30 899.50 1120 ---- 899.70B 862.70A 899.60B 865.20 -24.30 889.50 1125 ---- 894.70B 857.70A 894.70B 860.20 -24.30 884.50 1130 ---- 889.70B 852.70A 889.60B 855.20 -24.30 879.50 1140 ---- 879.70B 842.70A 879.60B 845.20 -24.30 869.50 1150 ---- 869.80B 832.20A 869.80B 835.20 -24.30 859.50 1160 ---- 859.70B 822.70A 859.60B 825.20 -24.30 849.50 1170 ---- 849.80B 812.70A 849.60B 815.20 -24.30 839.50 1175 ---- 844.80B 807.70A 844.80B 810.20 -24.30 834.50 1180 ---- 839.80B 802.70A 839.60B 805.20 -24.30 829.50 1185 ---- 834.80B 797.70A 834.60B 800.20 -24.30 824.50 1190 ---- 829.80B 792.70A 829.60B 795.20 -24.30 819.50 1195 ---- 824.80B 787.70A 824.70B 790.20 -24.30 814.50 1200 ---- 819.80B 782.20A 819.80B 785.20 -24.30 809.50 1205 ---- 814.80B 777.70A 814.70B 780.20 -24.30 804.50 1210 ---- 809.80B 772.70A 809.70B 775.20 -24.30 799.50 1215 ---- 804.80B 767.70A 804.70B 770.20 -24.30 794.50 1220 ---- 799.80B 762.70A 799.70B 765.20 -24.30 789.50 1225 ---- 794.80B 757.70A 794.80B 760.20 -24.30 784.50 1230 ---- 789.80B 752.70A 789.70B 755.20 -24.30 779.50 1235 ---- 784.80B 747.70A 784.70B 750.20 -24.30 774.50 1240 ---- 779.80B 742.70A 779.70B 745.20 -24.30 769.50 1245 ---- 774.80B 737.70A 774.70B 740.20 -24.30 764.50 1250 ---- 769.90B 732.20A 769.80B 735.20 -24.30 759.50 1255 ---- 764.80B 727.70A 764.70B 730.20 -24.30 754.50 1260 ---- 759.90B 722.70A 759.70B 725.20 -24.30 749.50 1265 ---- 754.90B 717.70A 754.70B 720.20 -24.30 744.50 1270 ---- 749.90B 712.70A 749.70B 715.20 -24.30 739.50 1275 ---- 744.90B 707.70A 744.80B 710.20 -24.30 734.50 1280 ---- 739.90B 702.70A 739.70B 705.20 -24.30 729.50 1285 ---- 734.90B 697.70A 734.70B 700.20 -24.30 724.50 1290 ---- 729.90B 692.70A 729.70B 695.20 -24.30 719.50 1295 ---- 724.90B 687.70A 724.70B 690.20 -24.30 714.50 1300 ---- 719.90B 682.20A 719.80B 685.20 -24.30 709.50 1305 ---- 714.90B 677.70A 714.70B 680.20 -24.30 704.50 1310 ---- 709.90B 672.70A 709.70B 675.20 -24.30 699.50 1315 ---- 704.90B 667.70A 704.70B 670.20 -24.30 694.50 1320 ---- 699.90B 662.70A 699.70B 665.20 -24.30 689.50 1325 ---- 694.90B 657.70A 694.80B 660.20 -24.30 684.50 1330 ---- 689.90B 652.70A 689.70B 655.20 -24.30 679.50 1335 ---- 684.90B 647.70A 684.70B 650.20 -24.30 674.50 1340 ---- 679.90B 642.70A 679.70B 645.20 -24.30 669.50 1345 ---- 675.00B 637.70A 674.70B 640.20 -24.30 664.50 1350 ---- 670.00B 632.20A 669.80B 635.20 -24.30 659.50 1355 ---- 665.00B 627.70A 664.70B 630.20 -24.30 654.50 1360 ---- 660.00B 622.70A 659.70B 625.20 -24.30 649.50 1365 ---- 655.00B 617.70A 654.80B 620.20 -24.30 644.50 1370 ---- 650.00B 612.70A 649.80B 615.20 -24.30 639.50 1375 ---- 645.00B 607.70A 644.90B 610.20 -24.30 634.50 1380 ---- 640.00B 602.70A 639.80B 605.20 -24.30 629.50 1385 ---- 635.00B 597.70A 634.80B 600.20 -24.30 624.50 1390 ---- 630.00B 592.70A 629.80B 595.20 -24.30 619.50 1395 ---- 625.00B 587.70A 624.80B 590.20 -24.30 614.50 1400 ---- 620.00B 582.10A 619.80B 585.20 -24.30 609.50 1405 ---- 615.00B 577.70A 614.80B 580.20 -24.30 604.50 1410 ---- 610.00B 572.70A 609.80B 575.20 -24.30 599.50 1415 ---- 605.00B 567.70A 604.80B 570.20 -24.30 594.50 1420 ---- 600.00B 562.70A 599.80B 565.20 -24.30 589.50 1425 ---- 595.00B 557.70A 594.90B 560.20 -24.30 584.50 1430 ---- 590.00B 552.70A 589.80B 555.20 -24.30 579.50 1435 ---- 585.00B 547.70A 584.80B 550.20 -24.30 574.50 1440 ---- 580.10B 542.70A 579.80B 545.20 -24.30 569.50 1445 ---- 575.10B 537.70A 574.80B 540.20 -24.30 564.50 1450 ---- 570.10B 532.10A 569.90B 535.20 -24.30 559.50 1455 ---- 565.10B 527.70A 564.80B 530.20 -24.30 554.50 1460 ---- 560.10B 522.70A 559.80B 525.20 -24.30 549.50 1465 ---- 555.10B 517.70A 554.80B 520.20 -24.30 544.50 1470 ---- 550.10B 512.70A 549.80B 515.20 -24.30 539.50 1475 ---- 545.10B 507.70A 544.90B 510.20 -24.30 534.50 1480 ---- 540.10B 502.70A 539.80B 505.20 -24.30 529.50 1485 ---- 535.10B 497.70A 534.80B 500.20 -24.30 524.50 1490 ---- 530.10B 492.70A 529.80B 495.20 -24.30 519.50 1495 ---- 525.10B 487.70A 524.80B 490.20 -24.30 514.50 1500 ---- 520.10B 482.10A 519.90B 485.20 -24.30 100 509.50 15 1505 ---- 515.10B 477.70A 514.80B 480.20 -24.30 504.50 1510 ---- 510.10B 472.60A 509.80B 475.20 -24.30 499.50 1515 ---- 505.10B 467.60A 504.80B 470.20 -24.30 494.50 1520 ---- 500.10B 462.60A 499.80B 465.20 -24.30 489.50 1525 ---- 495.10B 457.60A 494.90B 460.20 -24.30 484.50 1530 ---- 490.10B 452.60A 489.80B 455.20 -24.30 479.50 1535 ---- 485.10B 447.60A 484.80B 450.20 -24.30 474.50 1540 ---- 480.10B 442.60A 479.80B 445.20 -24.30 469.50 1545 ---- 475.10B 437.60A 474.80B 440.20 -24.30 464.50 1550 ---- 470.20B 432.00A 470.10B 435.20 -24.30 459.50 15 1555 ---- 465.10B 427.60A 464.80B 430.20 -24.30 454.50 1560 ---- 460.10B 422.60A 459.80B 425.20 -24.30 449.50 1565 ---- 455.20B 417.60A 455.10B 420.20 -24.30 444.50 1570 ---- 450.20B 412.60A 450.10B 415.20 -24.30 439.50 1575 ---- 445.20B 407.60A 445.10B 410.20 -24.30 434.50 1580 ---- 440.20B 402.60A 440.10B 405.20 -24.30 429.50 1585 ---- 435.20B 397.60A 434.80B 400.20 -24.30 424.50 1590 ---- 430.20B 392.60A 429.80B 395.20 -24.30 419.50 1595 ---- 425.20B 387.60A 424.90B 390.20 -24.30 414.50 1600 ---- 420.20B 382.00A 420.00B 385.20 -24.30 409.50 97 1605 ---- 415.20B 377.60A 414.90B 380.20 -24.30 404.50 1610 ---- 410.20B 372.60A 409.90B 375.20 -24.30 399.50 1615 ---- 405.20B 367.60A 404.90B 370.20 -24.30 394.50 1620 ---- 400.20B 362.60A 399.90B 365.20 -24.30 389.50 1625 ---- 395.20B 357.60A 395.00B 360.20 -24.30 384.50 30 80 1630 ---- 390.20B 352.60A 389.90B 355.20 -24.30 379.50 1635 ---- 385.20B 347.60A 384.90B 350.20 -24.30 374.50 1640 ---- 380.30B 342.60A 380.20B 345.20 -24.30 369.50 1645 ---- 375.20B 337.60A 374.90B 340.20 -24.30 364.50 1650 ---- 370.30B 332.00A 370.20B 335.20 -24.30 359.50 158 1655 ---- 365.30B 327.60A 365.20B 330.20 -24.30 354.50 1660 ---- 360.30B 322.60A 359.90B 325.20 -24.30 349.50 1665 ---- 355.20B 317.60A 354.90B 320.20 -24.30 344.50 1670 ---- 350.20B 312.60A 349.90B 315.20 -24.30 339.50 1675 ---- 345.20B 307.60A 345.00B 310.20 -24.30 334.50 2 1680 ---- 340.30B 302.60A 340.20B 305.20 -24.30 329.50 1685 ---- 335.30B 297.50A 334.90B 300.20 -24.30 324.50 1690 ---- 330.30B 292.50A 330.00B 295.20 -24.30 319.50 1695 ---- 325.30B 287.60A 325.00B 290.30 -24.20 314.50 1700 ---- 320.30B 281.60A 320.10B 285.30 -24.20 100 309.50 1012 1705 ---- 315.30B 277.70A 315.00B 280.40 -24.10 304.50 1710 ---- 310.50B 272.70A 310.30B 275.40 -24.20 299.60 1715 ---- 305.50B 267.80A 305.10B 270.50 -24.10 294.60 1720 ---- 300.60B 262.90A 300.50B 265.60 -24.00 289.60 1725 ---- 296.60B 257.10A 296.60B 260.70 -24.00 284.70 13 1730 ---- 290.70B 253.10A 290.50B 255.80 -24.00 279.80 1735 ---- 285.70B 248.20A 285.30B 251.00 -23.90 274.90 1 1740 ---- 280.80B 243.40A 280.40B 246.10 -23.90 270.00 1 1745 ---- 275.90B 238.50A 275.50B 241.30 -23.80 265.10 1750 ---- 271.90B 232.90A 271.90B 236.40 -23.80 260.20 563 1755 ---- 266.10B 228.90A 265.70B 231.60 -23.70 255.30 1760 ---- 261.30B 224.10A 261.10B 226.90 -23.60 250.50 1765 ---- 256.40B 219.30A 256.20B 222.10 -23.60 245.70 1770 ---- 251.50B 214.60A 251.10B 217.30 -23.50 240.80 1775 ---- 247.60B 209.10A 247.60B 212.60 -23.50 236.10 122 1780 ---- 241.90B 205.10A 241.70B 207.90 -23.40 231.30 1785 ---- 237.10B 200.50A 236.90B 203.20 -23.30 226.50 1 1790 ---- 232.30B 195.80A 232.10B 198.50 -23.30 221.80 1795 ---- 227.50B 191.20A 227.10B 193.90 -23.20 217.10 1800 ---- 223.60B 185.80A 223.60B 189.30 -23.10 212.40 5692 1805 ---- 218.10B 182.00A 217.90B 184.70 -23.00 207.70 1810 ---- 213.30B 176.70A 212.90B 180.20 -22.80 203.00 1815 ---- 208.70B 172.20A 208.50B 175.70 -22.70 198.40 1820 ---- 204.00B 167.70A 203.80B 171.20 -22.60 193.80 1825 164.50 200.10B 163.30A 168.90B 166.70 -22.50 1 189.20 84 1830 ---- 194.80B 158.90A 194.80B 162.30 -22.40 184.70 50 1835 157.00 190.20B 154.60A 154.60A 158.00 -22.20 13 180.20 1 1840 ---- 185.60B 150.30A 185.20B 153.60 -22.10 175.70 1 1845 ---- 181.80B 146.00A 181.80B 149.40 -21.90 171.30 1850 ---- 177.20B 141.80A 177.20B 145.10 -21.80 166.90 1764 1855 ---- 172.90B 137.70A 172.90B 140.90 -21.60 162.50 2 1860 ---- 168.40B 133.60A 168.40B 136.80 -21.40 158.20 76 1865 ---- 164.00B 129.50A 164.00B 132.70 -21.20 153.90 1870 ---- 159.60B 125.50A 159.60B 128.70 -21.00 149.70 107 1875 ---- 155.30B 121.60A 155.30B 124.70 -20.80 145.50 900 1880 ---- 151.00B 117.70A 151.00B 120.80 -20.60 141.40 131 1885 ---- 146.80B 114.00A 146.80B 117.00 -20.30 137.30 1890 141.90 142.70B 110.20A 110.20A 113.20 -20.00 1 133.20 2 4 1895 ---- 138.50B 106.50A 138.50B 109.50 -19.80 129.30 1900 133.60 134.60B 102.90A 134.60B 105.90 -19.40 7 125.30 2 1504 1905 ---- 130.60B 99.40A 130.60B 102.30 -19.20 121.50 10 1910 125.70 126.50B 96.00A 126.50B 98.80 -18.90 3 117.70 1 74 1915 ---- 122.70B 92.60A 122.70B 95.40 -18.60 114.00 1 1920 117.90 118.80B 89.30A 118.80B 92.00 -18.30 1 110.30 47 1925 ---- 115.10B 86.10A 115.10B 88.80 -17.90 106.70 544 1930 ---- 111.50B 83.00A 111.50B 85.60 -17.60 103.20 20 1935 ---- 107.80B 79.90A 107.80B 82.50 -17.30 99.80 7 1940 ---- 104.20B 77.00A 104.20B 79.40 -17.00 96.40 124 1945 75.20 100.70B 74.00A 74.00A 76.50 -16.60 89 93.10 373 1950 ---- 97.30B 71.30A 97.30B 73.60 -16.30 16 89.90 2 10498 1955 76.90 94.00B 68.50A 68.50A 70.80 -15.90 50 86.70 13 1960 75.30 90.80B 65.90A 65.90A 68.10 -15.60 250 83.70 829 1965 77.50 87.60B 63.30A 63.30A 65.50 -15.20 30 80.70 82 1970 64.10 84.50B 60.70A 61.70A 62.90 -14.90 4 77.80 10 194 1975 73.50 81.50B 58.30A 59.30A 60.40 -14.50 57 74.90 1 683 1980 56.60 78.50B 56.00A 59.10B 58.10 -14.10 17 72.20 1 62 1985 56.00 75.70B 53.70A 56.80B 55.70 -13.80 532 69.50 61 1990 53.60 72.90B 51.50A 52.80B 53.50 -13.40 59 66.90 723 1995 ---- 70.20B 49.40A 70.20B 51.40 -13.00 64.40 65 2000 54.80 67.70B 47.30A 50.20B 49.30 -12.70 47 62.00 238 5539 2005 65.00 65.10B 45.30A 45.30A 47.30 -12.30 1 59.60 42 488 2010 58.80 62.70B 43.50A 43.50A 45.40 -11.90 61 57.30 62 623 2015 48.60 60.30B 41.70A 41.70A 43.50 -11.70 52 55.20 496 634 2020 40.50 58.10B 40.00A 42.50B 41.80 -11.20 3 53.00 2 193 2025 40.00 55.80B 38.30A 38.30A 40.10 -10.90 102 51.00 177 1319 2030 ---- 53.60B 36.70A 53.60B 38.40 -10.60 49.00 4 826 2035 36.50 51.60B 35.20A 35.40A 36.80 -10.30 1 47.10 128 2040 35.10 49.60B 33.70A 36.00B 35.30 -10.00 1 45.30 370 2045 ---- 47.70B 32.30A 47.70B 33.90 -9.60 43.50 94 2050 34.50 45.90B 31.00A 32.40 32.50 -9.30 577 41.80 54 2294 2055 43.40 44.10B 29.70A 29.70A 31.20 -9.00 7 40.20 80 2060 ---- 42.40B 28.50A 42.40B 29.90 -8.70 38.60 302 2065 ---- 40.60B 27.30A 40.60B 28.70 -8.40 37.10 7 108 2070 ---- 39.00B 26.20A 39.00B 27.50 -8.10 35.60 195 2075 ---- 37.50B 25.10A 37.50B 26.40 -7.80 790 34.20 1195 2080 27.30 36.00B 24.00A 25.70B 25.30 -7.60 8 32.90 290 2085 ---- 34.60B 23.00A 34.60B 24.30 -7.30 31.60 162 2090 32.90 33.20B 22.10A 22.10A 23.30 -7.10 128 30.40 91 2095 31.60 31.90B 21.20A 21.20A 22.40 -6.80 8 29.20 7 95 2100 28.90 30.70B 20.30A 21.50B 21.50 -6.60 1184 28.10 1059 13542 2105 ---- 29.50B 19.50A 29.50B 20.60 -6.40 27.00 30 2110 ---- 28.30B 18.70A 28.30B 19.80 -6.20 41 26.00 159 2115 ---- 27.20B 18.00A 27.20B 19.00 -6.00 25.00 860 2120 ---- 26.20B 17.30A 26.20B 18.30 -5.70 24.00 32 93 2125 ---- 25.20B 16.60A 25.20B 17.60 -5.50 23.10 75 2014 2130 ---- 24.20B 15.90A 24.20B 16.90 -5.30 22.20 6 634 2135 22.80 23.30B 15.30A 15.30A 16.30 -5.10 15 21.40 60 2140 15.70 22.40B 14.70A 15.70 15.60 -5.00 1 20.60 13 2145 ---- 21.50B 14.10A 21.50B 15.00 -4.80 19.80 47 2150 ---- 20.70B 13.60A 20.70B 14.50 -4.60 556 19.10 156 4235 2155 ---- 19.90B 13.00A 19.90B 13.90 -4.50 18.40 29 2160 ---- 19.20B 12.50A 19.20B 13.40 -4.30 17.70 29 2165 ---- 18.40B 12.00A 18.40B 12.90 -4.10 17.00 33 2170 17.00 17.80B 11.60A 11.60A 12.40 -4.00 7 16.40 55 2175 ---- 17.10B 11.10A 17.10B 12.00 -3.80 4 15.80 81 1447 2180 ---- 16.50B 10.70A 10.70A 11.50 -3.70 15.20 35 2185 ---- 15.80B 10.30A 10.30A 11.10 -3.60 14.70 1 59 2190 ---- 15.20B 9.90A 9.90A 10.70 -3.50 14.20 91 2195 ---- 14.70B 9.60A 9.60A 10.30 -3.30 13.60 22 2200 13.80 14.10B 9.20A 10.00B 9.90 -3.30 1749 13.20 161 6044 2205 ---- 13.60B 8.90A 8.90A 9.60 -3.10 12.70 7 2210 ---- 13.10B 8.50A 13.10B 9.30 -2.90 12.20 9 2215 ---- 12.60B 8.20A 8.20A 8.90 -2.90 11.80 3 2220 ---- 12.20B 7.90A 7.90A 8.60 -2.80 1 11.40 1078 2225 9.20 11.70B 7.60A 8.40B 8.30 -2.70 150 11.00 1645 2230 ---- 11.30B 7.40A 7.40A 8.00 -2.60 10.60 28 2235 ---- 10.90B 7.10A 7.10A 7.80 -2.50 10.30 10 2240 ---- 10.50B 6.80A 10.50B 7.50 -2.40 4 9.90 5 2245 ---- 10.10B 6.60A 6.60A 7.20 -2.40 9.60 2 2250 9.30 9.70B 6.40A 6.50A 7.00 -2.30 143 9.30 46 3750 2255 ---- 9.40B 6.20A 9.40B 6.80 -2.10 1 8.90 2 2260 ---- 9.10B 6.00A 9.10B 6.50 -2.10 8.60 128 2265 ---- 8.70B 5.80A 8.70B 6.30 -2.00 8.30 11 2270 6.30 8.40B 5.60A 6.00A 6.10 -2.00 1 8.10 11 2275 ---- 8.20B 5.40A 8.20B 5.90 -1.90 395 7.80 1426 2280 5.50 7.90B 5.20A 5.70B 5.70 -1.80 376 7.50 15 2285 ---- 7.60B 5.10A 5.10A 5.60 -1.70 7.30 1 2 2290 ---- 7.30B 4.90A 4.90A 5.40 -1.70 7.10 3 2295 ---- 7.10B 4.70A 7.10B 5.20 -1.60 6.80 8 2300 5.30 6.90B 4.60 5.00B 5.00 -1.60 104 6.60 40 7144 2305 ---- 6.60B 4.40A 4.40A 4.90 -1.50 6.40 5 2310 ---- 6.40B 4.30A 4.30A 4.70 -1.50 6.20 2 16 2315 ---- 6.20B 4.20A 4.20A 4.60 -1.40 6.00 101 2320 4.90 5.90B 4.00A 4.00A 4.40 -1.40 1 5.80 8 2325 ---- 5.70B 3.90A 5.70B 4.30 -1.30 5.60 2 751 2330 5.20 5.50B 3.80A 3.80A 4.20 -1.20 1 5.40 17 2335 5.00 5.40B 3.70A 3.70A 4.10 -1.10 1 5.20 10 2340 4.90 5.20B 3.60A 3.60A 3.90 -1.20 4 5.10 422 2345 ---- 5.10B 3.50A 5.10B 3.80 -1.10 4.90 8 2350 ---- 4.90B 3.30A 4.90B 3.70 -1.10 8 4.80 2 1647 2360 ---- ---- 3.20A 3.20A 3.50 -1.00 1 4.50 1 14 2370 ---- ---- 3.00A 3.00A 3.30 -.90 4.20 3 2375 3.10 3.10 2.90A 3.20B 3.20 -.90 3 4.10 1026 2380 ---- 4.00B 2.80A 4.00B 3.10 -.80 3.90 27 2390 ---- 3.80B 2.60A 3.80B 2.90 -.80 3.70 3 2400 2.80 3.60B 2.50 2.70B 2.80 -.70 310 3.50 3866 2410 ---- ---- 2.40A 2.40A 2.60 -.70 3.30 2 2420 ---- ---- 2.20A 2.20A 2.50 -.60 3.10 4 2425 ---- ---- 2.20A 2.20A 2.40 -.60 3.00 18 1357 2430 ---- ---- 2.10A 2.10A 2.40 -.50 2.90 15 2440 ---- 2.80B 2.00A 2.80B 2.20 -.50 2.70 14 2450 ---- 2.60B 1.90A 2.60B 2.10 -.40 2.50 4 884 2475 ---- ---- 1.70A 1.70A 1.90 -.30 2.20 37 2490 ---- 2.10B 1.50A 2.10B 1.70 -.30 2.00 168 2500 1.50 1.50 1.40 1.50B 1.60 -.30 58 1.90 49 16025 2525 ---- 1.70B 1.30A 1.70B 1.50 -.10 1.60 197 2550 ---- 1.50B 1.10A 1.50B 1.30 -.10 197 1.40 1679 2575 1.30 1.30 1.00A 1.00A 1.20 .00 6 1.20 87 2600 ---- ---- .90A .90A 1.00 -.10 1.10 8 3247 2625 1.00 1.00 .80A .80A .90 -.10 7 1.00 7 638 2650 .60 .60 .60 .70B .90 .00 30 .90 627 2700 .40 .60 .40 .60 .70 .00 54 .70 3826 2750 ---- ---- .50A .50A .60 .00 76 .60 936 2800 ---- ---- .40A .40A .50 .00 3 .50 801 2900 ---- ---- ---- ---- .40 .00 .40 70 3000 ---- ---- ---- ---- .30 .00 50 .30 11177 3100 ---- ---- ---- ---- .20 .00 .20 1 118 3200 ---- ---- ---- ---- .20 .00 .20 5629 3400 ---- ---- ---- ---- .20 .00 .20 244 3600 ---- ---- ---- ---- .10 -.10 .20 196 3800 ---- ---- ---- ---- .10 -.10 .20 43 4000 ---- ---- .10A .10A .10 -.10 .20 595 OG JAN24 Gold Option CALL 1250 ---- 790.20B 752.80A 789.60B 756.00 -24.20 780.20 1275 ---- 765.20B 728.40A 764.60B 731.00 -24.20 755.20 1300 ---- 740.30B 702.80A 739.60B 706.00 -24.20 730.20 1325 ---- 715.30B 678.30A 714.60B 681.00 -24.20 705.20 1350 ---- 690.30B 652.80A 689.60B 656.00 -24.20 680.20 1375 ---- 665.30B 628.30A 664.70B 631.00 -24.20 655.20 1400 ---- 640.40B 602.80A 639.70B 606.00 -24.20 630.20 1425 ---- 615.40B 578.40A 614.70B 581.00 -24.20 605.20 1430 ---- 610.40B 573.40A 609.70B 576.00 -24.20 600.20 1440 ---- 600.40B 563.40A 599.60B 566.00 -24.20 590.20 1450 ---- 590.40B 552.80A 589.70B 556.00 -24.20 580.20 1460 ---- 580.40B 543.40A 579.60B 546.00 -24.20 570.20 1470 ---- 570.40B 533.50A 569.60B 536.00 -24.20 560.20 1475 ---- 565.40B 528.40A 564.70B 531.00 -24.20 555.20 1480 ---- 560.40B 523.40A 559.70B 526.00 -24.20 550.20 1490 ---- 550.40B 513.40A 549.70B 516.00 -24.20 540.20 1500 ---- 540.50B 502.80A 539.80B 506.00 -24.20 530.20 1510 ---- 530.40B 493.40A 529.70B 496.00 -24.20 520.20 1520 ---- 520.50B 483.40A 519.80B 486.00 -24.20 510.20 1525 ---- 515.50B 478.40A 514.80B 481.00 -24.20 505.20 1530 ---- 510.50B 473.40A 509.80B 476.00 -24.20 500.20 1535 ---- 505.50B 468.40A 504.80B 471.00 -24.20 495.20 1540 ---- 500.50B 463.40A 499.80B 466.00 -24.20 490.20 1545 ---- 495.50B 458.40A 494.80B 461.00 -24.20 485.20 1550 ---- 490.50B 452.70A 489.80B 456.00 -24.20 480.20 1 1555 ---- 485.50B 448.40A 484.80B 451.00 -24.20 475.20 1560 ---- 480.50B 443.40A 479.80B 446.00 -24.20 470.20 1565 ---- 475.50B 438.40A 474.80B 441.00 -24.20 465.20 1570 ---- 470.50B 433.40A 469.70B 436.00 -24.20 460.20 1575 ---- 465.50B 428.40A 464.80B 431.00 -24.20 455.20 1580 ---- 460.50B 423.40A 459.80B 426.00 -24.20 450.20 1585 ---- 455.50B 418.40A 454.80B 421.00 -24.20 445.20 1590 ---- 450.50B 413.40A 449.80B 416.00 -24.20 440.20 1595 ---- 445.50B 408.40A 444.80B 411.00 -24.20 435.20 1600 ---- 440.60B 402.70A 439.90B 406.00 -24.20 430.20 1605 ---- 435.50B 398.40A 434.80B 401.00 -24.20 425.20 1610 ---- 430.50B 393.40A 429.80B 396.00 -24.20 420.20 1615 ---- 425.50B 388.40A 424.80B 391.00 -24.20 415.20 1620 ---- 420.60B 383.40A 419.90B 386.00 -24.20 410.20 1625 ---- 415.60B 378.40A 414.90B 381.00 -24.20 405.20 1630 ---- 410.60B 373.40A 409.90B 376.00 -24.20 400.20 1635 ---- 405.60B 368.40A 404.90B 371.00 -24.20 395.20 1640 ---- 400.60B 363.40A 399.90B 366.00 -24.20 390.20 1645 ---- 395.60B 358.40A 394.90B 361.00 -24.20 385.20 1650 ---- 390.60B 352.70A 390.00B 356.00 -24.20 380.20 4 1655 ---- 385.60B 348.40A 384.90B 351.00 -24.20 375.20 1660 ---- 380.60B 343.40A 379.90B 346.00 -24.20 370.20 1665 ---- 375.60B 338.40A 374.90B 341.00 -24.20 365.20 1670 ---- 370.60B 333.40A 369.90B 336.00 -24.20 360.20 1675 ---- 365.60B 327.10A 364.90B 331.00 -24.20 355.20 1 1680 ---- 360.70B 323.30A 360.00B 326.00 -24.20 350.20 1685 ---- 355.70B 318.40A 355.00B 321.10 -24.10 345.20 1690 ---- 350.70B 313.50A 350.00B 316.10 -24.10 340.20 1695 ---- 345.70B 308.50A 345.00B 311.20 -24.00 335.20 1700 ---- 342.20B 302.50A 342.20B 306.20 -24.10 330.30 6 1705 ---- 335.90B 298.60A 335.20B 301.30 -24.00 325.30 1710 ---- 330.90B 293.70A 330.20B 296.40 -23.90 320.30 1715 ---- 326.00B 288.90A 325.30B 291.50 -23.90 315.40 1720 ---- 321.00B 284.00A 320.30B 286.60 -23.90 310.50 1725 ---- 317.30B 278.00A 317.30B 281.80 -23.80 305.60 1730 ---- 311.10B 274.20A 310.40B 276.90 -23.80 300.70 1735 ---- 306.20B 269.40A 305.50B 272.10 -23.70 295.80 1740 ---- 301.30B 264.60A 300.60B 267.30 -23.60 290.90 1745 ---- 296.50B 259.80A 295.80B 262.40 -23.70 286.10 1750 ---- 292.80B 254.00A 292.80B 257.70 -23.50 281.20 7 1755 ---- 286.70B 250.20A 286.10B 252.90 -23.50 276.40 1760 ---- 281.90B 245.50A 281.20B 248.10 -23.50 271.60 1765 ---- 277.00B 240.70A 276.30B 243.40 -23.40 266.80 1770 ---- 272.20B 236.00A 271.60B 238.70 -23.30 262.00 1775 ---- 268.60B 230.30A 268.60B 234.00 -23.20 257.20 1780 ---- 262.60B 226.60A 261.90B 229.30 -23.20 252.50 1785 ---- 257.90B 222.00A 257.20B 224.70 -23.10 247.80 1790 ---- 253.10B 217.40A 252.50B 220.00 -23.10 243.10 1 1795 ---- 248.40B 212.80A 247.80B 215.40 -23.00 238.40 1800 ---- 244.80B 207.30A 244.80B 210.80 -22.90 233.70 18 1805 ---- 239.00B 202.70A 238.40B 206.30 -22.80 229.10 1810 ---- 234.30B 198.20A 233.70B 201.80 -22.70 224.50 1815 ---- 229.70B 193.70A 229.10B 197.30 -22.60 219.90 1820 195.70 225.10B 189.30A 189.30A 192.80 -22.50 1 215.30 1825 ---- 221.50B 184.90A 221.50B 188.40 -22.40 210.80 1830 ---- 215.90B 180.50A 215.30B 184.00 -22.30 206.30 1835 ---- 211.30B 176.20A 210.70B 179.70 -22.10 201.80 1840 ---- 207.80B 171.90A 207.80B 175.40 -21.90 197.30 1845 ---- 203.30B 167.60A 203.30B 171.10 -21.80 192.90 1850 ---- 198.80B 163.40A 198.80B 166.90 -21.60 188.50 2 1855 ---- 194.40B 159.20A 194.40B 162.70 -21.50 184.20 1860 ---- 190.00B 155.10A 190.00B 158.50 -21.40 179.90 1865 ---- 185.60B 151.00A 185.60B 154.40 -21.20 175.60 1870 ---- 181.30B 147.00A 181.30B 150.40 -21.00 171.40 1875 ---- 176.90B 143.00A 176.90B 146.40 -20.80 167.20 1 1880 ---- 172.80B 139.10A 172.80B 142.40 -20.70 163.10 1885 ---- 168.60B 135.20A 168.60B 138.50 -20.50 159.00 1890 ---- 164.40B 131.40A 164.40B 134.70 -20.20 154.90 1895 ---- 160.30B 127.70A 160.30B 130.90 -20.00 150.90 1900 ---- 156.20B 124.00A 156.20B 127.20 -19.80 147.00 8 1905 ---- 152.10B 120.40A 152.10B 123.50 -19.60 143.10 1910 ---- 148.20B 116.80A 148.20B 119.90 -19.30 139.20 1915 ---- 144.20B 113.40A 144.20B 116.30 -19.10 135.40 1920 ---- 140.40B 109.90A 140.40B 112.90 -18.80 131.70 1925 ---- 136.50B 106.60A 136.50B 109.40 -18.60 128.00 2 1930 ---- 132.80B 103.30A 132.80B 106.10 -18.30 124.40 1935 ---- 129.10B 100.10A 129.10B 102.80 -18.10 120.90 54 1940 ---- 125.40B 96.90A 125.40B 99.60 -17.80 117.40 1945 ---- 121.90B 93.80A 121.90B 96.50 -17.40 113.90 1950 ---- 118.20B 90.80A 118.20B 93.40 -17.20 110.60 226 1955 ---- 114.80B 87.90A 114.80B 90.40 -16.90 107.30 1960 ---- 111.40B 85.10A 111.40B 87.50 -16.60 104.10 1 1965 ---- 108.10B 82.30A 108.10B 84.60 -16.30 100.90 1970 ---- 104.80B 79.50A 104.80B 81.90 -16.00 97.90 2 1975 ---- 101.70B 76.90A 101.70B 79.20 -15.60 94.80 19 1980 ---- 98.60B 74.30A 98.60B 76.50 -15.40 91.90 4 1985 ---- 95.50B 71.80A 95.50B 74.00 -15.00 89.00 3 1990 ---- 92.60B 69.40A 92.60B 71.50 -14.70 20 86.20 20 43 1995 ---- 89.70B 67.00A 89.70B 69.10 -14.40 83.50 35 2000 64.70 87.00B 64.70 65.80A 66.80 -14.10 31 80.90 533 2005 ---- 84.10B 62.50A 84.10B 64.50 -13.80 78.30 380 2010 ---- 81.40B 60.30A 81.40B 62.30 -13.50 75.80 1 1 2015 ---- 78.80B 58.20A 78.80B 60.20 -13.10 10 73.30 17 2020 69.00 76.30B 56.20A 56.20A 58.10 -12.80 14 70.90 2 63 2025 ---- 73.80B 54.20A 73.80B 56.10 -12.50 68.60 400 2030 ---- 71.40B 52.30A 71.40B 54.20 -12.20 66.40 2035 ---- 69.10B 50.50A 69.10B 52.30 -11.90 64.20 86 2040 ---- 66.90B 48.70A 66.90B 50.50 -11.60 62.10 2 2045 ---- 64.70B 47.00A 64.70B 48.80 -11.30 60.10 100 2050 ---- 62.60B 45.40A 62.60B 47.10 -11.00 485 58.10 20 3522 2055 ---- 60.50B 43.80A 60.50B 45.40 -10.80 56.20 2 81 2060 ---- 58.50B 42.20A 58.50B 43.90 -10.40 54.30 2065 ---- 56.50B 40.80A 56.50B 42.40 -10.10 52.50 4 2070 45.10 54.70B 39.30A 45.70B 40.90 -9.90 5 50.80 5 63 2075 ---- 52.90B 37.90A 52.90B 39.50 -9.60 49.10 57 2080 ---- 51.10B 36.60A 51.10B 38.10 -9.40 47.50 10 2085 ---- 49.40B 35.30A 49.40B 36.80 -9.10 142 45.90 154 2090 ---- 47.80B 34.10A 47.80B 35.60 -8.80 44.40 26 2095 ---- 46.20B 32.90A 46.20B 34.40 -8.50 42.90 4 2100 36.80 44.70B 31.80A 32.60A 33.20 -8.30 808 41.50 152 3106 2105 ---- 43.20B 30.70A 43.20B 32.10 -8.00 40.10 15 2110 ---- 41.70B 29.60A 41.70B 31.00 -7.80 38.80 4 2115 ---- 40.30B 28.60A 40.30B 29.90 -7.60 37.50 40 2120 ---- 39.00B 27.60A 39.00B 28.90 -7.40 36.30 460 2125 26.90 37.70B 26.70A 28.30B 28.00 -7.10 799 35.10 1405 2130 ---- 36.50B 25.80A 36.50B 27.00 -6.90 33.90 18 2135 ---- 35.30B 24.90A 35.30B 26.10 -6.70 32.80 5 2140 ---- 34.10B 24.10A 34.10B 25.30 -6.40 31.70 1 2145 ---- 33.00B 23.30A 33.00B 24.40 -6.30 30.70 8 2150 ---- 31.90B 22.50A 31.90B 23.60 -6.10 800 29.70 1199 2155 ---- 30.90B 21.70A 30.90B 22.90 -5.80 28.70 2160 ---- 29.90B 21.00A 29.90B 22.10 -5.70 27.80 2165 ---- 28.90B 20.30A 28.90B 21.40 -5.50 26.90 2 2170 ---- 27.90B 19.60A 27.90B 20.70 -5.30 26.00 2 2175 ---- 27.00B 19.00A 27.00B 20.10 -5.10 25.20 215 2180 19.80 26.20B 18.40A 19.20A 19.40 -5.00 14 24.40 28 29 2185 ---- 25.30B 17.80A 25.30B 18.80 -4.80 142 23.60 143 2190 ---- 24.50B 17.20A 24.50B 18.20 -4.70 22.90 6 2195 19.00 23.70B 16.70A 17.70B 17.60 -4.60 5 22.20 9 2200 16.50 23.00B 16.10A 17.20B 17.10 -4.40 799 21.50 4 4030 2205 ---- 22.20B 15.60A 22.20B 16.50 -4.30 20.80 2210 ---- 21.50B 15.10A 21.50B 16.00 -4.10 20.10 2 2215 ---- 20.90B 14.70A 20.90B 15.50 -4.00 19.50 2220 ---- 20.20B 14.20A 20.20B 15.10 -3.80 18.90 100 2225 13.80 19.60B 13.70A 14.60B 14.60 -3.70 10 18.30 141 2230 ---- 19.00B 13.30A 19.00B 14.20 -3.60 17.80 8 2235 ---- 18.40B 12.90A 18.40B 13.70 -3.50 17.20 4 2240 ---- 17.80B 12.50A 17.80B 13.30 -3.40 16.70 2245 ---- 17.30B 12.10A 17.30B 12.90 -3.30 16.20 6 2250 ---- 16.70B 11.70A 16.70B 12.50 -3.20 981 15.70 2361 2255 ---- 16.20B 11.40A 16.20B 12.20 -3.00 15.20 2260 11.40 15.70B 11.00A 11.80B 11.80 -3.00 1 14.80 12 2265 12.70 15.20B 10.70A 10.70A 11.50 -2.80 1 14.30 3 2270 ---- 14.80B 10.40A 14.80B 11.10 -2.80 13.90 2275 ---- 14.30B 10.10A 14.30B 10.80 -2.70 13.50 68 2280 ---- 13.90B 9.80A 13.90B 10.50 -2.60 13.10 7 2285 ---- 13.50B 9.50A 13.50B 10.20 -2.50 12.70 2290 ---- 13.10B 9.20A 13.10B 9.90 -2.50 12.40 1 2295 ---- 12.70B 8.90A 12.70B 9.60 -2.40 12.00 2300 ---- 12.30B 8.70A 8.70A 9.30 -2.40 8 11.70 3 1952 2305 ---- 11.90B 8.40A 11.90B 9.10 -2.20 11.30 2310 ---- 11.60B 8.20A 11.60B 8.80 -2.20 11.00 3 2315 ---- 11.20B 8.00A 11.20B 8.60 -2.10 10.70 2320 ---- 10.90B 7.70A 10.90B 8.30 -2.10 10.40 1 2325 ---- 10.60B 7.50A 10.60B 8.10 -2.00 10.10 138 2330 ---- 10.30B 7.30A 10.30B 7.90 -1.90 9.80 2340 ---- 9.70B 6.90A 9.70B 7.50 -1.80 9.30 2 2350 8.50 9.10B 6.50A 6.50A 7.10 -1.70 5 8.80 362 2360 ---- 8.60B 6.20A 8.60B 6.70 -1.60 8.30 6 2370 ---- 8.10B 5.90A 8.10B 6.30 -1.60 1 7.90 2375 7.50 7.90B 5.70A 5.70A 6.20 -1.40 10 7.60 160 2380 ---- 7.70B 5.60A 7.70B 6.00 -1.40 7.40 1 2390 ---- 7.20B 5.30A 7.20B 5.70 -1.30 7.00 9 2400 5.60 6.90B 5.00A 5.00A 5.40 -1.30 6 6.70 1435 2410 ---- 6.50B 4.80A 6.50B 5.10 -1.20 6.30 2 2420 ---- 6.10B 4.50A 6.10B 4.90 -1.10 6.00 2 2425 5.70 6.00B 4.40A 4.40A 4.80 -1.00 5 5.80 31 2430 ---- 5.80B 4.30A 5.80B 4.60 -1.10 5.70 5 2450 ---- 5.20B 3.90A 5.20B 4.20 -.90 5.10 1272 2475 ---- 4.60B 3.40A 4.60B 3.70 -.80 4.50 100 2500 ---- 4.10B 3.00A 4.10B 3.30 -.70 109 4.00 299 2525 ---- 3.60B 2.70A 3.60B 2.90 -.60 3.50 1 234 2550 ---- 3.20B 2.40A 3.20B 2.60 -.50 22 3.10 1 131 2575 ---- ---- 2.20A 2.20A 2.40 -.40 2.80 118 2600 ---- ---- 2.00A 2.00A 2.10 -.40 2.50 1 469 2625 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 85 2700 ---- ---- 1.30A 1.30A 1.40 -.20 95 1.60 2 193 3000 ---- ---- ---- ---- .50 .00 .50 215 3500 ---- ---- ---- ---- .20 .00 .20 1 2 4000 ---- ---- ---- ---- .10 .00 .10 19 OG FEB24 Gold Option CALL 1250 ---- 790.80B 752.80A 790.70B 756.00 -24.20 780.20 1275 ---- 765.10B 728.40A 764.40B 731.00 -24.20 755.20 1300 ---- 740.80B 702.80A 740.70B 706.00 -24.20 730.20 1325 ---- 715.10B 678.40A 714.40B 681.00 -24.20 705.20 1350 ---- 690.80B 652.80A 690.70B 656.00 -24.20 680.20 1375 ---- 665.20B 628.40A 664.40B 631.00 -24.20 655.20 1400 ---- 640.90B 602.80A 640.80B 606.00 -24.20 630.20 1425 ---- 615.30B 578.40A 614.50B 581.00 -24.20 605.20 1430 ---- 610.30B 573.50A 609.50B 576.00 -24.20 600.20 1440 ---- 600.30B 563.50A 599.50B 566.00 -24.20 590.20 1450 ---- 590.90B 552.80A 590.80B 556.00 -24.20 580.20 1460 ---- 580.30B 543.50A 579.50B 546.00 -24.20 570.20 1470 ---- 570.30B 533.50A 569.60B 536.00 -24.20 560.20 1475 ---- 565.30B 528.40A 564.50B 531.00 -24.20 555.20 1480 ---- 560.30B 523.50A 559.60B 526.00 -24.20 550.20 1490 ---- 550.30B 513.50A 549.50B 516.00 -24.20 540.20 1500 ---- 541.00B 502.80A 540.90B 506.00 -24.20 530.20 1510 ---- 530.40B 493.50A 529.70B 496.00 -24.20 520.20 1520 ---- 520.40B 483.50A 519.60B 486.00 -24.20 510.20 1525 ---- 515.40B 478.40A 514.60B 481.00 -24.20 505.20 1530 ---- 510.40B 473.50A 509.60B 476.00 -24.20 500.20 1535 ---- 505.40B 468.50A 504.60B 471.00 -24.20 495.20 1540 ---- 500.40B 463.50A 499.60B 466.00 -24.20 490.20 1545 ---- 495.40B 458.50A 494.60B 461.00 -24.20 485.20 1550 ---- 491.00B 452.80A 490.90B 456.00 -24.20 480.20 1555 ---- 485.40B 448.50A 484.70B 451.00 -24.20 475.20 1560 ---- 480.40B 443.50A 479.70B 446.00 -24.20 470.20 1565 ---- 475.40B 438.50A 474.70B 441.00 -24.20 465.20 1570 ---- 470.40B 433.50A 469.70B 436.00 -24.20 460.20 1575 ---- 465.40B 428.40A 464.70B 431.00 -24.20 455.20 1580 ---- 460.40B 423.50A 459.70B 426.00 -24.20 450.20 1585 ---- 455.40B 418.50A 454.70B 421.00 -24.20 445.20 1590 ---- 450.40B 413.50A 449.70B 416.00 -24.20 440.20 1595 ---- 445.40B 408.50A 444.70B 411.00 -24.20 435.20 1600 ---- 441.10B 402.80A 441.00B 406.00 -24.20 430.20 1605 ---- 435.40B 398.50A 434.70B 401.00 -24.20 425.20 1610 ---- 430.50B 393.50A 429.80B 396.00 -24.20 420.20 1615 ---- 425.50B 388.50A 424.80B 391.00 -24.20 415.20 1620 ---- 420.50B 383.50A 419.80B 386.00 -24.20 410.20 1625 ---- 415.50B 378.40A 414.80B 381.00 -24.20 405.20 1630 ---- 410.50B 373.50A 409.80B 376.00 -24.20 400.20 1635 ---- 405.50B 368.50A 404.80B 371.00 -24.20 395.20 1640 ---- 400.50B 363.50A 399.80B 366.00 -24.20 390.20 1645 ---- 395.50B 358.50A 394.80B 361.00 -24.20 385.20 1650 ---- 391.10B 352.20A 391.00B 356.00 -24.20 380.20 1655 ---- 385.50B 348.30A 384.80B 351.00 -24.20 375.20 1660 ---- 380.50B 343.50A 379.80B 346.00 -24.20 370.20 1665 ---- 375.60B 338.50A 374.90B 341.10 -24.10 365.20 1670 ---- 370.60B 333.60A 369.90B 336.10 -24.10 360.20 1675 ---- 367.00B 327.40A 367.00B 331.20 -24.00 355.20 1680 ---- 360.60B 323.80A 359.90B 326.20 -24.10 350.30 1685 ---- 355.70B 318.90A 355.00B 321.30 -24.00 345.30 1690 ---- 350.70B 313.90A 350.00B 316.40 -24.00 340.40 1695 ---- 345.90B 309.10A 345.20B 311.50 -23.90 335.40 1700 ---- 342.20B 302.90A 342.20B 306.70 -23.80 330.50 35 1705 ---- 336.00B 299.30A 335.30B 301.80 -23.80 325.60 1710 ---- 331.10B 294.40A 330.40B 297.00 -23.70 320.70 1 1715 ---- 326.20B 289.70A 325.50B 292.20 -23.60 315.80 1720 ---- 321.30B 284.90A 320.60B 287.40 -23.60 311.00 1725 ---- 317.70B 278.90A 317.70B 282.60 -23.50 306.10 3 1730 ---- 311.60B 275.30A 310.90B 277.80 -23.50 301.30 1735 ---- 306.70B 270.50A 306.00B 273.10 -23.40 296.50 1740 ---- 301.90B 265.80A 301.20B 268.30 -23.40 291.70 1745 ---- 297.00B 261.10A 296.30B 263.60 -23.30 286.90 1750 ---- 293.60B 255.20A 293.60B 258.90 -23.30 282.20 1755 ---- 287.50B 251.70A 286.80B 254.20 -23.20 277.40 1760 ---- 282.70B 247.00A 282.00B 249.60 -23.10 272.70 1765 ---- 278.00B 242.40A 277.30B 244.90 -23.10 268.00 1770 ---- 273.20B 237.80A 272.50B 240.30 -23.00 263.30 1775 ---- 269.80B 232.10A 269.80B 235.70 -22.90 258.60 1780 ---- 263.80B 228.70A 263.10B 231.20 -22.80 254.00 1785 ---- 259.20B 223.00A 258.50B 226.60 -22.80 249.40 1790 ---- 254.50B 218.50A 253.80B 222.10 -22.70 244.80 1795 ---- 249.90B 214.00A 249.20B 217.60 -22.60 240.20 1800 ---- 246.40B 209.60A 246.40B 213.20 -22.40 235.60 201 1805 ---- 240.70B 205.20A 240.00B 208.70 -22.40 231.10 1810 ---- 236.10B 200.80A 235.40B 204.30 -22.30 226.60 1815 ---- 231.60B 196.50A 231.40B 200.00 -22.10 222.10 1820 ---- 228.20B 192.10A 228.20B 195.70 -22.00 217.70 1825 ---- 223.70B 187.90A 223.70B 191.40 -21.90 213.30 1 1830 186.50 219.20B 183.60A 183.60A 187.10 -21.80 2 208.90 1835 ---- 214.70B 179.40A 214.70B 182.90 -21.60 204.50 1840 ---- 210.30B 175.30A 210.30B 178.70 -21.50 200.20 1845 ---- 205.90B 171.20A 205.90B 174.60 -21.30 195.90 1850 ---- 201.60B 167.10A 201.60B 170.50 -21.20 191.70 12 1855 ---- 197.30B 163.10A 197.30B 166.40 -21.10 187.50 1860 ---- 193.10B 159.10A 193.10B 162.40 -20.90 183.30 1865 ---- 188.80B 155.20A 188.80B 158.50 -20.70 179.20 1870 ---- 184.60B 151.30A 184.60B 154.60 -20.50 175.10 1875 ---- 180.50B 147.50A 180.40B 150.70 -20.30 171.00 1880 ---- 176.30B 143.70A 176.30B 146.90 -20.10 167.00 1885 ---- 172.30B 140.00A 172.30B 143.10 -20.00 163.10 1890 ---- 168.20B 136.30A 168.20B 139.40 -19.80 159.20 1895 ---- 164.30B 132.70A 164.30B 135.80 -19.50 155.30 1900 ---- 160.20B 129.20A 160.20B 132.20 -19.30 151.50 269 1905 ---- 156.30B 125.70A 156.30B 128.70 -19.00 147.70 6 1910 ---- 152.50B 122.30A 152.50B 125.20 -18.80 144.00 15 1915 ---- 148.70B 118.90A 148.70B 121.80 -18.50 140.30 1920 ---- 145.10B 115.60A 145.10B 118.40 -18.30 136.70 1925 ---- 141.30B 112.30A 141.30B 115.10 -18.10 133.20 500 1930 ---- 137.70B 109.20A 137.70B 111.90 -17.80 129.70 1935 ---- 134.10B 106.10A 134.10B 108.70 -17.60 126.30 1940 ---- 130.60B 103.00A 130.60B 105.60 -17.30 122.90 10 1945 ---- 127.20B 100.10A 127.20B 102.60 -17.00 119.60 1950 ---- 123.80B 97.20A 123.80B 99.60 -16.80 116.40 73 1955 ---- 120.50B 94.30A 120.50B 96.80 -16.40 113.20 12 1960 ---- 117.20B 91.50A 117.20B 93.90 -16.20 1 110.10 1 1965 ---- 114.00B 88.80A 114.00B 91.20 -15.90 1 107.10 1970 ---- 110.90B 86.20A 110.90B 88.50 -15.60 104.10 1975 ---- 107.90B 83.60A 107.90B 85.90 -15.30 101.20 1 1980 ---- 104.90B 81.10A 104.90B 83.30 -15.10 98.40 50 1985 ---- 101.90B 78.70A 101.90B 80.80 -14.80 95.60 64 1990 ---- 99.10B 76.30A 99.10B 78.40 -14.50 92.90 5 1995 ---- 96.30B 73.90A 96.30B 76.10 -14.10 90.20 9 2000 90.80 93.70B 71.70A 71.70A 73.80 -13.80 12 87.60 843 2005 ---- 90.90B 69.50A 90.90B 71.50 -13.60 85.10 1 2010 ---- 88.30B 67.40A 88.30B 69.40 -13.30 39 82.70 3 2015 ---- 85.80B 65.30A 85.80B 67.30 -13.00 80.30 3 2020 ---- 83.30B 63.30A 83.30B 65.20 -12.80 78.00 167 2025 ---- 80.90B 61.30A 80.90B 63.30 -12.40 75.70 407 2030 ---- 78.60B 59.50A 78.60B 61.30 -12.20 73.50 2035 ---- 76.30B 57.60A 76.30B 59.50 -11.90 71.40 7 2040 ---- 74.10B 55.90A 74.10B 57.70 -11.60 69.30 98 2045 ---- 71.90B 54.10A 71.90B 55.90 -11.30 67.20 1 2050 69.40 70.00B 52.50A 70.00B 54.20 -11.10 21 65.30 93 1037 2055 ---- 67.80B 50.90A 67.80B 52.60 -10.80 63.40 145 2060 ---- 65.80B 49.30A 65.80B 51.00 -10.50 41 61.50 46 2065 ---- 63.90B 47.70A 63.90B 49.40 -10.30 59.70 161 2070 ---- 62.00B 46.30A 62.00B 47.90 -10.10 58.00 12 2075 ---- 60.20B 44.90A 60.20B 46.50 -9.80 120 56.30 1032 2080 ---- 58.40B 43.50A 58.40B 45.10 -9.50 54.60 2 2085 ---- 56.70B 42.20A 56.70B 43.80 -9.20 53.00 3 2090 ---- 55.10B 40.90A 55.10B 42.40 -9.10 51.50 2095 ---- 53.40B 39.70A 53.40B 41.20 -8.80 50.00 2 2100 ---- 51.90B 38.50A 51.90B 39.90 -8.60 476 48.50 29 1987 2105 ---- 50.30B 37.30A 50.30B 38.80 -8.30 47.10 271 2110 ---- 48.90B 36.10A 48.90B 37.60 -8.20 45.80 2 2115 ---- 47.40B 35.10A 47.40B 36.50 -7.90 44.40 2120 ---- 46.10B 34.10A 46.10B 35.40 -7.80 43.20 310 2125 ---- 44.70B 33.00A 44.70B 34.40 -7.50 120 41.90 409 2130 ---- 43.40B 32.00A 43.40B 33.40 -7.30 40.70 7 2135 ---- 42.10B 31.10A 42.10B 32.40 -7.10 39.50 2140 ---- 40.90B 30.10A 40.90B 31.50 -6.90 38.40 11 2145 ---- 39.70B 29.30A 39.70B 30.60 -6.70 37.30 6 2150 ---- 38.70B 28.40A 38.70B 29.70 -6.50 20 36.20 1 1607 2155 27.80 37.50B 27.60A 29.10B 28.80 -6.40 7 35.20 2160 ---- 36.40B 26.80A 36.40B 28.00 -6.20 34.20 26 2165 ---- 35.30B 26.00A 35.30B 27.20 -6.00 33.20 4 2170 ---- 34.40B 25.20A 34.40B 26.40 -5.90 32.30 2175 ---- 33.40B 24.50A 33.40B 25.70 -5.70 31.40 1183 2180 ---- 32.50B 23.80A 32.50B 24.90 -5.60 30.50 2185 ---- 31.50B 23.10A 31.50B 24.20 -5.40 29.60 2190 ---- 30.60B 22.50A 30.60B 23.60 -5.20 28.80 47 2195 ---- 29.80B 21.80A 29.80B 22.90 -5.10 28.00 2200 24.90 28.90B 21.20A 21.20A 22.30 -4.90 248 27.20 4 1874 2205 ---- 28.10B 20.60A 28.10B 21.70 -4.80 26.50 5 2210 ---- 27.30B 20.00A 27.30B 21.10 -4.70 25.80 36 2215 19.70 26.60B 19.50A 19.50A 20.50 -4.50 2 25.00 14 2220 ---- 25.80B 19.00A 25.80B 19.90 -4.50 24.40 2225 ---- 25.10B 18.40A 25.10B 19.40 -4.30 23.70 36 2230 ---- 24.40B 17.90A 24.40B 18.90 -4.20 23.10 2235 ---- 23.80B 17.40A 23.80B 18.40 -4.00 22.40 2240 ---- 23.10B 16.90A 23.10B 17.90 -3.90 21.80 2245 ---- 22.50B 16.50A 22.50B 17.40 -3.80 21.20 1 2250 ---- 21.90B 16.00A 21.90B 16.90 -3.80 37 20.70 96 1783 2255 ---- 21.30B 15.60A 21.30B 16.50 -3.60 20.10 2260 ---- 20.70B 15.20A 20.70B 16.10 -3.50 19.60 2265 ---- 20.20B 14.80A 20.20B 15.60 -3.50 19.10 2270 ---- 19.60B 14.40A 19.60B 15.20 -3.40 18.60 2275 14.50 19.10B 14.00A 14.90B 14.80 -3.30 5 18.10 250 2280 ---- 18.60B 13.60A 18.60B 14.50 -3.10 17.60 2285 ---- 18.10B 13.30A 18.10B 14.10 -3.10 17.20 2290 ---- 17.60B 12.90A 17.60B 13.70 -3.00 16.70 47 2295 ---- 17.20B 12.60A 17.20B 13.40 -2.90 16.30 3 2300 14.00 16.70B 12.30A 13.10B 13.00 -2.90 32 15.90 33 2590 2305 ---- 16.30B 12.00A 16.30B 12.70 -2.80 15.50 2310 ---- 15.90B 11.60A 15.90B 12.40 -2.70 15.10 174 2315 ---- 15.50B 11.40A 15.50B 12.10 -2.60 14.70 2320 ---- 15.10B 11.10A 15.10B 11.80 -2.60 14.40 2325 ---- 14.70B 10.80A 14.70B 11.50 -2.50 14.00 681 2330 ---- 14.30B 10.50A 14.30B 11.20 -2.40 13.60 2340 10.40 13.60B 10.00A 10.60B 10.70 -2.30 51 13.00 2350 9.90 12.90B 9.50A 10.10B 10.20 -2.20 55 12.40 908 2360 ---- 12.20B 9.10A 12.20B 9.70 -2.10 11.80 2370 ---- 11.60B 8.60A 11.60B 9.20 -2.00 11.20 2375 ---- 11.40B 8.40A 11.40B 9.00 -1.90 24 10.90 101 2380 ---- 11.10B 8.20A 11.10B 8.80 -1.90 10.70 2390 ---- 10.50B 7.80A 10.50B 8.40 -1.80 10.20 2400 8.10 10.00B 7.50A 7.90A 8.00 -1.70 507 9.70 1642 2410 ---- 9.50B 7.10A 9.50B 7.60 -1.60 9.20 2420 ---- 9.10B 6.80A 9.10B 7.30 -1.50 8.80 2425 ---- 8.90B 6.70A 8.90B 7.10 -1.50 8.60 7 2430 ---- 8.70B 6.50A 8.70B 7.00 -1.40 8.40 2450 ---- 7.90B 6.00A 7.90B 6.40 -1.30 27 7.70 266 2475 ---- 7.00B 5.30A 7.00B 5.70 -1.10 6.80 3 2500 6.00 6.20B 4.80 5.10B 5.10 -1.00 73 6.10 1759 2525 ---- 5.60B 4.30A 5.60B 4.60 -.90 5.50 31 2550 ---- 5.00B 3.90A 5.00B 4.20 -.70 4.90 40 2575 ---- 4.50B 3.50A 4.50B 3.80 -.60 4.40 1 2600 ---- 4.10B 3.20A 4.10B 3.40 -.60 1 4.00 3 184 2625 ---- 3.70B 2.90A 3.70B 3.10 -.50 3.60 120 2700 ---- ---- 2.20A 2.20A 2.40 -.30 8 2.70 635 2800 2.10 2.10 1.60A 1.60A 1.70 -.20 5 1.90 1 1259 3000 ---- ---- .90A .90A .90 -.10 1.00 526 3500 ---- ---- ---- ---- .40 .00 3 .40 3 4000 ---- ---- ---- ---- .20 -.10 .30 8 OG MAR24 Gold Option CALL 1250 ---- 810.20B 773.20A 810.10B 775.70 -24.00 799.70 1275 ---- 784.30B 748.20A 783.30B 750.70 -24.00 774.70 1300 ---- 760.20B 723.20A 760.10B 725.70 -24.00 749.70 1325 ---- 734.40B 698.30A 733.30B 700.70 -24.00 724.70 1350 ---- 710.20B 673.30A 710.10B 675.70 -24.00 699.70 1375 ---- 684.40B 648.30A 683.40B 650.70 -24.00 674.70 1400 ---- 660.30B 623.30A 660.20B 625.70 -24.00 649.70 1425 ---- 634.50B 598.30A 633.50B 600.70 -24.00 624.70 1440 ---- 619.50B 583.60A 618.50B 585.70 -24.00 609.70 1450 ---- 610.30B 573.30A 610.20B 575.70 -24.00 599.70 1460 ---- 599.50B 563.60A 598.50B 565.70 -24.00 589.70 1470 ---- 589.50B 553.60A 588.50B 555.70 -24.00 579.70 1475 ---- 584.50B 548.30A 583.60B 550.70 -24.00 574.70 1480 ---- 579.50B 543.60A 578.50B 545.70 -24.00 569.70 1490 ---- 569.60B 533.60A 568.70B 535.70 -24.00 559.70 1500 ---- 560.40B 523.30A 560.30B 525.70 -24.00 549.70 1510 ---- 549.60B 513.60A 548.70B 515.70 -24.00 539.70 1520 ---- 539.60B 503.60A 538.70B 505.70 -24.00 529.70 1525 ---- 534.60B 498.30A 533.60B 500.70 -24.00 524.70 1530 ---- 529.60B 493.40A 528.60B 495.70 -24.00 519.70 1540 ---- 519.60B 483.40A 518.60B 485.70 -24.00 509.70 1545 ---- 514.60B 478.40A 513.60B 480.70 -24.00 504.70 1550 ---- 510.40B 473.30A 510.30B 475.70 -24.00 499.70 1555 ---- 504.60B 468.40A 503.60B 470.70 -24.00 494.70 1560 ---- 499.60B 463.40A 498.60B 465.70 -24.00 489.70 1565 ---- 494.60B 458.40A 493.60B 460.70 -24.00 484.70 1570 ---- 489.60B 453.40A 488.60B 455.70 -24.00 479.70 1575 ---- 484.60B 448.40A 483.60B 450.70 -24.00 474.70 1580 ---- 479.60B 443.40A 478.60B 445.70 -24.00 469.70 1585 ---- 474.70B 438.40A 473.80B 440.70 -24.00 464.70 1590 ---- 469.70B 433.40A 468.80B 435.70 -24.00 459.70 1595 ---- 464.70B 428.40A 463.80B 430.70 -24.00 454.70 1600 ---- 460.40B 423.30A 460.30B 425.70 -24.00 449.70 1605 ---- 454.70B 418.40A 453.80B 420.70 -24.00 444.70 1610 ---- 449.70B 413.40A 448.80B 415.70 -24.00 439.70 1615 ---- 444.70B 408.40A 443.80B 410.70 -24.00 434.70 1620 ---- 439.70B 403.40A 438.80B 405.70 -24.00 429.70 1625 ---- 434.70B 398.40A 433.80B 400.70 -24.00 424.70 1630 ---- 429.70B 393.40A 428.80B 395.70 -24.00 419.70 1635 ---- 424.70B 388.70A 423.80B 390.70 -24.00 414.70 1640 ---- 419.70B 383.70A 418.80B 385.70 -24.00 409.70 1645 ---- 414.70B 378.50A 413.80B 380.70 -24.00 404.70 1650 ---- 409.80B 371.90A 408.90B 375.70 -24.00 399.70 1 1655 ---- 404.70B 368.80A 403.80B 370.70 -24.00 394.70 1660 ---- 399.80B 363.60A 398.90B 365.80 -23.90 389.70 1665 ---- 394.80B 358.90A 393.90B 360.80 -23.90 384.70 1670 ---- 389.80B 354.00A 388.90B 355.90 -23.80 379.70 1675 ---- 386.80B 347.30A 386.80B 351.00 -23.80 374.80 6 1680 ---- 379.80B 343.80A 378.90B 346.10 -23.70 369.80 1685 ---- 374.90B 339.10A 374.00B 341.20 -23.70 364.90 1690 ---- 370.00B 334.20A 369.10B 336.30 -23.70 360.00 1695 ---- 365.00B 329.40A 364.10B 331.40 -23.70 355.10 1700 ---- 362.00B 322.90A 362.00B 326.60 -23.60 350.20 6 1705 ---- 355.20B 319.60A 354.30B 321.80 -23.50 345.30 1710 ---- 350.30B 314.80A 349.40B 317.00 -23.50 340.50 1715 ---- 345.50B 310.10A 344.60B 312.20 -23.40 335.60 1720 ---- 340.60B 305.30A 339.60B 307.40 -23.40 330.80 1725 ---- 337.60B 299.00A 337.60B 302.60 -23.40 326.00 1730 ---- 330.90B 295.80A 330.20B 297.90 -23.30 321.20 1735 ---- 326.10B 291.00A 325.30B 293.20 -23.20 316.40 1740 ---- 321.30B 286.30A 320.50B 288.50 -23.10 311.60 1745 ---- 316.50B 281.60A 315.70B 283.80 -23.10 306.90 1750 ---- 313.50B 275.40A 313.50B 279.10 -23.10 302.20 1755 ---- 307.00B 272.30A 306.10B 274.50 -23.00 297.50 1760 ---- 302.30B 267.70A 301.50B 269.80 -23.00 292.80 1765 ---- 297.50B 263.10A 296.80B 265.20 -22.90 288.10 1770 ---- 292.80B 258.50A 292.10B 260.70 -22.70 283.40 1775 ---- 289.80B 252.40A 289.80B 256.10 -22.70 278.80 1780 ---- 283.50B 247.90A 282.70B 251.50 -22.70 274.20 1785 ---- 278.90B 243.40A 278.10B 247.00 -22.60 269.60 1790 ---- 274.20B 238.90A 273.40B 242.50 -22.50 265.00 1795 ---- 269.70B 234.40A 268.90B 238.10 -22.30 260.40 1800 ---- 266.60B 230.00A 266.60B 233.60 -22.30 255.90 1 1805 ---- 260.50B 225.60A 259.70B 229.20 -22.20 251.40 1810 ---- 256.00B 221.20A 255.20B 224.80 -22.10 246.90 1815 218.70 253.00B 216.90A 220.50B 220.50 -22.00 1 242.50 1820 214.40 248.50B 212.60A 216.20B 216.20 -21.80 1 238.00 1825 ---- 244.00B 208.30A 244.00B 211.90 -21.70 233.60 1830 ---- 239.50B 204.10A 239.50B 207.60 -21.70 229.30 1835 ---- 235.10B 199.90A 235.10B 203.40 -21.50 224.90 1840 ---- 230.70B 195.70A 230.70B 199.20 -21.40 220.60 1845 ---- 226.30B 191.60A 226.30B 195.10 -21.20 216.30 1850 ---- 222.00B 187.50A 222.00B 191.00 -21.10 212.10 1855 ---- 217.70B 183.50A 217.70B 186.90 -21.00 207.90 1860 ---- 213.40B 179.50A 213.40B 182.90 -20.80 203.70 1865 ---- 209.20B 175.60A 209.20B 178.90 -20.70 199.60 1870 ---- 205.00B 171.70A 205.00B 175.00 -20.50 195.50 20 1875 ---- 200.80B 167.80A 200.80B 171.10 -20.30 191.40 1880 ---- 196.70B 164.00A 196.70B 167.20 -20.20 187.40 1885 ---- 192.60B 160.20A 192.60B 163.40 -20.00 183.40 1890 ---- 188.50B 156.50A 188.50B 159.70 -19.80 179.50 1895 ---- 184.50B 152.80A 184.50B 156.00 -19.60 175.60 1900 ---- 180.60B 149.20A 180.60B 152.30 -19.40 171.70 328 1905 ---- 176.70B 145.70A 176.70B 148.70 -19.20 167.90 1910 ---- 172.80B 142.20A 172.80B 145.20 -19.00 164.20 1915 ---- 169.00B 138.70A 169.00B 141.70 -18.80 160.50 1920 ---- 165.20B 135.30A 165.20B 138.30 -18.50 156.80 1925 ---- 161.50B 132.00A 161.50B 134.90 -18.30 153.20 2 1930 ---- 157.80B 128.70A 157.80B 131.50 -18.10 149.60 1935 ---- 154.20B 125.50A 154.20B 128.30 -17.80 146.10 1940 ---- 150.60B 122.30A 150.60B 125.00 -17.70 142.70 1945 ---- 147.10B 119.20A 147.10B 121.90 -17.40 139.30 1950 ---- 143.60B 116.20A 143.60B 118.80 -17.20 136.00 3590 1955 ---- 140.20B 113.20A 140.20B 115.80 -16.90 132.70 1960 ---- 136.80B 110.30A 136.80B 112.80 -16.70 129.50 1965 ---- 133.60B 107.40A 133.60B 109.90 -16.40 126.30 1970 ---- 130.30B 104.60A 130.30B 107.00 -16.20 123.20 1975 ---- 127.10B 101.80A 127.10B 104.30 -15.90 120.20 2 1980 ---- 124.00B 99.10A 124.00B 101.50 -15.70 117.20 1985 ---- 121.00B 96.50A 121.00B 98.90 -15.40 114.30 1990 ---- 118.00B 94.00A 118.00B 96.30 -15.10 111.40 1995 ---- 115.00B 91.50A 115.00B 93.70 -14.90 108.60 2 2000 ---- 112.20B 89.00A 112.20B 91.20 -14.60 105.80 163 2005 ---- 109.30B 86.60A 109.30B 88.80 -14.30 103.10 2010 ---- 106.60B 84.30A 106.60B 86.50 -14.00 100.50 125 2015 ---- 103.90B 82.00A 103.90B 84.20 -13.80 98.00 2020 ---- 101.30B 79.80A 101.30B 81.90 -13.50 95.40 2025 ---- 98.70B 77.60A 98.70B 79.70 -13.30 93.00 22 2030 ---- 96.20B 75.50A 96.20B 77.60 -13.00 90.60 2035 ---- 93.70B 73.50A 93.70B 75.50 -12.80 88.30 2040 ---- 91.30B 71.50A 91.30B 73.50 -12.50 86.00 34 2045 ---- 89.00B 69.60A 89.00B 71.60 -12.20 83.80 2050 ---- 86.70B 67.70A 86.70B 69.60 -12.00 81.60 514 2055 ---- 84.40B 65.90A 84.40B 67.80 -11.70 79.50 61 2060 ---- 82.30B 64.10A 82.30B 66.00 -11.40 77.40 81 2065 ---- 80.10B 62.40A 80.10B 64.20 -11.20 75.40 4 2070 ---- 78.10B 60.70A 78.10B 62.50 -11.00 73.50 45 2075 ---- 76.00B 59.10A 76.00B 60.90 -10.70 71.60 112 2080 ---- 74.10B 57.50A 74.10B 59.20 -10.50 69.70 18 2085 ---- 72.20B 56.00A 72.20B 57.70 -10.20 67.90 2090 ---- 70.30B 54.50A 70.30B 56.20 -10.00 66.20 2095 ---- 68.50B 53.00A 68.50B 54.70 -9.80 64.50 32 2100 ---- 66.70B 51.60A 66.70B 53.20 -9.60 62.80 811 2105 ---- 65.00B 50.20A 65.00B 51.80 -9.40 61.20 24 2110 ---- 63.30B 48.90A 63.30B 50.50 -9.20 59.70 22 2115 ---- 61.70B 47.60A 61.70B 49.20 -8.90 58.10 2120 ---- 60.10B 46.30A 60.10B 47.90 -8.80 56.70 2125 ---- 58.60B 45.10A 58.60B 46.60 -8.60 55.20 170 2130 ---- 57.10B 44.00A 57.10B 45.40 -8.40 53.80 2135 ---- 55.60B 42.80A 55.60B 44.30 -8.20 52.50 2140 ---- 54.20B 41.70A 54.20B 43.10 -8.00 51.10 4 2145 ---- 52.80B 40.60A 52.80B 42.00 -7.90 49.90 2150 ---- 51.50B 39.60A 51.50B 41.00 -7.60 48.60 2643 2155 ---- 50.20B 38.50A 50.20B 39.90 -7.50 47.40 8 2160 ---- 48.90B 37.50A 48.90B 38.90 -7.30 46.20 2165 ---- 47.70B 36.50A 47.70B 37.90 -7.10 45.00 5 2170 ---- 46.50B 35.60A 46.50B 37.00 -6.90 43.90 2175 ---- 45.30B 34.70A 45.30B 36.00 -6.80 42.80 350 2180 ---- 44.20B 33.80A 44.20B 35.10 -6.70 41.80 20 2185 ---- 43.10B 33.00A 43.10B 34.20 -6.50 40.70 2190 ---- 42.00B 32.20A 42.00B 33.40 -6.30 39.70 2195 ---- 41.00B 31.40A 41.00B 32.60 -6.10 38.70 2200 ---- 40.00B 30.60A 40.00B 31.80 -6.00 37.80 17126 2205 ---- 39.00B 29.80A 39.00B 31.00 -5.90 36.90 2210 ---- 38.00B 29.10A 38.00B 30.20 -5.80 36.00 6 2215 ---- 37.10B 28.40A 37.10B 29.50 -5.60 35.10 2220 29.60 36.20B 27.70A 27.70A 28.80 -5.40 6 34.20 38 2225 ---- 35.30B 27.00A 35.30B 28.10 -5.30 33.40 100 2230 ---- 34.40B 26.30A 34.40B 27.40 -5.20 32.60 20 2235 ---- 33.60B 25.70A 33.60B 26.70 -5.10 31.80 2240 ---- 32.80B 25.00A 32.80B 26.10 -5.00 31.10 2245 28.80 32.00B 24.40A 24.40A 25.50 -4.80 15 30.30 25 2250 ---- 31.20B 23.80A 31.20B 24.90 -4.70 29.60 28 2255 ---- 30.50B 23.30A 30.50B 24.30 -4.60 28.90 2260 ---- 29.80B 22.70A 29.80B 23.70 -4.50 28.20 12 2265 ---- 29.00B 22.20A 29.00B 23.10 -4.50 27.60 2270 ---- 28.40B 21.60A 28.40B 22.60 -4.30 26.90 1 2275 ---- 27.70B 21.10A 27.70B 22.10 -4.20 26.30 486 2280 ---- 27.00B 20.60A 27.00B 21.60 -4.10 25.70 2285 ---- 26.40B 20.10A 26.40B 21.10 -4.00 25.10 2290 ---- 25.80B 19.60A 25.80B 20.60 -3.90 24.50 2295 ---- 25.20B 19.20A 25.20B 20.10 -3.80 23.90 2300 ---- 24.60B 18.70A 24.60B 19.60 -3.80 23.40 109 2305 ---- 24.00B 18.30A 24.00B 19.20 -3.60 22.80 2310 ---- 23.50B 17.90A 23.50B 18.80 -3.50 22.30 2315 ---- 23.00B 17.50A 23.00B 18.30 -3.50 21.80 2320 ---- 22.40B 17.10A 22.40B 17.90 -3.40 21.30 2325 ---- 21.90B 16.70A 21.90B 17.50 -3.40 20.90 176 2330 ---- 21.40B 16.30A 21.40B 17.10 -3.30 20.40 16 2335 16.20 20.90B 15.90A 16.80B 16.80 -3.10 35 19.90 3 2340 ---- 20.50B 15.60A 20.50B 16.40 -3.10 19.50 2345 ---- 20.00B 15.20A 20.00B 16.00 -3.10 19.10 2350 17.10 19.60B 14.90A 14.90A 15.70 -2.90 6 18.60 10 623 2360 ---- 18.70B 14.20A 18.70B 15.00 -2.80 17.80 1 2370 ---- 17.90B 13.60A 17.90B 14.40 -2.70 17.10 2375 ---- 17.50B 13.30A 17.50B 14.10 -2.60 16.70 50 2380 ---- 17.10B 13.00A 17.10B 13.80 -2.60 16.40 2390 ---- 16.40B 12.50A 16.40B 13.20 -2.50 15.70 16 2400 ---- 15.70B 12.00A 15.70B 12.60 -2.40 20 15.00 10001 2410 ---- 15.00B 11.50A 15.00B 12.10 -2.30 14.40 2420 ---- 14.40B 11.00A 14.40B 11.60 -2.20 13.80 2425 ---- 14.10B 10.80A 14.10B 11.40 -2.10 13.50 43 2430 ---- 13.80B 10.50A 13.80B 11.20 -2.00 13.20 85 2440 ---- 13.20B 10.10A 13.20B 10.70 -2.00 12.70 2450 ---- 12.60B 9.70A 12.60B 10.30 -1.90 12.20 224 2475 ---- 11.40B 8.80A 11.40B 9.30 -1.70 11.00 26 2500 ---- 10.30B 8.00A 10.30B 8.50 -1.50 10.00 905 2525 ---- 9.30B 7.20A 9.30B 7.70 -1.40 9.10 139 2550 ---- 8.40B 6.60A 8.40B 7.00 -1.20 8.20 2 2575 ---- 7.60B 6.00A 7.60B 6.40 -1.10 7.50 49 2600 ---- ---- 5.40A 5.40A 5.90 -1.00 6.90 392 2625 ---- ---- 5.00A 5.00A 5.40 -.90 6.30 71 2750 3.40 3.40 3.30A 3.30A 3.60 -.50 23 4.10 780 2975 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 51 3000 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 554 3250 ---- ---- ---- ---- .90 .00 .90 20 3500 ---- ---- ---- ---- .60 .00 .60 119 4000 ---- ---- ---- ---- .50 +.10 .40 2 OG APR24 Gold Option CALL 1250 ---- 809.90B 774.10A 809.80B 775.70 -24.00 799.70 1275 ---- 783.90B 749.10A 781.60B 750.70 -24.00 774.70 1300 ---- 759.90B 724.10A 759.80B 725.70 -24.00 749.70 1325 ---- 733.90B 699.10A 731.60B 700.70 -24.00 724.70 1350 ---- 710.00B 674.00A 709.90B 675.70 -24.00 699.70 1375 ---- 684.00B 649.10A 681.70B 650.70 -24.00 674.70 1400 ---- 660.00B 624.00A 659.90B 625.70 -24.00 649.70 1425 ---- 634.10B 599.10A 633.00B 600.70 -24.00 624.70 1440 ---- 619.10B 584.20A 616.80B 585.70 -24.00 609.70 1450 ---- 610.00B 574.00A 609.90B 575.70 -24.00 599.70 1460 ---- 599.10B 564.10A 596.80B 565.70 -24.00 589.70 1470 ---- 589.10B 554.20A 586.80B 555.70 -24.00 579.70 1475 ---- 584.10B 549.10A 581.80B 550.70 -24.00 574.70 1480 ---- 579.10B 544.20A 576.80B 545.70 -24.00 569.70 1490 ---- 569.10B 534.10A 567.60B 535.70 -24.00 559.70 1500 ---- 560.10B 524.00A 560.00B 525.70 -24.00 549.70 1510 ---- 549.20B 514.20A 548.10B 515.70 -24.00 539.70 1520 ---- 539.20B 504.10A 538.10B 505.70 -24.00 529.70 1525 ---- 534.20B 499.10A 533.10B 500.70 -24.00 524.70 1530 ---- 529.20B 494.10A 528.10B 495.70 -24.00 519.70 1540 ---- 519.20B 484.10A 518.10B 485.70 -24.00 509.70 1545 ---- 514.20B 479.10A 513.10B 480.70 -24.00 504.70 1550 ---- 510.10B 474.00A 510.00B 475.70 -24.00 499.70 1555 ---- 504.20B 469.10A 502.70B 470.70 -24.00 494.70 1560 ---- 499.20B 464.10A 497.70B 465.70 -24.00 489.70 1565 ---- 494.20B 459.10A 492.70B 460.70 -24.00 484.70 1570 ---- 489.20B 454.10A 487.70B 455.70 -24.00 479.70 1575 ---- 484.20B 449.10A 482.70B 450.70 -24.00 474.70 1580 ---- 479.20B 444.10A 476.90B 445.70 -24.00 469.70 1585 ---- 474.20B 439.10A 471.90B 440.70 -24.00 464.70 1590 ---- 469.30B 434.10A 468.20B 435.70 -24.00 459.70 1595 ---- 464.30B 429.10A 463.20B 430.70 -24.00 454.70 1600 ---- 460.20B 424.00A 460.10B 425.70 -24.00 449.70 1605 ---- 454.30B 419.10A 453.20B 420.70 -24.00 444.70 1610 ---- 449.30B 414.10A 448.20B 415.70 -24.00 439.70 1615 ---- 444.30B 409.10A 443.20B 410.70 -24.00 434.70 1620 ---- 439.30B 404.10A 438.20B 405.70 -24.00 429.70 1625 ---- 434.30B 397.00A 433.20B 400.70 -24.00 424.70 1630 ---- 429.30B 394.20A 428.30B 395.70 -24.00 419.70 1635 ---- 424.30B 389.10A 423.30B 390.70 -24.00 414.70 1640 ---- 419.30B 384.30A 418.30B 385.80 -23.90 409.70 1645 ---- 414.30B 379.20A 412.10B 380.80 -23.90 404.70 1650 ---- 411.60B 372.30A 411.60B 375.90 -23.80 399.70 1655 ---- 404.40B 369.40A 403.30B 371.00 -23.80 394.80 1660 ---- 399.40B 364.50A 397.20B 366.10 -23.70 389.80 1665 ---- 394.50B 359.60A 393.40B 361.20 -23.70 384.90 1670 ---- 389.50B 354.80A 387.30B 356.30 -23.70 380.00 1675 ---- 386.80B 347.90A 386.80B 351.40 -23.70 375.10 39 1680 ---- 379.70B 345.00A 378.60B 346.60 -23.60 370.20 1685 ---- 374.80B 340.10A 373.70B 341.80 -23.50 365.30 1690 ---- 369.90B 335.30A 368.90B 337.00 -23.40 360.40 1695 ---- 365.00B 330.50A 364.00B 332.20 -23.40 355.60 1700 ---- 362.30B 323.90A 362.30B 327.40 -23.40 350.80 10 1705 ---- 355.30B 321.00A 354.30B 322.60 -23.40 346.00 1710 ---- 350.40B 316.20A 348.90B 317.90 -23.30 341.20 1715 ---- 345.70B 311.50A 344.70B 313.20 -23.20 336.40 1720 ---- 340.90B 306.80A 339.90B 308.50 -23.10 331.60 1725 ---- 338.20B 300.30A 338.20B 303.80 -23.10 326.90 1730 ---- 331.40B 297.30A 330.50B 299.10 -23.00 322.10 1735 ---- 326.60B 292.70A 325.70B 294.50 -22.90 317.40 1740 ---- 321.90B 288.00A 321.00B 289.90 -22.80 312.70 1745 ---- 317.20B 283.40A 316.30B 285.30 -22.80 308.10 2 1750 ---- 314.50B 277.20A 314.50B 280.70 -22.70 303.40 1755 ---- 307.80B 274.30A 306.90B 276.10 -22.70 298.80 1760 ---- 303.10B 269.70A 302.30B 271.60 -22.60 294.20 1765 ---- 298.50B 263.60A 297.60B 267.10 -22.50 289.60 1770 ---- 293.80B 259.10A 292.80B 262.60 -22.40 285.00 1775 ---- 291.20B 254.60A 291.20B 258.10 -22.30 280.40 1780 ---- 284.70B 250.20A 283.80B 253.70 -22.20 275.90 1785 ---- 280.10B 245.80A 279.10B 249.30 -22.10 271.40 1790 ---- 275.60B 241.40A 274.70B 244.90 -22.00 266.90 1795 ---- 272.90B 237.10A 272.90B 240.50 -22.00 262.50 1800 ---- 268.40B 232.70A 268.40B 236.20 -21.80 258.00 1805 ---- 263.90B 228.40A 263.90B 231.90 -21.70 253.60 1810 ---- 259.50B 224.20A 259.50B 227.60 -21.60 249.20 1815 ---- 255.10B 220.00A 255.10B 223.40 -21.50 244.90 1820 ---- 250.60B 215.80A 250.60B 219.20 -21.40 240.60 1825 ---- 246.30B 211.60A 246.30B 215.00 -21.30 236.30 1830 ---- 241.90B 207.50A 241.90B 210.90 -21.10 232.00 1835 ---- 237.60B 203.40A 237.60B 206.80 -21.00 227.80 1840 ---- 233.30B 199.40A 233.30B 202.70 -20.90 223.60 1845 ---- 229.10B 195.40A 229.10B 198.70 -20.70 219.40 1850 ---- 224.80B 191.40A 224.80B 194.70 -20.60 215.30 1855 ---- 220.70B 187.50A 220.60B 190.70 -20.50 211.20 1860 ---- 216.50B 183.60A 216.50B 186.80 -20.30 207.10 1865 ---- 212.30B 179.80A 212.30B 183.00 -20.10 203.10 1870 ---- 208.20B 176.00A 208.20B 179.10 -20.00 199.10 1875 ---- 204.30B 172.30A 204.20B 175.40 -19.70 195.10 1880 ---- 200.30B 168.60A 200.20B 171.60 -19.60 191.20 1885 ---- 196.20B 164.90A 196.20B 167.90 -19.50 187.40 1890 ---- 192.40B 161.30A 192.40B 164.30 -19.30 183.60 1895 ---- 188.40B 157.80A 188.40B 160.70 -19.10 179.80 1900 ---- 184.70B 154.30A 184.60B 157.20 -18.90 176.10 2 1905 ---- 180.90B 150.80A 180.80B 153.70 -18.70 172.40 1910 ---- 177.00B 147.40A 177.00B 150.30 -18.40 168.70 1915 ---- 173.30B 144.10A 173.30B 146.90 -18.20 165.10 1920 ---- 169.80B 140.80A 169.80B 143.60 -18.00 161.60 1925 ---- 166.20B 137.50A 166.20B 140.30 -17.80 158.10 1930 ---- 162.50B 134.30A 162.50B 137.10 -17.50 154.60 1935 ---- 159.00B 131.20A 159.00B 133.90 -17.30 151.20 1940 ---- 155.50B 128.10A 155.50B 130.80 -17.10 147.90 1945 ---- 152.10B 125.10A 152.10B 127.70 -16.90 144.60 1950 ---- 148.80B 122.10A 148.80B 124.70 -16.70 141.40 1955 ---- 145.50B 119.20A 145.50B 121.80 -16.40 138.20 1960 ---- 142.20B 116.40A 142.20B 118.90 -16.20 135.10 1965 ---- 139.00B 113.60A 139.00B 116.10 -15.90 132.00 1970 ---- 135.90B 110.80A 135.90B 113.30 -15.70 129.00 1975 ---- 132.80B 108.20A 132.80B 110.60 -15.40 126.00 1980 ---- 129.80B 105.50A 129.80B 108.00 -15.10 123.10 1985 ---- 126.80B 103.00A 126.80B 105.40 -14.90 120.30 1990 ---- 123.90B 100.50A 123.90B 102.80 -14.70 117.50 1995 ---- 121.10B 98.00A 121.10B 100.40 -14.30 114.70 2000 ---- 118.30B 95.60A 118.30B 97.90 -14.20 112.10 163 2005 ---- 115.50B 93.20A 115.50B 95.50 -13.90 109.40 2010 ---- 112.80B 91.00A 112.80B 93.20 -13.70 106.90 2015 ---- 110.20B 88.70A 110.20B 91.00 -13.40 104.40 40 2020 ---- 107.60B 86.50A 107.60B 88.70 -13.20 101.90 2025 ---- 105.10B 84.40A 105.10B 86.60 -12.90 99.50 2030 ---- 102.60B 82.30A 102.60B 84.50 -12.70 60 97.20 210 2035 ---- 100.20B 80.30A 100.20B 82.40 -12.50 94.90 2040 ---- 97.80B 78.30A 97.80B 80.40 -12.20 92.60 15 2045 ---- 95.50B 76.40A 95.50B 78.50 -11.90 90.40 2050 ---- 93.30B 74.50A 93.30B 76.50 -11.80 63 88.30 691 2055 ---- 91.10B 72.70A 91.10B 74.70 -11.50 86.20 20 20 2060 ---- 88.90B 70.90A 88.90B 72.90 -11.30 84.20 1 2065 ---- 86.80B 69.10A 86.80B 71.10 -11.10 82.20 2070 ---- 84.80B 67.40A 84.80B 69.40 -10.80 80.20 1 2075 ---- 82.80B 65.80A 82.80B 67.70 -10.70 78.40 79 2080 ---- 80.80B 64.20A 80.80B 66.10 -10.40 76.50 2085 ---- 78.90B 62.60A 78.90B 64.50 -10.20 74.70 2090 ---- 77.00B 61.10A 77.00B 62.90 -10.10 73.00 2095 ---- 75.20B 59.60A 75.20B 61.40 -9.80 71.20 2100 ---- 73.40B 58.20A 73.40B 59.90 -9.70 69.60 872 2105 ---- 71.70B 56.80A 71.70B 58.50 -9.40 67.90 2110 ---- 70.00B 55.40A 70.00B 57.10 -9.30 66.40 2115 ---- 68.40B 54.10A 68.40B 55.80 -9.00 64.80 2120 ---- 66.80B 52.80A 66.80B 54.40 -8.90 63.30 2125 ---- 65.20B 51.50A 65.20B 53.20 -8.60 61.80 92 2130 ---- 63.70B 50.30A 63.70B 51.90 -8.50 60.40 2135 ---- 62.20B 49.10A 62.20B 50.70 -8.30 59.00 2140 ---- 60.80B 48.00A 60.80B 49.50 -8.20 57.70 2145 ---- 59.40B 46.90A 59.40B 48.30 -8.00 56.30 2150 ---- 58.00B 45.80A 58.00B 47.20 -7.90 28 55.10 25 677 2155 ---- 56.70B 44.70A 56.70B 46.10 -7.70 53.80 2160 ---- 55.40B 43.60A 55.40B 45.10 -7.50 52.60 2165 ---- 54.10B 42.60A 54.10B 44.00 -7.40 51.40 2170 ---- 52.90B 41.70A 52.90B 43.00 -7.20 50.20 2175 ---- 51.70B 40.70A 51.70B 42.00 -7.10 49.10 56 2180 ---- 50.50B 39.80A 50.50B 41.10 -6.90 48.00 2185 ---- 49.30B 38.80A 49.30B 40.10 -6.80 46.90 2190 ---- 48.20B 38.00A 48.20B 39.20 -6.70 45.90 1 2195 ---- 47.10B 37.10A 47.10B 38.30 -6.50 44.80 2200 36.40 46.10B 36.30A 37.80B 37.50 -6.30 18 43.80 200 753 2205 ---- 45.10B 35.40A 45.10B 36.60 -6.30 42.90 2210 ---- 44.10B 34.60A 44.10B 35.80 -6.10 41.90 2215 ---- 43.10B 33.90A 43.10B 35.00 -6.00 41.00 2220 33.20 42.10B 33.10A 34.50B 34.20 -5.90 18 40.10 2225 ---- 41.20B 32.40A 41.20B 33.50 -5.70 39.20 60 2230 ---- 40.30B 31.70A 40.30B 32.80 -5.60 38.40 2235 ---- 39.40B 31.00A 39.40B 32.00 -5.60 37.60 2240 ---- 38.50B 30.30A 38.50B 31.30 -5.40 36.70 2245 ---- 37.70B 29.60A 37.70B 30.70 -5.30 36.00 2250 ---- 36.90B 29.00A 36.90B 30.00 -5.20 35.20 423 2255 ---- 36.10B 28.30A 36.10B 29.40 -5.00 34.40 2260 ---- 35.30B 27.70A 35.30B 28.70 -5.00 33.70 2265 ---- 34.50B 27.10A 34.50B 28.10 -4.90 33.00 2270 ---- 33.80B 26.50A 33.80B 27.50 -4.80 32.30 2275 ---- 33.10B 25.90A 33.10B 26.90 -4.70 31.60 15 2280 ---- 32.40B 25.40A 32.40B 26.40 -4.50 30.90 2285 ---- 31.70B 24.80A 31.70B 25.80 -4.50 30.30 2290 ---- 31.00B 24.30A 31.00B 25.30 -4.40 29.70 2295 ---- 30.40B 23.80A 30.40B 24.70 -4.40 29.10 2300 ---- 29.70B 23.30A 29.70B 24.20 -4.30 28.50 252 2305 ---- 29.10B 22.80A 29.10B 23.70 -4.20 27.90 2310 ---- 28.50B 22.30A 28.50B 23.20 -4.10 27.30 2315 ---- 27.90B 21.80A 27.90B 22.70 -4.00 26.70 2320 ---- 27.30B 21.40A 27.30B 22.30 -3.90 26.20 2325 ---- 26.80B 20.90A 26.80B 21.80 -3.90 25.70 107 2330 ---- 26.20B 20.50A 26.20B 21.40 -3.80 25.20 2335 ---- 25.70B 20.10A 25.70B 21.00 -3.60 24.60 2340 ---- 25.20B 19.70A 25.20B 20.50 -3.70 24.20 2345 ---- 24.70B 19.30A 24.70B 20.10 -3.60 23.70 2350 ---- 24.20B 18.90A 24.20B 19.70 -3.50 23.20 8002 2360 ---- 23.20B 18.10A 23.20B 18.90 -3.40 22.30 2370 ---- 22.30B 17.40A 22.30B 18.20 -3.20 21.40 2375 17.60 21.80B 17.10A 17.90B 17.80 -3.20 11 21.00 70 2380 ---- 21.40B 16.70A 21.40B 17.50 -3.10 20.60 2390 ---- 20.60B 16.10A 20.60B 16.80 -3.00 19.80 2400 ---- 19.80B 15.40A 19.80B 16.20 -2.80 60 19.00 678 2410 ---- 19.00B 14.90A 19.00B 15.60 -2.70 18.30 2420 ---- 18.30B 14.30A 18.30B 15.00 -2.60 17.60 2425 ---- 17.90B 14.00A 17.90B 14.70 -2.60 17.30 2430 ---- 17.60B 13.70A 17.60B 14.40 -2.60 17.00 100 2440 ---- 16.90B 13.20A 16.90B 13.90 -2.40 16.30 2450 ---- 16.20B 12.70A 16.20B 13.40 -2.30 15.70 6760 2475 ---- 14.80B 11.60A 14.80B 12.20 -2.10 14.30 2500 11.40 13.50B 10.20 11.10 11.20 -1.90 205 13.10 2 2076 2525 ---- 12.30B 9.70A 12.30B 10.20 -1.80 12.00 17 2550 ---- 11.20B 8.90A 11.20B 9.40 -1.60 11.00 2575 ---- 10.20B 8.20A 10.20B 8.60 -1.50 10.10 30 2600 ---- 9.40B 7.50A 9.40B 7.90 -1.30 10 9.20 53 2625 ---- 8.60B 6.90A 8.60B 7.30 -1.20 8.50 10 2700 6.30 6.30 5.40A 5.40A 5.80 -.90 30 6.70 5 89 3000 ---- ---- 2.40A 2.40A 2.60 -.20 2.80 10 730 3400 ---- ---- 1.00A 1.00A 1.20 .00 1.20 242 4000 ---- ---- ---- ---- .60 +.20 .40 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 795.20 -23.80 819.00 1275 ---- ---- ---- ---- 770.20 -23.80 794.00 1300 ---- ---- ---- ---- 745.20 -23.80 769.00 1325 ---- ---- ---- ---- 720.20 -23.80 744.00 1350 ---- ---- ---- ---- 695.20 -23.80 719.00 1375 ---- ---- ---- ---- 670.20 -23.80 694.00 1400 ---- ---- ---- ---- 645.20 -23.80 669.00 1425 ---- ---- ---- ---- 620.20 -23.80 644.00 1450 ---- ---- ---- ---- 595.20 -23.80 619.00 1460 ---- ---- ---- ---- 585.20 -23.80 609.00 1470 ---- ---- ---- ---- 575.20 -23.80 599.00 1475 ---- ---- ---- ---- 570.20 -23.80 594.00 1480 ---- ---- ---- ---- 565.20 -23.80 589.00 1490 ---- ---- ---- ---- 555.20 -23.80 579.00 1500 ---- ---- ---- ---- 545.20 -23.80 569.00 1510 ---- ---- ---- ---- 535.20 -23.80 559.00 1520 ---- ---- ---- ---- 525.20 -23.80 549.00 1525 ---- ---- ---- ---- 520.20 -23.80 544.00 1530 ---- ---- ---- ---- 515.20 -23.80 539.00 1540 ---- ---- ---- ---- 505.20 -23.80 529.00 1545 ---- ---- ---- ---- 500.20 -23.80 524.00 1550 ---- ---- ---- ---- 495.20 -23.80 519.00 1555 ---- ---- ---- ---- 490.20 -23.80 514.00 1560 ---- ---- ---- ---- 485.20 -23.80 509.00 1565 ---- ---- ---- ---- 480.20 -23.80 504.00 1570 ---- ---- ---- ---- 475.20 -23.80 499.00 1575 ---- ---- ---- ---- 470.20 -23.80 494.00 1580 ---- ---- ---- ---- 465.20 -23.80 489.00 1585 ---- ---- ---- ---- 460.20 -23.80 484.00 1590 ---- ---- ---- ---- 455.20 -23.80 479.00 1595 ---- ---- ---- ---- 450.20 -23.80 474.00 1600 ---- ---- ---- ---- 445.20 -23.80 469.00 1605 ---- ---- ---- ---- 440.20 -23.80 464.00 1610 ---- ---- ---- ---- 435.20 -23.80 459.00 1615 ---- ---- ---- ---- 430.20 -23.80 454.00 1620 ---- ---- ---- ---- 425.20 -23.80 449.00 1625 ---- ---- 416.80A 416.80A 420.20 -23.80 444.00 1630 ---- ---- ---- ---- 415.20 -23.80 439.00 1635 ---- ---- ---- ---- 410.30 -23.70 434.00 1640 ---- ---- ---- ---- 405.30 -23.70 429.00 1645 ---- ---- ---- ---- 400.40 -23.60 424.00 1650 ---- 431.00B 392.20A 431.00B 395.50 -23.60 419.10 1 1655 ---- ---- ---- ---- 390.60 -23.50 414.10 1660 ---- ---- ---- ---- 385.70 -23.50 409.20 1665 ---- ---- ---- ---- 380.80 -23.50 404.30 1670 ---- ---- ---- ---- 376.00 -23.40 399.40 1675 ---- 406.20B 367.90A 406.20B 371.20 -23.30 394.50 1680 ---- ---- ---- ---- 366.30 -23.30 389.60 1685 ---- ---- ---- ---- 361.50 -23.30 384.80 1690 ---- ---- ---- ---- 356.70 -23.20 379.90 1695 ---- ---- ---- ---- 352.00 -23.10 375.10 1700 ---- 381.90B 343.90A 381.90B 347.20 -23.10 370.30 6 1705 ---- ---- ---- ---- 342.50 -23.00 365.50 1710 ---- ---- ---- ---- 337.70 -23.00 360.70 1715 ---- ---- ---- ---- 333.00 -23.00 356.00 1720 ---- ---- ---- ---- 328.30 -22.90 351.20 1725 ---- 357.80B 320.40A 357.80B 323.70 -22.80 346.50 1730 ---- ---- ---- ---- 319.00 -22.80 341.80 1735 ---- ---- ---- ---- 314.40 -22.70 337.10 1740 ---- ---- ---- ---- 309.80 -22.60 332.40 1745 ---- ---- ---- ---- 305.20 -22.60 327.80 1750 ---- 334.20B 297.40A 334.20B 300.60 -22.50 323.10 1755 ---- ---- ---- ---- 296.10 -22.40 318.50 1760 ---- ---- ---- ---- 291.50 -22.40 313.90 1765 ---- ---- 283.80A 283.80A 287.00 -22.40 309.40 1770 ---- ---- 279.30A 279.30A 282.60 -22.20 304.80 1775 ---- 311.00B 274.90A 311.00B 278.10 -22.20 300.30 3 1780 ---- ---- 270.40A 270.40A 273.70 -22.10 295.80 1785 ---- 292.40B 266.00A 292.40B 269.30 -22.00 291.30 1790 ---- 294.90B 261.70A 294.90B 264.90 -21.90 286.80 1795 ---- 292.80B 257.30A 292.80B 260.50 -21.90 282.40 1800 ---- 288.30B 253.00A 288.30B 256.20 -21.70 277.90 1805 ---- 283.90B 248.70A 283.90B 251.90 -21.60 273.50 1810 ---- 279.40B 244.40A 279.40B 247.60 -21.60 269.20 1815 ---- 275.00B 240.20A 275.00B 243.40 -21.40 264.80 1820 ---- 270.60B 236.00A 270.60B 239.20 -21.30 260.50 1825 ---- 266.20B 231.90A 266.20B 235.00 -21.20 256.20 1 1830 ---- 261.90B 227.70A 261.90B 230.90 -21.10 252.00 1835 ---- 257.60B 223.70A 257.60B 226.80 -21.00 247.80 1840 ---- 253.30B 219.60A 253.30B 222.70 -20.90 243.60 1845 ---- 249.00B 215.60A 249.00B 218.70 -20.70 239.40 1850 ---- 244.80B 211.60A 244.80B 214.70 -20.60 235.30 1855 ---- 240.60B 207.70A 240.60B 210.70 -20.50 231.20 1860 ---- 236.40B 203.70A 236.40B 206.80 -20.30 227.10 1865 ---- 232.30B 199.90A 232.30B 202.90 -20.20 223.10 1870 ---- 228.20B 196.00A 228.20B 199.00 -20.10 219.10 1875 ---- 224.20B 192.20A 224.20B 195.20 -19.90 215.10 1880 ---- 220.10B 188.50A 220.10B 191.50 -19.70 211.20 1885 ---- 216.10B 184.80A 216.10B 187.70 -19.60 207.30 1890 ---- 212.20B 181.10A 212.20B 184.10 -19.30 203.40 1895 ---- 208.30B 177.50A 208.30B 180.40 -19.20 199.60 1900 ---- 204.40B 173.90A 204.40B 176.80 -19.00 195.80 1905 ---- 200.60B 170.40A 200.60B 173.30 -18.80 192.10 1910 ---- 196.80B 166.90A 196.80B 169.80 -18.60 188.40 1915 ---- 193.00B 163.50A 193.00B 166.30 -18.50 184.80 1920 ---- 189.30B 160.10A 189.30B 162.90 -18.30 181.20 1925 ---- 185.60B 156.80A 185.60B 159.60 -18.00 177.60 1930 ---- 182.00B 153.50A 182.00B 156.30 -17.80 174.10 1935 ---- 178.40B 150.20A 178.40B 153.00 -17.60 170.60 1940 ---- 174.90B 147.10A 174.90B 149.80 -17.40 167.20 1945 ---- 171.40B 143.90A 171.40B 146.60 -17.20 163.80 1950 ---- 168.00B 140.80A 168.00B 143.50 -17.00 160.50 1955 ---- 164.60B 137.80A 164.60B 140.40 -16.80 157.20 1960 ---- 161.30B 134.80A 161.30B 137.40 -16.60 154.00 1965 ---- 158.00B 131.90A 158.00B 134.50 -16.30 150.80 1970 ---- 154.70B 129.00A 154.70B 131.60 -16.10 147.70 1975 ---- 151.60B 126.20A 151.60B 128.70 -15.90 144.60 1980 ---- 148.40B 123.40A 148.40B 125.90 -15.70 141.60 1985 ---- 145.30B 120.70A 145.30B 123.10 -15.50 138.60 1990 ---- 142.30B 118.00A 142.30B 120.40 -15.30 135.70 1995 ---- 139.30B 115.40A 139.30B 117.80 -15.00 132.80 2000 ---- 136.40B 112.80A 136.40B 115.20 -14.80 7 130.00 7 2005 ---- 133.50B 110.30A 133.50B 112.60 -14.60 127.20 2010 ---- 130.70B 107.90A 130.70B 110.10 -14.40 124.50 2015 ---- 127.90B 105.40A 127.90B 107.70 -14.10 121.80 2020 ---- 125.20B 103.10A 125.20B 105.30 -13.90 119.20 2025 ---- 122.50B 100.80A 122.50B 103.00 -13.60 116.60 2030 ---- 119.90B 98.50A 119.90B 100.70 -13.40 7 114.10 7 2035 ---- 117.40B 96.30A 117.40B 98.40 -13.20 111.60 2040 ---- 114.80B 94.10A 114.80B 96.20 -13.00 109.20 2045 ---- 112.40B 92.00A 112.40B 94.10 -12.80 106.90 2050 ---- 109.90B 89.90A 109.90B 92.00 -12.60 104.60 49 2055 ---- 107.60B 87.90A 107.60B 90.00 -12.30 102.30 2060 93.00 105.30B 86.00A 93.40B 88.00 -12.10 3 100.10 2065 ---- 103.00B 84.10A 103.00B 86.00 -11.90 97.90 2070 ---- 100.80B 82.20A 100.80B 84.10 -11.70 95.80 50 2075 ---- 98.60B 80.30A 98.60B 82.20 -11.50 93.70 2080 ---- 96.50B 78.60A 96.50B 80.40 -11.30 91.70 50 2085 ---- 94.40B 76.80A 94.40B 78.70 -11.00 89.70 2090 ---- 92.30B 75.10A 92.30B 76.90 -10.90 87.80 2095 ---- 90.30B 73.40A 90.30B 75.20 -10.70 85.90 2100 ---- 88.40B 71.80A 88.40B 73.60 -10.50 84.10 121 2105 ---- 86.50B 70.20A 86.50B 72.00 -10.30 82.30 2110 ---- 84.60B 68.70A 84.60B 70.40 -10.10 80.50 2115 ---- 82.80B 67.20A 82.80B 68.90 -9.90 78.80 2120 ---- 81.10B 65.70A 81.10B 67.40 -9.70 77.10 2125 ---- 79.30B 64.30A 79.30B 65.90 -9.60 75.50 2130 ---- 77.60B 62.90A 77.60B 64.50 -9.40 73.90 2135 ---- 76.00B 61.50A 76.00B 63.10 -9.30 72.40 2140 ---- 74.40B 60.20A 74.40B 61.80 -9.00 70.80 2145 ---- 72.80B 58.90A 72.80B 60.50 -8.90 69.40 2150 ---- 71.30B 57.70A 71.30B 59.20 -8.70 67.90 19 2155 ---- 69.80B 56.40A 69.80B 57.90 -8.60 66.50 2 2160 ---- 68.30B 55.20A 68.30B 56.70 -8.40 1 65.10 1 2165 ---- 66.90B 54.10A 66.90B 55.50 -8.30 63.80 2170 ---- 65.50B 52.90A 65.50B 54.40 -8.00 62.40 2175 ---- 64.10B 51.80A 64.10B 53.20 -8.00 61.20 2180 ---- 62.80B 50.70A 62.80B 52.10 -7.80 59.90 2185 ---- 61.50B 49.70A 61.50B 51.10 -7.60 58.70 2190 ---- 60.20B 48.60A 60.20B 50.00 -7.50 57.50 2195 ---- 59.00B 47.60A 59.00B 49.00 -7.30 56.30 2200 ---- 57.70B 46.60A 57.70B 48.00 -7.20 55.20 37 2205 ---- 56.60B 45.70A 56.60B 47.00 -7.00 54.00 2210 ---- 55.40B 44.70A 55.40B 46.00 -6.90 52.90 10 2215 ---- 54.30B 43.80A 54.30B 45.10 -6.80 51.90 2220 ---- 53.20B 42.90A 53.20B 44.20 -6.60 50.80 2225 ---- 52.10B 42.00A 52.10B 43.30 -6.50 49.80 2230 ---- 51.00B 41.20A 51.00B 42.50 -6.30 48.80 2235 ---- 50.00B 40.40A 50.00B 41.60 -6.30 47.90 2240 ---- 49.00B 39.50A 49.00B 40.80 -6.10 46.90 2245 ---- 48.00B 38.70A 48.00B 40.00 -6.00 46.00 2250 ---- 47.10B 38.00A 38.00A 39.20 -5.90 45.10 2255 ---- 46.10B 37.20A 46.10B 38.40 -5.80 44.20 1 2260 ---- 45.20B 36.50A 45.20B 37.60 -5.70 43.30 2265 ---- 44.30B 35.70A 44.30B 36.90 -5.60 42.50 10 2270 ---- 43.50B 35.00A 43.50B 36.20 -5.50 41.70 2275 ---- 42.60B 34.30A 42.60B 35.50 -5.30 40.80 2280 ---- 41.80B 33.70A 41.80B 34.80 -5.30 40.10 2285 ---- 41.00B 33.00A 41.00B 34.10 -5.20 39.30 2290 ---- 40.20B 32.40A 40.20B 33.40 -5.10 38.50 2295 ---- 39.40B 31.70A 39.40B 32.80 -5.00 37.80 2300 ---- 38.60B 31.10A 31.10A 32.20 -4.90 37.10 17 2305 ---- 37.90B 30.50A 37.90B 31.50 -4.90 36.40 2310 ---- 37.20B 29.90A 37.20B 30.90 -4.80 35.70 2315 ---- 36.50B 29.30A 36.50B 30.40 -4.60 35.00 2320 ---- 35.80B 28.80A 35.80B 29.80 -4.50 34.30 2325 ---- 35.10B 28.20A 35.10B 29.20 -4.50 33.70 2330 ---- 34.40B 27.70A 34.40B 28.70 -4.40 33.10 2335 ---- 33.80B 27.20A 33.80B 28.10 -4.40 32.50 2340 ---- 33.10B 26.60A 33.10B 27.60 -4.30 31.90 2345 ---- 32.50B 26.10A 32.50B 27.10 -4.20 31.30 2350 ---- 31.90B 25.60A 25.60A 26.60 -4.10 30.70 36 2355 ---- 31.30B 25.20A 31.30B 26.10 -4.00 30.10 1 2360 ---- 30.70B 24.70A 30.70B 25.60 -4.00 29.60 2370 ---- 29.60B 23.80A 29.60B 24.70 -3.80 28.50 2375 ---- 29.10B 23.40A 29.10B 24.20 -3.80 28.00 2380 ---- 28.50B 22.90A 28.50B 23.80 -3.70 27.50 2390 ---- 27.50B 22.10A 27.40B 22.90 -3.60 26.50 2400 ---- 26.50B 21.30A 21.30A 22.10 -3.50 25.60 1 2410 ---- 25.60B 20.60A 25.60B 21.30 -3.40 24.70 2420 ---- 24.70B 19.80A 24.70B 20.60 -3.20 23.80 2425 ---- 24.20B 19.50A 24.20B 20.20 -3.20 23.40 2430 ---- 23.80B 19.10A 23.80B 19.90 -3.10 23.00 2440 ---- 23.00B 18.50A 23.00B 19.20 -3.00 22.20 2450 ---- 22.20B 17.80A 22.20B 18.60 -2.80 21.40 1 2460 ---- 21.40B 17.20A 21.40B 17.90 -2.80 20.70 2475 ---- 20.30B 16.40A 20.30B 17.10 -2.50 19.60 2500 ---- 18.70B 15.00A 18.60B 15.70 -2.40 18.10 42 2525 ---- 17.20B 13.90A 17.20B 14.50 -2.10 16.60 2550 ---- 15.80B 12.80A 15.80B 13.40 -1.90 15.30 2575 ---- 14.60B 11.80A 14.60B 12.40 -1.80 14.20 6 2600 ---- 13.40B 10.90A 13.40B 11.60 -1.50 13.10 6 2625 ---- 12.40B 10.10A 12.40B 10.80 -1.40 12.20 11 2650 ---- 11.50B 9.40A 11.50B 10.00 -1.30 11.30 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1145.20 -23.80 1169.00 925 ---- ---- ---- ---- 1120.20 -23.80 1144.00 950 ---- ---- ---- ---- 1095.20 -23.80 1119.00 975 ---- ---- ---- ---- 1070.20 -23.80 1094.00 1000 ---- ---- ---- ---- 1045.20 -23.80 1069.00 1025 ---- ---- ---- ---- 1020.20 -23.80 1044.00 1050 ---- ---- ---- ---- 995.20 -23.80 1019.00 1075 ---- ---- ---- ---- 970.20 -23.80 994.00 1090 ---- ---- ---- ---- 955.20 -23.80 979.00 1100 ---- ---- ---- ---- 945.20 -23.80 969.00 1110 ---- ---- ---- ---- 935.20 -23.80 959.00 1120 ---- ---- ---- ---- 925.20 -23.80 949.00 1125 ---- ---- ---- ---- 920.20 -23.80 944.00 1130 ---- ---- ---- ---- 915.20 -23.80 939.00 1140 ---- ---- ---- ---- 905.20 -23.80 929.00 1150 ---- ---- ---- ---- 895.20 -23.80 919.00 1160 ---- ---- ---- ---- 885.20 -23.80 909.00 1170 ---- ---- ---- ---- 875.20 -23.80 899.00 1175 ---- ---- ---- ---- 870.20 -23.80 894.00 1180 ---- ---- ---- ---- 865.20 -23.80 889.00 1190 ---- ---- ---- ---- 855.20 -23.80 879.00 1195 ---- ---- ---- ---- 850.20 -23.80 874.00 1200 ---- ---- ---- ---- 845.20 -23.80 869.00 1205 ---- ---- ---- ---- 840.20 -23.80 864.00 1210 ---- ---- ---- ---- 835.20 -23.80 859.00 1215 ---- ---- ---- ---- 830.20 -23.80 854.00 1220 ---- ---- ---- ---- 825.20 -23.80 849.00 1225 ---- ---- ---- ---- 820.20 -23.80 844.00 1230 ---- ---- ---- ---- 815.20 -23.80 839.00 1235 ---- ---- ---- ---- 810.20 -23.80 834.00 1240 ---- ---- ---- ---- 805.20 -23.80 829.00 1245 ---- ---- ---- ---- 800.20 -23.80 824.00 1250 ---- ---- ---- ---- 795.20 -23.80 819.00 1255 ---- ---- ---- ---- 790.20 -23.80 814.00 1260 ---- ---- ---- ---- 785.20 -23.80 809.00 1265 ---- ---- ---- ---- 780.20 -23.80 804.00 1270 ---- ---- ---- ---- 775.20 -23.80 799.00 1275 ---- ---- ---- ---- 770.20 -23.80 794.00 1280 ---- ---- ---- ---- 765.20 -23.80 789.00 1285 ---- ---- ---- ---- 760.20 -23.80 784.00 1290 ---- ---- ---- ---- 755.20 -23.80 779.00 1295 ---- ---- ---- ---- 750.20 -23.80 774.00 1300 ---- ---- ---- ---- 745.20 -23.80 769.00 1305 ---- ---- ---- ---- 740.20 -23.80 764.00 1310 ---- ---- ---- ---- 735.20 -23.80 759.00 1315 ---- ---- ---- ---- 730.20 -23.80 754.00 1320 ---- ---- ---- ---- 725.20 -23.80 749.00 1325 ---- ---- ---- ---- 720.20 -23.80 744.00 1330 ---- ---- ---- ---- 715.20 -23.80 739.00 1335 ---- ---- ---- ---- 710.20 -23.80 734.00 1340 ---- ---- ---- ---- 705.20 -23.80 729.00 1345 ---- ---- ---- ---- 700.20 -23.80 724.00 1350 ---- ---- ---- ---- 695.20 -23.80 719.00 1355 ---- ---- ---- ---- 690.20 -23.80 714.00 1360 ---- ---- ---- ---- 685.20 -23.80 709.00 1365 ---- ---- ---- ---- 680.20 -23.80 704.00 1370 ---- ---- ---- ---- 675.20 -23.80 699.00 1375 ---- ---- ---- ---- 670.20 -23.80 694.00 1380 ---- ---- ---- ---- 665.20 -23.80 689.00 1385 ---- ---- ---- ---- 660.20 -23.80 684.00 1390 ---- ---- ---- ---- 655.20 -23.80 679.00 1395 ---- ---- ---- ---- 650.20 -23.80 674.00 1400 ---- ---- ---- ---- 645.20 -23.80 669.00 1405 ---- ---- ---- ---- 640.20 -23.80 664.00 1410 ---- ---- ---- ---- 635.20 -23.80 659.00 1415 ---- ---- ---- ---- 630.20 -23.80 654.00 1420 ---- ---- ---- ---- 625.20 -23.80 649.00 1425 ---- ---- ---- ---- 620.20 -23.80 644.00 1430 ---- ---- ---- ---- 615.20 -23.80 639.00 1435 ---- ---- ---- ---- 610.20 -23.80 634.00 1440 ---- ---- ---- ---- 605.20 -23.80 629.00 1445 ---- ---- ---- ---- 600.20 -23.80 624.00 1450 ---- ---- ---- ---- 595.20 -23.80 619.00 1455 ---- ---- ---- ---- 590.20 -23.80 614.00 1460 ---- ---- ---- ---- 585.20 -23.80 609.00 1465 ---- ---- ---- ---- 580.20 -23.80 604.00 1470 ---- ---- ---- ---- 575.20 -23.80 599.00 1475 ---- ---- ---- ---- 570.20 -23.80 594.00 1480 ---- ---- ---- ---- 565.20 -23.80 589.00 1485 ---- ---- ---- ---- 560.20 -23.80 584.00 1490 ---- ---- ---- ---- 555.20 -23.80 579.00 1495 ---- ---- ---- ---- 550.20 -23.80 574.00 1500 ---- ---- ---- ---- 545.20 -23.80 569.00 1505 ---- ---- ---- ---- 540.20 -23.80 564.00 1510 ---- ---- ---- ---- 535.20 -23.80 559.00 1515 ---- ---- ---- ---- 530.20 -23.80 554.00 1520 ---- ---- ---- ---- 525.20 -23.80 549.00 1525 ---- ---- ---- ---- 520.20 -23.80 544.00 1530 ---- ---- ---- ---- 515.20 -23.80 539.00 1535 ---- ---- ---- ---- 510.20 -23.80 534.00 1540 ---- ---- ---- ---- 505.20 -23.80 529.00 1545 ---- ---- ---- ---- 500.20 -23.80 524.00 1550 ---- ---- ---- ---- 495.20 -23.80 519.00 1555 ---- ---- ---- ---- 490.20 -23.80 514.00 1560 ---- ---- ---- ---- 485.20 -23.80 509.00 1565 ---- ---- ---- ---- 480.20 -23.80 504.00 1570 ---- ---- ---- ---- 475.20 -23.80 499.00 1575 ---- ---- ---- ---- 470.20 -23.80 494.00 1580 ---- ---- ---- ---- 465.20 -23.80 489.00 1585 ---- ---- ---- ---- 460.20 -23.80 484.00 1590 ---- ---- ---- ---- 455.20 -23.80 479.00 1595 ---- ---- ---- ---- 450.20 -23.80 474.00 1600 ---- ---- 442.00A 442.00A 445.20 -23.80 469.00 1605 ---- ---- ---- ---- 440.20 -23.80 464.00 1610 ---- ---- ---- ---- 435.20 -23.80 459.00 1615 ---- ---- ---- ---- 430.30 -23.70 454.00 1620 ---- ---- ---- ---- 425.30 -23.70 449.00 1625 ---- 455.80B 417.20A 455.80B 420.40 -23.60 16 444.00 1630 ---- ---- ---- ---- 415.50 -23.60 439.10 1635 ---- ---- ---- ---- 410.60 -23.50 434.10 1640 ---- ---- ---- ---- 405.70 -23.50 429.20 1645 ---- ---- ---- ---- 400.80 -23.40 424.20 1650 ---- 431.00B 392.90A 431.00B 396.00 -23.30 419.30 1655 ---- ---- ---- ---- 391.10 -23.40 414.50 1660 ---- ---- ---- ---- 386.30 -23.30 409.60 1665 ---- ---- ---- ---- 381.50 -23.20 404.70 1670 ---- ---- ---- ---- 376.70 -23.20 399.90 1675 ---- 406.60B 368.80A 406.60B 371.90 -23.10 395.00 1680 ---- ---- ---- ---- 367.20 -23.00 390.20 1685 ---- ---- ---- ---- 362.40 -23.00 385.40 1690 ---- ---- ---- ---- 357.70 -23.00 380.70 1695 ---- ---- ---- ---- 353.00 -22.90 375.90 1700 ---- 382.40B 345.20A 382.40B 348.30 -22.90 371.20 1705 ---- ---- ---- ---- 343.60 -22.80 366.40 1710 ---- ---- ---- ---- 338.90 -22.80 361.70 1715 ---- ---- ---- ---- 334.30 -22.70 357.00 1720 ---- ---- ---- ---- 329.70 -22.60 352.30 1725 ---- 358.70B 322.00A 358.70B 325.10 -22.60 347.70 1730 ---- ---- ---- ---- 320.50 -22.50 343.00 1735 ---- ---- ---- ---- 315.90 -22.50 338.40 1740 ---- ---- ---- ---- 311.40 -22.40 333.80 1745 ---- ---- 303.90A 303.90A 306.90 -22.30 329.20 1750 ---- 335.40B 299.40A 335.40B 302.40 -22.30 324.70 1755 ---- ---- 294.90A 294.90A 297.90 -22.20 320.10 1760 ---- ---- 290.50A 290.50A 293.50 -22.10 315.60 1765 ---- ---- 286.00A 286.00A 289.10 -22.00 311.10 1770 ---- 311.60B 281.70A 311.60B 284.70 -22.00 306.70 1775 ---- 312.60B 277.30A 312.60B 280.30 -21.90 302.20 1780 ---- 308.10B 273.00A 308.10B 276.00 -21.80 297.80 1785 ---- 303.60B 268.70A 303.60B 271.60 -21.80 293.40 1790 ---- 299.20B 264.40A 299.20B 267.30 -21.70 289.00 1795 ---- 294.80B 260.10A 294.80B 263.10 -21.50 284.60 1800 ---- 290.40B 255.90A 290.40B 258.90 -21.40 280.30 1805 ---- 286.00B 251.70A 286.00B 254.70 -21.30 276.00 1810 ---- 281.60B 247.60A 281.60B 250.50 -21.20 271.70 1815 ---- 277.30B 243.50A 277.30B 246.40 -21.10 267.50 1820 ---- 273.00B 239.40A 273.00B 242.30 -21.00 263.30 1825 ---- 268.70B 235.30A 268.70B 238.20 -20.90 259.10 1830 ---- 264.50B 231.30A 264.50B 234.20 -20.70 254.90 1835 ---- 260.30B 227.30A 260.30B 230.20 -20.60 250.80 1840 ---- 256.10B 223.30A 256.10B 226.20 -20.50 246.70 1845 ---- 251.90B 219.40A 251.90B 222.30 -20.30 242.60 1850 ---- 247.80B 215.50A 247.80B 218.40 -20.20 238.60 400 1855 ---- 243.70B 211.60A 243.70B 214.60 -20.00 234.60 1860 ---- 239.60B 207.80A 239.60B 210.70 -19.90 230.60 1865 ---- 235.60B 204.10A 235.60B 207.00 -19.70 226.70 1870 ---- 231.60B 200.30A 231.60B 203.20 -19.60 222.80 1875 ---- 227.70B 196.70A 227.70B 199.50 -19.40 218.90 1880 ---- 223.70B 193.00A 223.70B 195.90 -19.20 16 215.10 75 1885 ---- 219.90B 189.40A 219.90B 192.30 -19.00 211.30 1890 ---- 216.00B 185.80A 216.00B 188.70 -18.80 207.50 1895 ---- 212.20B 182.30A 212.20B 185.20 -18.60 203.80 1900 ---- 208.40B 178.80A 208.40B 181.70 -18.50 200.20 3 1905 ---- 204.70B 175.40A 204.70B 178.30 -18.20 196.50 1910 ---- 201.00B 172.00A 201.00B 174.90 -18.00 192.90 1915 ---- 197.40B 168.70A 197.40B 171.50 -17.90 189.40 1920 ---- 193.80B 165.40A 193.80B 168.20 -17.70 185.90 1925 ---- 190.20B 162.20A 190.20B 164.90 -17.50 182.40 2 1930 ---- 186.70B 159.00A 186.70B 161.70 -17.30 179.00 1935 ---- 183.20B 155.80A 183.20B 158.50 -17.20 175.70 1940 ---- 179.80B 152.70A 179.80B 155.40 -16.90 172.30 1945 ---- 176.40B 149.70A 176.40B 152.30 -16.80 169.10 1950 ---- 173.10B 146.70A 173.10B 149.30 -16.50 1 165.80 47 1955 ---- 169.80B 143.70A 169.80B 146.30 -16.30 162.60 1960 ---- 166.50B 140.80A 166.50B 143.40 -16.10 159.50 1965 ---- 163.30B 137.90A 163.30B 140.50 -15.90 156.40 1970 ---- 160.20B 135.10A 160.20B 137.60 -15.80 153.40 100 1975 ---- 157.10B 132.40A 157.10B 134.90 -15.50 150.40 1 3 1980 ---- 154.00B 129.70A 154.00B 132.10 -15.30 147.40 1985 ---- 151.00B 127.00A 151.00B 129.40 -15.10 144.50 1990 ---- 148.00B 124.40A 148.00B 126.80 -14.90 141.70 1995 ---- 145.10B 121.80A 145.10B 124.20 -14.70 138.90 2000 ---- 142.30B 119.30A 142.30B 121.60 -14.50 136.10 131 2005 ---- 139.50B 116.80A 139.50B 119.10 -14.30 133.40 2010 ---- 136.70B 114.40A 136.70B 116.60 -14.20 130.80 220 2015 ---- 134.00B 112.00A 134.00B 114.20 -14.00 128.20 2020 ---- 131.30B 109.70A 131.30B 111.90 -13.70 125.60 2025 ---- 128.70B 107.40A 128.70B 109.60 -13.50 16 123.10 6 2030 ---- 126.10B 105.20A 126.10B 107.30 -13.30 120.60 50 2035 ---- 123.60B 103.00A 123.60B 105.10 -13.10 118.20 100 2040 ---- 121.10B 100.90A 121.10B 102.90 -12.90 115.80 50 2045 ---- 118.70B 98.80A 118.70B 100.80 -12.70 113.50 2050 ---- 116.30B 96.70A 116.30B 98.70 -12.50 87 111.20 400 2055 ---- 114.00B 94.70A 114.00B 96.70 -12.30 109.00 2060 ---- 111.70B 92.80A 111.70B 94.70 -12.10 106.80 2065 ---- 109.40B 90.80A 109.40B 92.80 -11.80 104.60 2070 ---- 107.30B 89.00A 107.30B 90.90 -11.60 102.50 2075 ---- 105.10B 87.10A 105.10B 89.00 -11.50 1 100.50 298 2080 ---- 103.00B 85.30A 103.00B 87.20 -11.30 98.50 2085 ---- 100.90B 83.60A 100.90B 85.40 -11.10 96.50 2090 ---- 98.90B 81.90A 98.90B 83.70 -10.90 94.60 2095 ---- 96.90B 80.20A 96.90B 82.00 -10.70 92.70 2100 ---- 95.00B 78.60A 95.00B 80.30 -10.60 87 90.90 958 2105 ---- 93.10B 77.00A 93.10B 78.70 -10.40 89.10 2110 ---- 91.20B 75.40A 91.20B 77.10 -10.20 87.30 120 2115 ---- 89.40B 73.90A 89.40B 75.60 -10.00 85.60 2120 ---- 87.60B 72.40A 87.60B 74.10 -9.80 83.90 25 2125 ---- 85.90B 70.90A 85.90B 72.60 -9.60 82.20 8 2130 ---- 84.20B 69.50A 84.20B 71.20 -9.40 80.60 2135 ---- 82.50B 68.10A 82.50B 69.80 -9.30 79.10 2140 ---- 80.90B 66.70A 80.90B 68.40 -9.10 77.50 50 2145 ---- 79.30B 65.40A 79.30B 67.10 -8.90 76.00 2150 ---- 77.80B 64.10A 77.80B 65.70 -8.80 50 74.50 468 2155 63.00 76.30B 62.90A 64.80B 64.50 -8.60 1 73.10 2 19 2160 ---- 74.80B 61.60A 74.80B 63.20 -8.50 71.70 52 2165 ---- 73.30B 60.40A 73.30B 62.00 -8.30 70.30 2170 ---- 71.90B 59.20A 71.90B 60.80 -8.20 69.00 2175 ---- 70.50B 58.10A 70.50B 59.60 -8.00 67.60 10 2180 ---- 69.10B 57.00A 69.10B 58.50 -7.80 66.30 2185 ---- 67.80B 55.90A 67.80B 57.30 -7.80 65.10 2190 ---- 66.50B 54.80A 66.50B 56.20 -7.70 63.90 2195 ---- 65.20B 53.70A 65.20B 55.20 -7.40 62.60 2200 ---- 64.00B 52.70A 64.00B 54.10 -7.40 61.50 4465 2205 ---- 62.80B 51.70A 62.80B 53.10 -7.20 60.30 2210 ---- 61.60B 50.70A 61.60B 52.10 -7.10 59.20 2215 ---- 60.40B 49.80A 60.40B 51.10 -7.00 58.10 2220 ---- 59.30B 48.80A 59.30B 50.10 -6.90 57.00 2225 ---- 58.20B 47.90A 58.20B 49.20 -6.70 55.90 28 2230 ---- 57.10B 47.00A 57.10B 48.30 -6.60 54.90 2235 ---- 56.00B 46.10A 56.00B 47.40 -6.50 53.90 2240 ---- 55.00B 45.30A 55.00B 46.50 -6.40 52.90 2245 ---- 53.90B 44.40A 53.90B 45.70 -6.20 51.90 2250 ---- 52.90B 43.60A 52.90B 44.80 -6.20 50 51.00 4918 2255 42.90 52.00B 42.80A 42.80A 44.00 -6.10 2 50.10 4 39 2260 ---- 51.00B 42.00A 51.00B 43.20 -5.90 49.10 400 2265 ---- 50.10B 41.20A 50.10B 42.40 -5.90 48.30 2270 ---- 49.20B 40.50A 49.20B 41.70 -5.70 47.40 2275 ---- 48.30B 39.80A 48.30B 40.90 -5.60 46.50 686 2280 ---- 47.40B 39.00A 47.40B 40.20 -5.50 16 45.70 2285 ---- 46.50B 38.30A 46.50B 39.40 -5.50 44.90 2290 ---- 45.70B 37.60A 45.70B 38.70 -5.40 44.10 2295 ---- 44.90B 37.00A 44.90B 38.10 -5.20 43.30 2300 ---- 44.10B 36.30A 44.10B 37.40 -5.20 42.60 764 2305 ---- 43.30B 35.70A 43.30B 36.70 -5.10 41.80 2310 ---- 42.50B 35.00A 42.50B 36.10 -5.00 41.10 2315 ---- 41.80B 34.40A 41.80B 35.50 -4.90 40.40 350 2320 ---- 41.00B 33.80A 41.00B 34.80 -4.90 39.70 2325 ---- 40.30B 33.20A 40.30B 34.20 -4.80 39.00 22 2330 ---- 39.60B 32.60A 39.60B 33.60 -4.70 38.30 2335 ---- 38.90B 32.00A 38.90B 33.10 -4.50 37.60 2340 ---- 38.20B 31.50A 38.20B 32.50 -4.50 37.00 2345 ---- 37.60B 30.90A 37.60B 31.90 -4.50 36.40 2350 ---- 36.90B 30.40A 36.90B 31.40 -4.30 35.70 194 2355 29.90 36.30B 29.90 30.90B 30.90 -4.20 1 35.10 2 19 2360 ---- 35.70B 29.40A 35.70B 30.40 -4.10 34.50 2370 ---- 34.50B 28.40A 34.50B 29.30 -4.10 33.40 2375 ---- 33.90B 27.90A 33.90B 28.90 -3.90 32.80 13 2380 ---- 33.30B 27.40A 33.30B 28.40 -3.90 32.30 2390 ---- 32.20B 26.50A 32.20B 27.40 -3.80 31.20 2400 ---- 31.10B 25.60A 31.10B 26.60 -3.60 30.20 1156 2410 ---- 30.10B 24.80A 30.10B 25.70 -3.50 29.20 2420 ---- 29.10B 24.00A 29.10B 24.90 -3.40 28.30 2425 ---- 28.70B 23.60A 28.70B 24.50 -3.30 27.80 2430 ---- 28.20B 23.20A 28.20B 24.10 -3.30 27.40 2440 ---- 27.30B 22.50A 27.30B 23.30 -3.20 26.50 2450 ---- 26.40B 21.70A 26.40B 22.60 -3.10 25.70 2460 ---- 25.60B 21.10A 25.60B 21.90 -3.00 24.90 2475 ---- 24.40B 20.10A 24.40B 20.90 -2.80 23.70 8 2500 18.20 22.50B 18.20 19.30B 19.30 -2.70 6 22.00 2648 2525 ---- 20.80B 17.20A 20.80B 17.90 -2.50 20.40 2550 ---- 19.30B 15.90A 19.30B 16.60 -2.30 18.90 2071 2575 ---- 17.90B 14.80A 17.90B 15.50 -2.10 17.60 7 2600 ---- 16.60B 13.80A 16.60B 14.40 -1.90 16.30 705 2625 ---- 15.50B 12.90A 15.50B 13.40 -1.80 15.20 2650 ---- 14.40B 12.00A 14.40B 12.50 -1.70 14.20 22 2700 10.80 12.50B 10.00 10.80 10.90 -1.50 8 12.40 2750 ---- ---- 9.30A 9.30A 9.60 -1.30 10.90 1750 2800 ---- ---- 8.20A 8.20A 8.50 -1.10 9.60 476 2875 ---- ---- 6.70A 6.70A 7.10 -.90 8.00 375 2950 ---- ---- 5.70A 5.70A 5.90 -.80 6.70 22 3000 5.10 5.10 4.70 5.20B 5.30 -.70 2 6.00 5883 3500 ---- ---- 1.90A 1.90A 2.00 -.10 2 2.10 4406 4000 ---- ---- ---- ---- .90 +.10 .80 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 788.70 -23.70 812.40 1300 ---- ---- ---- ---- 763.70 -23.70 787.40 1325 ---- ---- ---- ---- 738.70 -23.70 762.40 1350 ---- ---- ---- ---- 713.70 -23.70 737.40 1375 ---- ---- ---- ---- 688.70 -23.70 712.40 1400 ---- ---- ---- ---- 663.70 -23.70 687.40 1425 ---- ---- ---- ---- 638.70 -23.70 662.40 1450 ---- ---- ---- ---- 613.70 -23.70 637.40 1470 ---- ---- ---- ---- 593.70 -23.70 617.40 1475 ---- ---- ---- ---- 588.70 -23.70 612.40 1480 ---- ---- ---- ---- 583.70 -23.70 607.40 1490 ---- ---- ---- ---- 573.70 -23.70 597.40 1500 ---- ---- ---- ---- 563.70 -23.70 587.40 1510 ---- ---- ---- ---- 553.70 -23.70 577.40 1520 ---- ---- ---- ---- 543.70 -23.70 567.40 1525 ---- ---- ---- ---- 538.70 -23.70 562.40 1530 ---- ---- ---- ---- 533.70 -23.70 557.40 1540 ---- ---- ---- ---- 523.70 -23.70 547.40 1550 ---- ---- ---- ---- 513.70 -23.70 537.40 1560 ---- ---- ---- ---- 503.70 -23.70 527.40 1565 ---- ---- ---- ---- 498.70 -23.70 522.40 1570 ---- ---- ---- ---- 493.70 -23.70 517.40 1575 ---- ---- ---- ---- 488.70 -23.70 512.40 1580 ---- ---- ---- ---- 483.70 -23.70 507.40 1585 ---- ---- ---- ---- 478.70 -23.70 502.40 1590 ---- ---- ---- ---- 473.70 -23.70 497.40 1595 ---- ---- ---- ---- 468.70 -23.70 492.40 1600 ---- ---- 460.80A 460.80A 463.70 -23.70 487.40 1605 ---- ---- ---- ---- 458.70 -23.70 482.40 1610 ---- ---- ---- ---- 453.70 -23.70 477.40 1615 ---- ---- ---- ---- 448.80 -23.60 472.40 1620 ---- ---- ---- ---- 443.80 -23.60 467.40 1625 ---- 474.30B 436.10A 474.30B 438.90 -23.50 462.40 1630 ---- ---- ---- ---- 434.00 -23.50 457.50 1635 ---- ---- ---- ---- 429.10 -23.40 452.50 1640 ---- ---- ---- ---- 424.20 -23.40 447.60 1645 ---- ---- ---- ---- 419.30 -23.30 442.60 1650 ---- 449.40B 411.80A 449.40B 414.50 -23.20 437.70 1655 ---- ---- ---- ---- 409.60 -23.20 432.80 1660 ---- ---- ---- ---- 404.80 -23.20 428.00 1665 ---- ---- ---- ---- 400.00 -23.10 423.10 1670 ---- ---- ---- ---- 395.20 -23.10 418.30 1675 ---- 425.00B 387.70A 425.00B 390.50 -22.90 413.40 1680 ---- ---- ---- ---- 385.70 -22.90 408.60 1685 ---- ---- ---- ---- 381.00 -22.80 403.80 1690 ---- ---- ---- ---- 376.20 -22.90 399.10 1695 ---- ---- ---- ---- 371.50 -22.80 394.30 1700 ---- 400.80B 364.10A 400.80B 366.80 -22.70 389.50 1705 ---- ---- ---- ---- 362.20 -22.60 384.80 1710 ---- ---- ---- ---- 357.50 -22.60 380.10 1 1715 ---- ---- ---- ---- 352.90 -22.50 375.40 1720 ---- ---- ---- ---- 348.30 -22.40 370.70 1725 ---- 377.10B 340.90A 377.10B 343.70 -22.40 366.10 1730 ---- ---- ---- ---- 339.10 -22.30 361.40 1735 ---- ---- ---- ---- 334.50 -22.30 356.80 1740 ---- ---- ---- ---- 330.00 -22.20 352.20 1745 ---- ---- ---- ---- 325.50 -22.10 347.60 1750 ---- 353.80B 318.20A 353.80B 321.00 -22.00 343.00 1755 ---- ---- 313.70A 313.70A 316.50 -22.00 338.50 1760 ---- ---- 309.30A 309.30A 312.10 -21.90 334.00 1765 ---- ---- 304.80A 304.80A 307.70 -21.80 329.50 1770 ---- 325.30B 300.40A 325.30B 303.30 -21.70 325.00 1775 ---- 331.00B 296.00A 331.00B 298.90 -21.60 320.50 1780 ---- 326.50B 291.70A 326.50B 294.50 -21.60 316.10 1785 ---- 322.00B 287.40A 322.00B 290.20 -21.50 311.70 1790 ---- 317.60B 283.10A 317.60B 285.90 -21.40 307.30 1795 ---- 313.10B 278.80A 313.10B 281.70 -21.30 303.00 1800 ---- 308.70B 274.60A 308.70B 277.40 -21.20 298.60 1805 ---- 304.30B 270.30A 304.30B 273.20 -21.10 294.30 1810 ---- 299.90B 266.10A 299.90B 269.00 -21.00 290.00 1815 ---- 295.60B 262.00A 295.60B 264.90 -20.90 285.80 1820 ---- 291.30B 257.90A 291.30B 260.70 -20.80 281.50 1825 ---- 287.00B 253.80A 287.00B 256.70 -20.70 277.40 1830 ---- 282.80B 249.70A 282.80B 252.60 -20.60 273.20 1835 ---- 278.50B 245.70A 278.50B 248.60 -20.40 269.00 1840 ---- 274.30B 241.70A 274.30B 244.60 -20.30 264.90 1845 ---- 270.10B 237.70A 270.10B 240.60 -20.20 260.80 1850 ---- 266.00B 233.80A 266.00B 236.70 -20.10 256.80 1855 ---- 261.90B 229.90A 261.90B 232.80 -20.00 252.80 1860 ---- 257.80B 226.10A 257.80B 228.90 -19.90 248.80 1865 ---- 253.80B 222.30A 253.80B 225.10 -19.70 244.80 1870 ---- 249.70B 218.50A 249.70B 221.30 -19.60 240.90 1875 ---- 245.80B 214.70A 245.80B 217.60 -19.40 237.00 1880 ---- 241.80B 211.00A 241.80B 213.80 -19.40 233.20 1885 ---- 237.90B 207.40A 237.90B 210.20 -19.10 229.30 1890 ---- 234.00B 203.80A 234.00B 206.50 -19.10 225.60 1895 ---- 230.20B 200.20A 230.20B 202.90 -18.90 221.80 1900 ---- 226.30B 196.60A 226.30B 199.40 -18.70 218.10 1905 ---- 222.60B 193.10A 222.60B 195.90 -18.50 214.40 1910 ---- 218.80B 189.70A 218.80B 192.40 -18.40 210.80 1915 ---- 215.10B 186.30A 215.10B 189.00 -18.20 207.20 1920 ---- 211.50B 182.90A 211.50B 185.60 -18.00 203.60 1925 ---- 207.90B 179.60A 207.90B 182.30 -17.80 200.10 1930 ---- 204.30B 176.30A 204.30B 179.00 -17.60 196.60 1935 ---- 200.80B 173.00A 200.80B 175.70 -17.50 193.20 1940 ---- 197.30B 169.80A 197.30B 172.50 -17.30 189.80 1945 ---- 193.80B 166.70A 193.80B 169.30 -17.20 186.50 1950 ---- 190.40B 163.60A 190.40B 166.20 -17.00 183.20 1955 ---- 187.00B 160.50A 187.00B 163.10 -16.80 179.90 1960 ---- 183.70B 157.50A 183.70B 160.10 -16.60 176.70 1965 ---- 180.40B 154.50A 180.40B 157.10 -16.40 173.50 1970 ---- 177.20B 151.60A 177.20B 154.20 -16.20 170.40 1975 ---- 174.00B 148.70A 174.00B 151.30 -16.00 167.30 1980 ---- 170.80B 145.90A 170.80B 148.40 -15.80 164.20 1985 ---- 167.70B 143.10A 167.70B 145.60 -15.60 161.20 1990 ---- 164.70B 140.40A 164.70B 142.80 -15.50 158.30 1 1995 ---- 161.60B 137.70A 161.60B 140.10 -15.30 155.40 2000 ---- 158.70B 135.00A 158.70B 137.40 -15.10 152.50 2005 ---- 155.70B 132.40A 155.70B 134.80 -14.90 149.70 2010 ---- 152.90B 129.90A 152.90B 132.20 -14.70 146.90 2015 ---- 150.00B 127.40A 150.00B 129.60 -14.50 144.10 2020 ---- 147.20B 124.90A 147.20B 127.10 -14.30 141.40 2025 ---- 144.50B 122.50A 144.50B 124.70 -14.10 138.80 2030 ---- 141.80B 120.10A 141.80B 122.20 -14.00 136.20 2035 ---- 139.10B 117.80A 139.10B 119.90 -13.70 133.60 2040 ---- 136.50B 115.50A 136.50B 117.50 -13.60 131.10 2045 ---- 133.90B 113.20A 133.90B 115.30 -13.30 128.60 2050 ---- 131.40B 111.00A 131.40B 113.00 -13.20 126.20 1 1 2055 ---- 128.90B 108.90A 128.90B 110.80 -13.00 123.80 2060 ---- 126.50B 106.80A 126.50B 108.70 -12.80 121.50 2065 ---- 124.10B 104.70A 124.10B 106.60 -12.50 119.10 2070 ---- 121.80B 102.70A 121.80B 104.50 -12.40 116.90 2075 ---- 119.50B 100.70A 119.50B 102.50 -12.20 114.70 2080 ---- 117.20B 98.70A 117.20B 100.60 -11.90 112.50 2085 ---- 115.00B 96.80A 115.00B 98.60 -11.80 110.40 2090 ---- 112.80B 95.00A 112.80B 96.70 -11.60 108.30 2095 ---- 110.70B 93.10A 110.70B 94.90 -11.40 106.30 2100 ---- 108.60B 91.40A 108.60B 93.10 -11.20 104.30 2105 ---- 106.50B 89.60A 106.50B 91.30 -11.00 102.30 2110 ---- 104.50B 87.90A 104.50B 89.60 -10.80 100.40 2115 ---- 102.50B 86.20A 102.50B 87.90 -10.60 98.50 2120 ---- 100.60B 84.60A 100.60B 86.30 -10.40 96.70 2125 ---- 98.70B 83.00A 98.70B 84.60 -10.30 94.90 2130 ---- 96.80B 81.40A 96.80B 83.10 -10.00 93.10 2135 ---- 95.00B 79.90A 95.00B 81.50 -9.90 91.40 2140 ---- 93.20B 78.40A 93.20B 80.00 -9.70 89.70 2145 ---- 91.50B 76.90A 91.50B 78.50 -9.60 88.10 2150 ---- 89.80B 75.50A 89.80B 77.10 -9.30 100 86.40 1 1 2155 ---- 88.10B 74.10A 88.10B 75.70 -9.20 84.90 2160 ---- 86.50B 72.70A 86.50B 74.30 -9.00 83.30 2165 ---- 84.90B 71.30A 84.90B 72.90 -8.90 81.80 2170 ---- 83.30B 70.00A 83.30B 71.60 -8.70 80.30 2175 ---- 81.80B 68.70A 81.80B 70.30 -8.50 78.80 2180 ---- 80.30B 67.50A 80.30B 69.00 -8.40 77.40 2185 ---- 78.80B 66.20A 78.80B 67.80 -8.20 76.00 2190 ---- 77.40B 65.00A 77.40B 66.50 -8.20 74.70 2195 ---- 76.00B 63.90A 76.00B 65.30 -8.00 73.30 2200 ---- 74.60B 62.70A 74.60B 64.20 -7.80 72.00 75 2205 ---- 73.30B 61.60A 73.30B 63.00 -7.70 70.70 2210 ---- 72.00B 60.50A 72.00B 61.90 -7.60 69.50 2215 ---- 70.70B 59.40A 70.70B 60.80 -7.40 68.20 2220 ---- 69.40B 58.40A 69.40B 59.70 -7.30 67.00 75 2225 ---- 68.20B 57.30A 68.20B 58.70 -7.10 65.80 2230 ---- 67.00B 56.30A 67.00B 57.60 -7.10 64.70 2235 ---- 65.80B 55.30A 65.80B 56.60 -7.00 63.60 2240 ---- 64.60B 54.30A 64.60B 55.60 -6.80 62.40 2245 ---- 63.50B 53.40A 63.50B 54.70 -6.70 61.40 2250 ---- 62.40B 52.50A 62.40B 53.70 -6.60 60.30 3 2255 ---- 61.20B 51.50A 61.20B 52.80 -6.50 59.30 2260 ---- 60.20B 50.60A 60.20B 51.90 -6.30 58.20 2265 ---- 59.10B 49.80A 59.10B 51.00 -6.20 57.20 2270 ---- 58.10B 48.90A 58.10B 50.10 -6.20 56.30 2275 ---- 57.10B 48.10A 57.10B 49.20 -6.10 55.30 2280 ---- 56.10B 47.20A 56.10B 48.40 -6.00 54.40 2285 ---- 55.20B 46.40A 55.20B 47.60 -5.80 53.40 2290 ---- 54.20B 45.70A 54.20B 46.80 -5.70 52.50 2295 ---- 53.30B 44.90A 53.30B 46.00 -5.70 51.70 2300 ---- 52.40B 44.10A 52.40B 45.20 -5.60 50.80 2305 ---- 51.50B 43.40A 51.50B 44.50 -5.50 50.00 400 2310 ---- 50.60B 42.60A 50.60B 43.70 -5.40 49.10 2315 ---- 49.80B 41.90A 49.80B 43.00 -5.30 48.30 2320 ---- 48.90B 41.20A 48.90B 42.30 -5.20 47.50 2325 ---- 48.10B 40.60A 48.00B 41.60 -5.10 46.70 2330 ---- 47.30B 39.90A 47.20B 40.90 -5.10 46.00 2335 ---- 46.50B 39.20A 46.50B 40.20 -5.00 45.20 2340 ---- 45.80B 38.60A 45.80B 39.60 -4.90 44.50 2345 ---- 45.00B 37.90A 44.90B 38.90 -4.90 43.80 2350 ---- 44.30B 37.30A 44.30B 38.30 -4.80 43.10 2355 ---- 43.50B 36.70A 43.50B 37.70 -4.70 42.40 2360 ---- 42.80B 36.10A 42.80B 37.10 -4.60 41.70 2365 ---- 42.10B 35.50A 42.10B 36.50 -4.50 41.00 2370 ---- 41.40B 34.90A 41.40B 35.90 -4.50 40.40 2375 ---- 40.80B 34.40A 40.80B 35.30 -4.40 39.70 2380 ---- 40.10B 33.80A 40.10B 34.80 -4.30 39.10 2390 ---- 38.80B 32.80A 38.80B 33.70 -4.20 37.90 2400 ---- 37.60B 31.70A 37.60B 32.70 -4.00 36.70 2410 ---- 36.40B 30.70A 36.40B 31.60 -4.00 35.60 2420 ---- 35.30B 29.80A 35.30B 30.70 -3.80 34.50 2425 ---- 34.70B 29.30A 34.70B 30.20 -3.80 34.00 2430 ---- 34.20B 28.90A 34.20B 29.80 -3.60 33.40 2440 ---- 33.10B 28.00A 33.10B 28.90 -3.50 32.40 2450 ---- 32.10B 27.10A 32.10B 28.00 -3.40 31.40 2460 ---- 31.10B 26.30A 31.10B 27.20 -3.30 30.50 2470 ---- 30.20B 25.50A 30.20B 26.40 -3.20 29.60 2475 ---- 29.70B 25.10A 29.70B 26.00 -3.10 29.10 2500 ---- 27.60B 23.30A 27.60B 24.20 -2.90 27.10 159 2525 ---- 25.60B 21.70A 25.60B 22.60 -2.50 25.10 2550 ---- 23.80B 20.20A 23.80B 21.10 -2.30 23.40 2575 ---- 22.10B 18.80A 22.10B 19.70 -2.10 21.80 2600 ---- 20.60B 17.60A 20.60B 18.50 -1.90 20.40 10 2625 ---- 19.20B 16.40A 19.20B 17.30 -1.70 19.00 2650 ---- 18.00B 15.40A 18.00B 16.30 -1.50 17.80 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 663.70 -23.70 687.40 1425 ---- ---- ---- ---- 638.70 -23.70 662.40 1450 ---- ---- ---- ---- 613.70 -23.70 637.40 1475 ---- ---- ---- ---- 588.70 -23.70 612.40 1500 ---- ---- ---- ---- 563.70 -23.70 587.40 1525 ---- ---- ---- ---- 538.70 -23.70 562.40 1550 ---- ---- ---- ---- 513.70 -23.70 537.40 1575 ---- ---- 486.00A 486.00A 488.70 -23.70 512.40 1580 ---- ---- ---- ---- 483.70 -23.70 507.40 1590 ---- ---- ---- ---- 473.70 -23.70 497.40 1600 ---- 499.10B 461.10A 499.10B 463.80 -23.60 487.40 1610 ---- ---- ---- ---- 453.90 -23.50 477.40 1620 ---- ---- ---- ---- 444.10 -23.40 467.50 1625 ---- 474.00B 436.60A 474.00B 439.20 -23.40 462.60 1630 ---- ---- ---- ---- 434.30 -23.40 457.70 1640 ---- ---- ---- ---- 424.60 -23.30 447.90 1650 ---- 449.50B 412.50A 449.50B 415.00 -23.10 438.10 1660 ---- ---- ---- ---- 405.40 -23.10 428.50 1670 ---- ---- ---- ---- 395.90 -23.00 418.90 1675 ---- 425.30B 388.70A 425.30B 391.20 -22.90 414.10 1680 ---- ---- ---- ---- 386.50 -22.90 409.40 1685 ---- ---- ---- ---- 381.80 -22.80 404.60 1690 ---- ---- ---- ---- 377.10 -22.80 399.90 1695 ---- ---- ---- ---- 372.50 -22.70 395.20 1700 ---- 401.40B 365.40A 401.40B 367.90 -22.60 390.50 1705 ---- ---- ---- ---- 363.20 -22.70 385.90 1710 ---- ---- ---- ---- 358.70 -22.50 381.20 1715 ---- ---- ---- ---- 354.10 -22.50 376.60 1720 ---- ---- ---- ---- 349.50 -22.50 372.00 1725 ---- 378.00B 342.40A 378.00B 345.00 -22.40 367.40 1730 ---- ---- ---- ---- 340.50 -22.30 362.80 1735 ---- ---- 333.40A 333.40A 336.00 -22.20 358.20 1740 ---- ---- 329.00A 329.00A 331.50 -22.20 353.70 1745 ---- ---- 324.50A 324.50A 327.10 -22.10 349.20 1750 ---- 355.00B 320.10A 355.00B 322.70 -22.00 344.70 1755 ---- ---- 315.70A 315.70A 318.30 -21.90 340.20 1760 ---- 343.30B 311.30A 343.30B 313.90 -21.90 335.80 1765 ---- 341.40B 306.90A 341.40B 309.50 -21.80 331.30 1770 ---- 336.90B 302.60A 336.90B 305.20 -21.70 326.90 1775 ---- 332.50B 298.30A 332.50B 300.90 -21.60 322.50 1780 ---- 328.10B 294.00A 328.10B 296.70 -21.50 318.20 1785 ---- 323.60B 289.80A 323.60B 292.40 -21.40 313.80 1790 ---- 319.30B 285.60A 319.30B 288.20 -21.30 309.50 1795 ---- 314.90B 281.40A 314.90B 284.00 -21.20 305.20 1800 ---- 310.50B 277.20A 310.50B 279.80 -21.20 301.00 1805 ---- 306.20B 273.10A 306.20B 275.70 -21.00 296.70 1810 ---- 302.00B 269.00A 302.00B 271.60 -20.90 292.50 1815 ---- 297.70B 264.90A 297.70B 267.50 -20.80 288.30 1820 ---- 293.50B 260.80A 293.50B 263.50 -20.70 284.20 1825 ---- 289.30B 256.80A 289.30B 259.50 -20.50 280.00 1830 ---- 285.10B 252.90A 285.10B 255.50 -20.40 275.90 1835 ---- 280.90B 248.90A 280.90B 251.60 -20.30 271.90 1840 ---- 276.80B 245.00A 276.80B 247.70 -20.10 267.80 1845 ---- 272.70B 241.20A 272.70B 243.80 -20.00 263.80 1850 ---- 268.70B 237.30A 268.70B 239.90 -20.00 259.90 1855 ---- 264.60B 233.50A 264.60B 236.10 -19.80 255.90 1860 ---- 260.60B 229.70A 260.60B 232.40 -19.60 252.00 1865 ---- 256.70B 226.00A 256.70B 228.60 -19.50 248.10 1870 ---- 252.70B 222.30A 252.70B 224.90 -19.40 244.30 1875 ---- 248.80B 218.70A 248.80B 221.30 -19.20 240.50 1880 ---- 245.00B 215.10A 245.00B 217.60 -19.10 236.70 1885 ---- 241.10B 211.50A 241.10B 214.00 -19.00 233.00 1890 ---- 237.40B 207.90A 237.40B 210.50 -18.80 229.30 1895 ---- 233.60B 204.40A 233.60B 207.00 -18.60 225.60 1900 ---- 229.90B 201.00A 229.90B 203.50 -18.50 222.00 1905 ---- 226.20B 197.60A 226.20B 200.10 -18.30 218.40 1910 ---- 222.50B 194.20A 222.50B 196.70 -18.10 214.80 1915 ---- 218.90B 190.80A 218.90B 193.30 -18.00 211.30 1920 ---- 215.30B 187.60A 215.30B 190.00 -17.80 207.80 1925 ---- 211.80B 184.30A 211.80B 186.70 -17.70 204.40 1930 ---- 208.30B 181.10A 208.30B 183.50 -17.50 201.00 1935 ---- 204.90B 177.90A 204.90B 180.30 -17.30 197.60 1940 ---- 201.40B 174.80A 201.40B 177.20 -17.10 194.30 1945 ---- 198.10B 171.70A 198.10B 174.10 -17.00 191.10 1950 ---- 194.70B 168.70A 194.70B 171.00 -16.80 187.80 1955 ---- 191.40B 165.70A 191.40B 168.00 -16.60 184.60 1960 ---- 188.20B 162.70A 188.20B 165.00 -16.50 181.50 1965 ---- 184.90B 159.80A 184.90B 162.10 -16.30 178.40 1970 ---- 181.80B 156.90A 181.80B 159.20 -16.10 175.30 1975 ---- 178.60B 154.10A 178.60B 156.40 -15.90 172.30 1980 ---- 175.60B 151.30A 175.60B 153.50 -15.80 169.30 1985 ---- 172.50B 148.60A 172.50B 150.80 -15.60 166.40 1990 ---- 169.50B 145.90A 169.50B 148.00 -15.50 163.50 1995 ---- 166.50B 143.20A 166.50B 145.40 -15.20 160.60 2000 ---- 163.60B 140.60A 163.60B 142.70 -15.10 157.80 2005 ---- 160.70B 138.10A 160.70B 140.10 -14.90 155.00 2010 ---- 157.90B 135.50A 157.90B 137.60 -14.70 152.30 2015 ---- 155.10B 133.10A 155.10B 135.00 -14.60 149.60 2020 ---- 152.40B 130.60A 152.40B 132.60 -14.30 146.90 2025 ---- 149.70B 128.20A 149.70B 130.10 -14.20 144.30 2030 ---- 147.00B 125.90A 147.00B 127.80 -13.90 141.70 2035 ---- 144.40B 123.60A 144.40B 125.40 -13.80 139.20 2040 ---- 141.80B 121.30A 141.80B 123.10 -13.60 136.70 2045 ---- 139.30B 119.10A 139.30B 120.90 -13.40 134.30 2050 ---- 136.80B 116.90A 136.80B 118.60 -13.30 131.90 2055 ---- 134.30B 114.80A 134.30B 116.50 -13.00 129.50 2060 ---- 131.90B 112.70A 131.90B 114.30 -12.90 127.20 2065 ---- 129.50B 110.60A 129.50B 112.20 -12.70 124.90 2070 ---- 127.20B 108.60A 127.20B 110.20 -12.50 122.70 2075 ---- 124.90B 106.60A 124.90B 108.20 -12.30 120.50 2080 ---- 122.70B 104.60A 122.70B 106.20 -12.10 118.30 2085 ---- 120.40B 102.70A 120.40B 104.30 -11.90 116.20 2090 ---- 118.30B 100.90A 118.30B 102.40 -11.70 114.10 2095 ---- 116.20B 99.10A 116.20B 100.60 -11.50 112.10 2100 ---- 114.10B 97.30A 114.10B 98.80 -11.30 110.10 2105 ---- 112.00B 95.50A 112.00B 97.00 -11.10 108.10 2110 ---- 110.00B 93.80A 110.00B 95.30 -10.90 106.20 2115 ---- 108.00B 92.10A 108.00B 93.60 -10.70 104.30 2120 ---- 106.10B 90.50A 106.10B 91.90 -10.60 102.50 2125 ---- 104.20B 88.80A 104.20B 90.30 -10.40 100.70 2130 ---- 102.30B 87.30A 102.30B 88.70 -10.20 98.90 2135 ---- 100.50B 85.70A 100.50B 87.10 -10.10 97.20 2140 ---- 98.70B 84.20A 98.70B 85.60 -9.90 95.50 2145 ---- 97.00B 82.70A 97.00B 84.10 -9.70 93.80 2150 ---- 95.30B 81.30A 95.30B 82.60 -9.60 92.20 2155 ---- 93.60B 79.80A 93.60B 81.20 -9.40 90.60 2160 ---- 91.90B 78.50A 91.90B 79.80 -9.20 89.00 2165 ---- 90.30B 77.10A 90.30B 78.40 -9.10 87.50 2170 ---- 88.70B 75.80A 88.70B 77.00 -9.00 86.00 2175 ---- 87.20B 74.40A 87.20B 75.70 -8.80 84.50 2180 ---- 85.70B 73.20A 85.70B 74.40 -8.70 83.10 2185 ---- 84.20B 71.90A 84.20B 73.10 -8.50 81.60 2190 ---- 82.70B 70.70A 82.70B 71.90 -8.30 80.20 2195 ---- 81.30B 69.50A 81.30B 70.70 -8.20 78.90 2200 ---- 79.90B 68.30A 79.90B 69.50 -8.00 77.50 2205 ---- 78.50B 67.10A 78.50B 68.30 -7.90 76.20 2210 ---- 77.20B 66.00A 77.20B 67.10 -7.80 74.90 2215 ---- 75.80B 64.90A 75.80B 66.00 -7.60 73.60 2220 ---- 74.60B 63.80A 74.60B 64.90 -7.50 72.40 2225 ---- 73.30B 62.80A 73.30B 63.80 -7.40 71.20 2230 ---- 72.00B 61.70A 72.00B 62.80 -7.20 70.00 2235 ---- 70.80B 60.70A 70.80B 61.70 -7.10 68.80 2240 ---- 69.60B 59.70A 69.60B 60.70 -7.00 67.70 2245 ---- 68.50B 58.70A 68.50B 59.70 -6.90 66.60 2250 ---- 67.30B 57.80A 67.30B 58.70 -6.80 65.50 2255 ---- 66.20B 56.80A 66.20B 57.80 -6.60 64.40 2260 ---- 65.10B 55.90A 65.10B 56.90 -6.40 63.30 2265 ---- 64.00B 55.00A 64.00B 55.90 -6.40 62.30 2270 ---- 62.90B 54.10A 62.90B 55.00 -6.30 61.30 2275 ---- 61.90B 53.20A 61.90B 54.20 -6.10 60.30 2280 ---- 60.90B 52.40A 60.90B 53.30 -6.00 59.30 2285 ---- 59.90B 51.50A 59.90B 52.40 -6.00 58.40 2290 ---- 58.90B 50.70A 58.90B 51.60 -5.80 57.40 2295 ---- 57.90B 49.90A 57.90B 50.80 -5.70 56.50 2300 ---- 57.00B 49.10A 57.00B 50.00 -5.60 55.60 5 2305 ---- 56.10B 48.30A 56.10B 49.20 -5.60 54.80 2310 ---- 55.20B 47.50A 55.20B 48.40 -5.50 53.90 2315 ---- 54.30B 46.80A 54.30B 47.70 -5.40 53.10 2320 ---- 53.40B 46.10A 53.40B 46.90 -5.30 52.20 2325 ---- 52.60B 45.30A 52.60B 46.20 -5.20 51.40 2330 ---- 51.70B 44.60A 51.70B 45.50 -5.20 50.70 2335 ---- 50.90B 43.90A 50.90B 44.80 -5.10 49.90 2340 ---- 50.10B 43.30A 50.10B 44.10 -5.00 49.10 2345 ---- 49.30B 42.60A 49.30B 43.40 -5.00 48.40 2350 ---- 48.60B 41.90A 48.60B 42.70 -5.00 71 47.70 2355 ---- 47.80B 41.30A 47.80B 42.10 -4.90 47.00 2360 ---- 47.10B 40.70A 47.10B 41.40 -4.90 46.30 2365 ---- 46.30B 40.00A 46.30B 40.80 -4.80 45.60 2370 ---- 45.60B 39.40A 45.60B 40.20 -4.70 44.90 2375 ---- 44.90B 38.80A 44.90B 39.60 -4.60 44.20 2380 ---- 44.20B 38.20A 44.20B 39.00 -4.60 43.60 2390 ---- 42.90B 37.10A 42.90B 37.80 -4.50 42.30 2400 ---- 41.60B 36.00A 41.60B 36.70 -4.40 41.10 2410 ---- 40.30B 34.90A 40.30B 35.60 -4.40 40.00 2420 ---- 39.10B 33.90A 39.10B 34.60 -4.20 38.80 2425 ---- 38.50B 33.40A 38.50B 34.10 -4.20 38.30 2430 ---- 38.00B 32.90A 38.00B 33.60 -4.20 37.80 2440 ---- 36.80B 31.90A 36.80B 32.60 -4.10 36.70 2450 ---- 35.80B 31.00A 35.80B 31.70 -4.00 35.70 2460 ---- ---- 30.10A 30.10A 30.80 -4.00 34.80 2470 ---- ---- 29.30A 29.30A 30.00 -3.80 33.80 2475 ---- ---- 28.90A 28.90A 29.60 -3.80 33.40 2500 ---- ---- 26.90A 26.90A 27.60 -3.60 31.20 2525 ---- ---- 25.10A 25.10A 25.80 -3.50 29.30 2550 ---- ---- 23.50A 23.50A 24.10 -3.40 27.50 2575 ---- ---- 22.00A 22.00A 22.60 -3.20 25.80 2600 ---- ---- 20.60A 20.60A 21.30 -3.00 24.30 15 2625 ---- ---- 19.30A 19.30A 20.00 -2.90 22.90 2650 ---- ---- 18.10A 18.10A 18.80 -2.90 21.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 605.70 -23.50 629.20 1500 ---- ---- ---- ---- 580.70 -23.50 604.20 1525 ---- ---- ---- ---- 555.70 -23.50 579.20 1550 ---- ---- ---- ---- 530.70 -23.50 554.20 1575 ---- ---- ---- ---- 505.70 -23.50 529.20 1600 ---- ---- ---- ---- 480.70 -23.50 504.20 1625 ---- ---- ---- ---- 456.00 -23.20 479.20 1650 ---- ---- ---- ---- 431.80 -22.90 454.70 1660 ---- ---- ---- ---- 422.30 -22.70 445.00 1670 ---- ---- ---- ---- 412.80 -22.60 435.40 1675 ---- ---- ---- ---- 408.10 -22.60 430.70 1680 ---- ---- ---- ---- 403.50 -22.40 425.90 1690 ---- ---- ---- ---- 394.20 -22.20 416.40 1700 ---- ---- ---- ---- 384.90 -22.20 407.10 1710 ---- ---- ---- ---- 375.80 -22.00 397.80 1720 ---- ---- ---- ---- 366.80 -21.80 388.60 1725 ---- ---- ---- ---- 362.30 -21.70 384.00 1730 ---- ---- ---- ---- 357.80 -21.60 379.40 1740 ---- ---- ---- ---- 348.90 -21.50 370.40 1750 ---- ---- ---- ---- 340.10 -21.30 361.40 1760 ---- ---- ---- ---- 331.40 -21.10 352.50 1765 ---- ---- ---- ---- 327.10 -21.00 348.10 1770 ---- ---- ---- ---- 322.80 -20.90 343.70 1775 ---- ---- ---- ---- 318.50 -20.80 339.30 1780 ---- ---- ---- ---- 314.20 -20.80 335.00 1785 ---- ---- ---- ---- 310.00 -20.60 330.60 1790 ---- ---- ---- ---- 305.80 -20.50 326.30 1795 ---- ---- ---- ---- 301.60 -20.40 322.00 1800 ---- ---- ---- ---- 297.40 -20.40 317.80 1805 ---- ---- ---- ---- 293.30 -20.20 313.50 1810 ---- ---- ---- ---- 289.20 -20.10 309.30 1815 ---- ---- ---- ---- 285.10 -20.00 305.10 1820 ---- ---- ---- ---- 281.10 -19.90 301.00 1825 ---- ---- ---- ---- 277.00 -19.80 296.80 1830 ---- ---- ---- ---- 273.00 -19.70 292.70 1835 ---- ---- ---- ---- 269.00 -19.60 288.60 1840 ---- ---- ---- ---- 265.10 -19.50 284.60 1845 ---- ---- ---- ---- 261.20 -19.40 280.60 1850 ---- ---- ---- ---- 257.30 -19.30 276.60 1855 ---- ---- ---- ---- 253.50 -19.10 272.60 1860 ---- ---- ---- ---- 249.60 -19.10 268.70 1865 ---- ---- ---- ---- 245.80 -19.00 264.80 1870 ---- ---- ---- ---- 242.10 -18.80 260.90 1875 ---- ---- ---- ---- 238.40 -18.70 257.10 1880 ---- ---- ---- ---- 234.70 -18.60 253.30 1885 ---- ---- ---- ---- 231.10 -18.40 249.50 1890 ---- ---- ---- ---- 227.40 -18.40 245.80 1895 ---- ---- ---- ---- 223.90 -18.20 242.10 1900 ---- ---- ---- ---- 220.30 -18.10 238.40 1905 ---- ---- ---- ---- 216.80 -18.00 234.80 1910 ---- ---- ---- ---- 213.40 -17.80 231.20 1915 ---- ---- ---- ---- 210.00 -17.70 227.70 1920 ---- ---- ---- ---- 206.60 -17.60 224.20 1925 ---- ---- ---- ---- 203.20 -17.50 220.70 1930 ---- ---- ---- ---- 200.00 -17.30 217.30 1935 ---- ---- ---- ---- 196.70 -17.20 213.90 1940 ---- ---- ---- ---- 193.50 -17.00 210.50 1945 ---- ---- ---- ---- 190.30 -16.90 207.20 1950 ---- ---- ---- ---- 187.20 -16.80 204.00 1955 ---- ---- ---- ---- 184.10 -16.60 200.70 1960 ---- ---- ---- ---- 181.10 -16.40 197.50 1965 ---- ---- ---- ---- 178.10 -16.30 194.40 1970 ---- ---- ---- ---- 175.10 -16.20 191.30 1975 ---- ---- ---- ---- 172.20 -16.00 188.20 1980 ---- ---- ---- ---- 169.30 -15.90 185.20 1985 ---- ---- ---- ---- 166.50 -15.70 182.20 1990 ---- ---- ---- ---- 163.70 -15.50 179.20 1995 ---- ---- ---- ---- 161.00 -15.30 176.30 2000 ---- ---- ---- ---- 158.30 -15.20 173.50 2005 ---- ---- ---- ---- 155.60 -15.00 170.60 2010 ---- ---- ---- ---- 153.00 -14.80 167.80 2015 ---- ---- ---- ---- 150.40 -14.70 165.10 2020 ---- ---- ---- ---- 147.90 -14.50 162.40 2025 ---- ---- ---- ---- 145.40 -14.30 159.70 2030 ---- ---- ---- ---- 142.90 -14.20 157.10 2035 ---- ---- ---- ---- 140.50 -14.00 154.50 2040 ---- ---- ---- ---- 138.20 -13.80 152.00 2045 ---- ---- ---- ---- 135.80 -13.70 149.50 2050 ---- ---- ---- ---- 133.60 -13.40 147.00 2055 ---- ---- ---- ---- 131.30 -13.30 144.60 2060 ---- ---- ---- ---- 129.10 -13.10 142.20 2065 ---- ---- ---- ---- 127.00 -12.90 139.90 2070 ---- ---- ---- ---- 124.80 -12.80 137.60 2075 ---- ---- ---- ---- 122.80 -12.50 135.30 2080 ---- ---- ---- ---- 120.70 -12.40 133.10 2085 ---- ---- ---- ---- 118.70 -12.30 131.00 2090 ---- ---- ---- ---- 116.80 -12.00 128.80 2095 ---- ---- ---- ---- 114.80 -11.90 126.70 2100 ---- ---- ---- ---- 113.00 -11.70 124.70 2105 ---- ---- ---- ---- 111.10 -11.60 122.70 2110 ---- ---- ---- ---- 109.30 -11.40 120.70 2115 ---- ---- ---- ---- 107.50 -11.30 118.80 2120 ---- ---- ---- ---- 105.80 -11.00 116.80 2125 ---- ---- ---- ---- 104.10 -10.90 115.00 2130 ---- ---- ---- ---- 102.40 -10.70 113.10 2135 ---- ---- ---- ---- 100.70 -10.60 111.30 2140 ---- ---- ---- ---- 99.10 -10.50 109.60 2145 ---- ---- ---- ---- 97.50 -10.30 107.80 2150 ---- ---- ---- ---- 96.00 -10.10 106.10 2155 ---- ---- ---- ---- 94.50 -10.00 104.50 2160 ---- ---- ---- ---- 93.00 -9.80 102.80 2165 ---- ---- ---- ---- 91.50 -9.70 101.20 2170 ---- ---- ---- ---- 90.10 -9.60 99.70 2175 ---- ---- ---- ---- 88.60 -9.50 98.10 2180 ---- ---- ---- ---- 87.30 -9.30 96.60 2185 ---- ---- ---- ---- 85.90 -9.20 95.10 2190 ---- ---- ---- ---- 84.60 -9.00 93.60 2195 ---- ---- ---- ---- 83.30 -8.90 92.20 2200 ---- ---- ---- ---- 82.00 -8.80 90.80 2205 ---- ---- ---- ---- 80.70 -8.70 89.40 2210 ---- ---- ---- ---- 79.50 -8.60 88.10 2215 ---- ---- ---- ---- 78.30 -8.40 86.70 2220 ---- ---- ---- ---- 77.10 -8.30 85.40 2225 ---- ---- ---- ---- 75.90 -8.30 84.20 2230 ---- ---- ---- ---- 74.80 -8.10 82.90 2235 ---- ---- ---- ---- 73.60 -8.10 81.70 2240 ---- ---- ---- ---- 72.50 -8.00 80.50 2245 ---- ---- ---- ---- 71.40 -7.90 79.30 2250 ---- ---- ---- ---- 70.40 -7.70 78.10 2255 ---- ---- ---- ---- 69.30 -7.70 77.00 2260 ---- ---- ---- ---- 68.30 -7.50 75.80 2265 ---- ---- ---- ---- 67.30 -7.40 74.70 2270 ---- ---- ---- ---- 66.30 -7.30 73.60 2275 ---- ---- ---- ---- 65.30 -7.30 72.60 2280 ---- ---- ---- ---- 64.30 -7.20 71.50 2285 ---- ---- ---- ---- 63.40 -7.10 70.50 2290 ---- ---- ---- ---- 62.40 -7.10 69.50 2295 ---- ---- ---- ---- 61.50 -7.00 68.50 2300 ---- ---- ---- ---- 60.60 -6.90 67.50 2305 ---- ---- ---- ---- 59.70 -6.90 66.60 2310 ---- ---- ---- ---- 58.80 -6.80 65.60 2315 ---- ---- ---- ---- 58.00 -6.70 64.70 2320 ---- ---- ---- ---- 57.10 -6.70 63.80 2325 ---- ---- ---- ---- 56.30 -6.60 62.90 2330 ---- ---- ---- ---- 55.50 -6.50 62.00 2335 ---- ---- ---- ---- 54.70 -6.40 61.10 2340 ---- ---- ---- ---- 53.90 -6.40 60.30 2345 ---- ---- ---- ---- 53.10 -6.40 59.50 2350 ---- ---- ---- ---- 52.40 -6.20 58.60 2355 ---- ---- ---- ---- 51.60 -6.20 57.80 2360 ---- ---- ---- ---- 50.90 -6.10 57.00 2365 ---- ---- ---- ---- 50.10 -6.20 56.30 2370 ---- ---- ---- ---- 49.40 -6.10 55.50 2375 ---- ---- ---- ---- 48.70 -6.00 54.70 2380 ---- ---- ---- ---- 48.00 -6.00 54.00 2385 ---- ---- ---- ---- 47.40 -5.90 53.30 2390 ---- ---- ---- ---- 46.70 -5.90 52.60 2400 ---- ---- ---- ---- 45.40 -5.80 51.20 2410 ---- ---- ---- ---- 44.20 -5.60 49.80 2420 ---- ---- ---- ---- 43.00 -5.50 48.50 2425 ---- ---- ---- ---- 42.40 -5.50 47.90 2430 ---- ---- ---- ---- 41.80 -5.50 47.30 2440 ---- ---- ---- ---- 40.70 -5.40 46.10 2450 ---- ---- ---- ---- 39.60 -5.30 44.90 2460 ---- ---- ---- ---- 38.50 -5.30 43.80 2470 ---- ---- ---- ---- 37.50 -5.20 42.70 2475 ---- ---- ---- ---- 37.00 -5.20 42.20 2480 ---- ---- ---- ---- 36.60 -5.00 41.60 2500 ---- ---- ---- ---- 34.70 -4.90 39.60 2525 ---- ---- ---- ---- 32.50 -4.80 37.30 2550 ---- ---- ---- ---- 30.60 -4.60 35.20 2575 ---- ---- ---- ---- 28.80 -4.40 33.20 2600 ---- ---- ---- ---- 27.10 -4.30 31.40 2625 ---- ---- ---- ---- 25.60 -4.10 29.70 2650 ---- ---- ---- ---- 24.10 -4.10 28.20 2675 ---- ---- ---- ---- 22.80 -4.00 26.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 580.70 -23.50 604.20 1525 ---- ---- ---- ---- 555.70 -23.50 579.20 1550 ---- ---- ---- ---- 530.70 -23.50 554.20 1575 ---- ---- ---- ---- 505.70 -23.50 529.20 1600 ---- ---- ---- ---- 480.80 -23.40 504.20 1625 ---- ---- ---- ---- 456.50 -22.90 479.40 1650 ---- ---- ---- ---- 432.60 -22.50 455.10 1675 ---- ---- ---- ---- 409.20 -22.10 431.30 1680 ---- ---- ---- ---- 404.60 -22.00 426.60 1690 ---- ---- ---- ---- 395.40 -21.80 417.20 1700 ---- ---- ---- ---- 386.30 -21.60 407.90 1710 ---- ---- ---- ---- 377.20 -21.50 398.70 1720 ---- ---- ---- ---- 368.30 -21.30 389.60 1725 ---- ---- ---- ---- 363.90 -21.20 385.10 1730 ---- ---- ---- ---- 359.40 -21.20 380.60 1740 ---- ---- ---- ---- 350.70 -20.90 371.60 1750 ---- ---- ---- ---- 342.00 -20.70 362.70 1760 ---- ---- ---- ---- 333.30 -20.60 353.90 1770 ---- ---- ---- ---- 324.80 -20.40 345.20 1775 ---- ---- ---- ---- 320.60 -20.30 340.90 1780 ---- ---- ---- ---- 316.40 -20.20 336.60 1785 ---- ---- ---- ---- 312.20 -20.10 332.30 1790 ---- ---- ---- ---- 308.00 -20.00 328.00 1795 ---- ---- ---- ---- 303.90 -19.90 323.80 1800 ---- ---- ---- ---- 299.80 -19.80 319.60 1805 ---- ---- ---- ---- 295.70 -19.70 315.40 1810 ---- ---- ---- ---- 291.60 -19.60 311.20 1815 ---- ---- ---- ---- 287.60 -19.50 307.10 1820 ---- ---- ---- ---- 283.60 -19.40 303.00 1825 ---- ---- ---- ---- 279.60 -19.30 298.90 1830 ---- ---- ---- ---- 275.60 -19.20 294.80 1835 ---- ---- ---- ---- 271.70 -19.10 290.80 1840 ---- ---- ---- ---- 267.80 -19.00 286.80 1845 ---- ---- ---- ---- 264.00 -18.80 282.80 1850 ---- ---- ---- ---- 260.10 -18.70 278.80 1855 ---- ---- ---- ---- 256.30 -18.60 274.90 1860 ---- ---- ---- ---- 252.50 -18.50 271.00 1865 ---- ---- ---- ---- 248.80 -18.40 267.20 1870 ---- ---- ---- ---- 245.10 -18.20 263.30 1875 ---- ---- ---- ---- 241.40 -18.10 259.50 1880 ---- ---- ---- ---- 237.80 -18.00 255.80 1885 ---- ---- ---- ---- 234.20 -17.80 252.00 1890 ---- ---- ---- ---- 230.60 -17.80 248.40 1895 ---- ---- ---- ---- 227.10 -17.60 244.70 1900 ---- ---- ---- ---- 223.60 -17.50 241.10 1905 ---- ---- ---- ---- 220.10 -17.40 237.50 1910 ---- ---- ---- ---- 216.70 -17.30 234.00 1915 ---- ---- ---- ---- 213.30 -17.20 230.50 1920 ---- ---- ---- ---- 210.00 -17.00 227.00 1925 ---- ---- ---- ---- 206.70 -16.90 223.60 1930 ---- ---- ---- ---- 203.50 -16.70 220.20 1935 ---- ---- ---- ---- 200.30 -16.60 216.90 1940 ---- ---- ---- ---- 197.10 -16.50 213.60 1945 ---- ---- ---- ---- 194.00 -16.30 210.30 1950 ---- ---- ---- ---- 190.90 -16.20 207.10 1955 ---- ---- ---- ---- 187.90 -16.00 203.90 1960 ---- ---- ---- ---- 184.90 -15.90 200.80 1965 ---- ---- ---- ---- 182.00 -15.70 197.70 1970 ---- ---- ---- ---- 179.00 -15.60 194.60 1975 ---- ---- ---- ---- 176.20 -15.40 191.60 1980 ---- ---- ---- ---- 173.30 -15.30 188.60 1985 ---- ---- ---- ---- 170.50 -15.20 185.70 1990 ---- ---- ---- ---- 167.70 -15.10 182.80 1995 ---- ---- ---- ---- 165.00 -14.90 179.90 2000 ---- ---- ---- ---- 162.30 -14.80 177.10 2005 ---- ---- ---- ---- 159.70 -14.60 174.30 2010 ---- ---- ---- ---- 157.00 -14.50 171.50 2015 ---- ---- ---- ---- 154.50 -14.30 168.80 2020 ---- ---- ---- ---- 151.90 -14.20 166.10 2025 ---- ---- ---- ---- 149.40 -14.00 163.40 2030 ---- ---- ---- ---- 147.00 -13.80 160.80 2035 ---- ---- ---- ---- 144.50 -13.80 158.30 2040 ---- ---- ---- ---- 142.20 -13.60 155.80 2045 ---- ---- ---- ---- 139.80 -13.50 153.30 2050 ---- ---- ---- ---- 137.50 -13.40 150.90 2055 ---- ---- ---- ---- 135.30 -13.20 148.50 2060 ---- ---- ---- ---- 133.10 -13.00 146.10 2065 ---- ---- ---- ---- 130.90 -12.90 143.80 2070 ---- ---- ---- ---- 128.80 -12.70 141.50 2075 ---- ---- ---- ---- 126.70 -12.60 139.30 2080 ---- ---- ---- ---- 124.60 -12.50 137.10 2085 ---- ---- ---- ---- 122.60 -12.40 135.00 2090 ---- ---- ---- ---- 120.70 -12.10 132.80 2095 ---- ---- ---- ---- 118.70 -12.10 130.80 2100 ---- ---- ---- ---- 116.80 -11.90 128.70 2105 ---- ---- ---- ---- 115.00 -11.80 126.80 2110 ---- ---- ---- ---- 113.20 -11.60 124.80 2115 ---- ---- ---- ---- 111.40 -11.50 122.90 2120 ---- ---- ---- ---- 109.60 -11.40 121.00 2125 ---- ---- ---- ---- 107.90 -11.30 119.20 2130 ---- ---- ---- ---- 106.20 -11.10 117.30 2135 ---- ---- ---- ---- 104.60 -11.00 115.60 2140 ---- ---- ---- ---- 102.90 -10.90 113.80 2145 ---- ---- ---- ---- 101.40 -10.70 112.10 2150 ---- ---- ---- ---- 99.80 -10.60 110.40 2155 ---- ---- ---- ---- 98.30 -10.50 108.80 2160 ---- ---- ---- ---- 96.80 -10.30 107.10 2165 ---- ---- ---- ---- 95.30 -10.30 105.60 2170 ---- ---- ---- ---- 93.90 -10.10 104.00 2175 ---- ---- ---- ---- 92.40 -10.10 102.50 2180 ---- ---- ---- ---- 91.10 -9.80 100.90 2185 ---- ---- ---- ---- 89.70 -9.80 99.50 2190 ---- ---- ---- ---- 88.30 -9.70 98.00 2195 ---- ---- ---- ---- 87.00 -9.60 96.60 2200 ---- ---- ---- ---- 85.70 -9.50 95.20 2205 ---- ---- ---- ---- 84.50 -9.30 93.80 2210 ---- ---- ---- ---- 83.20 -9.20 92.40 2215 ---- ---- ---- ---- 82.00 -9.10 91.10 2220 ---- ---- ---- ---- 80.80 -9.00 89.80 2225 ---- ---- ---- ---- 79.60 -8.90 88.50 2230 ---- ---- ---- ---- 78.50 -8.70 87.20 2235 ---- ---- ---- ---- 77.30 -8.70 86.00 2240 ---- ---- ---- ---- 76.20 -8.60 84.80 2245 ---- ---- ---- ---- 75.10 -8.50 83.60 2250 ---- ---- ---- ---- 74.00 -8.40 82.40 2255 ---- ---- ---- ---- 73.00 -8.30 81.30 2260 ---- ---- ---- ---- 72.00 -8.10 80.10 2265 ---- ---- ---- ---- 70.90 -8.10 79.00 2270 ---- ---- ---- ---- 70.00 -7.90 77.90 2275 ---- ---- ---- ---- 69.00 -7.90 76.90 2280 ---- ---- ---- ---- 68.00 -7.80 75.80 2285 ---- ---- ---- ---- 67.10 -7.70 74.80 2290 ---- ---- ---- ---- 66.20 -7.60 73.80 2295 ---- ---- ---- ---- 65.30 -7.50 72.80 2300 ---- ---- ---- ---- 64.40 -7.40 71.80 2305 ---- ---- ---- ---- 63.50 -7.30 70.80 2310 ---- ---- ---- ---- 62.60 -7.30 69.90 2315 ---- ---- ---- ---- 61.80 -7.20 69.00 2320 ---- ---- ---- ---- 61.00 -7.00 68.00 2325 ---- ---- ---- ---- 60.20 -7.00 67.20 2330 ---- ---- ---- ---- 59.30 -7.00 66.30 2335 ---- ---- ---- ---- 58.60 -6.80 65.40 2340 ---- ---- ---- ---- 57.80 -6.70 64.50 2345 ---- ---- ---- ---- 57.00 -6.70 63.70 2350 ---- ---- ---- ---- 56.30 -6.60 62.90 2355 ---- ---- ---- ---- 55.50 -6.60 62.10 2360 ---- ---- ---- ---- 54.80 -6.40 61.20 2365 ---- ---- ---- ---- 54.10 -6.40 60.50 2370 ---- ---- ---- ---- 53.40 -6.30 59.70 2375 ---- ---- ---- ---- 52.70 -6.20 58.90 2380 ---- ---- ---- ---- 52.00 -6.10 58.10 2385 ---- ---- ---- ---- 51.30 -6.10 57.40 2390 ---- ---- ---- ---- 50.60 -6.00 56.60 2400 ---- ---- ---- ---- 49.30 -5.90 55.20 2410 ---- ---- ---- ---- 48.00 -5.80 53.80 2420 ---- ---- ---- ---- 46.70 -5.70 52.40 2425 ---- ---- ---- ---- 46.10 -5.60 51.70 2430 ---- ---- ---- ---- 45.50 -5.60 51.10 2440 ---- ---- ---- ---- 44.30 -5.50 49.80 2450 ---- ---- ---- ---- 43.10 -5.40 48.50 2460 ---- ---- ---- ---- 41.90 -5.40 47.30 2470 ---- ---- ---- ---- 40.80 -5.30 46.10 2475 ---- ---- ---- ---- 40.30 -5.20 45.50 2480 ---- ---- ---- ---- 39.70 -5.20 44.90 2500 ---- ---- ---- ---- 37.60 -5.00 42.60 48 2525 ---- ---- ---- ---- 35.20 -4.80 40.00 2550 ---- ---- ---- ---- 32.90 -4.70 37.60 2575 ---- ---- ---- ---- 30.80 -4.50 35.30 2600 ---- ---- 29.00A 29.00A 28.80 -4.40 33.20 68 2625 ---- ---- ---- ---- 27.00 -4.20 31.20 2650 ---- ---- ---- ---- 25.30 -4.10 29.40 2675 ---- ---- ---- ---- 23.80 -4.00 27.80 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 595.40 -23.50 618.90 1525 ---- ---- ---- ---- 570.40 -23.50 593.90 1550 ---- ---- ---- ---- 545.40 -23.50 568.90 1575 ---- ---- ---- ---- 520.40 -23.50 543.90 1600 ---- ---- ---- ---- 495.60 -23.30 518.90 1625 ---- ---- ---- ---- 471.20 -22.90 494.10 1650 ---- ---- ---- ---- 447.40 -22.50 469.90 1675 ---- ---- ---- ---- 424.00 -22.10 446.10 1690 ---- ---- ---- ---- 410.20 -21.80 432.00 1700 ---- ---- ---- ---- 401.10 -21.70 422.80 1710 ---- ---- ---- ---- 392.10 -21.50 413.60 1720 ---- ---- ---- ---- 383.10 -21.30 404.40 1725 ---- ---- ---- ---- 378.70 -21.20 399.90 1730 ---- ---- ---- ---- 374.30 -21.10 395.40 1740 ---- ---- ---- ---- 365.50 -21.00 386.50 1750 ---- ---- ---- ---- 356.80 -20.80 377.60 1760 ---- ---- ---- ---- 348.20 -20.60 368.80 1770 ---- ---- ---- ---- 339.70 -20.40 360.10 1775 ---- ---- ---- ---- 335.40 -20.30 355.70 1780 ---- ---- ---- ---- 331.20 -20.20 351.40 1790 ---- ---- ---- ---- 322.90 -20.00 342.90 1795 ---- ---- ---- ---- 318.70 -19.90 338.60 1800 ---- ---- ---- ---- 314.60 -19.80 334.40 1805 ---- ---- ---- ---- 310.50 -19.70 330.20 1810 ---- ---- ---- ---- 306.40 -19.60 326.00 1815 ---- ---- ---- ---- 302.40 -19.50 321.90 1820 ---- ---- ---- ---- 298.30 -19.50 317.80 1825 ---- ---- ---- ---- 294.30 -19.30 313.60 1830 ---- ---- ---- ---- 290.30 -19.30 309.60 1835 ---- ---- ---- ---- 286.40 -19.10 305.50 1840 ---- ---- ---- ---- 282.50 -19.00 301.50 1845 ---- ---- ---- ---- 278.60 -18.90 297.50 1850 ---- ---- ---- ---- 274.70 -18.80 293.50 1855 ---- ---- ---- ---- 270.90 -18.60 289.50 1860 ---- ---- ---- ---- 267.10 -18.50 285.60 1865 ---- ---- ---- ---- 263.30 -18.40 281.70 1870 ---- ---- ---- ---- 259.50 -18.40 277.90 1875 ---- ---- ---- ---- 255.80 -18.30 274.10 1880 ---- ---- ---- ---- 252.10 -18.20 270.30 1885 ---- ---- ---- ---- 248.50 -18.00 266.50 1890 ---- ---- ---- ---- 244.90 -17.90 262.80 1895 ---- ---- ---- ---- 241.30 -17.80 259.10 1900 ---- ---- ---- ---- 237.80 -17.60 255.40 1905 ---- ---- ---- ---- 234.30 -17.50 251.80 1910 ---- ---- ---- ---- 230.80 -17.40 248.20 1915 ---- ---- ---- ---- 227.40 -17.20 244.60 1920 ---- ---- ---- ---- 224.00 -17.10 241.10 1925 ---- ---- ---- ---- 220.60 -17.00 237.60 1930 ---- ---- ---- ---- 217.30 -16.90 234.20 1935 ---- ---- ---- ---- 214.00 -16.80 230.80 1940 ---- ---- ---- ---- 210.80 -16.60 227.40 1945 ---- ---- ---- ---- 207.60 -16.50 224.10 1950 ---- ---- ---- ---- 204.40 -16.40 220.80 1955 ---- ---- ---- ---- 201.30 -16.30 217.60 1960 ---- ---- ---- ---- 198.30 -16.10 214.40 1965 ---- ---- ---- ---- 195.20 -16.00 211.20 1970 ---- ---- ---- ---- 192.20 -15.90 208.10 1975 ---- ---- ---- ---- 189.30 -15.70 205.00 1980 ---- ---- ---- ---- 186.30 -15.60 201.90 1985 ---- ---- ---- ---- 183.50 -15.40 198.90 1990 ---- ---- ---- ---- 180.60 -15.30 195.90 1995 ---- ---- ---- ---- 177.80 -15.20 193.00 2000 ---- ---- ---- ---- 175.00 -15.10 190.10 2005 ---- ---- ---- ---- 172.30 -14.90 187.20 2010 ---- ---- ---- ---- 169.60 -14.80 184.40 2015 ---- ---- ---- ---- 167.00 -14.60 181.60 2020 ---- ---- ---- ---- 164.40 -14.40 178.80 2025 ---- ---- ---- ---- 161.80 -14.30 176.10 2030 ---- ---- ---- ---- 159.20 -14.20 173.40 2035 ---- ---- ---- ---- 156.70 -14.10 170.80 2040 ---- ---- ---- ---- 154.30 -13.90 168.20 2045 ---- ---- ---- ---- 151.90 -13.80 165.70 2050 ---- ---- ---- ---- 149.50 -13.60 163.10 2055 ---- ---- ---- ---- 147.20 -13.50 160.70 2060 ---- ---- ---- ---- 144.90 -13.30 158.20 2065 ---- ---- ---- ---- 142.60 -13.20 155.80 2070 ---- ---- ---- ---- 140.40 -13.10 153.50 2075 ---- ---- ---- ---- 138.20 -13.00 151.20 2080 ---- ---- ---- ---- 136.10 -12.80 148.90 2085 ---- ---- ---- ---- 134.00 -12.70 146.70 2090 ---- ---- ---- ---- 131.90 -12.60 144.50 2095 ---- ---- ---- ---- 129.90 -12.40 142.30 2100 ---- ---- ---- ---- 127.90 -12.30 140.20 2105 ---- ---- ---- ---- 125.90 -12.20 138.10 2110 ---- ---- ---- ---- 124.00 -12.00 136.00 2115 ---- ---- ---- ---- 122.10 -11.90 134.00 2120 ---- ---- ---- ---- 120.30 -11.80 132.10 2125 ---- ---- ---- ---- 118.50 -11.60 130.10 2130 ---- ---- ---- ---- 116.70 -11.50 128.20 2135 ---- ---- ---- ---- 115.00 -11.40 126.40 2140 ---- ---- ---- ---- 113.20 -11.30 124.50 2145 ---- ---- ---- ---- 111.60 -11.10 122.70 2150 ---- ---- ---- ---- 109.90 -11.10 121.00 630 2155 ---- ---- ---- ---- 108.30 -10.90 119.20 2160 ---- ---- ---- ---- 106.70 -10.80 117.50 2165 ---- ---- ---- ---- 105.20 -10.60 115.80 2170 ---- ---- ---- ---- 103.60 -10.60 114.20 2175 ---- ---- ---- ---- 102.20 -10.40 112.60 2180 ---- ---- ---- ---- 100.70 -10.30 111.00 2185 ---- ---- ---- ---- 99.20 -10.20 109.40 2190 ---- ---- ---- ---- 97.80 -10.10 107.90 2195 ---- ---- ---- ---- 96.40 -10.00 106.40 2200 ---- ---- ---- ---- 95.10 -9.80 104.90 2205 ---- ---- ---- ---- 93.70 -9.80 103.50 2210 ---- ---- ---- ---- 92.40 -9.70 102.10 2215 ---- ---- ---- ---- 91.10 -9.60 100.70 2220 ---- ---- ---- ---- 89.90 -9.40 99.30 2225 ---- ---- ---- ---- 88.60 -9.40 98.00 2230 ---- ---- ---- ---- 87.40 -9.20 96.60 2235 ---- ---- ---- ---- 86.20 -9.10 95.30 2240 ---- ---- ---- ---- 85.00 -9.10 94.10 2245 ---- ---- ---- ---- 83.90 -8.90 92.80 2250 ---- ---- ---- ---- 82.80 -8.80 91.60 2255 ---- ---- ---- ---- 81.60 -8.80 90.40 2260 ---- ---- ---- ---- 80.60 -8.60 89.20 2265 ---- ---- ---- ---- 79.50 -8.50 88.00 2270 ---- ---- ---- ---- 78.40 -8.40 86.80 2275 ---- ---- ---- ---- 77.40 -8.30 85.70 2280 ---- ---- ---- ---- 76.40 -8.20 84.60 2285 ---- ---- ---- ---- 75.40 -8.10 83.50 2290 ---- ---- ---- ---- 74.40 -8.00 82.40 2295 ---- ---- ---- ---- 73.40 -8.00 81.40 2300 ---- ---- ---- ---- 72.50 -7.80 80.30 2305 ---- ---- ---- ---- 71.50 -7.80 79.30 2310 ---- ---- ---- ---- 70.60 -7.70 78.30 2315 ---- ---- ---- ---- 69.70 -7.60 77.30 2320 ---- ---- ---- ---- 68.80 -7.50 76.30 2325 ---- ---- ---- ---- 67.90 -7.50 75.40 2330 ---- ---- ---- ---- 67.10 -7.30 74.40 2335 ---- ---- ---- ---- 66.20 -7.30 73.50 2340 ---- ---- ---- ---- 65.40 -7.20 72.60 2345 ---- ---- ---- ---- 64.60 -7.10 71.70 2350 ---- ---- ---- ---- 63.80 -7.00 70.80 2355 ---- ---- ---- ---- 63.00 -7.00 70.00 2360 ---- ---- ---- ---- 62.20 -6.90 69.10 2365 ---- ---- ---- ---- 61.40 -6.90 68.30 2370 ---- ---- ---- ---- 60.70 -6.70 67.40 2375 ---- ---- ---- ---- 59.90 -6.70 66.60 2380 ---- ---- ---- ---- 59.20 -6.60 65.80 2385 ---- ---- ---- ---- 58.50 -6.50 65.00 2390 ---- ---- ---- ---- 57.80 -6.50 64.30 2395 ---- ---- ---- ---- 57.10 -6.40 63.50 2400 ---- ---- ---- ---- 56.40 -6.30 62.70 2410 ---- ---- ---- ---- 55.10 -6.20 61.30 2420 ---- ---- ---- ---- 53.80 -6.10 59.90 2425 ---- ---- ---- ---- 53.20 -6.00 59.20 2430 ---- ---- ---- ---- 52.50 -6.00 58.50 2440 ---- ---- ---- ---- 51.30 -5.90 57.20 2450 ---- ---- ---- ---- 50.20 -5.70 55.90 2460 ---- ---- ---- ---- 49.00 -5.60 54.60 2470 ---- ---- ---- ---- 47.90 -5.50 53.40 2475 ---- ---- ---- ---- 47.40 -5.40 52.80 2480 ---- ---- ---- ---- 46.90 -5.30 52.20 2490 ---- ---- ---- ---- 45.90 -5.20 51.10 2500 ---- ---- ---- ---- 44.90 -5.10 50.00 2525 ---- ---- ---- ---- 42.50 -4.90 47.40 2550 ---- ---- ---- ---- 40.30 -4.70 45.00 2575 ---- ---- ---- ---- 38.30 -4.50 42.80 2600 ---- ---- ---- ---- 36.50 -4.20 40.70 2625 ---- ---- ---- ---- 34.80 -4.00 38.80 2650 ---- ---- ---- ---- 33.20 -3.80 37.00 2675 ---- ---- ---- ---- 31.70 -3.70 35.40 2700 ---- ---- ---- ---- 30.30 -3.50 33.80 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1145.40 -23.50 1168.90 975 ---- ---- ---- ---- 1120.40 -23.50 1143.90 1000 ---- ---- ---- ---- 1095.40 -23.50 1118.90 1025 ---- ---- ---- ---- 1070.40 -23.50 1093.90 1050 ---- ---- ---- ---- 1045.40 -23.50 1068.90 1075 ---- ---- ---- ---- 1020.40 -23.50 1043.90 1100 ---- ---- ---- ---- 995.40 -23.50 1018.90 1125 ---- ---- ---- ---- 970.40 -23.50 993.90 1130 ---- ---- ---- ---- 965.40 -23.50 988.90 1140 ---- ---- ---- ---- 955.40 -23.50 978.90 1150 ---- ---- ---- ---- 945.40 -23.50 968.90 1160 ---- ---- ---- ---- 935.40 -23.50 958.90 1170 ---- ---- ---- ---- 925.40 -23.50 948.90 1175 ---- ---- ---- ---- 920.40 -23.50 943.90 1180 ---- ---- ---- ---- 915.40 -23.50 938.90 1190 ---- ---- ---- ---- 905.40 -23.50 928.90 1200 ---- ---- ---- ---- 895.40 -23.50 918.90 1210 ---- ---- ---- ---- 885.40 -23.50 908.90 1220 ---- ---- ---- ---- 875.40 -23.50 898.90 1225 ---- ---- ---- ---- 870.40 -23.50 893.90 1230 ---- ---- ---- ---- 865.40 -23.50 888.90 1235 ---- ---- ---- ---- 860.40 -23.50 883.90 1240 ---- ---- ---- ---- 855.40 -23.50 878.90 1245 ---- ---- ---- ---- 850.40 -23.50 873.90 1250 ---- ---- ---- ---- 845.40 -23.50 868.90 1255 ---- ---- ---- ---- 840.40 -23.50 863.90 1260 ---- ---- ---- ---- 835.40 -23.50 858.90 1265 ---- ---- ---- ---- 830.40 -23.50 853.90 1270 ---- ---- ---- ---- 825.40 -23.50 848.90 1275 ---- ---- ---- ---- 820.40 -23.50 843.90 1280 ---- ---- ---- ---- 815.40 -23.50 838.90 1285 ---- ---- ---- ---- 810.40 -23.50 833.90 1290 ---- ---- ---- ---- 805.40 -23.50 828.90 1295 ---- ---- ---- ---- 800.40 -23.50 823.90 1300 ---- ---- ---- ---- 795.40 -23.50 818.90 1305 ---- ---- ---- ---- 790.40 -23.50 813.90 1310 ---- ---- ---- ---- 785.40 -23.50 808.90 1315 ---- ---- ---- ---- 780.40 -23.50 803.90 1320 ---- ---- ---- ---- 775.40 -23.50 798.90 1325 ---- ---- ---- ---- 770.40 -23.50 793.90 1330 ---- ---- ---- ---- 765.40 -23.50 788.90 1335 ---- ---- ---- ---- 760.40 -23.50 783.90 1340 ---- ---- ---- ---- 755.40 -23.50 778.90 1345 ---- ---- ---- ---- 750.40 -23.50 773.90 1350 ---- ---- ---- ---- 745.40 -23.50 768.90 1355 ---- ---- ---- ---- 740.40 -23.50 763.90 1360 ---- ---- ---- ---- 735.40 -23.50 758.90 1365 ---- ---- ---- ---- 730.40 -23.50 753.90 1370 ---- ---- ---- ---- 725.40 -23.50 748.90 1375 ---- ---- ---- ---- 720.40 -23.50 743.90 1380 ---- ---- ---- ---- 715.40 -23.50 738.90 1385 ---- ---- ---- ---- 710.40 -23.50 733.90 1390 ---- ---- ---- ---- 705.40 -23.50 728.90 1395 ---- ---- ---- ---- 700.40 -23.50 723.90 1400 ---- ---- ---- ---- 695.40 -23.50 718.90 1405 ---- ---- ---- ---- 690.40 -23.50 713.90 1410 ---- ---- ---- ---- 685.40 -23.50 708.90 1415 ---- ---- ---- ---- 680.40 -23.50 703.90 1420 ---- ---- ---- ---- 675.40 -23.50 698.90 1425 ---- ---- ---- ---- 670.40 -23.50 693.90 1430 ---- ---- ---- ---- 665.40 -23.50 688.90 1435 ---- ---- ---- ---- 660.40 -23.50 683.90 1440 ---- ---- ---- ---- 655.40 -23.50 678.90 1445 ---- ---- ---- ---- 650.40 -23.50 673.90 1450 ---- ---- ---- ---- 645.40 -23.50 668.90 1455 ---- ---- ---- ---- 640.40 -23.50 663.90 1460 ---- ---- ---- ---- 635.40 -23.50 658.90 1465 ---- ---- ---- ---- 630.40 -23.50 653.90 1470 ---- ---- ---- ---- 625.40 -23.50 648.90 1475 ---- ---- ---- ---- 620.40 -23.50 643.90 1480 ---- ---- ---- ---- 615.40 -23.50 638.90 1485 ---- ---- ---- ---- 610.40 -23.50 633.90 1490 ---- ---- ---- ---- 605.40 -23.50 628.90 1495 ---- ---- ---- ---- 600.40 -23.50 623.90 1500 ---- ---- ---- ---- 595.40 -23.50 618.90 1505 ---- ---- ---- ---- 590.40 -23.50 613.90 1510 ---- ---- ---- ---- 585.40 -23.50 608.90 1515 ---- ---- ---- ---- 580.40 -23.50 603.90 1520 ---- ---- ---- ---- 575.40 -23.50 598.90 1525 ---- ---- ---- ---- 570.40 -23.50 593.90 1530 ---- ---- ---- ---- 565.40 -23.50 588.90 1535 ---- ---- ---- ---- 560.40 -23.50 583.90 1540 ---- ---- ---- ---- 555.40 -23.50 578.90 1545 ---- ---- ---- ---- 550.40 -23.50 573.90 1550 ---- ---- ---- ---- 545.40 -23.50 568.90 1555 ---- ---- ---- ---- 540.40 -23.50 563.90 1560 ---- ---- ---- ---- 535.40 -23.50 558.90 1565 ---- ---- ---- ---- 530.40 -23.50 553.90 1570 ---- ---- ---- ---- 525.40 -23.50 548.90 1575 ---- ---- ---- ---- 520.40 -23.50 543.90 1580 ---- ---- ---- ---- 515.50 -23.40 538.90 1585 ---- ---- ---- ---- 510.50 -23.40 533.90 1590 ---- ---- ---- ---- 505.60 -23.30 528.90 1595 ---- ---- ---- ---- 500.70 -23.20 523.90 1600 ---- ---- ---- ---- 495.80 -23.20 519.00 1605 ---- ---- ---- ---- 491.00 -23.00 514.00 1610 ---- ---- ---- ---- 486.10 -23.00 509.10 1615 ---- ---- ---- ---- 481.30 -22.90 504.20 1620 ---- ---- ---- ---- 476.50 -22.80 499.30 1625 ---- ---- ---- ---- 471.70 -22.70 494.40 1630 ---- ---- ---- ---- 466.90 -22.70 489.60 1635 ---- ---- ---- ---- 462.20 -22.50 484.70 1640 ---- ---- ---- ---- 457.50 -22.40 479.90 1645 ---- ---- ---- ---- 452.80 -22.30 475.10 1650 ---- ---- ---- ---- 448.10 -22.30 470.40 1655 ---- ---- ---- ---- 443.40 -22.20 465.60 1660 ---- ---- ---- ---- 438.70 -22.20 460.90 1665 ---- ---- ---- ---- 434.10 -22.10 456.20 1670 ---- ---- ---- ---- 429.50 -22.00 451.50 1675 ---- ---- ---- ---- 424.90 -21.90 446.80 1680 ---- ---- ---- ---- 420.30 -21.80 442.10 1685 ---- ---- ---- ---- 415.80 -21.70 437.50 1690 ---- ---- ---- ---- 411.20 -21.70 432.90 1695 ---- ---- ---- ---- 406.70 -21.50 428.20 1700 ---- ---- ---- ---- 402.20 -21.50 423.70 1705 ---- ---- ---- ---- 397.70 -21.40 419.10 1710 ---- ---- ---- ---- 393.30 -21.30 414.60 1715 ---- ---- ---- ---- 388.80 -21.20 410.00 1720 ---- ---- ---- ---- 384.40 -21.10 405.50 1725 ---- ---- ---- ---- 380.00 -21.00 401.00 1730 ---- ---- ---- ---- 375.60 -21.00 396.60 1735 ---- ---- ---- ---- 371.30 -20.80 392.10 1740 ---- ---- ---- ---- 366.90 -20.80 387.70 1745 ---- ---- ---- ---- 362.60 -20.70 383.30 1750 ---- ---- ---- ---- 358.30 -20.60 378.90 1755 ---- ---- ---- ---- 354.00 -20.50 374.50 1760 ---- ---- ---- ---- 349.80 -20.40 370.20 1765 ---- ---- ---- ---- 345.50 -20.30 365.80 1770 ---- ---- ---- ---- 341.30 -20.20 361.50 1775 ---- ---- ---- ---- 337.10 -20.10 357.20 1780 ---- ---- ---- ---- 333.00 -20.00 353.00 1785 ---- ---- ---- ---- 328.80 -19.90 348.70 1790 ---- ---- ---- ---- 324.70 -19.80 344.50 1795 ---- ---- ---- ---- 320.60 -19.70 340.30 1800 ---- ---- ---- ---- 316.50 -19.60 336.10 1805 ---- ---- ---- ---- 312.40 -19.50 331.90 1810 ---- ---- ---- ---- 308.40 -19.40 327.80 1815 ---- ---- ---- ---- 304.40 -19.30 323.70 1820 ---- ---- ---- ---- 300.40 -19.20 319.60 1825 ---- ---- ---- ---- 296.40 -19.10 315.50 1830 ---- ---- ---- ---- 292.40 -19.10 311.50 1835 ---- ---- ---- ---- 288.50 -18.90 307.40 1840 ---- ---- ---- ---- 284.60 -18.80 303.40 1845 ---- ---- ---- ---- 280.80 -18.70 299.50 1850 ---- ---- ---- ---- 276.90 -18.60 295.50 1855 ---- ---- ---- ---- 273.10 -18.50 291.60 1860 ---- ---- ---- ---- 269.40 -18.30 287.70 1865 ---- ---- ---- ---- 265.60 -18.30 283.90 1870 ---- ---- ---- ---- 261.90 -18.20 280.10 1875 ---- ---- ---- ---- 258.20 -18.10 276.30 1880 ---- ---- ---- ---- 254.60 -17.90 272.50 1885 ---- ---- ---- ---- 251.00 -17.80 268.80 1890 ---- ---- ---- ---- 247.40 -17.70 265.10 1895 ---- ---- ---- ---- 243.80 -17.60 261.40 1900 ---- ---- ---- ---- 240.30 -17.50 257.80 1905 ---- ---- ---- ---- 236.90 -17.30 254.20 1910 ---- ---- ---- ---- 233.40 -17.30 250.70 1915 ---- ---- ---- ---- 230.00 -17.20 247.20 1920 ---- ---- ---- ---- 226.70 -17.00 243.70 1925 ---- ---- ---- ---- 223.40 -16.90 240.30 1930 ---- ---- ---- ---- 220.10 -16.80 236.90 1935 ---- ---- ---- ---- 216.80 -16.70 233.50 1940 ---- ---- ---- ---- 213.60 -16.60 230.20 1945 ---- ---- ---- ---- 210.50 -16.40 226.90 1950 ---- ---- ---- ---- 207.30 -16.30 223.60 1955 ---- ---- ---- ---- 204.20 -16.20 220.40 1960 ---- ---- ---- ---- 201.20 -16.00 217.20 1965 ---- ---- ---- ---- 198.20 -15.90 214.10 1970 ---- ---- ---- ---- 195.20 -15.80 211.00 1975 ---- ---- ---- ---- 192.30 -15.60 207.90 1980 ---- ---- ---- ---- 189.40 -15.50 204.90 1985 ---- ---- ---- ---- 186.60 -15.30 201.90 1990 ---- ---- ---- ---- 183.80 -15.20 199.00 1995 ---- ---- ---- ---- 181.10 -15.00 196.10 2000 ---- ---- ---- ---- 178.40 -14.80 193.20 258 2005 ---- ---- ---- ---- 175.80 -14.60 190.40 2010 ---- ---- ---- ---- 173.20 -14.40 187.60 2015 ---- ---- ---- ---- 170.60 -14.30 184.90 2020 ---- ---- ---- ---- 168.10 -14.10 182.20 1 2025 ---- ---- ---- ---- 165.60 -13.90 179.50 2030 ---- ---- ---- ---- 163.20 -13.70 176.90 2035 ---- ---- ---- ---- 160.80 -13.50 174.30 2040 ---- ---- ---- ---- 158.40 -13.40 171.80 2045 ---- ---- ---- ---- 156.10 -13.20 169.30 2050 ---- ---- ---- ---- 153.80 -13.00 166.80 2055 ---- ---- ---- ---- 151.50 -12.80 164.30 2060 ---- ---- ---- ---- 149.30 -12.60 161.90 2065 ---- ---- ---- ---- 147.10 -12.50 159.60 2070 ---- ---- ---- ---- 144.90 -12.40 157.30 2075 ---- ---- ---- ---- 142.80 -12.20 155.00 2080 ---- ---- ---- ---- 140.70 -12.00 152.70 2085 ---- ---- ---- ---- 138.60 -11.90 150.50 2090 ---- ---- ---- ---- 136.60 -11.70 148.30 2095 ---- ---- ---- ---- 134.60 -11.50 146.10 2100 ---- 148.50B 133.30A 146.60B 132.60 -11.40 144.00 460 2105 ---- ---- ---- ---- 130.60 -11.30 141.90 2110 ---- ---- ---- ---- 128.70 -11.10 139.80 2115 ---- ---- ---- ---- 126.80 -11.00 137.80 2120 ---- ---- ---- ---- 124.90 -10.90 135.80 2125 ---- ---- ---- ---- 123.00 -10.80 133.80 2130 ---- ---- ---- ---- 121.20 -10.70 131.90 2135 ---- ---- ---- ---- 119.40 -10.60 130.00 2140 ---- ---- ---- ---- 117.60 -10.50 128.10 2145 ---- ---- ---- ---- 115.90 -10.40 126.30 2150 ---- ---- ---- ---- 114.20 -10.20 124.40 600 2155 ---- ---- ---- ---- 112.50 -10.20 122.70 2160 ---- ---- ---- ---- 110.80 -10.10 120.90 2165 ---- ---- ---- ---- 109.20 -10.00 119.20 2170 ---- ---- ---- ---- 107.60 -9.90 117.50 2175 ---- ---- ---- ---- 106.00 -9.80 115.80 2180 ---- ---- ---- ---- 104.50 -9.70 114.20 2185 ---- ---- ---- ---- 103.00 -9.60 112.60 2190 ---- ---- ---- ---- 101.50 -9.50 111.00 2195 ---- ---- ---- ---- 100.00 -9.40 109.40 2200 ---- ---- ---- ---- 98.60 -9.30 107.90 2205 ---- ---- ---- ---- 97.20 -9.20 106.40 2210 ---- ---- ---- ---- 95.80 -9.10 104.90 2215 ---- ---- ---- ---- 94.50 -8.90 103.40 2220 ---- ---- ---- ---- 93.20 -8.80 102.00 2225 ---- ---- ---- ---- 91.90 -8.70 100.60 2230 ---- ---- ---- ---- 90.70 -8.50 99.20 2235 ---- ---- ---- ---- 89.40 -8.50 97.90 2240 ---- ---- ---- ---- 88.20 -8.30 96.50 2245 ---- ---- ---- ---- 87.00 -8.20 95.20 2250 ---- ---- ---- ---- 85.80 -8.10 93.90 2255 ---- ---- ---- ---- 84.60 -8.10 92.70 2260 ---- ---- ---- ---- 83.50 -7.90 91.40 2265 ---- ---- ---- ---- 82.40 -7.80 90.20 2270 ---- ---- ---- ---- 81.30 -7.70 89.00 2275 ---- ---- ---- ---- 80.10 -7.70 87.80 2280 ---- ---- ---- ---- 79.10 -7.60 86.70 2285 ---- ---- ---- ---- 78.00 -7.50 85.50 2290 ---- ---- ---- ---- 76.90 -7.50 84.40 2295 ---- ---- ---- ---- 75.90 -7.40 83.30 2300 ---- ---- ---- ---- 74.80 -7.40 82.20 1 2 2305 ---- ---- ---- ---- 73.80 -7.40 81.20 2310 ---- ---- ---- ---- 72.70 -7.40 80.10 2315 ---- ---- ---- ---- 71.70 -7.40 79.10 2320 ---- ---- ---- ---- 70.70 -7.40 78.10 2325 ---- ---- ---- ---- 69.80 -7.30 77.10 2330 ---- ---- ---- ---- 68.80 -7.30 76.10 2335 ---- ---- ---- ---- 67.90 -7.20 75.10 2340 ---- ---- ---- ---- 67.00 -7.20 74.20 2345 ---- ---- ---- ---- 66.10 -7.20 73.30 2350 ---- 73.00B 66.30A 66.30A 65.20 -7.20 72.40 40 2355 ---- ---- ---- ---- 64.40 -7.10 71.50 2360 ---- ---- ---- ---- 63.50 -7.10 70.60 2365 ---- ---- ---- ---- 62.80 -6.90 69.70 2370 ---- ---- ---- ---- 62.00 -6.90 68.90 2375 ---- ---- ---- ---- 61.20 -6.80 68.00 2380 ---- ---- ---- ---- 60.50 -6.70 67.20 2385 ---- ---- ---- ---- 59.80 -6.60 66.40 2390 ---- ---- ---- ---- 59.10 -6.50 65.60 2395 ---- ---- ---- ---- 58.40 -6.40 64.80 2400 ---- ---- ---- ---- 57.70 -6.30 64.00 82 2410 ---- ---- ---- ---- 56.40 -6.10 62.50 2420 ---- ---- ---- ---- 55.00 -6.00 61.00 2425 ---- ---- ---- ---- 54.40 -5.90 60.30 2430 ---- ---- ---- ---- 53.80 -5.80 59.60 2440 ---- ---- ---- ---- 52.50 -5.70 58.20 2450 ---- ---- ---- ---- 51.30 -5.60 56.90 2460 ---- ---- ---- ---- 50.10 -5.50 55.60 2470 ---- ---- ---- ---- 48.90 -5.40 54.30 2475 ---- ---- ---- ---- 48.40 -5.20 53.60 2480 ---- ---- ---- ---- 47.80 -5.20 53.00 2490 ---- ---- ---- ---- 46.70 -5.10 51.80 2500 ---- ---- ---- ---- 45.60 -5.00 50.60 2 5764 2525 ---- ---- ---- ---- 43.10 -4.80 47.90 2550 ---- ---- ---- ---- 40.60 -4.60 45.20 2575 ---- ---- ---- ---- 38.40 -4.40 42.80 2600 ---- ---- ---- ---- 36.30 -4.20 40.50 2625 ---- ---- ---- ---- 34.40 -4.00 38.40 2650 ---- ---- ---- ---- 32.50 -3.90 36.40 150 2675 ---- ---- ---- ---- 30.90 -3.70 34.60 2700 ---- ---- ---- ---- 29.30 -3.60 32.90 750 3000 ---- ---- ---- ---- 16.90 -2.10 19.00 2879 3450 ---- ---- ---- ---- 9.60 -1.10 10.70 3475 ---- ---- ---- ---- 9.40 -1.10 10.50 3500 ---- ---- ---- ---- 9.20 -1.00 10.20 4 4000 ---- ---- ---- ---- 6.60 -.70 7.30 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 511.40 -23.10 534.50 1625 ---- ---- ---- ---- 487.30 -22.70 510.00 1650 ---- ---- ---- ---- 463.60 -22.30 485.90 1675 ---- ---- ---- ---- 440.40 -22.00 462.40 1700 ---- ---- ---- ---- 417.70 -21.50 439.20 1725 ---- ---- ---- ---- 395.50 -21.10 416.60 1750 ---- ---- ---- ---- 373.80 -20.60 394.40 1775 ---- ---- ---- ---- 352.60 -20.20 372.80 1780 ---- ---- ---- ---- 348.40 -20.10 368.50 1790 ---- ---- ---- ---- 340.10 -19.90 360.00 1800 ---- ---- ---- ---- 331.90 -19.70 351.60 1810 ---- ---- ---- ---- 323.70 -19.60 343.30 1820 ---- ---- ---- ---- 315.70 -19.30 335.00 1825 ---- ---- ---- ---- 311.70 -19.20 330.90 1830 ---- ---- ---- ---- 307.70 -19.20 326.90 1840 ---- ---- ---- ---- 299.90 -18.90 318.80 1850 ---- ---- ---- ---- 292.10 -18.70 310.80 1860 ---- ---- ---- ---- 284.50 -18.50 303.00 1870 ---- ---- ---- ---- 276.90 -18.30 295.20 1875 ---- ---- ---- ---- 273.20 -18.20 291.40 1880 ---- ---- ---- ---- 269.50 -18.10 287.60 1885 ---- ---- ---- ---- 265.80 -18.00 283.80 1890 ---- ---- ---- ---- 262.20 -17.80 280.00 1895 ---- ---- ---- ---- 258.60 -17.70 276.30 1900 ---- ---- ---- ---- 255.00 -17.60 272.60 1905 ---- ---- ---- ---- 251.40 -17.60 269.00 1910 ---- ---- ---- ---- 247.90 -17.50 265.40 1915 ---- ---- ---- ---- 244.50 -17.30 261.80 1920 ---- ---- ---- ---- 241.00 -17.20 258.20 1925 ---- ---- ---- ---- 237.60 -17.10 254.70 1930 ---- ---- ---- ---- 234.30 -16.90 251.20 1935 ---- ---- ---- ---- 230.90 -16.90 247.80 1940 ---- ---- ---- ---- 227.70 -16.70 244.40 1945 ---- ---- ---- ---- 224.40 -16.60 241.00 1950 ---- ---- ---- ---- 221.20 -16.50 237.70 1955 ---- ---- ---- ---- 218.00 -16.40 234.40 1960 ---- ---- ---- ---- 214.90 -16.20 231.10 1965 ---- ---- ---- ---- 211.80 -16.10 227.90 1970 ---- ---- ---- ---- 208.70 -16.00 224.70 1975 ---- ---- ---- ---- 205.70 -15.90 221.60 1980 ---- ---- ---- ---- 202.70 -15.80 218.50 1985 ---- ---- ---- ---- 199.80 -15.60 215.40 1990 ---- ---- ---- ---- 196.90 -15.50 212.40 1995 ---- ---- ---- ---- 194.00 -15.40 209.40 2000 ---- ---- ---- ---- 191.20 -15.20 206.40 2005 ---- ---- ---- ---- 188.40 -15.10 203.50 2010 ---- ---- ---- ---- 185.60 -15.00 200.60 2015 ---- ---- ---- ---- 182.90 -14.90 197.80 2020 ---- ---- ---- ---- 180.20 -14.70 194.90 2025 ---- ---- ---- ---- 177.60 -14.60 192.20 2030 ---- ---- ---- ---- 175.00 -14.40 189.40 2035 ---- ---- ---- ---- 172.40 -14.30 186.70 2040 ---- ---- ---- ---- 169.90 -14.20 184.10 2045 ---- ---- ---- ---- 167.40 -14.10 181.50 2050 ---- ---- ---- ---- 164.90 -14.00 178.90 2055 ---- ---- ---- ---- 162.50 -13.80 176.30 2060 ---- ---- ---- ---- 160.10 -13.70 173.80 2065 ---- ---- ---- ---- 157.80 -13.50 171.30 2070 ---- ---- ---- ---- 155.50 -13.40 168.90 2075 ---- ---- ---- ---- 153.20 -13.30 166.50 2080 ---- ---- ---- ---- 151.00 -13.20 164.20 2085 ---- ---- ---- ---- 148.80 -13.00 161.80 2090 ---- ---- ---- ---- 146.70 -12.90 159.60 2095 ---- ---- ---- ---- 144.50 -12.80 157.30 2100 ---- ---- ---- ---- 142.50 -12.60 155.10 2105 ---- ---- ---- ---- 140.40 -12.50 152.90 2110 ---- ---- ---- ---- 138.40 -12.40 150.80 2115 ---- ---- ---- ---- 136.40 -12.30 148.70 2120 ---- ---- ---- ---- 134.50 -12.20 146.70 2125 ---- ---- ---- ---- 132.60 -12.10 144.70 2130 ---- ---- ---- ---- 130.80 -11.90 142.70 2135 ---- ---- ---- ---- 128.90 -11.80 140.70 2140 ---- ---- ---- ---- 127.10 -11.70 138.80 2145 ---- ---- ---- ---- 125.40 -11.50 136.90 2150 ---- ---- ---- ---- 123.60 -11.50 135.10 2155 ---- ---- ---- ---- 121.90 -11.40 133.30 2160 ---- ---- ---- ---- 120.30 -11.20 131.50 2165 ---- ---- ---- ---- 118.60 -11.10 129.70 2170 ---- ---- ---- ---- 117.00 -11.00 128.00 2175 ---- ---- ---- ---- 115.50 -10.80 126.30 2180 ---- ---- ---- ---- 113.90 -10.80 124.70 2185 ---- ---- ---- ---- 112.40 -10.60 123.00 2190 ---- ---- ---- ---- 110.90 -10.60 121.50 2195 ---- ---- ---- ---- 109.50 -10.40 119.90 2200 ---- ---- ---- ---- 108.00 -10.30 118.30 2205 ---- ---- ---- ---- 106.60 -10.20 116.80 2210 ---- ---- ---- ---- 105.20 -10.10 115.30 2215 ---- ---- ---- ---- 103.90 -10.00 113.90 2220 ---- ---- ---- ---- 102.50 -9.90 112.40 2225 ---- ---- ---- ---- 101.20 -9.80 111.00 2230 ---- ---- ---- ---- 99.90 -9.70 109.60 2235 ---- ---- ---- ---- 98.70 -9.60 108.30 2240 ---- ---- ---- ---- 97.40 -9.50 106.90 2245 ---- ---- ---- ---- 96.20 -9.40 105.60 2250 ---- ---- ---- ---- 95.00 -9.30 104.30 2255 ---- ---- ---- ---- 93.80 -9.20 103.00 2260 ---- ---- ---- ---- 92.70 -9.10 101.80 2265 ---- ---- ---- ---- 91.50 -9.00 100.50 2270 ---- ---- ---- ---- 90.40 -8.90 99.30 2275 ---- ---- ---- ---- 89.30 -8.80 98.10 2280 ---- ---- ---- ---- 88.20 -8.80 97.00 2285 ---- ---- ---- ---- 87.20 -8.60 95.80 2290 ---- ---- ---- ---- 86.10 -8.60 94.70 2295 ---- ---- ---- ---- 85.10 -8.50 93.60 2300 ---- ---- ---- ---- 84.10 -8.40 92.50 2305 ---- ---- ---- ---- 83.10 -8.30 91.40 2310 ---- ---- ---- ---- 82.10 -8.20 90.30 2315 ---- ---- ---- ---- 81.10 -8.20 89.30 2320 ---- ---- ---- ---- 80.20 -8.10 88.30 2325 ---- ---- ---- ---- 79.30 -7.90 87.20 2330 ---- ---- ---- ---- 78.30 -7.90 86.20 2335 ---- ---- ---- ---- 77.40 -7.90 85.30 2340 ---- ---- ---- ---- 76.60 -7.70 84.30 2345 ---- ---- ---- ---- 75.70 -7.60 83.30 2350 ---- ---- ---- ---- 74.80 -7.60 82.40 2355 ---- ---- ---- ---- 74.00 -7.50 81.50 2360 ---- ---- ---- ---- 73.10 -7.50 80.60 2365 ---- ---- ---- ---- 72.30 -7.40 79.70 2370 ---- ---- ---- ---- 71.50 -7.30 78.80 2375 ---- ---- ---- ---- 70.70 -7.20 77.90 2380 ---- ---- ---- ---- 69.90 -7.20 77.10 2385 ---- ---- ---- ---- 69.20 -7.00 76.20 2390 ---- ---- ---- ---- 68.40 -7.00 75.40 2395 ---- ---- ---- ---- 67.60 -7.00 74.60 2400 ---- ---- ---- ---- 66.90 -6.90 73.80 2405 ---- ---- ---- ---- 66.20 -6.80 73.00 2410 ---- ---- ---- ---- 65.50 -6.70 72.20 2420 ---- ---- ---- ---- 64.10 -6.60 70.70 2425 ---- ---- ---- ---- 63.40 -6.50 69.90 2430 ---- ---- ---- ---- 62.70 -6.50 69.20 2440 ---- ---- ---- ---- 61.40 -6.40 67.80 2450 ---- ---- ---- ---- 60.10 -6.30 66.40 2460 ---- ---- ---- ---- 58.90 -6.10 65.00 2470 ---- ---- ---- ---- 57.70 -6.00 63.70 2475 ---- ---- ---- ---- 57.10 -6.00 63.10 2480 ---- ---- ---- ---- 56.60 -5.90 62.50 2490 ---- ---- ---- ---- 55.40 -5.80 61.20 2500 ---- ---- ---- ---- 54.40 -5.60 60.00 2510 ---- ---- ---- ---- 53.30 -5.60 58.90 2525 ---- ---- ---- ---- 51.80 -5.40 57.20 2550 ---- ---- ---- ---- 49.40 -5.20 54.60 2575 ---- ---- ---- ---- 47.10 -5.00 52.10 2600 ---- ---- ---- ---- 45.10 -4.70 49.80 2625 ---- ---- ---- ---- 43.20 -4.50 47.70 2650 ---- ---- ---- ---- 41.40 -4.30 45.70 2675 ---- ---- ---- ---- 39.70 -4.20 43.90 2700 ---- ---- ---- ---- 38.20 -4.00 42.20 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 511.70 -23.00 534.70 1625 ---- ---- ---- ---- 487.80 -22.60 510.40 1650 ---- ---- ---- ---- 464.40 -22.10 486.50 1675 ---- ---- ---- ---- 441.40 -21.80 463.20 1700 ---- ---- ---- ---- 419.00 -21.30 440.30 1725 ---- ---- ---- ---- 397.00 -20.80 417.80 1750 ---- ---- ---- ---- 375.40 -20.50 395.90 1775 ---- ---- ---- ---- 354.40 -20.00 374.40 1780 ---- ---- ---- ---- 350.30 -19.90 370.20 1790 ---- ---- ---- ---- 342.10 -19.70 361.80 1800 ---- ---- ---- ---- 333.90 -19.60 353.50 1810 ---- ---- ---- ---- 325.90 -19.30 345.20 1820 ---- ---- ---- ---- 317.90 -19.20 337.10 1825 ---- ---- ---- ---- 314.00 -19.00 333.00 1830 ---- ---- ---- ---- 310.00 -19.00 329.00 1840 ---- ---- ---- ---- 302.30 -18.70 321.00 1850 ---- ---- ---- ---- 294.60 -18.50 313.10 1860 ---- ---- ---- ---- 287.00 -18.30 305.30 1870 ---- ---- ---- ---- 279.50 -18.10 297.60 1880 ---- ---- ---- ---- 272.20 -17.90 290.10 1885 ---- ---- ---- ---- 268.50 -17.80 286.30 1890 ---- ---- ---- ---- 264.90 -17.70 282.60 1895 ---- ---- ---- ---- 261.30 -17.60 278.90 1900 ---- ---- ---- ---- 257.80 -17.50 275.30 1905 ---- ---- ---- ---- 254.30 -17.40 271.70 1910 ---- ---- ---- ---- 250.80 -17.30 268.10 1915 ---- ---- ---- ---- 247.40 -17.20 264.60 1920 ---- ---- ---- ---- 244.00 -17.00 261.00 1925 ---- ---- ---- ---- 240.60 -17.00 257.60 1930 ---- ---- ---- ---- 237.30 -16.80 254.10 1935 ---- ---- ---- ---- 234.00 -16.70 250.70 1940 ---- ---- ---- ---- 230.80 -16.50 247.30 1945 ---- ---- ---- ---- 227.60 -16.40 244.00 1950 ---- ---- ---- ---- 224.40 -16.30 240.70 1955 ---- ---- ---- ---- 221.20 -16.20 237.40 1960 ---- ---- ---- ---- 218.10 -16.10 234.20 1965 ---- ---- ---- ---- 215.10 -15.90 231.00 1970 ---- ---- ---- ---- 212.00 -15.90 227.90 1975 ---- ---- ---- ---- 209.10 -15.70 224.80 1980 ---- ---- ---- ---- 206.10 -15.60 221.70 1985 ---- ---- ---- ---- 203.20 -15.50 218.70 1990 ---- ---- ---- ---- 200.30 -15.40 215.70 1995 ---- ---- ---- ---- 197.50 -15.20 212.70 2000 ---- ---- ---- ---- 194.70 -15.10 209.80 2005 ---- ---- ---- ---- 191.90 -15.00 206.90 2010 ---- ---- ---- ---- 189.20 -14.90 204.10 2015 ---- ---- ---- ---- 186.50 -14.80 201.30 2020 ---- ---- ---- ---- 183.90 -14.60 198.50 2025 ---- ---- ---- ---- 181.30 -14.40 195.70 2030 ---- ---- ---- ---- 178.70 -14.30 193.00 2035 ---- ---- ---- ---- 176.10 -14.30 190.40 2040 ---- ---- ---- ---- 173.60 -14.10 187.70 2045 ---- ---- ---- ---- 171.20 -13.90 185.10 2050 ---- ---- ---- ---- 168.70 -13.90 182.60 2055 ---- ---- ---- ---- 166.30 -13.80 180.10 2060 ---- ---- ---- ---- 164.00 -13.60 177.60 2065 ---- ---- ---- ---- 161.60 -13.50 175.10 2070 ---- ---- ---- ---- 159.40 -13.30 172.70 2075 ---- ---- ---- ---- 157.10 -13.30 170.40 2080 ---- ---- ---- ---- 154.90 -13.10 168.00 2085 ---- ---- ---- ---- 152.70 -13.00 165.70 2090 ---- ---- ---- ---- 150.60 -12.90 163.50 2095 ---- ---- ---- ---- 148.50 -12.70 161.20 2100 ---- ---- ---- ---- 146.40 -12.70 159.10 2105 ---- ---- ---- ---- 144.40 -12.50 156.90 2110 ---- ---- ---- ---- 142.40 -12.40 154.80 2115 ---- ---- ---- ---- 140.50 -12.20 152.70 2120 ---- ---- ---- ---- 138.60 -12.10 150.70 2125 ---- ---- ---- ---- 136.70 -12.00 148.70 2130 ---- ---- ---- ---- 134.80 -11.90 146.70 2135 ---- ---- ---- ---- 133.00 -11.80 144.80 2140 ---- ---- ---- ---- 131.20 -11.70 142.90 2145 ---- ---- ---- ---- 129.50 -11.50 141.00 2150 ---- ---- ---- ---- 127.80 -11.40 139.20 2155 ---- ---- ---- ---- 126.10 -11.30 137.40 2160 ---- ---- ---- ---- 124.40 -11.30 135.70 2165 ---- ---- ---- ---- 122.80 -11.10 133.90 2170 ---- ---- ---- ---- 121.20 -11.00 132.20 2175 ---- ---- ---- ---- 119.60 -10.90 130.50 2180 ---- ---- ---- ---- 118.10 -10.80 128.90 2185 ---- ---- ---- ---- 116.60 -10.70 127.30 2190 ---- ---- ---- ---- 115.10 -10.60 125.70 2195 ---- ---- ---- ---- 113.70 -10.40 124.10 2200 ---- ---- ---- ---- 112.20 -10.40 122.60 2205 ---- ---- ---- ---- 110.80 -10.30 121.10 2210 ---- ---- ---- ---- 109.50 -10.10 119.60 2215 ---- ---- ---- ---- 108.10 -10.10 118.20 2220 ---- ---- ---- ---- 106.80 -9.90 116.70 2225 ---- ---- ---- ---- 105.50 -9.80 115.30 2230 ---- ---- ---- ---- 104.20 -9.80 114.00 2235 ---- ---- ---- ---- 102.90 -9.70 112.60 2240 ---- ---- ---- ---- 101.70 -9.60 111.30 2245 ---- ---- ---- ---- 100.50 -9.40 109.90 2250 ---- ---- ---- ---- 99.30 -9.40 108.70 2255 ---- ---- ---- ---- 98.10 -9.30 107.40 2260 ---- ---- ---- ---- 96.90 -9.20 106.10 2265 ---- ---- ---- ---- 95.80 -9.10 104.90 2270 ---- ---- ---- ---- 94.70 -9.00 103.70 2275 ---- ---- ---- ---- 93.60 -8.90 102.50 2280 ---- ---- ---- ---- 92.50 -8.90 101.40 2285 ---- ---- ---- ---- 91.40 -8.80 100.20 2290 ---- ---- ---- ---- 90.40 -8.70 99.10 2295 ---- ---- ---- ---- 89.40 -8.60 98.00 2300 ---- ---- ---- ---- 88.40 -8.50 96.90 2305 ---- ---- ---- ---- 87.40 -8.40 95.80 2310 ---- ---- ---- ---- 86.40 -8.30 94.70 2315 ---- ---- ---- ---- 85.40 -8.30 93.70 2320 ---- ---- ---- ---- 84.50 -8.10 92.60 2325 ---- ---- ---- ---- 83.50 -8.10 91.60 2330 ---- ---- ---- ---- 82.60 -8.00 90.60 2335 ---- ---- ---- ---- 81.70 -7.90 89.60 2340 ---- ---- ---- ---- 80.80 -7.90 88.70 2345 ---- ---- ---- ---- 79.90 -7.80 87.70 2350 ---- ---- ---- ---- 79.10 -7.70 86.80 2360 ---- ---- ---- ---- 77.40 -7.50 84.90 2370 ---- ---- ---- ---- 75.70 -7.50 83.20 2380 ---- ---- ---- ---- 74.10 -7.30 81.40 2390 ---- ---- ---- ---- 72.60 -7.20 79.80 2400 ---- ---- ---- ---- 71.10 -7.00 78.10 2410 ---- ---- ---- ---- 69.70 -6.80 76.50 2420 ---- ---- ---- ---- 68.20 -6.80 75.00 2425 ---- ---- ---- ---- 67.60 -6.70 74.30 2430 ---- ---- ---- ---- 66.90 -6.60 73.50 2440 ---- ---- ---- ---- 65.60 -6.50 72.10 2450 ---- ---- ---- ---- 64.30 -6.40 70.70 2475 ---- ---- ---- ---- 61.20 -6.10 67.30 2500 ---- ---- ---- ---- 58.40 -5.80 64.20 2525 ---- ---- ---- ---- 55.80 -5.60 61.40 2550 ---- ---- ---- ---- 53.30 -5.40 58.70 2575 ---- ---- ---- ---- 51.00 -5.20 56.20 2600 ---- ---- ---- ---- 48.90 -5.00 53.90 2625 ---- ---- ---- ---- 47.00 -4.70 51.70 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 530.80 -23.00 553.80 1625 ---- ---- ---- ---- 506.80 -22.60 529.40 1650 ---- ---- ---- ---- 483.30 -22.20 505.50 1675 ---- ---- ---- ---- 460.30 -21.70 482.00 1700 ---- ---- ---- ---- 437.70 -21.40 459.10 1725 ---- ---- ---- ---- 415.60 -20.90 436.50 1750 ---- ---- ---- ---- 393.90 -20.60 414.50 1775 ---- ---- ---- ---- 372.80 -20.10 392.90 1800 ---- ---- ---- ---- 352.10 -19.70 371.80 1810 ---- ---- ---- ---- 344.00 -19.50 363.50 1820 ---- ---- ---- ---- 335.90 -19.30 355.20 1825 ---- ---- ---- ---- 332.00 -19.20 351.20 1830 ---- ---- ---- ---- 328.00 -19.10 347.10 1840 ---- ---- ---- ---- 320.10 -18.90 339.00 1850 ---- ---- ---- ---- 312.30 -18.70 331.00 1860 ---- ---- ---- ---- 304.60 -18.60 323.20 1870 ---- ---- ---- ---- 297.00 -18.40 315.40 1880 ---- ---- ---- ---- 289.50 -18.20 307.70 1890 ---- ---- ---- ---- 282.10 -18.00 300.10 1900 ---- ---- ---- ---- 274.90 -17.70 292.60 1905 ---- ---- ---- ---- 271.30 -17.60 288.90 1910 ---- ---- ---- ---- 267.70 -17.50 285.20 1915 ---- ---- ---- ---- 264.20 -17.40 281.60 1920 ---- ---- ---- ---- 260.70 -17.30 278.00 1925 ---- ---- ---- ---- 257.20 -17.20 274.40 1930 ---- ---- ---- ---- 253.80 -17.10 270.90 1935 ---- ---- ---- ---- 250.40 -17.00 267.40 1940 ---- ---- ---- ---- 247.10 -16.80 263.90 1945 ---- ---- ---- ---- 243.70 -16.80 260.50 1950 ---- ---- ---- ---- 240.50 -16.60 257.10 1955 ---- ---- ---- ---- 237.20 -16.50 253.70 1960 ---- ---- ---- ---- 234.00 -16.40 250.40 1965 ---- ---- ---- ---- 230.80 -16.30 247.10 1970 ---- ---- ---- ---- 227.70 -16.10 243.80 1975 ---- ---- ---- ---- 224.60 -16.00 240.60 1980 ---- ---- ---- ---- 221.50 -15.90 237.40 1985 ---- ---- ---- ---- 218.50 -15.80 234.30 1990 ---- ---- ---- ---- 215.50 -15.70 231.20 1995 ---- ---- ---- ---- 212.60 -15.50 228.10 2000 ---- ---- ---- ---- 209.60 -15.50 225.10 2005 ---- ---- ---- ---- 206.80 -15.30 222.10 2010 ---- ---- ---- ---- 203.90 -15.30 219.20 2015 ---- ---- ---- ---- 201.10 -15.10 216.20 2020 ---- ---- ---- ---- 198.40 -14.90 213.30 2025 ---- ---- ---- ---- 195.60 -14.90 210.50 2030 ---- ---- ---- ---- 192.90 -14.80 207.70 2035 ---- ---- ---- ---- 190.30 -14.60 204.90 2040 ---- ---- ---- ---- 187.70 -14.50 202.20 2045 ---- ---- ---- ---- 185.10 -14.40 199.50 2050 ---- ---- ---- ---- 182.50 -14.30 196.80 2055 ---- ---- ---- ---- 180.00 -14.10 194.10 2060 ---- ---- ---- ---- 177.50 -14.00 191.50 2065 ---- ---- ---- ---- 175.10 -13.90 189.00 2070 ---- ---- ---- ---- 172.70 -13.80 186.50 2075 ---- ---- ---- ---- 170.30 -13.70 184.00 2080 ---- ---- ---- ---- 168.00 -13.50 181.50 2085 ---- ---- ---- ---- 165.70 -13.40 179.10 2090 ---- ---- ---- ---- 163.40 -13.30 176.70 2095 ---- ---- ---- ---- 161.20 -13.20 174.40 2100 ---- ---- ---- ---- 159.00 -13.10 172.10 2105 ---- ---- ---- ---- 156.90 -12.90 169.80 2110 ---- ---- ---- ---- 154.80 -12.80 167.60 2115 ---- ---- ---- ---- 152.70 -12.70 165.40 2120 ---- ---- ---- ---- 150.70 -12.50 163.20 2125 ---- ---- ---- ---- 148.70 -12.40 161.10 2130 ---- ---- ---- ---- 146.70 -12.30 159.00 2135 ---- ---- ---- ---- 144.80 -12.20 157.00 2140 ---- ---- ---- ---- 142.90 -12.10 155.00 2145 ---- ---- ---- ---- 141.00 -12.00 153.00 2150 ---- ---- ---- ---- 139.20 -11.90 151.10 2155 ---- ---- ---- ---- 137.40 -11.80 149.20 2160 ---- ---- ---- ---- 135.70 -11.60 147.30 2165 ---- ---- ---- ---- 133.90 -11.60 145.50 2170 ---- ---- ---- ---- 132.20 -11.50 143.70 2175 ---- ---- ---- ---- 130.60 -11.30 141.90 2180 ---- ---- ---- ---- 128.90 -11.30 140.20 2185 ---- ---- ---- ---- 127.30 -11.20 138.50 2190 ---- ---- ---- ---- 125.80 -11.00 136.80 2195 ---- ---- ---- ---- 124.20 -10.90 135.10 2200 ---- ---- ---- ---- 122.70 -10.80 133.50 2205 ---- ---- ---- ---- 121.20 -10.70 131.90 2210 ---- ---- ---- ---- 119.70 -10.60 130.30 2215 ---- ---- ---- ---- 118.20 -10.50 128.70 2220 ---- ---- ---- ---- 116.80 -10.40 127.20 2225 ---- ---- ---- ---- 115.40 -10.30 125.70 2230 ---- ---- ---- ---- 114.00 -10.20 124.20 2235 ---- ---- ---- ---- 112.60 -10.10 122.70 2240 ---- ---- ---- ---- 111.30 -10.00 121.30 2245 ---- ---- ---- ---- 110.00 -9.90 119.90 2250 ---- ---- ---- ---- 108.60 -9.90 118.50 2255 ---- ---- ---- ---- 107.40 -9.70 117.10 2260 ---- ---- ---- ---- 106.10 -9.60 115.70 2265 ---- ---- ---- ---- 104.80 -9.60 114.40 2270 ---- ---- ---- ---- 103.60 -9.40 113.00 2275 ---- ---- ---- ---- 102.40 -9.30 111.70 2280 ---- ---- ---- ---- 101.20 -9.20 110.40 2285 ---- ---- ---- ---- 100.00 -9.20 109.20 2290 ---- ---- ---- ---- 98.80 -9.10 107.90 2295 ---- ---- ---- ---- 97.70 -9.00 106.70 2300 ---- ---- ---- ---- 96.50 -9.00 105.50 2305 ---- ---- ---- ---- 95.40 -8.90 104.30 2310 ---- ---- ---- ---- 94.30 -8.80 103.10 2315 ---- ---- ---- ---- 93.20 -8.70 101.90 2320 ---- ---- ---- ---- 92.20 -8.60 100.80 2325 ---- ---- ---- ---- 91.10 -8.50 99.60 2330 ---- ---- ---- ---- 90.10 -8.40 98.50 2335 ---- ---- ---- ---- 89.10 -8.30 97.40 2340 ---- ---- ---- ---- 88.10 -8.20 96.30 2345 ---- ---- ---- ---- 87.10 -8.10 95.20 2350 ---- ---- ---- ---- 86.10 -8.10 94.20 2355 ---- ---- ---- ---- 85.10 -8.00 93.10 2360 ---- ---- ---- ---- 84.20 -7.90 92.10 2370 ---- ---- ---- ---- 82.30 -7.80 90.10 2380 ---- ---- ---- ---- 80.50 -7.70 88.20 2390 ---- ---- ---- ---- 78.80 -7.50 86.30 2400 ---- ---- ---- ---- 77.10 -7.30 84.40 2410 ---- ---- ---- ---- 75.40 -7.20 82.60 2420 ---- ---- ---- ---- 73.80 -7.10 80.90 2425 ---- ---- ---- ---- 73.00 -7.00 80.00 2430 ---- ---- ---- ---- 72.20 -7.00 79.20 2440 ---- ---- ---- ---- 70.70 -6.90 77.60 2450 ---- ---- ---- ---- 69.20 -6.80 76.00 2460 ---- ---- ---- ---- 67.80 -6.60 74.40 2475 ---- ---- ---- ---- 65.70 -6.50 72.20 2500 ---- ---- ---- ---- 62.50 -6.10 68.60 2525 ---- ---- ---- ---- 59.50 -5.80 65.30 2550 ---- ---- ---- ---- 56.60 -5.60 62.20 2575 ---- ---- ---- ---- 54.00 -5.40 59.40 2600 ---- ---- ---- ---- 51.50 -5.20 56.70 2625 ---- ---- ---- ---- 49.30 -4.90 54.20 2650 ---- ---- ---- ---- 47.10 -4.70 51.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1112.00 -23.50 1135.50 1050 ---- ---- ---- ---- 1087.00 -23.50 1110.50 1075 ---- ---- ---- ---- 1062.00 -23.50 1085.50 1100 ---- ---- ---- ---- 1037.00 -23.50 1060.50 1125 ---- ---- ---- ---- 1012.00 -23.50 1035.50 1150 ---- ---- ---- ---- 987.00 -23.50 1010.50 1175 ---- ---- ---- ---- 962.00 -23.50 985.50 1200 ---- ---- ---- ---- 937.00 -23.50 960.50 1220 ---- ---- ---- ---- 917.00 -23.50 940.50 1225 ---- ---- ---- ---- 912.00 -23.50 935.50 1230 ---- ---- ---- ---- 907.00 -23.50 930.50 1240 ---- ---- ---- ---- 897.00 -23.50 920.50 1250 ---- ---- ---- ---- 887.00 -23.50 910.50 1260 ---- ---- ---- ---- 877.00 -23.50 900.50 1270 ---- ---- ---- ---- 867.00 -23.50 890.50 1275 ---- ---- ---- ---- 862.00 -23.50 885.50 1280 ---- ---- ---- ---- 857.00 -23.50 880.50 1290 ---- ---- ---- ---- 847.00 -23.50 870.50 1300 ---- ---- ---- ---- 837.00 -23.50 860.50 1310 ---- ---- ---- ---- 827.00 -23.50 850.50 1315 ---- ---- ---- ---- 822.00 -23.50 845.50 1320 ---- ---- ---- ---- 817.00 -23.50 840.50 1325 ---- ---- ---- ---- 812.00 -23.50 835.50 1330 ---- ---- ---- ---- 807.00 -23.50 830.50 1335 ---- ---- ---- ---- 802.00 -23.50 825.50 1340 ---- ---- ---- ---- 797.00 -23.50 820.50 1345 ---- ---- ---- ---- 792.00 -23.50 815.50 1350 ---- ---- ---- ---- 787.00 -23.50 810.50 1355 ---- ---- ---- ---- 782.00 -23.50 805.50 1360 ---- ---- ---- ---- 777.00 -23.50 800.50 1365 ---- ---- ---- ---- 772.00 -23.50 795.50 1370 ---- ---- ---- ---- 767.00 -23.50 790.50 1375 ---- ---- ---- ---- 762.00 -23.50 785.50 1380 ---- ---- ---- ---- 757.00 -23.50 780.50 1385 ---- ---- ---- ---- 752.00 -23.50 775.50 1390 ---- ---- ---- ---- 747.00 -23.50 770.50 1395 ---- ---- ---- ---- 742.00 -23.50 765.50 1400 ---- ---- ---- ---- 737.00 -23.50 760.50 1405 ---- ---- ---- ---- 732.00 -23.50 755.50 1410 ---- ---- ---- ---- 727.00 -23.50 750.50 1415 ---- ---- ---- ---- 722.00 -23.50 745.50 1420 ---- ---- ---- ---- 717.00 -23.50 740.50 1425 ---- ---- ---- ---- 712.00 -23.50 735.50 1430 ---- ---- ---- ---- 707.00 -23.50 730.50 1435 ---- ---- ---- ---- 702.00 -23.50 725.50 1440 ---- ---- ---- ---- 697.00 -23.50 720.50 1445 ---- ---- ---- ---- 692.00 -23.50 715.50 1450 ---- ---- ---- ---- 687.00 -23.50 710.50 1455 ---- ---- ---- ---- 682.00 -23.50 705.50 1460 ---- ---- ---- ---- 677.00 -23.50 700.50 1465 ---- ---- ---- ---- 672.00 -23.50 695.50 1470 ---- ---- ---- ---- 667.00 -23.50 690.50 1475 ---- ---- ---- ---- 662.00 -23.50 685.50 1480 ---- ---- ---- ---- 657.00 -23.50 680.50 1485 ---- ---- ---- ---- 652.00 -23.50 675.50 1490 ---- ---- ---- ---- 647.00 -23.50 670.50 1495 ---- ---- ---- ---- 642.00 -23.50 665.50 1500 ---- ---- ---- ---- 637.00 -23.50 660.50 1505 ---- ---- ---- ---- 632.00 -23.50 655.50 1510 ---- ---- ---- ---- 627.00 -23.50 650.50 1515 ---- ---- ---- ---- 622.00 -23.50 645.50 1520 ---- ---- ---- ---- 617.00 -23.50 640.50 1525 ---- ---- ---- ---- 612.00 -23.50 635.50 1530 ---- ---- ---- ---- 607.00 -23.50 630.50 1535 ---- ---- ---- ---- 602.00 -23.50 625.50 1540 ---- ---- ---- ---- 597.00 -23.50 620.50 1545 ---- ---- ---- ---- 592.00 -23.50 615.50 1550 ---- ---- ---- ---- 587.10 -23.40 610.50 1555 ---- ---- ---- ---- 582.10 -23.40 605.50 1560 ---- ---- ---- ---- 577.20 -23.30 600.50 1565 ---- ---- ---- ---- 572.30 -23.20 595.50 1570 ---- ---- ---- ---- 567.40 -23.20 590.60 1575 ---- ---- ---- ---- 562.60 -23.00 585.60 1580 ---- ---- ---- ---- 557.70 -23.00 580.70 1585 ---- ---- ---- ---- 552.90 -22.90 575.80 1590 ---- ---- ---- ---- 548.10 -22.80 570.90 1595 ---- ---- ---- ---- 543.30 -22.70 566.00 1600 ---- ---- ---- ---- 538.60 -22.60 561.20 1605 ---- ---- ---- ---- 533.80 -22.60 556.40 1610 ---- ---- ---- ---- 529.10 -22.50 551.60 1615 ---- ---- ---- ---- 524.40 -22.40 546.80 1620 ---- ---- ---- ---- 519.70 -22.30 542.00 1625 ---- ---- ---- ---- 515.00 -22.20 537.20 1630 ---- ---- ---- ---- 510.40 -22.10 532.50 1635 ---- ---- ---- ---- 505.70 -22.10 527.80 1640 ---- ---- ---- ---- 501.10 -22.00 523.10 1645 ---- ---- ---- ---- 496.50 -21.90 518.40 1650 ---- ---- ---- ---- 492.00 -21.80 513.80 1655 ---- ---- ---- ---- 487.40 -21.70 509.10 1660 ---- ---- ---- ---- 482.80 -21.70 504.50 1665 ---- ---- ---- ---- 478.30 -21.60 499.90 1670 ---- ---- ---- ---- 473.80 -21.50 495.30 1675 ---- ---- ---- ---- 469.30 -21.40 490.70 1680 ---- ---- ---- ---- 464.90 -21.30 486.20 1685 ---- ---- ---- ---- 460.40 -21.30 481.70 1690 ---- ---- ---- ---- 456.00 -21.10 477.10 1695 ---- ---- ---- ---- 451.60 -21.00 472.60 1700 ---- ---- ---- ---- 447.20 -21.00 468.20 1705 ---- ---- ---- ---- 442.80 -20.90 463.70 1710 ---- ---- ---- ---- 438.40 -20.90 459.30 1715 ---- ---- ---- ---- 434.10 -20.70 454.80 1720 ---- ---- ---- ---- 429.80 -20.60 450.40 1725 ---- ---- ---- ---- 425.50 -20.60 446.10 1730 ---- ---- ---- ---- 421.20 -20.50 441.70 1735 ---- ---- ---- ---- 416.90 -20.40 437.30 1740 ---- ---- ---- ---- 412.70 -20.30 433.00 1745 ---- ---- ---- ---- 408.40 -20.30 428.70 1750 ---- ---- ---- ---- 404.20 -20.20 424.40 1755 ---- ---- ---- ---- 400.00 -20.10 420.10 1760 ---- ---- ---- ---- 395.90 -20.00 415.90 1765 ---- ---- ---- ---- 391.70 -19.90 411.60 1770 ---- ---- ---- ---- 387.60 -19.80 407.40 1775 ---- ---- ---- ---- 383.50 -19.70 403.20 1780 ---- ---- ---- ---- 379.40 -19.60 399.00 1785 ---- ---- ---- ---- 375.30 -19.60 394.90 1790 ---- ---- ---- ---- 371.20 -19.50 390.70 1795 ---- ---- ---- ---- 367.20 -19.40 386.60 1800 ---- ---- ---- ---- 363.20 -19.30 382.50 1805 ---- ---- ---- ---- 359.20 -19.20 378.40 1810 ---- ---- ---- ---- 355.20 -19.10 374.30 1815 ---- ---- ---- ---- 351.20 -19.10 370.30 1820 ---- ---- ---- ---- 347.30 -19.00 366.30 1825 ---- ---- ---- ---- 343.40 -18.80 362.20 1830 ---- ---- ---- ---- 339.50 -18.80 358.30 1835 ---- ---- ---- ---- 335.60 -18.70 354.30 1840 ---- ---- ---- ---- 331.70 -18.60 350.30 1845 ---- ---- ---- ---- 327.90 -18.50 346.40 1850 ---- ---- ---- ---- 324.10 -18.40 342.50 1855 ---- ---- ---- ---- 320.30 -18.30 338.60 1860 ---- ---- ---- ---- 316.50 -18.20 334.70 1865 ---- ---- ---- ---- 312.80 -18.10 330.90 1870 ---- ---- ---- ---- 309.00 -18.10 327.10 1875 ---- ---- ---- ---- 305.30 -18.00 323.30 1880 ---- ---- ---- ---- 301.60 -17.90 319.50 1885 ---- ---- ---- ---- 298.00 -17.70 315.70 1890 ---- ---- ---- ---- 294.40 -17.60 312.00 1895 ---- ---- ---- ---- 290.80 -17.50 308.30 1900 ---- ---- ---- ---- 287.20 -17.40 304.60 1905 ---- ---- ---- ---- 283.70 -17.30 301.00 1910 ---- ---- ---- ---- 280.10 -17.30 297.40 1915 ---- ---- ---- ---- 276.70 -17.10 293.80 1920 ---- ---- ---- ---- 273.20 -17.10 290.30 1925 ---- ---- ---- ---- 269.80 -16.90 286.70 1930 ---- ---- ---- ---- 266.40 -16.80 283.20 1935 ---- ---- ---- ---- 263.10 -16.70 279.80 1940 ---- ---- ---- ---- 259.70 -16.70 276.40 1945 ---- ---- ---- ---- 256.50 -16.50 273.00 1950 ---- ---- ---- ---- 253.20 -16.40 269.60 1955 ---- ---- ---- ---- 250.00 -16.30 266.30 1960 ---- ---- ---- ---- 246.80 -16.20 263.00 1965 ---- ---- ---- ---- 243.70 -16.10 259.80 1970 ---- ---- ---- ---- 240.60 -16.00 256.60 1975 ---- ---- ---- ---- 237.50 -15.90 253.40 1980 ---- ---- ---- ---- 234.50 -15.70 250.20 1985 ---- ---- ---- ---- 231.50 -15.60 247.10 1990 ---- ---- ---- ---- 228.50 -15.60 244.10 1995 ---- ---- ---- ---- 225.60 -15.40 241.00 2000 ---- ---- ---- ---- 222.70 -15.40 238.10 2005 ---- ---- ---- ---- 219.90 -15.20 235.10 2010 ---- ---- ---- ---- 217.10 -15.10 232.20 2015 ---- ---- ---- ---- 214.30 -15.00 229.30 2020 ---- ---- ---- ---- 211.60 -14.80 226.40 2025 ---- ---- ---- ---- 208.90 -14.70 223.60 2030 ---- ---- ---- ---- 206.20 -14.60 220.80 2035 ---- ---- ---- ---- 203.60 -14.50 218.10 2040 ---- ---- ---- ---- 201.00 -14.40 215.40 2045 ---- ---- ---- ---- 198.40 -14.30 212.70 2050 ---- ---- ---- ---- 195.90 -14.20 210.10 2055 ---- ---- ---- ---- 193.40 -14.10 207.50 2060 ---- ---- ---- ---- 190.90 -14.00 204.90 2065 ---- ---- ---- ---- 188.50 -13.80 202.30 2070 ---- ---- ---- ---- 186.10 -13.70 199.80 2075 ---- ---- ---- ---- 183.70 -13.70 197.40 2080 ---- ---- ---- ---- 181.40 -13.50 194.90 2085 ---- ---- ---- ---- 179.10 -13.40 192.50 2090 ---- ---- ---- ---- 176.90 -13.30 190.20 2095 ---- ---- ---- ---- 174.70 -13.20 187.90 2100 ---- ---- ---- ---- 172.50 -13.10 185.60 2105 ---- ---- ---- ---- 170.30 -13.00 183.30 2110 ---- ---- ---- ---- 168.20 -12.90 181.10 2115 ---- ---- ---- ---- 166.10 -12.80 178.90 2120 ---- ---- ---- ---- 164.10 -12.70 176.80 2125 ---- ---- ---- ---- 162.10 -12.50 174.60 2130 ---- ---- ---- ---- 160.10 -12.50 172.60 2135 ---- ---- ---- ---- 158.20 -12.30 170.50 2140 ---- ---- ---- ---- 156.30 -12.20 168.50 2145 ---- ---- ---- ---- 154.40 -12.20 166.60 2150 ---- ---- ---- ---- 152.60 -12.00 164.60 2155 ---- ---- ---- ---- 150.80 -11.90 162.70 2160 ---- ---- ---- ---- 149.00 -11.80 160.80 2165 ---- ---- ---- ---- 147.30 -11.70 159.00 2170 ---- ---- ---- ---- 145.60 -11.60 157.20 2175 ---- ---- ---- ---- 143.90 -11.50 155.40 2180 ---- ---- ---- ---- 142.30 -11.40 153.70 2185 ---- ---- ---- ---- 140.70 -11.30 152.00 2190 ---- ---- ---- ---- 139.10 -11.20 150.30 2195 ---- ---- ---- ---- 137.50 -11.10 148.60 2200 ---- ---- ---- ---- 136.00 -11.00 147.00 2205 ---- ---- ---- ---- 134.50 -10.90 145.40 2210 ---- ---- ---- ---- 133.00 -10.80 143.80 2215 ---- ---- ---- ---- 131.60 -10.70 142.30 2220 ---- ---- ---- ---- 130.10 -10.70 140.80 2225 ---- ---- ---- ---- 128.70 -10.60 139.30 2230 ---- ---- ---- ---- 127.30 -10.50 137.80 2235 ---- ---- ---- ---- 126.00 -10.30 136.30 2240 ---- ---- ---- ---- 124.70 -10.20 134.90 2245 ---- ---- ---- ---- 123.40 -10.10 133.50 2250 ---- ---- ---- ---- 122.10 -10.10 132.20 2255 ---- ---- ---- ---- 120.80 -10.00 130.80 2260 ---- ---- ---- ---- 119.60 -9.90 129.50 2265 ---- ---- ---- ---- 118.30 -9.90 128.20 2270 ---- ---- ---- ---- 117.10 -9.80 126.90 2275 ---- ---- ---- ---- 115.90 -9.70 125.60 2280 ---- ---- ---- ---- 114.80 -9.60 124.40 2285 ---- ---- ---- ---- 113.60 -9.50 123.10 2290 ---- ---- ---- ---- 112.50 -9.40 121.90 2295 ---- ---- ---- ---- 111.40 -9.30 120.70 2300 ---- ---- ---- ---- 110.30 -9.20 119.50 2305 ---- ---- ---- ---- 109.20 -9.20 118.40 2310 ---- ---- ---- ---- 108.20 -9.10 117.30 2315 ---- ---- ---- ---- 107.10 -9.00 116.10 2320 ---- ---- ---- ---- 106.10 -8.90 115.00 2325 ---- ---- ---- ---- 105.10 -8.80 113.90 2330 ---- ---- ---- ---- 104.10 -8.80 112.90 2335 ---- ---- ---- ---- 103.10 -8.70 111.80 2340 ---- ---- ---- ---- 102.10 -8.70 110.80 2345 ---- ---- ---- ---- 101.20 -8.50 109.70 2350 ---- ---- ---- ---- 100.20 -8.50 108.70 2355 ---- ---- ---- ---- 99.30 -8.40 107.70 2360 ---- ---- ---- ---- 98.40 -8.40 106.80 2365 ---- ---- ---- ---- 97.50 -8.30 105.80 2370 ---- ---- ---- ---- 96.60 -8.20 104.80 2375 ---- ---- ---- ---- 95.70 -8.20 103.90 2380 ---- ---- ---- ---- 94.90 -8.00 102.90 2385 ---- ---- ---- ---- 94.00 -8.00 102.00 2390 ---- ---- ---- ---- 93.20 -7.90 101.10 2395 ---- ---- ---- ---- 92.30 -7.90 100.20 2400 ---- ---- ---- ---- 91.50 -7.80 99.30 2405 ---- ---- ---- ---- 90.70 -7.80 98.50 2410 ---- ---- ---- ---- 89.90 -7.70 97.60 2415 ---- ---- ---- ---- 89.10 -7.70 96.80 2420 ---- ---- ---- ---- 88.40 -7.50 95.90 2425 ---- ---- ---- ---- 87.60 -7.50 95.10 2430 ---- ---- ---- ---- 86.80 -7.50 94.30 2435 ---- ---- ---- ---- 86.10 -7.40 93.50 2440 ---- ---- ---- ---- 85.40 -7.30 92.70 2450 ---- ---- ---- ---- 83.90 -7.30 91.20 2460 ---- ---- ---- ---- 82.50 -7.20 89.70 2470 ---- ---- ---- ---- 81.20 -7.00 88.20 2475 ---- ---- ---- ---- 80.50 -7.00 87.50 2480 ---- ---- ---- ---- 79.90 -6.90 86.80 2490 ---- ---- ---- ---- 78.60 -6.80 85.40 2500 ---- ---- ---- ---- 77.40 -6.70 84.10 2510 ---- ---- ---- ---- 76.10 -6.60 82.70 2520 ---- ---- ---- ---- 75.00 -6.50 81.50 2525 ---- ---- ---- ---- 74.40 -6.40 80.80 2530 ---- ---- ---- ---- 73.80 -6.40 80.20 2550 ---- ---- ---- ---- 71.60 -6.20 77.80 2575 ---- ---- ---- ---- 69.00 -6.00 75.00 2600 ---- ---- ---- ---- 66.60 -5.80 72.40 2625 ---- ---- ---- ---- 64.30 -5.60 69.90 2650 ---- ---- ---- ---- 62.20 -5.40 67.60 2675 ---- ---- ---- ---- 60.20 -5.30 65.50 2700 ---- ---- ---- ---- 58.40 -5.00 63.40 700 2725 ---- ---- ---- ---- 56.60 -4.90 61.50 2750 ---- ---- ---- ---- 55.00 -4.70 59.70 2775 ---- ---- ---- ---- 53.40 -4.70 58.10 2800 ---- ---- ---- ---- 52.00 -4.50 56.50 2825 ---- ---- ---- ---- 50.60 -4.40 55.00 2850 ---- ---- ---- ---- 49.40 -4.20 53.60 2875 ---- ---- ---- ---- 48.20 -4.10 52.30 2900 ---- ---- ---- ---- 47.00 -4.10 51.10 2925 ---- ---- ---- ---- 46.00 -3.90 49.90 2950 ---- ---- ---- ---- 45.00 -3.80 48.80 2975 ---- ---- ---- ---- 44.00 -3.80 47.80 3000 ---- ---- ---- ---- 43.20 -3.60 46.80 3100 ---- ---- ---- ---- 40.10 -3.40 43.50 3200 ---- ---- ---- ---- 37.70 -3.10 40.80 3300 ---- ---- ---- ---- 35.90 -2.90 38.80 3400 ---- ---- ---- ---- 34.40 -2.80 37.20 3500 ---- ---- ---- ---- 33.30 -2.60 35.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1089.00 -23.50 1112.50 1100 ---- ---- ---- ---- 1064.00 -23.50 1087.50 1125 ---- ---- ---- ---- 1039.00 -23.50 1062.50 1150 ---- ---- ---- ---- 1014.00 -23.50 1037.50 1175 ---- ---- ---- ---- 989.00 -23.50 1012.50 1200 ---- ---- ---- ---- 964.00 -23.50 987.50 1225 ---- ---- ---- ---- 939.00 -23.50 962.50 1250 ---- ---- ---- ---- 914.00 -23.50 937.50 1270 ---- ---- ---- ---- 894.00 -23.50 917.50 1275 ---- ---- ---- ---- 889.00 -23.50 912.50 1280 ---- ---- ---- ---- 884.00 -23.50 907.50 1290 ---- ---- ---- ---- 874.00 -23.50 897.50 1300 ---- ---- ---- ---- 864.00 -23.50 887.50 1310 ---- ---- ---- ---- 854.00 -23.50 877.50 1320 ---- ---- ---- ---- 844.00 -23.50 867.50 1325 ---- ---- ---- ---- 839.00 -23.50 862.50 1330 ---- ---- ---- ---- 834.00 -23.50 857.50 1340 ---- ---- ---- ---- 824.00 -23.50 847.50 1350 ---- ---- ---- ---- 814.00 -23.50 837.50 1360 ---- ---- ---- ---- 804.00 -23.50 827.50 1370 ---- ---- ---- ---- 794.00 -23.50 817.50 1375 ---- ---- ---- ---- 789.00 -23.50 812.50 1380 ---- ---- ---- ---- 784.00 -23.50 807.50 1385 ---- ---- ---- ---- 779.00 -23.50 802.50 1390 ---- ---- ---- ---- 774.00 -23.50 797.50 1395 ---- ---- ---- ---- 769.00 -23.50 792.50 1400 ---- ---- ---- ---- 764.00 -23.50 787.50 1405 ---- ---- ---- ---- 759.00 -23.50 782.50 1410 ---- ---- ---- ---- 754.00 -23.50 777.50 1415 ---- ---- ---- ---- 749.00 -23.50 772.50 1420 ---- ---- ---- ---- 744.00 -23.50 767.50 1425 ---- ---- ---- ---- 739.00 -23.50 762.50 1430 ---- ---- ---- ---- 734.00 -23.50 757.50 1435 ---- ---- ---- ---- 729.00 -23.50 752.50 1440 ---- ---- ---- ---- 724.00 -23.50 747.50 1445 ---- ---- ---- ---- 719.00 -23.50 742.50 1450 ---- ---- ---- ---- 714.00 -23.50 737.50 1455 ---- ---- ---- ---- 709.00 -23.50 732.50 1460 ---- ---- ---- ---- 704.00 -23.50 727.50 1465 ---- ---- ---- ---- 699.00 -23.50 722.50 1470 ---- ---- ---- ---- 694.00 -23.50 717.50 1475 ---- ---- ---- ---- 689.00 -23.50 712.50 1480 ---- ---- ---- ---- 684.00 -23.50 707.50 1485 ---- ---- ---- ---- 679.00 -23.50 702.50 1490 ---- ---- ---- ---- 674.00 -23.50 697.50 1495 ---- ---- ---- ---- 669.00 -23.50 692.50 1500 ---- ---- ---- ---- 664.00 -23.50 687.50 1505 ---- ---- ---- ---- 659.00 -23.50 682.50 1510 ---- ---- ---- ---- 654.00 -23.50 677.50 1515 ---- ---- ---- ---- 649.00 -23.50 672.50 1520 ---- ---- ---- ---- 644.10 -23.40 667.50 1525 ---- ---- ---- ---- 639.20 -23.30 662.50 1530 ---- ---- ---- ---- 634.30 -23.20 657.50 1535 ---- ---- ---- ---- 629.40 -23.10 652.50 1540 ---- ---- ---- ---- 624.50 -23.10 647.60 1545 ---- ---- ---- ---- 619.60 -23.00 642.60 1550 ---- ---- ---- ---- 614.80 -22.90 637.70 1555 ---- ---- ---- ---- 610.00 -22.80 632.80 1560 ---- ---- ---- ---- 605.20 -22.70 627.90 1565 ---- ---- ---- ---- 600.40 -22.70 623.10 1570 ---- ---- ---- ---- 595.70 -22.50 618.20 1575 ---- ---- ---- ---- 590.90 -22.50 613.40 1580 ---- ---- ---- ---- 586.20 -22.40 608.60 1585 ---- ---- ---- ---- 581.50 -22.30 603.80 1590 ---- ---- ---- ---- 576.80 -22.30 599.10 1595 ---- ---- ---- ---- 572.20 -22.10 594.30 1600 ---- ---- ---- ---- 567.50 -22.10 589.60 1605 ---- ---- ---- ---- 562.90 -22.00 584.90 1610 ---- ---- ---- ---- 558.30 -21.90 580.20 1615 ---- ---- ---- ---- 553.70 -21.80 575.50 1620 ---- ---- ---- ---- 549.10 -21.80 570.90 1625 ---- ---- ---- ---- 544.50 -21.70 566.20 1630 ---- ---- ---- ---- 540.00 -21.60 561.60 1635 ---- ---- ---- ---- 535.50 -21.50 557.00 1640 ---- ---- ---- ---- 530.90 -21.50 552.40 1645 ---- ---- ---- ---- 526.50 -21.30 547.80 1650 ---- ---- ---- ---- 522.00 -21.30 543.30 1655 ---- ---- ---- ---- 517.50 -21.20 538.70 1660 ---- ---- ---- ---- 513.10 -21.10 534.20 1665 ---- ---- ---- ---- 508.70 -21.00 529.70 1670 ---- ---- ---- ---- 504.30 -21.00 525.30 1675 ---- ---- ---- ---- 499.90 -20.90 520.80 1680 ---- ---- ---- ---- 495.50 -20.80 516.30 1685 ---- ---- ---- ---- 491.20 -20.70 511.90 1690 ---- ---- ---- ---- 486.80 -20.70 507.50 1695 ---- ---- ---- ---- 482.50 -20.60 503.10 1700 ---- ---- ---- ---- 478.20 -20.50 498.70 1705 ---- ---- ---- ---- 473.90 -20.50 494.40 1710 ---- ---- ---- ---- 469.70 -20.30 490.00 1715 ---- ---- ---- ---- 465.40 -20.30 485.70 1720 ---- ---- ---- ---- 461.20 -20.20 481.40 1725 ---- ---- ---- ---- 457.00 -20.10 477.10 1730 ---- ---- ---- ---- 452.80 -20.00 472.80 1735 ---- ---- ---- ---- 448.60 -20.00 468.60 1740 ---- ---- ---- ---- 444.50 -19.90 464.40 1745 ---- ---- ---- ---- 440.30 -19.80 460.10 1750 ---- ---- ---- ---- 436.20 -19.70 455.90 1755 ---- ---- ---- ---- 432.10 -19.60 451.70 1760 ---- ---- ---- ---- 428.00 -19.60 447.60 1765 ---- ---- ---- ---- 423.90 -19.50 443.40 1770 ---- ---- ---- ---- 419.90 -19.40 439.30 1775 ---- ---- ---- ---- 415.90 -19.30 435.20 1780 ---- ---- ---- ---- 411.80 -19.30 431.10 1785 ---- ---- ---- ---- 407.80 -19.20 427.00 1790 ---- ---- ---- ---- 403.90 -19.00 422.90 1795 ---- ---- ---- ---- 399.90 -19.00 418.90 1800 ---- ---- ---- ---- 395.90 -19.00 414.90 1805 ---- ---- ---- ---- 392.00 -18.90 410.90 1810 ---- ---- ---- ---- 388.10 -18.80 406.90 1815 ---- ---- ---- ---- 384.20 -18.70 402.90 1820 ---- ---- ---- ---- 380.30 -18.60 398.90 1825 ---- ---- ---- ---- 376.50 -18.50 395.00 1830 ---- ---- ---- ---- 372.60 -18.50 391.10 1835 ---- ---- ---- ---- 368.80 -18.40 387.20 1840 ---- ---- ---- ---- 365.00 -18.30 383.30 1845 ---- ---- ---- ---- 361.20 -18.20 379.40 1850 ---- ---- ---- ---- 357.50 -18.10 375.60 1855 ---- ---- ---- ---- 353.70 -18.00 371.70 1860 ---- ---- ---- ---- 350.00 -17.90 367.90 1865 ---- ---- ---- ---- 346.30 -17.80 364.10 1870 ---- ---- ---- ---- 342.60 -17.70 360.30 1875 ---- ---- ---- ---- 338.90 -17.70 356.60 1880 ---- ---- ---- ---- 335.30 -17.60 352.90 1885 ---- ---- ---- ---- 331.60 -17.50 349.10 1890 ---- ---- ---- ---- 328.00 -17.40 345.40 1895 ---- ---- ---- ---- 324.40 -17.40 341.80 1900 ---- ---- ---- ---- 320.90 -17.20 338.10 1905 ---- ---- ---- ---- 317.30 -17.20 334.50 1910 ---- ---- ---- ---- 313.80 -17.10 330.90 1915 ---- ---- ---- ---- 310.30 -17.00 327.30 1920 ---- ---- ---- ---- 306.90 -16.90 323.80 1925 ---- ---- ---- ---- 303.40 -16.80 320.20 1930 ---- ---- ---- ---- 300.00 -16.70 316.70 1935 ---- ---- ---- ---- 296.70 -16.60 313.30 1940 ---- ---- ---- ---- 293.30 -16.50 309.80 1945 ---- ---- ---- ---- 290.00 -16.40 306.40 1950 ---- ---- ---- ---- 286.70 -16.30 303.00 1955 ---- ---- ---- ---- 283.40 -16.30 299.70 1960 ---- ---- ---- ---- 280.20 -16.20 296.40 1965 ---- ---- ---- ---- 277.00 -16.10 293.10 1970 ---- ---- ---- ---- 273.90 -15.90 289.80 1975 ---- ---- ---- ---- 270.80 -15.80 286.60 1980 ---- ---- ---- ---- 267.70 -15.70 283.40 1985 ---- ---- ---- ---- 264.60 -15.70 280.30 1990 ---- ---- ---- ---- 261.60 -15.60 277.20 1995 ---- ---- ---- ---- 258.60 -15.50 274.10 2000 ---- ---- ---- ---- 255.70 -15.30 271.00 2005 ---- ---- ---- ---- 252.80 -15.20 268.00 2010 ---- ---- ---- ---- 249.90 -15.20 265.10 2015 ---- ---- ---- ---- 247.10 -15.00 262.10 2020 ---- ---- ---- ---- 244.30 -14.90 259.20 2025 ---- ---- ---- ---- 241.50 -14.90 256.40 2030 ---- ---- ---- ---- 238.80 -14.70 253.50 2035 ---- ---- ---- ---- 236.10 -14.60 250.70 2040 ---- ---- ---- ---- 233.40 -14.60 248.00 2045 ---- ---- ---- ---- 230.80 -14.50 245.30 2050 ---- ---- ---- ---- 228.20 -14.40 242.60 2055 ---- ---- ---- ---- 225.60 -14.30 239.90 2060 ---- ---- ---- ---- 223.10 -14.20 237.30 2065 ---- ---- ---- ---- 220.60 -14.10 234.70 2070 ---- ---- ---- ---- 218.10 -14.00 232.10 2075 ---- ---- ---- ---- 215.70 -13.90 229.60 2080 ---- ---- ---- ---- 213.30 -13.80 227.10 2085 ---- ---- ---- ---- 210.90 -13.70 224.60 2090 ---- ---- ---- ---- 208.60 -13.60 222.20 2095 ---- ---- ---- ---- 206.30 -13.50 219.80 2100 ---- ---- ---- ---- 204.00 -13.40 217.40 2105 ---- ---- ---- ---- 201.80 -13.30 215.10 2110 ---- ---- ---- ---- 199.60 -13.20 212.80 2115 ---- ---- ---- ---- 197.40 -13.10 210.50 2120 ---- ---- ---- ---- 195.30 -13.00 208.30 2125 ---- ---- ---- ---- 193.20 -12.90 206.10 2130 ---- ---- ---- ---- 191.10 -12.90 204.00 2135 ---- ---- ---- ---- 189.10 -12.70 201.80 2140 ---- ---- ---- ---- 187.10 -12.60 199.70 2145 ---- ---- ---- ---- 185.20 -12.50 197.70 2150 ---- ---- ---- ---- 183.20 -12.50 195.70 2155 ---- ---- ---- ---- 181.30 -12.40 193.70 2160 ---- ---- ---- ---- 179.50 -12.20 191.70 2165 ---- ---- ---- ---- 177.60 -12.20 189.80 2170 ---- ---- ---- ---- 175.80 -12.10 187.90 2175 ---- ---- ---- ---- 174.10 -12.00 186.10 2180 ---- ---- ---- ---- 172.30 -11.90 184.20 2185 ---- ---- ---- ---- 170.60 -11.80 182.40 2190 ---- ---- ---- ---- 169.00 -11.70 180.70 2195 ---- ---- ---- ---- 167.30 -11.60 178.90 2200 ---- ---- ---- ---- 165.70 -11.50 177.20 2205 ---- ---- ---- ---- 164.10 -11.50 175.60 2210 ---- ---- ---- ---- 162.60 -11.30 173.90 2215 ---- ---- ---- ---- 161.00 -11.30 172.30 2220 ---- ---- ---- ---- 159.50 -11.20 170.70 2225 ---- ---- ---- ---- 158.00 -11.10 169.10 2230 ---- ---- ---- ---- 156.60 -11.00 167.60 2235 ---- ---- ---- ---- 155.20 -10.90 166.10 2240 ---- ---- ---- ---- 153.80 -10.80 164.60 2245 ---- ---- ---- ---- 152.40 -10.70 163.10 2250 ---- ---- ---- ---- 151.00 -10.70 161.70 2255 ---- ---- ---- ---- 149.70 -10.60 160.30 2260 ---- ---- ---- ---- 148.40 -10.50 158.90 2265 ---- ---- ---- ---- 147.10 -10.40 157.50 2270 ---- ---- ---- ---- 145.80 -10.40 156.20 2275 ---- ---- ---- ---- 144.60 -10.30 154.90 2280 ---- ---- ---- ---- 143.30 -10.30 153.60 2285 ---- ---- ---- ---- 142.10 -10.20 152.30 2290 ---- ---- ---- ---- 140.90 -10.10 151.00 2295 ---- ---- ---- ---- 139.70 -10.10 149.80 2300 ---- ---- ---- ---- 138.60 -9.90 148.50 2305 ---- ---- ---- ---- 137.50 -9.80 147.30 2310 ---- ---- ---- ---- 136.30 -9.80 146.10 2315 ---- ---- ---- ---- 135.20 -9.80 145.00 2320 ---- ---- ---- ---- 134.10 -9.70 143.80 2325 ---- ---- ---- ---- 133.10 -9.60 142.70 2330 ---- ---- ---- ---- 132.00 -9.50 141.50 2335 ---- ---- ---- ---- 131.00 -9.40 140.40 2340 ---- ---- ---- ---- 130.00 -9.30 139.30 2345 ---- ---- ---- ---- 129.00 -9.30 138.30 2350 ---- ---- ---- ---- 128.00 -9.20 137.20 2355 ---- ---- ---- ---- 127.00 -9.20 136.20 2360 ---- ---- ---- ---- 126.00 -9.10 135.10 2365 ---- ---- ---- ---- 125.10 -9.00 134.10 2370 ---- ---- ---- ---- 124.10 -9.00 133.10 2375 ---- ---- ---- ---- 123.20 -8.90 132.10 2380 ---- ---- ---- ---- 122.30 -8.80 131.10 2385 ---- ---- ---- ---- 121.40 -8.80 130.20 2390 ---- ---- ---- ---- 120.50 -8.70 129.20 2395 ---- ---- ---- ---- 119.60 -8.70 128.30 2400 ---- ---- ---- ---- 118.70 -8.60 127.30 2405 ---- ---- ---- ---- 117.90 -8.50 126.40 2410 ---- ---- ---- ---- 117.00 -8.50 125.50 2415 ---- ---- ---- ---- 116.20 -8.40 124.60 2420 ---- ---- ---- ---- 115.30 -8.40 123.70 2425 ---- ---- ---- ---- 114.50 -8.40 122.90 2430 ---- ---- ---- ---- 113.70 -8.30 122.00 2435 ---- ---- ---- ---- 112.90 -8.30 121.20 2440 ---- ---- ---- ---- 112.20 -8.10 120.30 2445 ---- ---- ---- ---- 111.40 -8.10 119.50 2450 ---- ---- ---- ---- 110.60 -8.10 118.70 2455 ---- ---- ---- ---- 109.90 -8.00 117.90 2460 ---- ---- ---- ---- 109.10 -8.00 117.10 2470 ---- ---- ---- ---- 107.70 -7.80 115.50 2475 ---- ---- ---- ---- 106.90 -7.90 114.80 2480 ---- ---- ---- ---- 106.20 -7.80 114.00 2490 ---- ---- ---- ---- 104.90 -7.60 112.50 2500 ---- ---- ---- ---- 103.50 -7.60 111.10 2510 ---- ---- ---- ---- 102.20 -7.50 109.70 2520 ---- ---- ---- ---- 100.90 -7.40 108.30 2525 ---- ---- ---- ---- 100.30 -7.30 107.60 2530 ---- ---- ---- ---- 99.70 -7.20 106.90 2540 ---- ---- ---- ---- 98.40 -7.20 105.60 2550 ---- ---- ---- ---- 97.20 -7.20 104.40 2560 ---- ---- ---- ---- 96.10 -7.00 103.10 2575 ---- ---- ---- ---- 94.40 -6.90 101.30 2600 ---- ---- ---- ---- 91.70 -6.70 98.40 2625 ---- ---- ---- ---- 89.20 -6.50 95.70 2650 ---- ---- ---- ---- 86.90 -6.30 93.20 2675 ---- ---- ---- ---- 84.70 -6.10 90.80 2700 ---- ---- ---- ---- 82.60 -6.00 88.60 2725 ---- ---- ---- ---- 80.60 -5.90 86.50 2750 ---- ---- ---- ---- 78.80 -5.70 84.50 3000 ---- ---- ---- ---- 65.40 -4.50 69.90 2500 3500 ---- ---- ---- ---- 54.40 -3.50 57.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 853.70 -23.50 877.20 1350 ---- ---- ---- ---- 828.70 -23.50 852.20 1375 ---- ---- ---- ---- 803.70 -23.50 827.20 1400 ---- ---- ---- ---- 778.70 -23.50 802.20 1425 ---- ---- ---- ---- 753.70 -23.50 777.20 1450 ---- ---- ---- ---- 728.70 -23.50 752.20 1475 ---- ---- ---- ---- 703.70 -23.50 727.20 1500 ---- ---- ---- ---- 679.00 -23.20 702.20 1520 ---- ---- ---- ---- 659.70 -22.80 682.50 1525 ---- ---- ---- ---- 654.90 -22.70 677.60 1530 ---- ---- ---- ---- 650.10 -22.70 672.80 1540 ---- ---- ---- ---- 640.60 -22.50 663.10 1550 ---- ---- ---- ---- 631.10 -22.40 653.50 1560 ---- ---- ---- ---- 621.80 -22.20 644.00 1570 ---- ---- ---- ---- 612.50 -22.00 634.50 1575 ---- ---- ---- ---- 607.90 -21.90 629.80 1580 ---- ---- ---- ---- 603.30 -21.80 625.10 1590 ---- ---- ---- ---- 594.10 -21.70 615.80 1600 ---- ---- ---- ---- 585.00 -21.60 606.60 1610 ---- ---- ---- ---- 576.00 -21.40 597.40 1615 ---- ---- ---- ---- 571.60 -21.30 592.90 1620 ---- ---- ---- ---- 567.10 -21.20 588.30 1625 ---- ---- ---- ---- 562.70 -21.10 583.80 1630 ---- ---- ---- ---- 558.20 -21.10 579.30 1635 ---- ---- ---- ---- 553.80 -21.00 574.80 1640 ---- ---- ---- ---- 549.40 -20.90 570.30 1645 ---- ---- ---- ---- 545.00 -20.90 565.90 1650 ---- ---- ---- ---- 540.70 -20.70 561.40 1655 ---- ---- ---- ---- 536.30 -20.70 557.00 1660 ---- ---- ---- ---- 532.00 -20.60 552.60 1665 ---- ---- ---- ---- 527.70 -20.50 548.20 1670 ---- ---- ---- ---- 523.40 -20.50 543.90 1675 ---- ---- ---- ---- 519.10 -20.40 539.50 1680 ---- ---- ---- ---- 514.90 -20.30 535.20 1685 ---- ---- ---- ---- 510.60 -20.20 530.80 1690 ---- ---- ---- ---- 506.40 -20.10 526.50 1695 ---- ---- ---- ---- 502.20 -20.10 522.30 1700 ---- ---- ---- ---- 498.00 -20.00 518.00 1705 ---- ---- ---- ---- 493.80 -19.90 513.70 1710 ---- ---- ---- ---- 489.70 -19.80 509.50 1715 ---- ---- ---- ---- 485.50 -19.80 505.30 1720 ---- ---- ---- ---- 481.40 -19.70 501.10 1725 ---- ---- ---- ---- 477.30 -19.60 496.90 1730 ---- ---- ---- ---- 473.20 -19.50 492.70 1735 ---- ---- ---- ---- 469.10 -19.50 488.60 1740 ---- ---- ---- ---- 465.00 -19.40 484.40 1745 ---- ---- ---- ---- 461.00 -19.30 480.30 1750 ---- ---- ---- ---- 457.00 -19.20 476.20 1755 ---- ---- ---- ---- 453.00 -19.10 472.10 1760 ---- ---- ---- ---- 449.00 -19.00 468.00 1765 ---- ---- ---- ---- 445.00 -19.00 464.00 1770 ---- ---- ---- ---- 441.00 -19.00 460.00 1775 ---- ---- ---- ---- 437.10 -18.80 455.90 1780 ---- ---- ---- ---- 433.10 -18.80 451.90 1785 ---- ---- ---- ---- 429.20 -18.70 447.90 1790 ---- ---- ---- ---- 425.30 -18.70 444.00 1795 ---- ---- ---- ---- 421.50 -18.50 440.00 1800 ---- ---- ---- ---- 417.60 -18.50 436.10 1805 ---- ---- ---- ---- 413.80 -18.30 432.10 1810 ---- ---- ---- ---- 409.90 -18.30 428.20 1815 ---- ---- ---- ---- 406.10 -18.30 424.40 1820 ---- ---- ---- ---- 402.30 -18.20 420.50 1825 ---- ---- ---- ---- 398.50 -18.10 416.60 1830 ---- ---- ---- ---- 394.80 -18.00 412.80 1835 ---- ---- ---- ---- 391.00 -18.00 409.00 1840 ---- ---- ---- ---- 387.30 -17.90 405.20 1845 ---- ---- ---- ---- 383.60 -17.80 401.40 1850 ---- ---- ---- ---- 379.90 -17.70 397.60 1855 ---- ---- ---- ---- 376.20 -17.60 393.80 1860 ---- ---- ---- ---- 372.60 -17.50 390.10 1865 ---- ---- ---- ---- 368.90 -17.50 386.40 1870 ---- ---- ---- ---- 365.30 -17.40 382.70 1875 ---- ---- ---- ---- 361.70 -17.30 379.00 1880 ---- ---- ---- ---- 358.10 -17.20 375.30 1885 ---- ---- ---- ---- 354.50 -17.20 371.70 1890 ---- ---- ---- ---- 351.00 -17.00 368.00 1895 ---- ---- ---- ---- 347.40 -17.00 364.40 1900 ---- ---- ---- ---- 343.90 -16.90 360.80 1905 ---- ---- ---- ---- 340.40 -16.80 357.20 1910 ---- ---- ---- ---- 337.00 -16.70 353.70 1915 ---- ---- ---- ---- 333.50 -16.70 350.20 1920 ---- ---- ---- ---- 330.10 -16.50 346.60 1925 ---- ---- ---- ---- 326.70 -16.50 343.20 1930 ---- ---- ---- ---- 323.30 -16.40 339.70 1935 ---- ---- ---- ---- 319.90 -16.40 336.30 1940 ---- ---- ---- ---- 316.60 -16.20 332.80 1945 ---- ---- ---- ---- 313.30 -16.20 329.50 1950 ---- ---- ---- ---- 310.00 -16.10 326.10 1955 ---- ---- ---- ---- 306.80 -16.00 322.80 1960 ---- ---- ---- ---- 303.60 -15.90 319.50 1965 ---- ---- ---- ---- 300.40 -15.80 316.20 1970 ---- ---- ---- ---- 297.20 -15.80 313.00 1975 ---- ---- ---- ---- 294.10 -15.70 309.80 1980 ---- ---- ---- ---- 291.00 -15.60 306.60 1985 ---- ---- ---- ---- 288.00 -15.50 303.50 1990 ---- ---- ---- ---- 285.00 -15.40 300.40 1995 ---- ---- ---- ---- 282.00 -15.30 297.30 2000 ---- ---- ---- ---- 279.00 -15.20 294.20 2005 ---- ---- ---- ---- 276.10 -15.10 291.20 2010 ---- ---- ---- ---- 273.30 -15.00 288.30 2015 ---- ---- ---- ---- 270.40 -14.90 285.30 2020 ---- ---- ---- ---- 267.60 -14.80 282.40 2025 ---- ---- ---- ---- 264.80 -14.80 279.60 2030 ---- ---- ---- ---- 262.10 -14.70 276.80 2035 ---- ---- ---- ---- 259.40 -14.60 274.00 2040 ---- ---- ---- ---- 256.70 -14.50 271.20 2045 ---- ---- ---- ---- 254.10 -14.40 268.50 2050 ---- ---- ---- ---- 251.50 -14.30 265.80 2055 ---- ---- ---- ---- 248.90 -14.20 263.10 2060 ---- ---- ---- ---- 246.40 -14.10 260.50 2065 ---- ---- ---- ---- 243.90 -14.00 257.90 2070 ---- ---- ---- ---- 241.40 -14.00 255.40 2075 ---- ---- ---- ---- 239.00 -13.80 252.80 2080 ---- ---- ---- ---- 236.60 -13.80 250.40 2085 ---- ---- ---- ---- 234.20 -13.70 247.90 2090 ---- ---- ---- ---- 231.90 -13.60 245.50 2095 ---- ---- ---- ---- 229.60 -13.50 243.10 2100 ---- ---- ---- ---- 227.30 -13.40 240.70 2105 ---- ---- ---- ---- 225.00 -13.40 238.40 2110 ---- ---- ---- ---- 222.80 -13.30 236.10 2115 ---- ---- ---- ---- 220.60 -13.20 233.80 2120 ---- ---- ---- ---- 218.50 -13.00 231.50 2125 ---- ---- ---- ---- 216.40 -12.90 229.30 2130 ---- ---- ---- ---- 214.30 -12.90 227.20 2135 ---- ---- ---- ---- 212.20 -12.80 225.00 2140 ---- ---- ---- ---- 210.20 -12.70 222.90 2145 ---- ---- ---- ---- 208.20 -12.60 220.80 2150 ---- ---- ---- ---- 206.30 -12.50 218.80 2155 ---- ---- ---- ---- 204.30 -12.50 216.80 2160 ---- ---- ---- ---- 202.40 -12.40 214.80 2165 ---- ---- ---- ---- 200.60 -12.30 212.90 2170 ---- ---- ---- ---- 198.80 -12.20 211.00 2175 ---- ---- ---- ---- 197.00 -12.10 209.10 2180 ---- ---- ---- ---- 195.20 -12.10 207.30 2185 ---- ---- ---- ---- 193.50 -11.90 205.40 2190 ---- ---- ---- ---- 191.80 -11.90 203.70 2195 ---- ---- ---- ---- 190.10 -11.80 201.90 2200 ---- ---- ---- ---- 188.50 -11.70 200.20 2205 ---- ---- ---- ---- 186.90 -11.60 198.50 2210 ---- ---- ---- ---- 185.30 -11.60 196.90 2215 ---- ---- ---- ---- 183.70 -11.50 195.20 2220 ---- ---- ---- ---- 182.20 -11.40 193.60 2225 ---- ---- ---- ---- 180.70 -11.40 192.10 2230 ---- ---- ---- ---- 179.20 -11.30 190.50 2235 ---- ---- ---- ---- 177.80 -11.20 189.00 2240 ---- ---- ---- ---- 176.40 -11.10 187.50 2245 ---- ---- ---- ---- 175.00 -11.00 186.00 2250 ---- ---- ---- ---- 173.60 -11.00 184.60 2255 ---- ---- ---- ---- 172.30 -10.90 183.20 2260 ---- ---- ---- ---- 170.90 -10.90 181.80 2265 ---- ---- ---- ---- 169.60 -10.80 180.40 2270 ---- ---- ---- ---- 168.40 -10.60 179.00 2275 ---- ---- ---- ---- 167.10 -10.60 177.70 2280 ---- ---- ---- ---- 165.90 -10.50 176.40 2285 ---- ---- ---- ---- 164.60 -10.50 175.10 2290 ---- ---- ---- ---- 163.40 -10.40 173.80 2295 ---- ---- ---- ---- 162.30 -10.30 172.60 2300 ---- ---- ---- ---- 161.10 -10.30 171.40 2305 ---- ---- ---- ---- 159.90 -10.30 170.20 2310 ---- ---- ---- ---- 158.80 -10.20 169.00 2315 ---- ---- ---- ---- 157.70 -10.10 167.80 2320 ---- ---- ---- ---- 156.60 -10.00 166.60 2325 ---- ---- ---- ---- 155.50 -10.00 165.50 2330 ---- ---- ---- ---- 154.50 -9.90 164.40 2335 ---- ---- ---- ---- 153.40 -9.90 163.30 2340 ---- ---- ---- ---- 152.40 -9.80 162.20 2345 ---- ---- ---- ---- 151.40 -9.70 161.10 2350 ---- ---- ---- ---- 150.40 -9.60 160.00 2355 ---- ---- ---- ---- 149.40 -9.60 159.00 2360 ---- ---- ---- ---- 148.40 -9.60 158.00 2365 ---- ---- ---- ---- 147.50 -9.40 156.90 2370 ---- ---- ---- ---- 146.50 -9.40 155.90 2375 ---- ---- ---- ---- 145.60 -9.30 154.90 2380 ---- ---- ---- ---- 144.70 -9.30 154.00 2385 ---- ---- ---- ---- 143.80 -9.20 153.00 2390 ---- ---- ---- ---- 142.90 -9.10 152.00 2395 ---- ---- ---- ---- 142.00 -9.10 151.10 2400 ---- ---- ---- ---- 141.10 -9.10 150.20 2405 ---- ---- ---- ---- 140.20 -9.00 149.20 2410 ---- ---- ---- ---- 139.40 -8.90 148.30 2415 ---- ---- ---- ---- 138.50 -8.90 147.40 2420 ---- ---- ---- ---- 137.70 -8.80 146.50 2425 ---- ---- ---- ---- 136.90 -8.80 145.70 2430 ---- ---- ---- ---- 136.10 -8.70 144.80 2435 ---- ---- ---- ---- 135.30 -8.70 144.00 2440 ---- ---- ---- ---- 134.50 -8.60 143.10 2445 ---- ---- ---- ---- 133.70 -8.60 142.30 2450 ---- ---- ---- ---- 132.90 -8.60 141.50 2455 ---- ---- ---- ---- 132.10 -8.50 140.60 2460 ---- ---- ---- ---- 131.40 -8.40 139.80 2465 ---- ---- ---- ---- 130.60 -8.40 139.00 2470 ---- ---- ---- ---- 129.90 -8.40 138.30 2475 ---- ---- ---- ---- 129.20 -8.30 137.50 2480 ---- ---- ---- ---- 128.50 -8.20 136.70 2490 ---- ---- ---- ---- 127.00 -8.20 135.20 2500 ---- ---- ---- ---- 125.70 -8.10 133.80 2510 ---- ---- ---- ---- 124.30 -8.00 132.30 2520 ---- ---- ---- ---- 123.00 -7.90 130.90 2525 ---- ---- ---- ---- 122.40 -7.80 130.20 2530 ---- ---- ---- ---- 121.70 -7.90 129.60 2540 ---- ---- ---- ---- 120.50 -7.70 128.20 2550 ---- ---- ---- ---- 119.30 -7.60 126.90 2560 ---- ---- ---- ---- 118.10 -7.60 125.70 2570 ---- ---- ---- ---- 116.90 -7.50 124.40 2575 ---- ---- ---- ---- 116.40 -7.40 123.80 2600 ---- ---- ---- ---- 113.60 -7.30 120.90 2625 ---- ---- ---- ---- 111.00 -7.10 118.10 2650 ---- ---- ---- ---- 108.60 -6.90 115.50 2675 ---- ---- ---- ---- 106.30 -6.80 113.10 2700 ---- ---- ---- ---- 104.20 -6.60 110.80 2725 ---- ---- ---- ---- 102.10 -6.50 108.60 2750 ---- ---- ---- ---- 100.20 -6.40 106.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 853.20 -23.50 876.70 1375 ---- ---- ---- ---- 828.20 -23.50 851.70 1400 ---- ---- ---- ---- 803.20 -23.50 826.70 1425 ---- ---- ---- ---- 778.20 -23.50 801.70 1450 ---- ---- ---- ---- 753.20 -23.50 776.70 1475 ---- ---- ---- ---- 728.50 -23.20 751.70 1500 ---- ---- ---- ---- 704.30 -22.80 727.10 1525 ---- ---- ---- ---- 680.50 -22.40 702.90 1530 ---- ---- ---- ---- 675.80 -22.30 698.10 1540 ---- ---- ---- ---- 666.50 -22.10 688.60 1550 ---- ---- ---- ---- 657.20 -22.00 679.20 1560 ---- ---- ---- ---- 648.00 -21.80 669.80 1570 ---- ---- ---- ---- 638.90 -21.60 660.50 1575 ---- ---- ---- ---- 634.30 -21.60 655.90 1580 ---- ---- ---- ---- 629.80 -21.50 651.30 1590 ---- ---- ---- ---- 620.80 -21.30 642.10 1600 ---- ---- ---- ---- 611.90 -21.10 633.00 1610 ---- ---- ---- ---- 603.00 -21.00 624.00 1620 ---- ---- ---- ---- 594.20 -20.90 615.10 1625 ---- ---- ---- ---- 589.80 -20.80 610.60 1630 ---- ---- ---- ---- 585.50 -20.70 606.20 1635 ---- ---- ---- ---- 581.10 -20.70 601.80 1640 ---- ---- ---- ---- 576.80 -20.50 597.30 1645 ---- ---- ---- ---- 572.50 -20.50 593.00 1650 ---- ---- ---- ---- 568.20 -20.40 588.60 1655 ---- ---- ---- ---- 563.90 -20.30 584.20 1660 ---- ---- ---- ---- 559.60 -20.30 579.90 1665 ---- ---- ---- ---- 555.40 -20.20 575.60 1670 ---- ---- ---- ---- 551.20 -20.10 571.30 1675 ---- ---- ---- ---- 546.90 -20.10 567.00 1680 ---- ---- ---- ---- 542.70 -20.00 562.70 1685 ---- ---- ---- ---- 538.60 -19.90 558.50 1690 ---- ---- ---- ---- 534.40 -19.80 554.20 1695 ---- ---- ---- ---- 530.20 -19.80 550.00 1700 ---- ---- ---- ---- 526.10 -19.70 545.80 1705 ---- ---- ---- ---- 522.00 -19.60 541.60 1710 ---- ---- ---- ---- 517.90 -19.50 537.40 1715 ---- ---- ---- ---- 513.80 -19.50 533.30 1720 ---- ---- ---- ---- 509.70 -19.40 529.10 1725 ---- ---- ---- ---- 505.70 -19.30 525.00 1730 ---- ---- ---- ---- 501.60 -19.30 520.90 1735 ---- ---- ---- ---- 497.60 -19.20 516.80 1740 ---- ---- ---- ---- 493.60 -19.10 512.70 1745 ---- ---- ---- ---- 489.60 -19.00 508.60 1750 ---- ---- ---- ---- 485.60 -19.00 504.60 1755 ---- ---- ---- ---- 481.60 -18.90 500.50 1760 ---- ---- ---- ---- 477.70 -18.80 496.50 1765 ---- ---- ---- ---- 473.80 -18.70 492.50 1770 ---- ---- ---- ---- 469.90 -18.60 488.50 1775 ---- ---- ---- ---- 466.00 -18.50 484.50 1780 ---- ---- ---- ---- 462.10 -18.50 480.60 1785 ---- ---- ---- ---- 458.20 -18.40 476.60 1790 ---- ---- ---- ---- 454.30 -18.40 472.70 1795 ---- ---- ---- ---- 450.50 -18.30 468.80 1800 ---- ---- ---- ---- 446.70 -18.20 464.90 1805 ---- ---- ---- ---- 442.90 -18.10 461.00 1810 ---- ---- ---- ---- 439.10 -18.10 457.20 1815 ---- ---- ---- ---- 435.30 -18.00 453.30 1820 ---- ---- ---- ---- 431.50 -18.00 449.50 1825 ---- ---- ---- ---- 427.80 -17.90 445.70 1830 ---- ---- ---- ---- 424.10 -17.80 441.90 1835 ---- ---- ---- ---- 420.40 -17.70 438.10 1840 ---- ---- ---- ---- 416.70 -17.60 434.30 1845 ---- ---- ---- ---- 413.00 -17.60 430.60 1850 ---- ---- ---- ---- 409.30 -17.50 426.80 1855 ---- ---- ---- ---- 405.70 -17.40 423.10 1860 ---- ---- ---- ---- 402.00 -17.40 419.40 1865 ---- ---- ---- ---- 398.40 -17.30 415.70 1870 ---- ---- ---- ---- 394.80 -17.20 412.00 1875 ---- ---- ---- ---- 391.20 -17.10 408.30 1880 ---- ---- ---- ---- 387.70 -17.00 404.70 1885 ---- ---- ---- ---- 384.10 -17.00 401.10 1890 ---- ---- ---- ---- 380.60 -16.90 397.50 1895 ---- ---- ---- ---- 377.00 -16.90 393.90 1900 ---- ---- ---- ---- 373.50 -16.80 390.30 1905 ---- ---- ---- ---- 370.00 -16.70 386.70 1910 ---- ---- ---- ---- 366.60 -16.60 383.20 1915 ---- ---- ---- ---- 363.10 -16.50 379.60 1920 ---- ---- ---- ---- 359.70 -16.40 376.10 1925 ---- ---- ---- ---- 356.20 -16.40 372.60 1930 ---- ---- ---- ---- 352.80 -16.30 369.10 1935 ---- ---- ---- ---- 349.50 -16.20 365.70 1940 ---- ---- ---- ---- 346.10 -16.10 362.20 1945 ---- ---- ---- ---- 342.80 -16.00 358.80 1950 ---- ---- ---- ---- 339.40 -16.00 355.40 1955 ---- ---- ---- ---- 336.20 -15.90 352.10 1960 ---- ---- ---- ---- 332.90 -15.80 348.70 1965 ---- ---- ---- ---- 329.60 -15.80 345.40 1970 ---- ---- ---- ---- 326.40 -15.70 342.10 1975 ---- ---- ---- ---- 323.30 -15.60 338.90 1980 ---- ---- ---- ---- 320.10 -15.50 335.60 1985 ---- ---- ---- ---- 317.00 -15.40 332.40 1990 ---- ---- ---- ---- 313.90 -15.30 329.20 1995 ---- ---- ---- ---- 310.80 -15.30 326.10 2000 ---- ---- ---- ---- 307.80 -15.20 323.00 2005 ---- ---- ---- ---- 304.80 -15.10 319.90 2010 ---- ---- ---- ---- 301.80 -15.10 316.90 2015 ---- ---- ---- ---- 298.90 -15.00 313.90 2020 ---- ---- ---- ---- 296.00 -14.90 310.90 2025 ---- ---- ---- ---- 293.10 -14.80 307.90 2030 ---- ---- ---- ---- 290.30 -14.70 305.00 2035 ---- ---- ---- ---- 287.50 -14.70 302.20 2040 ---- ---- ---- ---- 284.80 -14.50 299.30 2045 ---- ---- ---- ---- 282.00 -14.50 296.50 2050 ---- ---- ---- ---- 279.30 -14.40 293.70 2055 ---- ---- ---- ---- 276.70 -14.30 291.00 2060 ---- ---- ---- ---- 274.10 -14.20 288.30 2065 ---- ---- ---- ---- 271.50 -14.10 285.60 2070 ---- ---- ---- ---- 268.90 -14.10 283.00 2075 ---- ---- ---- ---- 266.40 -14.00 280.40 2080 ---- ---- ---- ---- 263.90 -13.90 277.80 2085 ---- ---- ---- ---- 261.50 -13.80 275.30 2090 ---- ---- ---- ---- 259.10 -13.70 272.80 2095 ---- ---- ---- ---- 256.70 -13.60 270.30 2100 ---- ---- ---- ---- 254.30 -13.60 267.90 2105 ---- ---- ---- ---- 252.00 -13.50 265.50 2110 ---- ---- ---- ---- 249.70 -13.40 263.10 2115 ---- ---- ---- ---- 247.40 -13.40 260.80 2120 ---- ---- ---- ---- 245.20 -13.30 258.50 2125 ---- ---- ---- ---- 243.00 -13.20 256.20 2130 ---- ---- ---- ---- 240.80 -13.10 253.90 2135 ---- ---- ---- ---- 238.70 -13.00 251.70 2140 ---- ---- ---- ---- 236.60 -12.90 249.50 2145 ---- ---- ---- ---- 234.50 -12.90 247.40 2150 ---- ---- ---- ---- 232.40 -12.80 245.20 2155 ---- ---- ---- ---- 230.40 -12.70 243.10 2160 ---- ---- ---- ---- 228.40 -12.70 241.10 2165 ---- ---- ---- ---- 226.50 -12.50 239.00 2170 ---- ---- ---- ---- 224.60 -12.40 237.00 2175 ---- ---- ---- ---- 222.70 -12.40 235.10 2180 ---- ---- ---- ---- 220.80 -12.30 233.10 2185 ---- ---- ---- ---- 219.00 -12.30 231.30 2190 ---- ---- ---- ---- 217.20 -12.20 229.40 2195 ---- ---- ---- ---- 215.50 -12.10 227.60 2200 ---- ---- ---- ---- 213.70 -12.10 225.80 2205 ---- ---- ---- ---- 212.00 -12.00 224.00 2210 ---- ---- ---- ---- 210.40 -11.90 222.30 2215 ---- ---- ---- ---- 208.80 -11.70 220.50 2220 ---- ---- ---- ---- 207.10 -11.80 218.90 2225 ---- ---- ---- ---- 205.60 -11.60 217.20 2230 ---- ---- ---- ---- 204.00 -11.60 215.60 2235 ---- ---- ---- ---- 202.50 -11.50 214.00 2240 ---- ---- ---- ---- 201.00 -11.50 212.50 2245 ---- ---- ---- ---- 199.60 -11.30 210.90 2250 ---- ---- ---- ---- 198.10 -11.30 209.40 2255 ---- ---- ---- ---- 196.70 -11.20 207.90 2260 ---- ---- ---- ---- 195.30 -11.20 206.50 2265 ---- ---- ---- ---- 194.00 -11.10 205.10 2270 ---- ---- ---- ---- 192.60 -11.10 203.70 2275 ---- ---- ---- ---- 191.30 -11.00 202.30 2280 ---- ---- ---- ---- 190.00 -10.90 200.90 2285 ---- ---- ---- ---- 188.80 -10.80 199.60 2290 ---- ---- ---- ---- 187.50 -10.80 198.30 2295 ---- ---- ---- ---- 186.30 -10.70 197.00 2300 ---- ---- ---- ---- 185.10 -10.60 195.70 2305 ---- ---- ---- ---- 183.90 -10.60 194.50 2310 ---- ---- ---- ---- 182.70 -10.50 193.20 2315 ---- ---- ---- ---- 181.60 -10.40 192.00 2320 ---- ---- ---- ---- 180.40 -10.40 190.80 2325 ---- ---- ---- ---- 179.30 -10.40 189.70 2330 ---- ---- ---- ---- 178.20 -10.30 188.50 2335 ---- ---- ---- ---- 177.20 -10.20 187.40 2340 ---- ---- ---- ---- 176.10 -10.20 186.30 2345 ---- ---- ---- ---- 175.10 -10.10 185.20 2350 ---- ---- ---- ---- 174.00 -10.10 184.10 2355 ---- ---- ---- ---- 173.00 -10.00 183.00 2360 ---- ---- ---- ---- 172.00 -9.90 181.90 2365 ---- ---- ---- ---- 171.00 -9.90 180.90 2370 ---- ---- ---- ---- 170.10 -9.80 179.90 2375 ---- ---- ---- ---- 169.10 -9.80 178.90 2380 ---- ---- ---- ---- 168.20 -9.70 177.90 2385 ---- ---- ---- ---- 167.20 -9.70 176.90 2390 ---- ---- ---- ---- 166.30 -9.60 175.90 2395 ---- ---- ---- ---- 165.40 -9.60 175.00 2400 ---- ---- ---- ---- 164.50 -9.50 174.00 2405 ---- ---- ---- ---- 163.60 -9.50 173.10 2410 ---- ---- ---- ---- 162.70 -9.40 172.10 2415 ---- ---- ---- ---- 161.90 -9.30 171.20 2420 ---- ---- ---- ---- 161.00 -9.30 170.30 2425 ---- ---- ---- ---- 160.20 -9.20 169.40 2430 ---- ---- ---- ---- 159.40 -9.20 168.60 2435 ---- ---- ---- ---- 158.50 -9.20 167.70 2440 ---- ---- ---- ---- 157.70 -9.10 166.80 2445 ---- ---- ---- ---- 156.90 -9.10 166.00 2450 ---- ---- ---- ---- 156.10 -9.10 165.20 2455 ---- ---- ---- ---- 155.40 -8.90 164.30 2460 ---- ---- ---- ---- 154.60 -8.90 163.50 2465 ---- ---- ---- ---- 153.80 -8.90 162.70 2470 ---- ---- ---- ---- 153.10 -8.80 161.90 2475 ---- ---- ---- ---- 152.30 -8.80 161.10 2480 ---- ---- ---- ---- 151.60 -8.70 160.30 2485 ---- ---- ---- ---- 150.90 -8.70 159.60 2490 ---- ---- ---- ---- 150.20 -8.60 158.80 2495 ---- ---- ---- ---- 149.40 -8.70 158.10 2500 ---- ---- ---- ---- 148.70 -8.60 157.30 2510 ---- ---- ---- ---- 147.40 -8.50 155.90 2520 ---- ---- ---- ---- 146.00 -8.40 154.40 2525 ---- ---- ---- ---- 145.40 -8.30 153.70 2530 ---- ---- ---- ---- 144.70 -8.40 153.10 2540 ---- ---- ---- ---- 143.40 -8.30 151.70 2550 ---- ---- ---- ---- 142.20 -8.20 150.40 2560 ---- ---- ---- ---- 141.00 -8.10 149.10 2570 ---- ---- ---- ---- 139.80 -8.00 147.80 2575 ---- ---- ---- ---- 139.20 -8.00 147.20 2580 ---- ---- ---- ---- 138.60 -8.00 146.60 2590 ---- ---- ---- ---- 137.50 -7.90 145.40 2600 ---- ---- ---- ---- 136.40 -7.80 144.20 2625 ---- ---- ---- ---- 133.80 -7.60 141.40 2650 ---- ---- ---- ---- 131.30 -7.40 138.70 2675 ---- ---- ---- ---- 128.90 -7.30 136.20 2700 ---- ---- ---- ---- 126.70 -7.20 133.90 2725 ---- ---- ---- ---- 124.60 -7.10 131.70 2750 ---- ---- ---- ---- 122.70 -6.90 129.60 2775 ---- ---- ---- ---- 120.80 -6.80 127.60 2800 ---- ---- ---- ---- 119.10 -6.60 125.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 867.90 -23.50 891.40 1375 ---- ---- ---- ---- 842.90 -23.50 866.40 1400 ---- ---- ---- ---- 817.90 -23.50 841.40 1425 ---- ---- ---- ---- 792.90 -23.50 816.40 1450 ---- ---- ---- ---- 768.20 -23.20 791.40 1475 ---- ---- ---- ---- 744.00 -22.80 766.80 1500 ---- ---- ---- ---- 720.20 -22.40 742.60 1525 ---- ---- ---- ---- 696.90 -22.00 718.90 1550 ---- ---- ---- ---- 674.10 -21.50 695.60 1560 ---- ---- ---- ---- 665.00 -21.40 686.40 1570 ---- ---- ---- ---- 656.10 -21.20 677.30 1575 ---- ---- ---- ---- 651.60 -21.20 672.80 1580 ---- ---- ---- ---- 647.20 -21.00 668.20 1590 ---- ---- ---- ---- 638.30 -20.90 659.20 1600 ---- ---- ---- ---- 629.50 -20.80 650.30 1610 ---- ---- ---- ---- 620.80 -20.70 641.50 1620 ---- ---- ---- ---- 612.20 -20.50 632.70 1625 ---- ---- ---- ---- 607.90 -20.40 628.30 1630 ---- ---- ---- ---- 603.60 -20.30 623.90 1640 ---- ---- ---- ---- 595.10 -20.20 615.30 1650 ---- ---- ---- ---- 586.60 -20.10 606.70 1655 ---- ---- ---- ---- 582.40 -20.00 602.40 1660 ---- ---- ---- ---- 578.20 -19.90 598.10 1665 ---- ---- ---- ---- 574.10 -19.80 593.90 1670 ---- ---- ---- ---- 569.90 -19.80 589.70 1675 ---- ---- ---- ---- 565.80 -19.60 585.40 1680 ---- ---- ---- ---- 561.60 -19.60 581.20 1685 ---- ---- ---- ---- 557.50 -19.50 577.00 1690 ---- ---- ---- ---- 553.40 -19.50 572.90 1695 ---- ---- ---- ---- 549.30 -19.40 568.70 1700 ---- ---- ---- ---- 545.30 -19.30 564.60 1705 ---- ---- ---- ---- 541.20 -19.30 560.50 1710 ---- ---- ---- ---- 537.20 -19.20 556.40 1715 ---- ---- ---- ---- 533.10 -19.20 552.30 1720 ---- ---- ---- ---- 529.10 -19.10 548.20 1725 ---- ---- ---- ---- 525.10 -19.00 544.10 1730 ---- ---- ---- ---- 521.20 -18.90 540.10 1735 ---- ---- ---- ---- 517.20 -18.80 536.00 1740 ---- ---- ---- ---- 513.20 -18.80 532.00 1745 ---- ---- ---- ---- 509.30 -18.70 528.00 1750 ---- ---- ---- ---- 505.40 -18.60 524.00 1755 ---- ---- ---- ---- 501.50 -18.60 520.10 1760 ---- ---- ---- ---- 497.60 -18.50 516.10 1765 ---- ---- ---- ---- 493.70 -18.40 512.10 1770 ---- ---- ---- ---- 489.90 -18.30 508.20 1775 ---- ---- ---- ---- 486.00 -18.30 504.30 1780 ---- ---- ---- ---- 482.20 -18.20 500.40 1785 ---- ---- ---- ---- 478.40 -18.10 496.50 1790 ---- ---- ---- ---- 474.60 -18.10 492.70 1795 ---- ---- ---- ---- 470.80 -18.00 488.80 1800 ---- ---- ---- ---- 467.00 -18.00 485.00 1805 ---- ---- ---- ---- 463.30 -17.80 481.10 1810 ---- ---- ---- ---- 459.50 -17.80 477.30 1815 ---- ---- ---- ---- 455.80 -17.70 473.50 1820 ---- ---- ---- ---- 452.10 -17.60 469.70 1825 ---- ---- ---- ---- 448.40 -17.60 466.00 1830 ---- ---- ---- ---- 444.70 -17.50 462.20 1835 ---- ---- ---- ---- 441.00 -17.50 458.50 1840 ---- ---- ---- ---- 437.40 -17.40 454.80 1845 ---- ---- ---- ---- 433.80 -17.30 451.10 1850 ---- ---- ---- ---- 430.10 -17.30 447.40 1855 ---- ---- ---- ---- 426.50 -17.20 443.70 1860 ---- ---- ---- ---- 422.90 -17.10 440.00 1865 ---- ---- ---- ---- 419.40 -17.00 436.40 1870 ---- ---- ---- ---- 415.80 -16.90 432.70 1875 ---- ---- ---- ---- 412.20 -16.90 429.10 1880 ---- ---- ---- ---- 408.70 -16.80 425.50 1885 ---- ---- ---- ---- 405.20 -16.70 421.90 1890 ---- ---- ---- ---- 401.70 -16.70 418.40 1895 ---- ---- ---- ---- 398.20 -16.60 414.80 1900 ---- ---- ---- ---- 394.70 -16.60 411.30 1905 ---- ---- ---- ---- 391.30 -16.40 407.70 1910 ---- ---- ---- ---- 387.80 -16.40 404.20 1915 ---- ---- ---- ---- 384.40 -16.30 400.70 1920 ---- ---- ---- ---- 381.00 -16.20 397.20 1925 ---- ---- ---- ---- 377.60 -16.10 393.70 1930 ---- ---- ---- ---- 374.20 -16.10 390.30 1935 ---- ---- ---- ---- 370.80 -16.10 386.90 1940 ---- ---- ---- ---- 367.50 -15.90 383.40 1945 ---- ---- ---- ---- 364.10 -15.90 380.00 1950 ---- ---- ---- ---- 360.80 -15.90 376.70 1955 ---- ---- ---- ---- 357.50 -15.80 373.30 1960 ---- ---- ---- ---- 354.30 -15.70 370.00 1965 ---- ---- ---- ---- 351.00 -15.60 366.60 1970 ---- ---- ---- ---- 347.80 -15.60 363.40 1975 ---- ---- ---- ---- 344.60 -15.50 360.10 1980 ---- ---- ---- ---- 341.50 -15.30 356.80 1985 ---- ---- ---- ---- 338.30 -15.30 353.60 1990 ---- ---- ---- ---- 335.20 -15.20 350.40 1995 ---- ---- ---- ---- 332.10 -15.20 347.30 2000 ---- ---- ---- ---- 329.10 -15.00 344.10 2005 ---- ---- ---- ---- 326.00 -15.00 341.00 2010 ---- ---- ---- ---- 323.00 -15.00 338.00 2015 ---- ---- ---- ---- 320.10 -14.80 334.90 2020 ---- ---- ---- ---- 317.10 -14.80 331.90 2025 ---- ---- ---- ---- 314.20 -14.80 329.00 2030 ---- ---- ---- ---- 311.40 -14.60 326.00 2035 ---- ---- ---- ---- 308.60 -14.50 323.10 2040 ---- ---- ---- ---- 305.80 -14.50 320.30 2045 ---- ---- ---- ---- 303.00 -14.40 317.40 2050 ---- ---- ---- ---- 300.30 -14.30 314.60 2055 ---- ---- ---- ---- 297.60 -14.30 311.90 2060 ---- ---- ---- ---- 294.90 -14.20 309.10 2065 ---- ---- ---- ---- 292.30 -14.10 306.40 2070 ---- ---- ---- ---- 289.70 -14.10 303.80 2075 ---- ---- ---- ---- 287.20 -13.90 301.10 2080 ---- ---- ---- ---- 284.70 -13.90 298.60 2085 ---- ---- ---- ---- 282.20 -13.80 296.00 2090 ---- ---- ---- ---- 279.70 -13.80 293.50 2095 ---- ---- ---- ---- 277.30 -13.70 291.00 2100 ---- ---- ---- ---- 274.90 -13.60 288.50 2105 ---- ---- ---- ---- 272.60 -13.50 286.10 2110 ---- ---- ---- ---- 270.30 -13.40 283.70 2115 ---- ---- ---- ---- 268.00 -13.30 281.30 2120 ---- ---- ---- ---- 265.70 -13.30 279.00 2125 ---- ---- ---- ---- 263.50 -13.20 276.70 2130 ---- ---- ---- ---- 261.30 -13.10 274.40 2135 ---- ---- ---- ---- 259.10 -13.10 272.20 2140 ---- ---- ---- ---- 257.00 -12.90 269.90 2145 ---- ---- ---- ---- 254.90 -12.90 267.80 2150 ---- ---- ---- ---- 252.80 -12.80 265.60 2155 ---- ---- ---- ---- 250.70 -12.80 263.50 2160 ---- ---- ---- ---- 248.70 -12.70 261.40 2165 ---- ---- ---- ---- 246.70 -12.60 259.30 2170 ---- ---- ---- ---- 244.80 -12.50 257.30 2175 ---- ---- ---- ---- 242.80 -12.50 255.30 2180 ---- ---- ---- ---- 241.00 -12.40 253.40 2185 ---- ---- ---- ---- 239.10 -12.30 251.40 2190 ---- ---- ---- ---- 237.30 -12.20 249.50 2195 ---- ---- ---- ---- 235.50 -12.20 247.70 2200 ---- ---- ---- ---- 233.70 -12.10 245.80 2205 ---- ---- ---- ---- 232.00 -12.00 244.00 2210 ---- ---- ---- ---- 230.30 -12.00 242.30 2215 ---- ---- ---- ---- 228.60 -11.90 240.50 2220 ---- ---- ---- ---- 227.00 -11.80 238.80 2225 ---- ---- ---- ---- 225.40 -11.70 237.10 2230 ---- ---- ---- ---- 223.80 -11.70 235.50 2235 ---- ---- ---- ---- 222.20 -11.70 233.90 2240 ---- ---- ---- ---- 220.70 -11.60 232.30 2245 ---- ---- ---- ---- 219.20 -11.60 230.80 2250 ---- ---- ---- ---- 217.80 -11.40 229.20 2255 ---- ---- ---- ---- 216.30 -11.40 227.70 2260 ---- ---- ---- ---- 214.90 -11.40 226.30 2265 ---- ---- ---- ---- 213.60 -11.20 224.80 2270 ---- ---- ---- ---- 212.20 -11.20 223.40 2275 ---- ---- ---- ---- 210.90 -11.10 222.00 2280 ---- ---- ---- ---- 209.60 -11.00 220.60 2285 ---- ---- ---- ---- 208.30 -11.00 219.30 2290 ---- ---- ---- ---- 207.00 -11.00 218.00 2295 ---- ---- ---- ---- 205.80 -10.90 216.70 2300 ---- ---- ---- ---- 204.60 -10.80 215.40 2305 ---- ---- ---- ---- 203.40 -10.70 214.10 2310 ---- ---- ---- ---- 202.20 -10.70 212.90 2315 ---- ---- ---- ---- 201.00 -10.70 211.70 2320 ---- ---- ---- ---- 199.90 -10.60 210.50 2325 ---- ---- ---- ---- 198.80 -10.50 209.30 2330 ---- ---- ---- ---- 197.70 -10.50 208.20 2335 ---- ---- ---- ---- 196.60 -10.40 207.00 2340 ---- ---- ---- ---- 195.50 -10.40 205.90 2345 ---- ---- ---- ---- 194.50 -10.30 204.80 2350 ---- ---- ---- ---- 193.50 -10.20 203.70 2355 ---- ---- ---- ---- 192.50 -10.20 202.70 2360 ---- ---- ---- ---- 191.50 -10.10 201.60 2365 ---- ---- ---- ---- 190.50 -10.10 200.60 2370 ---- ---- ---- ---- 189.50 -10.10 199.60 2375 ---- ---- ---- ---- 188.50 -10.10 198.60 2380 ---- ---- ---- ---- 187.60 -10.00 197.60 2385 ---- ---- ---- ---- 186.70 -9.90 196.60 2390 ---- ---- ---- ---- 185.80 -9.80 195.60 2395 ---- ---- ---- ---- 184.90 -9.80 194.70 2400 ---- ---- ---- ---- 184.00 -9.70 193.70 2405 ---- ---- ---- ---- 183.10 -9.70 192.80 2410 ---- ---- ---- ---- 182.20 -9.70 191.90 2415 ---- ---- ---- ---- 181.40 -9.60 191.00 2420 ---- ---- ---- ---- 180.50 -9.60 190.10 2425 ---- ---- ---- ---- 179.70 -9.50 189.20 2430 ---- ---- ---- ---- 178.90 -9.50 188.40 2435 ---- ---- ---- ---- 178.10 -9.40 187.50 2440 ---- ---- ---- ---- 177.30 -9.40 186.70 2445 ---- ---- ---- ---- 176.50 -9.30 185.80 2450 ---- ---- ---- ---- 175.70 -9.30 185.00 2455 ---- ---- ---- ---- 174.90 -9.30 184.20 2460 ---- ---- ---- ---- 174.10 -9.30 183.40 2465 ---- ---- ---- ---- 173.40 -9.20 182.60 2470 ---- ---- ---- ---- 172.60 -9.20 181.80 2475 ---- ---- ---- ---- 171.90 -9.10 181.00 2480 ---- ---- ---- ---- 171.20 -9.00 180.20 2485 ---- ---- ---- ---- 170.50 -9.00 179.50 2490 ---- ---- ---- ---- 169.80 -8.90 178.70 2495 ---- ---- ---- ---- 169.10 -8.90 178.00 2500 ---- ---- ---- ---- 168.40 -8.80 177.20 2505 ---- ---- ---- ---- 167.70 -8.80 176.50 2510 ---- ---- ---- ---- 167.00 -8.80 175.80 2515 ---- ---- ---- ---- 166.30 -8.80 175.10 2520 ---- ---- ---- ---- 165.70 -8.70 174.40 2525 ---- ---- ---- ---- 165.00 -8.70 173.70 2530 ---- ---- ---- ---- 164.40 -8.60 173.00 2540 ---- ---- ---- ---- 163.10 -8.60 171.70 2550 ---- ---- ---- ---- 161.90 -8.50 170.40 2560 ---- ---- ---- ---- 160.70 -8.40 169.10 2570 ---- ---- ---- ---- 159.50 -8.30 167.80 2575 ---- ---- ---- ---- 158.90 -8.30 167.20 2580 ---- ---- ---- ---- 158.30 -8.30 166.60 2590 ---- ---- ---- ---- 157.20 -8.20 165.40 2600 ---- ---- ---- ---- 156.10 -8.20 164.30 2610 ---- ---- ---- ---- 155.00 -8.10 163.10 2625 ---- ---- ---- ---- 153.50 -8.00 161.50 2650 ---- ---- ---- ---- 151.00 -7.90 158.90 2675 ---- ---- ---- ---- 148.70 -7.70 156.40 2700 ---- ---- ---- ---- 146.50 -7.60 154.10 2725 ---- ---- ---- ---- 144.50 -7.40 151.90 2750 ---- ---- ---- ---- 142.50 -7.30 149.80 2775 ---- ---- ---- ---- 140.70 -7.20 147.90 2800 ---- ---- ---- ---- 139.00 -7.10 146.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 865.40 -23.50 888.90 1400 ---- ---- ---- ---- 840.40 -23.50 863.90 1425 ---- ---- ---- ---- 815.50 -23.40 838.90 1450 ---- ---- ---- ---- 791.10 -23.00 814.10 1475 ---- ---- ---- ---- 767.20 -22.60 789.80 1500 ---- ---- ---- ---- 743.70 -22.30 766.00 1525 ---- ---- ---- ---- 720.60 -22.00 742.60 1550 ---- ---- ---- ---- 698.00 -21.60 719.60 1570 ---- ---- ---- ---- 680.20 -21.30 701.50 1575 ---- ---- ---- ---- 675.80 -21.20 697.00 1580 ---- ---- ---- ---- 671.40 -21.20 692.60 1590 ---- ---- ---- ---- 662.70 -21.00 683.70 1600 ---- ---- ---- ---- 654.00 -20.90 674.90 1610 ---- ---- ---- ---- 645.40 -20.70 666.10 1620 ---- ---- ---- ---- 636.80 -20.60 657.40 1625 ---- ---- ---- ---- 632.60 -20.50 653.10 1630 ---- ---- ---- ---- 628.30 -20.50 648.80 1640 ---- ---- ---- ---- 619.90 -20.30 640.20 1650 ---- ---- ---- ---- 611.50 -20.20 631.70 1660 ---- ---- ---- ---- 603.20 -20.10 623.30 1670 ---- ---- ---- ---- 595.00 -19.90 614.90 1675 ---- ---- ---- ---- 590.90 -19.80 610.70 1680 ---- ---- ---- ---- 586.80 -19.80 606.60 1685 ---- ---- ---- ---- 582.70 -19.70 602.40 1690 ---- ---- ---- ---- 578.70 -19.60 598.30 1695 ---- ---- ---- ---- 574.60 -19.60 594.20 1700 ---- ---- ---- ---- 570.60 -19.50 590.10 1705 ---- ---- ---- ---- 566.60 -19.40 586.00 1710 ---- ---- ---- ---- 562.60 -19.30 581.90 1715 ---- ---- ---- ---- 558.60 -19.30 577.90 1720 ---- ---- ---- ---- 554.60 -19.30 573.90 1725 ---- ---- ---- ---- 550.70 -19.10 569.80 1730 ---- ---- ---- ---- 546.70 -19.10 565.80 1735 ---- ---- ---- ---- 542.80 -19.00 561.80 1740 ---- ---- ---- ---- 538.90 -18.90 557.80 1745 ---- ---- ---- ---- 535.00 -18.90 553.90 1750 ---- ---- ---- ---- 531.10 -18.80 549.90 1755 ---- ---- ---- ---- 527.30 -18.70 546.00 1760 ---- ---- ---- ---- 523.40 -18.70 542.10 1765 ---- ---- ---- ---- 519.60 -18.50 538.10 1770 ---- ---- ---- ---- 515.70 -18.50 534.20 1775 ---- ---- ---- ---- 511.90 -18.50 530.40 1780 ---- ---- ---- ---- 508.10 -18.40 526.50 1785 ---- ---- ---- ---- 504.40 -18.20 522.60 1790 ---- ---- ---- ---- 500.60 -18.20 518.80 1795 ---- ---- ---- ---- 496.80 -18.20 515.00 1800 ---- ---- ---- ---- 493.10 -18.10 511.20 1805 ---- ---- ---- ---- 489.40 -18.00 507.40 1810 ---- ---- ---- ---- 485.70 -17.90 503.60 1815 ---- ---- ---- ---- 482.00 -17.80 499.80 1820 ---- ---- ---- ---- 478.30 -17.80 496.10 1825 ---- ---- ---- ---- 474.60 -17.70 492.30 1830 ---- ---- ---- ---- 471.00 -17.60 488.60 1835 ---- ---- ---- ---- 467.30 -17.60 484.90 1840 ---- ---- ---- ---- 463.70 -17.50 481.20 1845 ---- ---- ---- ---- 460.10 -17.40 477.50 1850 ---- ---- ---- ---- 456.50 -17.30 473.80 1855 ---- ---- ---- ---- 452.90 -17.30 470.20 1860 ---- ---- ---- ---- 449.30 -17.20 466.50 1865 ---- ---- ---- ---- 445.80 -17.10 462.90 1870 ---- ---- ---- ---- 442.30 -17.00 459.30 1875 ---- ---- ---- ---- 438.70 -17.00 455.70 1880 ---- ---- ---- ---- 435.20 -16.90 452.10 1885 ---- ---- ---- ---- 431.70 -16.80 448.50 1890 ---- ---- ---- ---- 428.20 -16.70 444.90 1895 ---- ---- ---- ---- 424.80 -16.60 441.40 1900 ---- ---- ---- ---- 421.30 -16.60 437.90 1905 ---- ---- ---- ---- 417.90 -16.40 434.30 1910 ---- ---- ---- ---- 414.40 -16.40 430.80 1915 ---- ---- ---- ---- 411.00 -16.30 427.30 1920 ---- ---- ---- ---- 407.60 -16.30 423.90 1925 ---- ---- ---- ---- 404.20 -16.20 420.40 1930 ---- ---- ---- ---- 400.90 -16.00 416.90 1935 ---- ---- ---- ---- 397.50 -16.00 413.50 1940 ---- ---- ---- ---- 394.20 -15.90 410.10 1945 ---- ---- ---- ---- 390.80 -15.90 406.70 1950 ---- ---- ---- ---- 387.50 -15.80 403.30 1955 ---- ---- ---- ---- 384.20 -15.70 399.90 1960 ---- ---- ---- ---- 380.90 -15.60 396.50 1965 ---- ---- ---- ---- 377.70 -15.50 393.20 1970 ---- ---- ---- ---- 374.40 -15.50 389.90 1975 ---- ---- ---- ---- 371.20 -15.40 386.60 1980 ---- ---- ---- ---- 368.00 -15.30 383.30 1985 ---- ---- ---- ---- 364.80 -15.20 380.00 1990 ---- ---- ---- ---- 361.60 -15.20 376.80 1995 ---- ---- ---- ---- 358.50 -15.00 373.50 2000 ---- ---- ---- ---- 355.30 -15.00 370.30 2005 ---- ---- ---- ---- 352.20 -15.00 367.20 2010 ---- ---- ---- ---- 349.20 -14.80 364.00 2015 ---- ---- ---- ---- 346.10 -14.80 360.90 2020 ---- ---- ---- ---- 343.10 -14.70 357.80 2025 ---- ---- ---- ---- 340.10 -14.70 354.80 2030 ---- ---- ---- ---- 337.10 -14.60 351.70 2035 ---- ---- ---- ---- 334.20 -14.60 348.80 2040 ---- ---- ---- ---- 331.30 -14.50 345.80 2045 ---- ---- ---- ---- 328.40 -14.50 342.90 2050 ---- ---- ---- ---- 325.60 -14.40 340.00 2055 ---- ---- ---- ---- 322.70 -14.40 337.10 2060 ---- ---- ---- ---- 320.00 -14.30 334.30 2065 ---- ---- ---- ---- 317.20 -14.30 331.50 2070 ---- ---- ---- ---- 314.50 -14.20 328.70 2075 ---- ---- ---- ---- 311.90 -14.10 326.00 2080 ---- ---- ---- ---- 309.20 -14.10 323.30 2085 ---- ---- ---- ---- 306.60 -14.00 320.60 2090 ---- ---- ---- ---- 304.10 -13.90 318.00 2095 ---- ---- ---- ---- 301.60 -13.80 315.40 2100 ---- ---- ---- ---- 299.10 -13.80 312.90 2105 ---- ---- ---- ---- 296.70 -13.60 310.30 2110 ---- ---- ---- ---- 294.40 -13.50 307.90 2115 ---- ---- ---- ---- 292.00 -13.40 305.40 2120 ---- ---- ---- ---- 289.70 -13.30 303.00 2125 ---- ---- ---- ---- 287.50 -13.10 300.60 2130 ---- ---- ---- ---- 285.30 -13.00 298.30 2135 ---- ---- ---- ---- 283.10 -12.90 296.00 2140 ---- ---- ---- ---- 281.00 -12.70 293.70 2145 ---- ---- ---- ---- 278.90 -12.60 291.50 2150 ---- ---- ---- ---- 276.90 -12.40 289.30 2155 ---- ---- ---- ---- 274.90 -12.20 287.10 2160 ---- ---- ---- ---- 272.90 -12.10 285.00 2165 ---- ---- ---- ---- 271.00 -11.90 282.90 2170 ---- ---- ---- ---- 269.10 -11.80 280.90 2175 ---- ---- ---- ---- 267.20 -11.70 278.90 2180 ---- ---- ---- ---- 265.40 -11.50 276.90 2185 ---- ---- ---- ---- 263.60 -11.30 274.90 2190 ---- ---- ---- ---- 261.80 -11.20 273.00 2195 ---- ---- ---- ---- 260.10 -11.00 271.10 2200 ---- ---- ---- ---- 258.30 -11.00 269.30 2205 ---- ---- ---- ---- 256.70 -10.80 267.50 2210 ---- ---- ---- ---- 255.00 -10.70 265.70 2215 ---- ---- ---- ---- 253.40 -10.50 263.90 2220 ---- ---- ---- ---- 251.80 -10.40 262.20 2225 ---- ---- ---- ---- 250.20 -10.20 260.40 2230 ---- ---- ---- ---- 248.60 -10.10 258.70 2235 ---- ---- ---- ---- 247.10 -10.00 257.10 2240 ---- ---- ---- ---- 245.50 -9.90 255.40 2245 ---- ---- ---- ---- 244.00 -9.80 253.80 2250 ---- ---- ---- ---- 242.50 -9.70 252.20 2255 ---- ---- ---- ---- 241.10 -9.50 250.60 2260 ---- ---- ---- ---- 239.60 -9.50 249.10 2265 ---- ---- ---- ---- 238.20 -9.30 247.50 2270 ---- ---- ---- ---- 236.80 -9.20 246.00 2275 ---- ---- ---- ---- 235.40 -9.10 244.50 2280 ---- ---- ---- ---- 234.00 -9.00 243.00 2285 ---- ---- ---- ---- 232.60 -9.00 241.60 2290 ---- ---- ---- ---- 231.30 -8.80 240.10 2295 ---- ---- ---- ---- 229.90 -8.80 238.70 2300 ---- ---- ---- ---- 228.60 -8.70 237.30 2305 ---- ---- ---- ---- 227.30 -8.70 236.00 2310 ---- ---- ---- ---- 226.10 -8.50 234.60 2315 ---- ---- ---- ---- 224.80 -8.50 233.30 2320 ---- ---- ---- ---- 223.60 -8.40 232.00 2325 ---- ---- ---- ---- 222.40 -8.30 230.70 2330 ---- ---- ---- ---- 221.20 -8.30 229.50 2335 ---- ---- ---- ---- 220.00 -8.20 228.20 2340 ---- ---- ---- ---- 218.90 -8.10 227.00 2345 ---- ---- ---- ---- 217.70 -8.20 225.90 2350 ---- ---- ---- ---- 216.60 -8.10 224.70 2355 ---- ---- ---- ---- 215.60 -8.00 223.60 2360 ---- ---- ---- ---- 214.50 -8.00 222.50 2365 ---- ---- ---- ---- 213.50 -7.90 221.40 2370 ---- ---- ---- ---- 212.50 -7.80 220.30 2375 ---- ---- ---- ---- 211.40 -7.80 219.20 2380 ---- ---- ---- ---- 210.50 -7.70 218.20 2385 ---- ---- ---- ---- 209.50 -7.70 217.20 2390 ---- ---- ---- ---- 208.50 -7.70 216.20 2395 ---- ---- ---- ---- 207.60 -7.60 215.20 2400 ---- ---- ---- ---- 206.70 -7.60 214.30 2405 ---- ---- ---- ---- 205.80 -7.50 213.30 2410 ---- ---- ---- ---- 204.90 -7.50 212.40 2415 ---- ---- ---- ---- 204.00 -7.50 211.50 2420 ---- ---- ---- ---- 203.10 -7.50 210.60 2425 ---- ---- ---- ---- 202.20 -7.50 209.70 2430 ---- ---- ---- ---- 201.40 -7.40 208.80 2435 ---- ---- ---- ---- 200.50 -7.50 208.00 2440 ---- ---- ---- ---- 199.70 -7.40 207.10 2445 ---- ---- ---- ---- 198.90 -7.40 206.30 2450 ---- ---- ---- ---- 198.00 -7.50 205.50 2455 ---- ---- ---- ---- 197.20 -7.40 204.60 2460 ---- ---- ---- ---- 196.40 -7.40 203.80 2465 ---- ---- ---- ---- 195.60 -7.40 203.00 2470 ---- ---- ---- ---- 194.80 -7.40 202.20 2475 ---- ---- ---- ---- 194.00 -7.50 201.50 2480 ---- ---- ---- ---- 193.20 -7.50 200.70 2485 ---- ---- ---- ---- 192.40 -7.50 199.90 2490 ---- ---- ---- ---- 191.60 -7.60 199.20 2495 ---- ---- ---- ---- 190.90 -7.50 198.40 2500 ---- ---- ---- ---- 190.10 -7.60 197.70 2505 ---- ---- ---- ---- 189.40 -7.60 197.00 2510 ---- ---- ---- ---- 188.60 -7.70 196.30 2515 ---- ---- ---- ---- 187.90 -7.60 195.50 2520 ---- ---- ---- ---- 187.10 -7.70 194.80 2525 ---- ---- ---- ---- 186.40 -7.80 194.20 2530 ---- ---- ---- ---- 185.70 -7.80 193.50 2535 ---- ---- ---- ---- 185.00 -7.80 192.80 2540 ---- ---- ---- ---- 184.30 -7.80 192.10 2550 ---- ---- ---- ---- 182.90 -7.90 190.80 2560 ---- ---- ---- ---- 181.50 -8.00 189.50 2570 ---- ---- ---- ---- 180.20 -8.10 188.30 2575 ---- ---- ---- ---- 179.50 -8.20 187.70 2580 ---- ---- ---- ---- 178.90 -8.20 187.10 2590 ---- ---- ---- ---- 177.60 -8.30 185.90 2600 ---- ---- ---- ---- 176.40 -8.30 184.70 2610 ---- ---- ---- ---- 175.10 -8.50 183.60 2620 ---- ---- ---- ---- 174.00 -8.50 182.50 2625 ---- ---- ---- ---- 173.40 -8.50 181.90 2630 ---- ---- ---- ---- 172.80 -8.60 181.40 2650 ---- ---- ---- ---- 170.50 -8.80 179.30 2675 ---- ---- ---- ---- 167.90 -9.00 176.90 2700 ---- ---- ---- ---- 165.30 -9.30 174.60 2725 ---- ---- ---- ---- 162.90 -9.50 172.40 2750 ---- ---- ---- ---- 160.70 -9.60 170.30 2775 ---- ---- ---- ---- 158.50 -9.90 168.40 2800 ---- ---- ---- ---- 156.50 -10.10 166.60 2825 ---- ---- ---- ---- 154.60 -10.30 164.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 852.20 -23.40 875.60 1425 ---- ---- ---- ---- 827.80 -22.90 850.70 1450 ---- ---- ---- ---- 803.80 -22.50 826.30 1475 ---- ---- ---- ---- 780.30 -22.10 802.40 1500 ---- ---- ---- ---- 757.20 -21.70 778.90 1525 ---- ---- ---- ---- 734.50 -21.30 755.80 1550 ---- ---- ---- ---- 712.30 -20.90 733.20 1575 ---- ---- ---- ---- 690.40 -20.60 711.00 1580 ---- ---- ---- ---- 686.10 -20.50 706.60 1590 ---- ---- ---- ---- 677.50 -20.30 697.80 1600 ---- ---- ---- ---- 668.90 -20.20 689.10 1610 ---- ---- ---- ---- 660.40 -20.10 680.50 1620 ---- ---- ---- ---- 652.00 -19.90 671.90 1625 ---- ---- ---- ---- 647.80 -19.90 667.70 1630 ---- ---- ---- ---- 643.60 -19.80 663.40 1640 ---- ---- ---- ---- 635.30 -19.70 655.00 1650 ---- ---- ---- ---- 627.10 -19.50 646.60 1660 ---- ---- ---- ---- 618.90 -19.30 638.20 1670 ---- ---- ---- ---- 610.70 -19.30 630.00 1675 ---- ---- ---- ---- 606.70 -19.20 625.90 1680 ---- ---- ---- ---- 602.70 -19.10 621.80 1685 ---- ---- ---- ---- 598.60 -19.10 617.70 1690 ---- ---- ---- ---- 594.60 -19.00 613.60 1695 ---- ---- ---- ---- 590.60 -18.90 609.50 1700 ---- ---- ---- ---- 586.70 -18.80 605.50 1705 ---- ---- ---- ---- 582.70 -18.80 601.50 1710 ---- ---- ---- ---- 578.70 -18.80 597.50 1715 ---- ---- ---- ---- 574.80 -18.70 593.50 1720 ---- ---- ---- ---- 570.90 -18.60 589.50 1725 ---- ---- ---- ---- 567.00 -18.50 585.50 1730 ---- ---- ---- ---- 563.10 -18.40 581.50 1735 ---- ---- ---- ---- 559.20 -18.40 577.60 1740 ---- ---- ---- ---- 555.30 -18.40 573.70 1745 ---- ---- ---- ---- 551.50 -18.20 569.70 1750 ---- ---- ---- ---- 547.70 -18.10 565.80 1755 ---- ---- ---- ---- 543.80 -18.10 561.90 1760 ---- ---- ---- ---- 540.00 -18.10 558.10 1765 ---- ---- ---- ---- 536.20 -18.00 554.20 1770 ---- ---- ---- ---- 532.40 -18.00 550.40 1775 ---- ---- ---- ---- 528.70 -17.80 546.50 1780 ---- ---- ---- ---- 524.90 -17.80 542.70 1785 ---- ---- ---- ---- 521.20 -17.70 538.90 1790 ---- ---- ---- ---- 517.40 -17.70 535.10 1795 ---- ---- ---- ---- 513.70 -17.60 531.30 1800 ---- ---- ---- ---- 510.00 -17.50 527.50 1805 ---- ---- ---- ---- 506.30 -17.50 523.80 1810 ---- ---- ---- ---- 502.60 -17.40 520.00 1815 ---- ---- ---- ---- 499.00 -17.30 516.30 1820 ---- ---- ---- ---- 495.30 -17.30 512.60 1825 ---- ---- ---- ---- 491.70 -17.20 508.90 1830 ---- ---- ---- ---- 488.10 -17.10 505.20 1835 ---- ---- ---- ---- 484.50 -17.00 501.50 1840 ---- ---- ---- ---- 480.90 -17.00 497.90 1845 ---- ---- ---- ---- 477.30 -16.90 494.20 1850 ---- ---- ---- ---- 473.70 -16.90 490.60 1855 ---- ---- ---- ---- 470.20 -16.80 487.00 1860 ---- ---- ---- ---- 466.60 -16.80 483.40 1865 ---- ---- ---- ---- 463.10 -16.70 479.80 1870 ---- ---- ---- ---- 459.60 -16.60 476.20 1875 ---- ---- ---- ---- 456.10 -16.50 472.60 1880 ---- ---- ---- ---- 452.60 -16.50 469.10 1885 ---- ---- ---- ---- 449.10 -16.40 465.50 1890 ---- ---- ---- ---- 445.60 -16.40 462.00 1895 ---- ---- ---- ---- 442.20 -16.30 458.50 1900 ---- ---- ---- ---- 438.70 -16.30 455.00 1905 ---- ---- ---- ---- 435.30 -16.20 451.50 1910 ---- ---- ---- ---- 431.90 -16.10 448.00 1915 ---- ---- ---- ---- 428.50 -16.10 444.60 1920 ---- ---- ---- ---- 425.10 -16.00 441.10 1925 ---- ---- ---- ---- 421.80 -15.90 437.70 1930 ---- ---- ---- ---- 418.40 -15.90 434.30 1935 ---- ---- ---- ---- 415.00 -15.90 430.90 1940 ---- ---- ---- ---- 411.70 -15.80 427.50 1945 ---- ---- ---- ---- 408.40 -15.70 424.10 1950 ---- ---- ---- ---- 405.10 -15.60 420.70 1955 ---- ---- ---- ---- 401.80 -15.60 417.40 1960 ---- ---- ---- ---- 398.50 -15.50 414.00 1965 ---- ---- ---- ---- 395.30 -15.40 410.70 1970 ---- ---- ---- ---- 392.00 -15.40 407.40 1975 ---- ---- ---- ---- 388.80 -15.30 404.10 1980 ---- ---- ---- ---- 385.60 -15.20 400.80 1985 ---- ---- ---- ---- 382.40 -15.10 397.50 1990 ---- ---- ---- ---- 379.20 -15.10 394.30 1995 ---- ---- ---- ---- 376.10 -15.00 391.10 2000 ---- ---- ---- ---- 372.90 -15.00 387.90 2005 ---- ---- ---- ---- 369.80 -14.90 384.70 2010 ---- ---- ---- ---- 366.70 -14.90 381.60 2015 ---- ---- ---- ---- 363.70 -14.80 378.50 2020 ---- ---- ---- ---- 360.60 -14.80 375.40 2025 ---- ---- ---- ---- 357.60 -14.70 372.30 2030 ---- ---- ---- ---- 354.70 -14.50 369.20 2035 ---- ---- ---- ---- 351.70 -14.50 366.20 2040 ---- ---- ---- ---- 348.80 -14.50 363.30 2045 ---- ---- ---- ---- 345.90 -14.40 360.30 2050 ---- ---- ---- ---- 343.10 -14.30 357.40 2055 ---- ---- ---- ---- 340.30 -14.20 354.50 2060 ---- ---- ---- ---- 337.50 -14.20 351.70 2065 ---- ---- ---- ---- 334.70 -14.10 348.80 2070 ---- ---- ---- ---- 332.00 -14.10 346.10 2075 ---- ---- ---- ---- 329.30 -14.00 343.30 2080 ---- ---- ---- ---- 326.70 -13.90 340.60 2085 ---- ---- ---- ---- 324.10 -13.80 337.90 2090 ---- ---- ---- ---- 321.50 -13.80 335.30 2095 ---- ---- ---- ---- 319.00 -13.70 332.70 2100 ---- ---- ---- ---- 316.50 -13.60 330.10 2105 ---- ---- ---- ---- 314.00 -13.60 327.60 2110 ---- ---- ---- ---- 311.50 -13.60 325.10 2115 ---- ---- ---- ---- 309.10 -13.50 322.60 2120 ---- ---- ---- ---- 306.80 -13.40 320.20 2125 ---- ---- ---- ---- 304.50 -13.30 317.80 2130 ---- ---- ---- ---- 302.20 -13.20 315.40 2135 ---- ---- ---- ---- 299.90 -13.20 313.10 2140 ---- ---- ---- ---- 297.60 -13.20 310.80 2145 ---- ---- ---- ---- 295.40 -13.10 308.50 2150 ---- ---- ---- ---- 293.30 -12.90 306.20 2155 ---- ---- ---- ---- 291.10 -12.90 304.00 2160 ---- ---- ---- ---- 289.00 -12.80 301.80 2165 ---- ---- ---- ---- 286.90 -12.80 299.70 2170 ---- ---- ---- ---- 284.80 -12.70 297.50 2175 ---- ---- ---- ---- 282.80 -12.70 295.50 2180 ---- ---- ---- ---- 280.80 -12.60 293.40 2185 ---- ---- ---- ---- 278.80 -12.60 291.40 2190 ---- ---- ---- ---- 276.90 -12.40 289.30 2195 ---- ---- ---- ---- 275.00 -12.40 287.40 2200 ---- ---- ---- ---- 273.10 -12.30 285.40 2205 ---- ---- ---- ---- 271.30 -12.20 283.50 2210 ---- ---- ---- ---- 269.40 -12.20 281.60 2215 ---- ---- ---- ---- 267.70 -12.10 279.80 2220 ---- ---- ---- ---- 265.90 -12.10 278.00 2225 ---- ---- ---- ---- 264.20 -12.00 276.20 2230 ---- ---- ---- ---- 262.50 -12.00 274.50 2235 ---- ---- ---- ---- 260.80 -11.90 272.70 2240 ---- ---- ---- ---- 259.20 -11.90 271.10 2245 ---- ---- ---- ---- 257.60 -11.80 269.40 2250 ---- ---- ---- ---- 256.10 -11.70 267.80 2255 ---- ---- ---- ---- 254.50 -11.70 266.20 2260 ---- ---- ---- ---- 253.00 -11.60 264.60 2265 ---- ---- ---- ---- 251.60 -11.50 263.10 2270 ---- ---- ---- ---- 250.10 -11.50 261.60 2275 ---- ---- ---- ---- 248.70 -11.50 260.20 2280 ---- ---- ---- ---- 247.30 -11.40 258.70 2285 ---- ---- ---- ---- 246.00 -11.30 257.30 2290 ---- ---- ---- ---- 244.70 -11.20 255.90 2295 ---- ---- ---- ---- 243.40 -11.20 254.60 2300 ---- ---- ---- ---- 242.10 -11.10 253.20 2305 ---- ---- ---- ---- 240.80 -11.10 251.90 2310 ---- ---- ---- ---- 239.60 -11.10 250.70 2315 ---- ---- ---- ---- 238.40 -11.00 249.40 2320 ---- ---- ---- ---- 237.20 -11.00 248.20 2325 ---- ---- ---- ---- 236.10 -10.90 247.00 2330 ---- ---- ---- ---- 234.90 -10.90 245.80 2335 ---- ---- ---- ---- 233.80 -10.80 244.60 2340 ---- ---- ---- ---- 232.70 -10.80 243.50 2345 ---- ---- ---- ---- 231.70 -10.60 242.30 2350 ---- ---- ---- ---- 230.60 -10.60 241.20 2355 ---- ---- ---- ---- 229.60 -10.50 240.10 2360 ---- ---- ---- ---- 228.50 -10.60 239.10 2365 ---- ---- ---- ---- 227.50 -10.50 238.00 2370 ---- ---- ---- ---- 226.60 -10.40 237.00 2375 ---- ---- ---- ---- 225.60 -10.40 236.00 2380 ---- ---- ---- ---- 224.60 -10.40 235.00 2385 ---- ---- ---- ---- 223.70 -10.30 234.00 2390 ---- ---- ---- ---- 222.80 -10.20 233.00 2395 ---- ---- ---- ---- 221.90 -10.20 232.10 2400 ---- ---- ---- ---- 221.00 -10.20 231.20 2405 ---- ---- ---- ---- 220.10 -10.10 230.20 2410 ---- ---- ---- ---- 219.30 -10.00 229.30 2415 ---- ---- ---- ---- 218.40 -10.00 228.40 2420 ---- ---- ---- ---- 217.60 -10.00 227.60 2425 ---- ---- ---- ---- 216.70 -10.00 226.70 2430 ---- ---- ---- ---- 215.90 -9.90 225.80 2435 ---- ---- ---- ---- 215.10 -9.90 225.00 2440 ---- ---- ---- ---- 214.30 -9.90 224.20 2445 ---- ---- ---- ---- 213.60 -9.80 223.40 2450 ---- ---- ---- ---- 212.80 -9.70 222.50 2455 ---- ---- ---- ---- 212.00 -9.70 221.70 2460 ---- ---- ---- ---- 211.30 -9.70 221.00 2465 ---- ---- ---- ---- 210.50 -9.70 220.20 2470 ---- ---- ---- ---- 209.80 -9.60 219.40 2475 ---- ---- ---- ---- 209.10 -9.50 218.60 2480 ---- ---- ---- ---- 208.40 -9.50 217.90 2485 ---- ---- ---- ---- 207.70 -9.50 217.20 2490 ---- ---- ---- ---- 207.00 -9.40 216.40 2495 ---- ---- ---- ---- 206.30 -9.40 215.70 2500 ---- ---- ---- ---- 205.60 -9.40 215.00 2505 ---- ---- ---- ---- 205.00 -9.30 214.30 2510 ---- ---- ---- ---- 204.30 -9.30 213.60 2515 ---- ---- ---- ---- 203.60 -9.30 212.90 2520 ---- ---- ---- ---- 203.00 -9.20 212.20 2525 ---- ---- ---- ---- 202.40 -9.10 211.50 2530 ---- ---- ---- ---- 201.70 -9.20 210.90 2535 ---- ---- ---- ---- 201.10 -9.10 210.20 2540 ---- ---- ---- ---- 200.50 -9.10 209.60 2545 ---- ---- ---- ---- 199.90 -9.00 208.90 2550 ---- ---- ---- ---- 199.30 -9.00 208.30 2560 ---- ---- ---- ---- 198.10 -9.00 207.10 2570 ---- ---- ---- ---- 197.00 -8.80 205.80 2575 ---- ---- ---- ---- 196.40 -8.90 205.30 2580 ---- ---- ---- ---- 195.80 -8.90 204.70 2590 ---- ---- ---- ---- 194.80 -8.70 203.50 2600 ---- ---- ---- ---- 193.70 -8.70 202.40 2610 ---- ---- ---- ---- 192.70 -8.60 201.30 2620 ---- ---- ---- ---- 191.60 -8.60 200.20 2625 ---- ---- ---- ---- 191.20 -8.50 199.70 2630 ---- ---- ---- ---- 190.70 -8.50 199.20 2640 ---- ---- ---- ---- 189.70 -8.50 198.20 2650 ---- ---- ---- ---- 188.80 -8.40 197.20 2675 ---- ---- ---- ---- 186.50 -8.30 194.80 2700 ---- ---- ---- ---- 184.40 -8.20 192.60 2725 ---- ---- ---- ---- 182.50 -8.00 190.50 2750 ---- ---- ---- ---- 180.60 -7.90 188.50 2775 ---- ---- ---- ---- 178.90 -7.80 186.70 2800 ---- ---- ---- ---- 177.30 -7.70 185.00 2825 ---- ---- ---- ---- 175.80 -7.60 183.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 669.60 -19.70 689.30 1650 ---- ---- ---- ---- 649.10 -19.30 668.40 1675 ---- ---- ---- ---- 628.80 -19.10 647.90 1700 ---- ---- ---- ---- 609.00 -18.70 627.70 1725 ---- ---- ---- ---- 589.50 -18.30 607.80 1750 ---- ---- ---- ---- 570.30 -18.00 588.30 1775 ---- ---- ---- ---- 551.40 -17.70 569.10 1800 ---- ---- ---- ---- 532.80 -17.40 550.20 1820 ---- ---- ---- ---- 518.20 -17.20 535.40 1825 ---- ---- ---- ---- 514.60 -17.10 531.70 1830 ---- ---- ---- ---- 511.00 -17.00 528.00 1840 ---- ---- ---- ---- 503.80 -17.00 520.80 1850 ---- ---- ---- ---- 496.70 -16.80 513.50 1860 ---- ---- ---- ---- 489.60 -16.70 506.30 1870 ---- ---- ---- ---- 482.60 -16.60 499.20 1875 ---- ---- ---- ---- 479.10 -16.50 495.60 1880 ---- ---- ---- ---- 475.70 -16.40 492.10 1890 ---- ---- ---- ---- 468.70 -16.30 485.00 1900 ---- ---- ---- ---- 461.90 -16.10 478.00 1910 ---- ---- ---- ---- 455.00 -16.10 471.10 1915 ---- ---- ---- ---- 451.70 -15.90 467.60 1920 ---- ---- ---- ---- 448.30 -15.90 464.20 1925 ---- ---- ---- ---- 444.90 -15.90 460.80 1930 ---- ---- ---- ---- 441.60 -15.80 457.40 1935 ---- ---- ---- ---- 438.20 -15.80 454.00 1940 ---- ---- ---- ---- 434.90 -15.70 450.60 1945 ---- ---- ---- ---- 431.60 -15.60 447.20 1950 ---- ---- ---- ---- 428.30 -15.50 443.80 1955 ---- ---- ---- ---- 425.00 -15.50 440.50 1960 ---- ---- ---- ---- 421.70 -15.40 437.10 1965 ---- ---- ---- ---- 418.40 -15.40 433.80 1970 ---- ---- ---- ---- 415.20 -15.30 430.50 1975 ---- ---- ---- ---- 411.90 -15.30 427.20 1980 ---- ---- ---- ---- 408.70 -15.20 423.90 1985 ---- ---- ---- ---- 405.50 -15.10 420.60 1990 ---- ---- ---- ---- 402.30 -15.10 417.40 1995 ---- ---- ---- ---- 399.10 -15.00 414.10 2000 ---- ---- ---- ---- 395.90 -15.00 410.90 2005 ---- ---- ---- ---- 392.80 -14.90 407.70 2010 ---- ---- ---- ---- 389.70 -14.80 404.50 2015 ---- ---- ---- ---- 386.60 -14.70 401.30 2020 ---- ---- ---- ---- 383.50 -14.70 398.20 2025 ---- ---- ---- ---- 380.40 -14.70 395.10 2030 ---- ---- ---- ---- 377.40 -14.60 392.00 2035 ---- ---- ---- ---- 374.40 -14.50 388.90 2040 ---- ---- ---- ---- 371.40 -14.50 385.90 2045 ---- ---- ---- ---- 368.40 -14.40 382.80 2050 ---- ---- ---- ---- 365.50 -14.30 379.80 2055 ---- ---- ---- ---- 362.60 -14.30 376.90 2060 ---- ---- ---- ---- 359.70 -14.20 373.90 2065 ---- ---- ---- ---- 356.90 -14.20 371.10 2070 ---- ---- ---- ---- 354.10 -14.10 368.20 2075 ---- ---- ---- ---- 351.30 -14.10 365.40 2080 ---- ---- ---- ---- 348.60 -14.00 362.60 2085 ---- ---- ---- ---- 345.90 -13.90 359.80 2090 ---- ---- ---- ---- 343.20 -13.90 357.10 2095 ---- ---- ---- ---- 340.60 -13.80 354.40 2100 ---- ---- ---- ---- 338.00 -13.70 351.70 2105 ---- ---- ---- ---- 335.40 -13.70 349.10 2110 ---- ---- ---- ---- 332.90 -13.60 346.50 2115 ---- ---- ---- ---- 330.40 -13.50 343.90 2120 ---- ---- ---- ---- 328.00 -13.40 341.40 2125 ---- ---- ---- ---- 325.60 -13.30 338.90 2130 ---- ---- ---- ---- 323.20 -13.30 336.50 2135 ---- ---- ---- ---- 320.80 -13.30 334.10 2140 ---- ---- ---- ---- 318.50 -13.20 331.70 2145 ---- ---- ---- ---- 316.20 -13.20 329.40 2150 ---- ---- ---- ---- 314.00 -13.00 327.00 2155 ---- ---- ---- ---- 311.80 -13.00 324.80 2160 ---- ---- ---- ---- 309.60 -12.90 322.50 2165 ---- ---- ---- ---- 307.40 -12.90 320.30 2170 ---- ---- ---- ---- 305.30 -12.80 318.10 2175 ---- ---- ---- ---- 303.20 -12.70 315.90 2180 ---- ---- ---- ---- 301.10 -12.70 313.80 2185 ---- ---- ---- ---- 299.10 -12.60 311.70 2190 ---- ---- ---- ---- 297.10 -12.50 309.60 2195 ---- ---- ---- ---- 295.10 -12.50 307.60 2200 ---- ---- ---- ---- 293.10 -12.50 305.60 2205 ---- ---- ---- ---- 291.20 -12.40 303.60 2210 ---- ---- ---- ---- 289.30 -12.30 301.60 2215 ---- ---- ---- ---- 287.50 -12.20 299.70 2220 ---- ---- ---- ---- 285.60 -12.20 297.80 2225 ---- ---- ---- ---- 283.80 -12.20 296.00 2230 ---- ---- ---- ---- 282.10 -12.10 294.20 2235 ---- ---- ---- ---- 280.30 -12.10 292.40 2240 ---- ---- ---- ---- 278.60 -12.00 290.60 2245 ---- ---- ---- ---- 277.00 -11.90 288.90 2250 ---- ---- ---- ---- 275.30 -11.90 287.20 2255 ---- ---- ---- ---- 273.70 -11.80 285.50 2260 ---- ---- ---- ---- 272.10 -11.80 283.90 2265 ---- ---- ---- ---- 270.60 -11.70 282.30 2270 ---- ---- ---- ---- 269.10 -11.60 280.70 2275 ---- ---- ---- ---- 267.60 -11.60 279.20 2280 ---- ---- ---- ---- 266.20 -11.50 277.70 2285 ---- ---- ---- ---- 264.70 -11.50 276.20 2290 ---- ---- ---- ---- 263.40 -11.40 274.80 2295 ---- ---- ---- ---- 262.00 -11.40 273.40 2300 ---- ---- ---- ---- 260.70 -11.30 272.00 2305 ---- ---- ---- ---- 259.40 -11.20 270.60 2310 ---- ---- ---- ---- 258.10 -11.20 269.30 2315 ---- ---- ---- ---- 256.80 -11.20 268.00 2320 ---- ---- ---- ---- 255.60 -11.10 266.70 2325 ---- ---- ---- ---- 254.40 -11.10 265.50 2330 ---- ---- ---- ---- 253.20 -11.00 264.20 2335 ---- ---- ---- ---- 252.10 -10.90 263.00 2340 ---- ---- ---- ---- 251.00 -10.90 261.90 2345 ---- ---- ---- ---- 249.90 -10.80 260.70 2350 ---- ---- ---- ---- 248.80 -10.80 259.60 2355 ---- ---- ---- ---- 247.70 -10.80 258.50 2360 ---- ---- ---- ---- 246.70 -10.70 257.40 2365 ---- ---- ---- ---- 245.60 -10.70 256.30 2370 ---- ---- ---- ---- 244.60 -10.70 255.30 2375 ---- ---- ---- ---- 243.60 -10.60 254.20 2380 ---- ---- ---- ---- 242.70 -10.50 253.20 2385 ---- ---- ---- ---- 241.70 -10.50 252.20 2390 ---- ---- ---- ---- 240.80 -10.40 251.20 2395 ---- ---- ---- ---- 239.90 -10.40 250.30 2400 ---- ---- ---- ---- 239.00 -10.30 249.30 2405 ---- ---- ---- ---- 238.10 -10.30 248.40 2410 ---- ---- ---- ---- 237.20 -10.30 247.50 2415 ---- ---- ---- ---- 236.40 -10.20 246.60 2420 ---- ---- ---- ---- 235.50 -10.20 245.70 2425 ---- ---- ---- ---- 234.70 -10.10 244.80 2430 ---- ---- ---- ---- 233.90 -10.10 244.00 2435 ---- ---- ---- ---- 233.10 -10.00 243.10 2440 ---- ---- ---- ---- 232.30 -10.00 242.30 2445 ---- ---- ---- ---- 231.50 -10.00 241.50 2450 ---- ---- ---- ---- 230.70 -10.00 240.70 2455 ---- ---- ---- ---- 230.00 -9.90 239.90 2460 ---- ---- ---- ---- 229.20 -9.90 239.10 2465 ---- ---- ---- ---- 228.50 -9.80 238.30 2470 ---- ---- ---- ---- 227.80 -9.80 237.60 2475 ---- ---- ---- ---- 227.10 -9.70 236.80 2480 ---- ---- ---- ---- 226.40 -9.70 236.10 2485 ---- ---- ---- ---- 225.70 -9.60 235.30 2490 ---- ---- ---- ---- 225.00 -9.60 234.60 2495 ---- ---- ---- ---- 224.30 -9.60 233.90 2500 ---- ---- ---- ---- 223.60 -9.60 233.20 2505 ---- ---- ---- ---- 223.00 -9.50 232.50 2510 ---- ---- ---- ---- 222.30 -9.50 231.80 2515 ---- ---- ---- ---- 221.70 -9.40 231.10 2520 ---- ---- ---- ---- 221.00 -9.50 230.50 2525 ---- ---- ---- ---- 220.40 -9.40 229.80 2530 ---- ---- ---- ---- 219.80 -9.30 229.10 2535 ---- ---- ---- ---- 219.20 -9.30 228.50 2540 ---- ---- ---- ---- 218.60 -9.30 227.90 2545 ---- ---- ---- ---- 218.00 -9.20 227.20 2550 ---- ---- ---- ---- 217.40 -9.20 226.60 2555 ---- ---- ---- ---- 216.80 -9.20 226.00 2560 ---- ---- ---- ---- 216.20 -9.20 225.40 2565 ---- ---- ---- ---- 215.60 -9.20 224.80 2570 ---- ---- ---- ---- 215.10 -9.10 224.20 2575 ---- ---- ---- ---- 214.50 -9.10 223.60 2580 ---- ---- ---- ---- 214.00 -9.00 223.00 2590 ---- ---- ---- ---- 212.90 -9.00 221.90 2600 ---- ---- ---- ---- 211.90 -8.90 220.80 2610 ---- ---- ---- ---- 210.90 -8.80 219.70 2620 ---- ---- ---- ---- 209.90 -8.80 218.70 2625 ---- ---- ---- ---- 209.40 -8.80 218.20 2630 ---- ---- ---- ---- 208.90 -8.70 217.60 2640 ---- ---- ---- ---- 208.00 -8.70 216.70 2650 ---- ---- ---- ---- 207.00 -8.70 215.70 2660 ---- ---- ---- ---- 206.10 -8.60 214.70 2675 ---- ---- ---- ---- 204.90 -8.50 213.40 2700 ---- ---- ---- ---- 202.80 -8.40 211.20 2725 ---- ---- ---- ---- 200.90 -8.30 209.20 2750 ---- ---- ---- ---- 199.10 -8.20 207.30 2775 ---- ---- ---- ---- 197.50 -8.00 205.50 2800 ---- ---- ---- ---- 195.90 -8.00 203.90 2825 ---- ---- ---- ---- 194.50 -7.80 202.30 2850 ---- ---- ---- ---- 193.20 -7.70 200.90 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 566.80 -17.50 584.30 1800 ---- ---- ---- ---- 548.40 -17.20 565.60 1825 ---- ---- ---- ---- 530.30 -16.90 547.20 1850 ---- ---- ---- ---- 512.50 -16.70 529.20 1875 ---- ---- ---- ---- 495.00 -16.40 511.40 1900 ---- ---- ---- ---- 477.90 -16.00 493.90 1925 ---- ---- ---- ---- 461.00 -15.80 476.80 1950 ---- ---- ---- ---- 444.40 -15.50 459.90 1960 ---- ---- ---- ---- 437.90 -15.40 453.30 1970 ---- ---- ---- ---- 431.40 -15.20 446.60 1975 ---- ---- ---- ---- 428.20 -15.20 443.40 1980 ---- ---- ---- ---- 425.00 -15.10 440.10 1990 ---- ---- ---- ---- 418.60 -15.00 433.60 2000 ---- ---- ---- ---- 412.20 -14.90 427.10 2010 ---- ---- ---- ---- 405.90 -14.80 420.70 2020 ---- ---- ---- ---- 399.70 -14.70 414.40 2030 ---- ---- ---- ---- 393.60 -14.50 408.10 2040 ---- ---- ---- ---- 387.60 -14.40 402.00 2050 ---- ---- ---- ---- 381.70 -14.20 395.90 2055 ---- ---- ---- ---- 378.70 -14.30 393.00 2060 ---- ---- ---- ---- 375.80 -14.20 390.00 2065 ---- ---- ---- ---- 373.00 -14.10 387.10 2070 ---- ---- ---- ---- 370.10 -14.10 384.20 2075 ---- ---- ---- ---- 367.30 -14.00 381.30 2080 ---- ---- ---- ---- 364.60 -13.90 378.50 2085 ---- ---- ---- ---- 361.80 -13.90 375.70 2090 ---- ---- ---- ---- 359.10 -13.80 372.90 2095 ---- ---- ---- ---- 356.50 -13.70 370.20 2100 ---- ---- ---- ---- 353.80 -13.70 367.50 2105 ---- ---- ---- ---- 351.20 -13.60 364.80 2110 ---- ---- ---- ---- 348.70 -13.50 362.20 2115 ---- ---- ---- ---- 346.10 -13.50 359.60 2120 ---- ---- ---- ---- 343.60 -13.50 357.10 2125 ---- ---- ---- ---- 341.20 -13.40 354.60 2130 ---- ---- ---- ---- 338.80 -13.30 352.10 2135 ---- ---- ---- ---- 336.40 -13.20 349.60 2140 ---- ---- ---- ---- 334.00 -13.20 347.20 2145 ---- ---- ---- ---- 331.70 -13.20 344.90 2150 ---- ---- ---- ---- 329.40 -13.10 342.50 2155 ---- ---- ---- ---- 327.20 -13.00 340.20 2160 ---- ---- ---- ---- 325.00 -12.90 337.90 2165 ---- ---- ---- ---- 322.80 -12.90 335.70 2170 ---- ---- ---- ---- 320.70 -12.80 333.50 2175 ---- ---- ---- ---- 318.50 -12.80 331.30 2180 ---- ---- ---- ---- 316.40 -12.80 329.20 2185 ---- ---- ---- ---- 314.40 -12.60 327.00 2190 ---- ---- ---- ---- 312.30 -12.60 324.90 2195 ---- ---- ---- ---- 310.30 -12.60 322.90 2200 ---- ---- ---- ---- 308.40 -12.40 320.80 2205 ---- ---- ---- ---- 306.40 -12.40 318.80 2210 ---- ---- ---- ---- 304.50 -12.40 316.90 2215 ---- ---- ---- ---- 302.60 -12.30 314.90 2220 ---- ---- ---- ---- 300.70 -12.30 313.00 2225 ---- ---- ---- ---- 298.90 -12.20 311.10 2230 ---- ---- ---- ---- 297.10 -12.20 309.30 2235 ---- ---- ---- ---- 295.40 -12.00 307.40 2240 ---- ---- ---- ---- 293.60 -12.10 305.70 2245 ---- ---- ---- ---- 291.90 -12.00 303.90 2250 ---- ---- ---- ---- 290.30 -11.90 302.20 2255 ---- ---- ---- ---- 288.70 -11.80 300.50 2260 ---- ---- ---- ---- 287.10 -11.80 298.90 2265 ---- ---- ---- ---- 285.50 -11.80 297.30 2270 ---- ---- ---- ---- 284.00 -11.70 295.70 2275 ---- ---- ---- ---- 282.50 -11.60 294.10 2280 ---- ---- ---- ---- 281.00 -11.60 292.60 2285 ---- ---- ---- ---- 279.60 -11.50 291.10 2290 ---- ---- ---- ---- 278.20 -11.50 289.70 2295 ---- ---- ---- ---- 276.90 -11.40 288.30 2300 ---- ---- ---- ---- 275.50 -11.40 286.90 2305 ---- ---- ---- ---- 274.20 -11.30 285.50 2310 ---- ---- ---- ---- 272.90 -11.30 284.20 2315 ---- ---- ---- ---- 271.70 -11.20 282.90 2320 ---- ---- ---- ---- 270.50 -11.10 281.60 2325 ---- ---- ---- ---- 269.30 -11.10 280.40 2330 ---- ---- ---- ---- 268.10 -11.10 279.20 2335 ---- ---- ---- ---- 266.90 -11.10 278.00 2340 ---- ---- ---- ---- 265.80 -11.00 276.80 2345 ---- ---- ---- ---- 264.70 -10.90 275.60 2350 ---- ---- ---- ---- 263.60 -10.90 274.50 2355 ---- ---- ---- ---- 262.50 -10.90 273.40 2360 ---- ---- ---- ---- 261.50 -10.80 272.30 2365 ---- ---- ---- ---- 260.40 -10.80 271.20 2370 ---- ---- ---- ---- 259.40 -10.70 270.10 2375 ---- ---- ---- ---- 258.40 -10.60 269.00 2380 ---- ---- ---- ---- 257.30 -10.70 268.00 2385 ---- ---- ---- ---- 256.40 -10.50 266.90 2390 ---- ---- ---- ---- 255.40 -10.50 265.90 2395 ---- ---- ---- ---- 254.40 -10.50 264.90 2400 ---- ---- ---- ---- 253.40 -10.50 263.90 2405 ---- ---- ---- ---- 252.50 -10.40 262.90 2410 ---- ---- ---- ---- 251.50 -10.40 261.90 2415 ---- ---- ---- ---- 250.60 -10.30 260.90 2420 ---- ---- ---- ---- 249.70 -10.30 260.00 2425 ---- ---- ---- ---- 248.80 -10.20 259.00 2430 ---- ---- ---- ---- 247.90 -10.20 258.10 2435 ---- ---- ---- ---- 247.00 -10.10 257.10 2440 ---- ---- ---- ---- 246.10 -10.10 256.20 2445 ---- ---- ---- ---- 245.20 -10.10 255.30 2450 ---- ---- ---- ---- 244.40 -10.00 254.40 2455 ---- ---- ---- ---- 243.50 -10.00 253.50 2460 ---- ---- ---- ---- 242.70 -9.90 252.60 2465 ---- ---- ---- ---- 241.80 -10.00 251.80 2470 ---- ---- ---- ---- 241.00 -9.90 250.90 2475 ---- ---- ---- ---- 240.20 -9.80 250.00 2480 ---- ---- ---- ---- 239.40 -9.80 249.20 2485 ---- ---- ---- ---- 238.60 -9.80 248.40 2490 ---- ---- ---- ---- 237.80 -9.70 247.50 2495 ---- ---- ---- ---- 237.00 -9.70 246.70 2500 ---- ---- ---- ---- 236.20 -9.70 245.90 2505 ---- ---- ---- ---- 235.50 -9.60 245.10 2510 ---- ---- ---- ---- 234.70 -9.60 244.30 2515 ---- ---- ---- ---- 234.00 -9.50 243.50 2520 ---- ---- ---- ---- 233.20 -9.50 242.70 2530 ---- ---- ---- ---- 231.80 -9.40 241.20 2540 ---- ---- ---- ---- 230.30 -9.40 239.70 2550 ---- ---- ---- ---- 228.90 -9.40 238.30 2560 ---- ---- ---- ---- 227.60 -9.20 236.80 2570 ---- ---- ---- ---- 226.20 -9.20 235.40 2575 ---- ---- ---- ---- 225.60 -9.10 234.70 2580 ---- ---- ---- ---- 224.90 -9.20 234.10 2590 ---- ---- ---- ---- 223.60 -9.10 232.70 2600 ---- ---- ---- ---- 222.40 -9.00 231.40 2610 ---- ---- ---- ---- 221.20 -8.90 230.10 2625 ---- ---- ---- ---- 219.40 -8.90 228.30 2650 ---- ---- ---- ---- 216.60 -8.70 225.30 2675 ---- ---- ---- ---- 213.90 -8.60 222.50 2700 ---- ---- ---- ---- 211.30 -8.50 219.80 2725 ---- ---- ---- ---- 208.90 -8.40 217.30 2750 ---- ---- ---- ---- 206.60 -8.30 214.90 2775 ---- ---- ---- ---- 204.50 -8.10 212.60 2800 ---- ---- ---- ---- 202.50 -8.00 210.50 TOTAL EST.VOL VOLUME OPEN INT 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 .10 .10 .10 .10 .00 999 .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 .10 .10 .10 .10 .00 30 .10 48 1630 ---- ---- ---- ---- .10 .00 .10 16 1635 .10 .10 .10 .10 .10 .00 10 .10 1640 .10 .10 .10 .10 .10 .00 10 .10 38 1645 ---- ---- ---- ---- .10 .00 .10 1 1650 .10 .10 .10 .10 .10 .00 306 .10 693 1655 .10 .10 .10 .10 .10 .00 10 .10 1660 .10 .10 .10 .10 .10 .00 70 .10 93 1665 .10 .10 .10 .10 .10 .00 10 .10 14 1670 .10 .10 .10 .10 .10 .00 10 .10 22 1675 .10 .10 .10 .10 .10 .00 15 .10 2 653 1680 .10 .10 .10 .10 .10 .00 10 .10 33 1685 .10 .10 .10 .10 .10 .00 10 .10 15 1690 .10 .10 .10 .10 .10 .00 10 .10 18 1695 .10 .10 .10 .10 .10 .00 10 .10 2 17 1700 .10 .10 .10 .10 .10 .00 176 .10 19 531 1705 .10 .10 .10 .10 .10 .00 10 .10 77 1710 .10 .20 .10 .20 .10 .00 12 .10 27 1715 .10 .10 .10 .10 .20 +.10 10 .10 16 1720 .10 .10 .10 .10 .20 +.10 10 .10 75 1725 ---- ---- ---- ---- .20 +.10 .10 1 112 1730 .20 .20 .20 .20 .20 +.10 6 .10 173 1735 ---- .20B ---- .20B .20 +.10 2 .10 24 1740 ---- .20B ---- .20B .20 +.10 .10 284 1745 ---- .20B ---- .20B .20 +.10 .10 41 1750 .30 .30 .20 .20 .20 +.10 27 .10 1267 1755 ---- .20B ---- .20B .30 +.20 .10 103 1760 ---- .20B ---- .20B .30 +.20 1 .10 4 86 1765 ---- .20B ---- .20B .30 +.20 .10 58 1770 .20 .30 .20 .30 .30 +.20 3 .10 238 1775 ---- ---- ---- ---- .30 +.10 .20 425 1780 .30 .30 .30 .30 .30 +.10 6 .20 48 159 1785 .20 .30B .20 .30B .30 +.10 2 .20 122 1790 ---- ---- .20A .20A .30 .00 3 .30 8 268 1795 .40 .40 .20A .40 .40 +.10 1 .30 52 1800 .40 .50 .40 .40 .40 +.10 20 .30 25 2891 1805 ---- .40B ---- .40B .40 +.10 .30 8 1810 .50 .50 .30A .50 .50 +.10 6 .40 5 69 1815 .40 .60 .30A .60 .60 +.20 16 .40 2 219 1820 .50 .60 .50 .60 .60 +.20 5 .40 1 145 1825 .40 .70 .40 .70 .70 +.20 10 .50 68 692 1830 ---- .80B .40A .40A .80 +.30 7 .50 11 1426 1835 .70 .90B .50A .90B .90 +.30 1 .60 64 1840 ---- 1.00B .50A .50A 1.00 +.30 4 .70 809 1845 1.00 1.10B .60A 1.10B 1.10 +.40 5 .70 146 1850 .60 1.40 .60 1.30 1.30 +.50 104 .80 52 2294 1855 1.40 1.50B .70A 1.50B 1.50 +.60 34 .90 4 144 1860 ---- 1.70B .80A .80A 1.70 +.70 20 1.00 4 96 1865 1.40 2.00B .80A 1.30A 1.90 +.80 4 1.10 6 884 1870 2.00 2.30B .90A 2.30B 2.20 +.90 17 1.30 15 652 1875 1.10 2.60 1.00 2.60B 2.50 +1.00 60 1.50 42 1944 1880 1.80 3.00B 1.20A 3.00B 2.90 +1.20 81 1.70 11 414 1885 2.00 3.50 1.30A 3.40A 3.30 +1.30 381 2.00 159 1890 1.50 4.00 1.50 3.50A 3.80 +1.60 77 2.20 518 1895 3.20 4.70B 1.70A 4.20A 4.40 +1.80 37 2.60 90 325 1900 2.00 5.40B 1.70 5.10A 5.10 +2.10 1140 3.00 243 3188 1905 3.70 6.20B 2.20A 6.20B 5.80 +2.40 147 3.40 48 352 1910 2.90 7.10B 2.60A 6.00A 6.60 +2.70 113 3.90 99 734 1915 3.20 8.20B 3.00A 7.20A 7.50 +3.10 42 4.40 305 221 1920 3.60 9.30B 3.30 7.80A 8.60 +3.50 178 5.10 125 601 1925 6.20 10.60B 3.80A 10.60B 9.80 +4.00 197 5.80 220 1237 1930 4.80 12.00B 4.40A 11.20A 11.10 +4.50 705 6.60 626 1263 1935 5.80 13.70 5.10A 13.40A 12.60 +5.00 271 7.60 18 1227 1940 7.50 15.30B 5.80A 14.90A 14.20 +5.60 340 8.60 47 637 1945 7.70 17.20B 6.70A 14.80A 16.00 +6.20 177 9.80 57 770 1950 8.80 19.30B 7.60A 18.00A 18.00 +6.90 1724 11.10 184 3895 1955 10.20 21.50B 8.70A 21.50B 20.20 +7.60 79 12.60 484 722 1960 11.50 23.90B 9.90A 23.90B 22.50 +8.30 1707 14.20 105 823 1965 12.40 26.50B 11.30A 26.40B 24.90 +9.00 327 15.90 22 185 1970 14.80 29.30B 12.80A 27.50A 27.60 +9.80 55 17.80 17 309 1975 17.00 32.20B 14.50A 28.60A 30.40 +10.50 233 19.90 219 818 1980 17.20 35.30B 16.30A 32.00A 33.40 +11.30 114 22.10 90 484 1985 30.00 38.60B 18.30A 38.20B 36.50 +12.00 16 24.50 51 750 1990 23.00 42.00B 20.40A 42.00B 39.80 +12.80 22 27.00 504 1304 1995 24.50 45.60B 22.80A 41.10A 43.30 +13.60 26 29.70 137 486 2000 29.00 49.30B 25.30A 49.30B 46.80 +14.30 540 32.50 235 1837 2005 ---- 53.10B 27.90A 27.90A 50.50 +15.00 35.50 10 64 2010 ---- 57.00B 30.70A 30.70A 54.40 +15.70 38.70 4 192 2015 35.40 61.00B 33.70A 61.00B 58.30 +16.40 1 41.90 5 172 2020 ---- 65.10B 36.80A 36.80A 62.30 +17.00 45.30 1 115 2025 42.60 69.30B 40.10A 69.30B 66.50 +17.60 1 48.90 6 139 2030 71.90 73.60B 43.50A 68.10A 70.70 +18.20 2 52.50 1 124 2035 55.90 78.00B 47.00A 78.00B 75.00 +18.70 1 56.30 26 2040 ---- 82.50B 50.70A 50.70A 79.40 +19.20 60.20 5 38 2045 77.60 87.00B 54.40A 86.20B 83.90 +19.80 4 64.10 1 53 2050 75.00 91.60B 58.30A 90.70B 88.40 +20.20 6 68.20 27 550 2055 ---- 96.00B 62.30A 62.30A 92.90 +20.50 72.40 203 2060 ---- 100.00B 66.30A 66.30A 97.60 +21.00 76.60 94 2065 ---- 104.70B 70.50A 70.50A 102.20 +21.20 81.00 32 2070 ---- 109.50B 74.70A 74.70A 106.90 +21.60 85.30 1 51 2075 113.10 115.00B 79.00A 114.10B 111.70 +21.90 3 89.80 1 44 2080 ---- 119.00B 83.40A 83.40A 116.50 +22.20 94.30 44 2085 92.50 123.80B 87.90A 90.30A 121.30 +22.40 1 98.90 20 2090 94.90 129.00B 92.40A 94.80A 126.10 +22.60 3 103.50 1 10 2095 98.70 133.80B 97.00A 133.80B 130.90 +22.80 1 108.10 11 2100 112.10 139.20B 101.60A 139.20B 135.80 +23.00 11 112.80 58 2105 ---- 143.30B 106.80A 106.80A 140.70 +23.20 117.50 8 2110 ---- 148.20B 111.50A 111.50A 145.60 +23.40 122.20 69 2115 ---- 153.10B 116.20A 116.20A 150.50 +23.50 127.00 30 2120 ---- 158.00B 121.00A 121.00A 155.40 +23.60 131.80 37 2125 ---- 163.80B 125.10A 125.10A 160.30 +23.70 136.60 7 2130 163.80 168.30B 130.60A 168.20B 165.20 +23.80 1 141.40 7 2135 ---- 172.80B 135.40A 135.40A 170.20 +23.90 146.30 26 2140 ---- 177.70B 140.30A 140.30A 175.10 +23.90 151.20 2 2145 ---- 182.70B 145.10A 145.10A 180.00 +23.90 156.10 1 2150 ---- 188.50B 149.30A 149.30A 185.00 +24.00 161.00 12 2155 ---- 192.60B 154.90A 154.90A 190.00 +24.10 165.90 6 2160 ---- 197.60B 159.80A 159.80A 194.90 +24.10 170.80 1 2165 ---- 202.60B 164.70A 164.70A 199.90 +24.20 175.70 3 2170 ---- 207.40B 169.60A 169.60A 204.90 +24.30 180.60 4 2175 ---- 213.40B 173.80A 173.80A 209.80 +24.20 185.60 9 2180 ---- 217.40B 179.50A 179.50A 214.80 +24.30 190.50 2185 ---- 222.40B 184.40A 184.40A 219.80 +24.30 195.50 2190 ---- 227.40B 189.40A 189.40A 224.80 +24.30 200.50 1 2195 ---- 232.40B 194.40A 194.40A 229.80 +24.40 205.40 1 2200 ---- 237.70B 198.60A 198.60A 234.70 +24.30 210.40 55 2205 ---- 242.40B 204.30A 204.30A 239.70 +24.30 215.40 2210 ---- 247.40B 209.30A 209.30A 244.70 +24.30 220.40 2215 ---- 252.40B 214.20A 214.20A 249.70 +24.30 225.40 2220 ---- 257.30B 219.20A 219.20A 254.70 +24.40 230.30 2225 ---- 262.40B 223.40A 223.40A 259.70 +24.40 235.30 1 2230 ---- 267.30B 229.30A 229.30A 264.70 +24.40 240.30 2235 ---- 272.30B 234.30A 234.30A 269.70 +24.40 245.30 2240 ---- 277.30B 239.20A 239.20A 274.70 +24.40 250.30 2245 ---- 282.30B 244.20A 244.20A 279.70 +24.40 255.30 2250 ---- 287.80B 249.20A 249.20A 284.70 +24.40 260.30 20 2255 ---- 292.30B 254.20A 254.20A 289.70 +24.40 265.30 2260 ---- 297.30B 259.20A 259.20A 294.70 +24.40 270.30 2265 ---- 302.30B 264.20A 264.20A 299.70 +24.40 275.30 2270 ---- 307.30B 269.20A 269.20A 304.70 +24.40 280.30 2275 ---- 312.30B 274.20A 274.20A 309.70 +24.40 285.30 5 2280 ---- 317.30B 279.20A 279.20A 314.70 +24.40 290.30 2285 ---- 322.30B 284.20A 284.20A 319.70 +24.40 295.30 2290 ---- 327.30B 289.20A 289.20A 324.70 +24.40 300.30 2295 ---- 332.30B 294.20A 294.20A 329.70 +24.40 305.30 1 2300 ---- 337.70B 299.20A 299.20A 334.70 +24.40 310.30 2310 ---- 347.30B 309.20A 309.20A 344.70 +24.40 320.30 2320 ---- 357.30B 319.20A 319.20A 354.70 +24.40 330.30 2325 ---- 362.30B 324.20A 324.20A 359.70 +24.40 335.30 2330 ---- 367.30B 329.20A 329.20A 364.70 +24.40 340.30 2340 ---- 377.30B 339.20A 339.20A 374.70 +24.40 350.30 2350 ---- 387.80B 349.20A 349.20A 384.70 +24.40 360.30 2360 ---- 397.30B 359.20A 359.20A 394.70 +24.40 370.30 2370 ---- 407.30B 369.20A 369.20A 404.70 +24.40 380.30 2375 ---- 412.30B 374.30A 374.30A 409.70 +24.40 385.30 2380 ---- 417.30B 379.30A 379.30A 414.70 +24.40 390.30 2390 ---- 427.30B 389.30A 389.30A 424.70 +24.40 400.30 2400 ---- 437.80B 399.20A 399.20A 434.70 +24.40 410.30 17 2425 ---- 462.30B 424.30A 424.30A 459.70 +24.40 435.30 2450 ---- 487.70B 449.20A 449.20A 484.70 +24.40 460.30 2475 ---- 512.30B 474.30A 474.30A 509.70 +24.40 485.30 2490 ---- 527.30B 489.30A 489.30A 524.70 +24.40 500.30 2500 ---- 537.80B 499.30A 499.30A 534.70 +24.40 510.30 2525 ---- 562.30B 524.30A 524.30A 559.70 +24.40 535.30 2550 ---- 587.70B 549.20A 549.20A 584.70 +24.40 560.30 2575 ---- 612.20B 574.30A 574.30A 609.70 +24.40 585.30 2600 ---- 637.70B 599.30A 599.30A 634.70 +24.40 610.30 2 2750 ---- 787.70B 749.30A 749.30A 784.70 +24.40 760.30 3000 ---- 1037.60B 999.30A 999.30A 1034.70 +24.40 1010.30 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 12 1430 ---- ---- ---- ---- .10 .00 .10 18 1440 ---- ---- ---- ---- .10 .00 .10 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 ---- ---- ---- ---- .10 .00 .10 76 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 20 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 +.10 .10 1550 ---- ---- ---- ---- .20 +.10 .10 1346 1555 ---- ---- ---- ---- .20 +.10 .10 1560 ---- ---- ---- ---- .20 +.10 .10 431 1565 ---- ---- ---- ---- .20 +.10 .10 7 10 1570 ---- .20B ---- ---- .20 +.10 .10 1575 ---- .20B ---- .20B .20 +.10 .10 6 65 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 46 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 4 .20 141 1605 ---- ---- ---- ---- .20 .00 .20 10 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 1 1620 ---- ---- ---- ---- .30 +.10 .20 50 1625 ---- ---- ---- ---- .30 +.10 .20 5 1630 ---- ---- ---- ---- .30 +.10 .20 1635 ---- ---- ---- ---- .30 +.10 .20 1640 ---- ---- ---- ---- .30 +.10 .20 1 1 1645 ---- ---- ---- ---- .30 +.10 .20 1650 ---- ---- ---- ---- .30 +.10 .20 301 1655 ---- .30B ---- ---- .30 +.10 .20 1 1 1660 ---- .30B ---- .30B .30 +.10 .20 2 1665 ---- ---- ---- ---- .30 .00 .30 8 1670 ---- ---- ---- ---- .30 .00 .30 24 1675 ---- ---- ---- ---- .30 .00 .30 12 1967 1680 ---- ---- ---- ---- .40 +.10 .30 1 59 1685 ---- ---- ---- ---- .40 +.10 .30 16 1690 ---- ---- ---- ---- .40 +.10 .30 17 1695 ---- .40B ---- .40B .40 +.10 .30 20 1700 ---- .40B ---- .40B .40 +.10 .30 1168 1705 ---- .40B ---- .40B .50 +.20 .30 13 1710 ---- ---- ---- ---- .50 +.10 .40 3 23 1715 ---- .50B ---- ---- .50 +.10 2 .40 165 1720 ---- .50B ---- .50B .50 +.10 .40 33 1725 .50 .50 .50 .50 .60 +.20 36 .40 195 1730 ---- .50B ---- .50B .60 +.20 3 .40 96 1735 ---- .60B .40A .40A .60 +.10 .50 197 1740 ---- .60B ---- .60B .70 +.20 2 .50 55 404 1745 ---- .70B ---- .70B .70 +.20 .50 5 1750 .40 .70B .40 .70B .80 +.20 19 .60 10 796 1755 ---- .80B ---- .80B .80 +.20 3 .60 2 55 1760 .90 1.00 .60A 1.00 .90 +.20 9 .70 12 104 1765 ---- .90B .60A .60A 1.00 +.30 8 .70 6 88 1770 1.00 1.10 .70A 1.10 1.10 +.30 11 .80 17 90 1775 ---- 1.10B .70A .70A 1.20 +.40 11 .80 2 560 1780 ---- 1.20B .80A .80A 1.30 +.40 15 .90 5 110 1785 ---- 1.30B .80A .80A 1.40 +.40 29 1.00 37 234 1790 .80 1.50 .80 1.50 1.50 +.40 39 1.10 19 127 1795 .90 1.60B .90 1.60B 1.60 +.40 14 1.20 4 41 1800 1.00 1.80 1.00 1.80 1.80 +.50 27 1.30 44 1721 1805 ---- 1.90B 1.10A 1.10A 2.00 +.60 8 1.40 48 1810 2.00 2.10B 1.20A 2.10B 2.20 +.70 9 1.50 1 844 1815 ---- 2.30B 1.40A 1.40A 2.40 +.70 7 1.70 1 48 1820 2.60 2.60 1.50A 2.60 2.60 +.80 6 1.80 1 100 1825 1.60 2.80 1.60 2.70A 2.90 +.90 20 2.00 13 1609 1830 3.00 3.10B 1.80A 3.10B 3.20 +1.00 6 2.20 2 224 1835 3.30 3.40B 1.90A 3.40B 3.50 +1.10 181 2.40 3 281 1840 2.50 3.80 2.10A 3.60A 3.80 +1.20 3 2.60 1 326 1845 4.10 4.20B 2.30A 4.20B 4.20 +1.30 13 2.90 19 114 1850 2.80 4.80 2.50 4.30A 4.60 +1.50 30 3.10 39 1336 1855 ---- 5.10B 2.70A 2.70A 5.10 +1.70 1 3.40 57 1860 3.30 5.70B 3.00A 5.20A 5.70 +1.90 53 3.80 6 416 1865 4.40 6.30B 3.30A 6.30B 6.20 +2.00 2 4.20 2 61 1870 4.00 7.00B 3.60A 7.00B 6.90 +2.30 8 4.60 3 288 1875 5.70 7.70 3.90A 7.70B 7.60 +2.50 12 5.10 11 5414 1880 6.70 8.50B 4.30A 8.50B 8.30 +2.70 7 5.60 9 102 1885 5.20 9.40B 4.80A 5.10A 9.20 +3.00 4 6.20 8 213 1890 5.80 10.40B 5.20A 10.40B 10.10 +3.30 12 6.80 21 180 1895 6.30 11.50B 5.80A 10.60A 11.10 +3.60 11 7.50 100 1900 6.30 12.60B 6.30 11.70A 12.20 +3.90 623 8.30 150 2710 1905 7.20 13.80B 7.00A 13.80B 13.30 +4.10 51 9.20 1 214 1910 11.30 15.20B 7.70A 11.20A 14.60 +4.50 10 10.10 12 130 1915 9.50 16.60B 8.50A 16.60B 16.00 +4.90 26 11.10 14 676 1920 10.30 18.20B 9.40A 18.20B 17.50 +5.40 49 12.10 19 262 1925 ---- 19.80B 10.30A 10.30A 19.10 +5.80 136 13.30 94 906 1930 11.70 21.60B 11.40A 21.60B 20.80 +6.30 36 14.50 9 219 1935 22.40 23.60B 12.50A 21.20A 22.60 +6.70 20 15.90 1 183 1940 20.20 25.60B 13.70A 25.60B 24.60 +7.20 121 17.40 151 492 1945 21.40 27.80B 15.00A 27.80B 26.70 +7.70 50 19.00 132 1950 17.40 30.10B 16.40A 27.60A 28.90 +8.30 300 20.60 186 3363 1955 19.00 32.50B 18.00 32.50B 31.20 +8.70 2 22.50 321 1960 33.60 35.00B 19.60A 35.00B 33.60 +9.20 56 24.40 6 339 1965 23.30 37.70B 21.40A 34.20A 36.20 +9.80 16 26.40 5 272 1970 30.10 40.40 23.20A 37.30A 38.90 +10.30 75 28.60 22 376 1975 27.50 43.30B 25.20A 43.30B 41.70 +10.90 48 30.80 1 1172 1980 45.90 46.30B 27.30A 42.90A 44.60 +11.40 7 33.20 6 389 1985 43.50 49.40B 29.50A 49.40B 47.60 +11.90 13 35.70 303 415 1990 34.80 52.60B 31.90A 48.20A 50.70 +12.40 30 38.30 72 1210 1995 ---- 55.90B 34.30A 34.30A 53.90 +12.90 3 41.00 9 35 2000 41.30 59.50 36.90A 58.30A 57.30 +13.50 210 43.80 71 1105 2005 ---- 62.80B 39.60A 39.60A 60.70 +13.90 90 46.80 18 2010 ---- 66.50B 42.40A 42.40A 64.20 +14.40 49.80 167 2015 67.50 70.20B 45.30A 69.70B 67.80 +14.90 1 52.90 14 2020 52.20 73.90B 48.30A 73.90B 71.50 +15.30 7 56.20 32 2025 52.50 77.80B 51.40A 77.80B 75.30 +15.80 5 59.50 126 2030 58.70 81.70B 54.60A 81.70B 79.20 +16.30 1 62.90 15 2035 ---- 85.70B 58.00A 58.00A 83.10 +16.70 66.40 32 2040 65.70 89.80B 61.40A 89.80B 87.10 +17.10 1 70.00 265 2045 ---- 93.90B 64.80A 64.80A 91.20 +17.50 73.70 9 2050 ---- 98.10B 68.40A 68.40A 95.30 +17.80 77.50 25 351 2055 ---- 102.40B 72.00A 72.00A 99.50 +18.20 81.30 7 2060 104.00 106.70B 75.80A 100.10A 103.80 +18.60 1 85.20 349 2065 ---- 111.00B 79.60A 79.60A 108.10 +18.90 89.20 25 2070 ---- 115.40B 83.50A 83.50A 112.50 +19.30 1 93.20 21 2075 ---- 119.80B 87.40A 87.40A 116.90 +19.60 97.30 128 2080 ---- 124.30B 91.50A 91.50A 121.30 +19.90 101.40 189 2085 ---- 128.90B 95.50A 95.50A 125.80 +20.20 105.60 93 2090 ---- 133.40B 99.70A 99.70A 130.40 +20.50 109.90 74 2095 ---- 138.00B 103.90A 103.90A 134.90 +20.70 114.20 95 2100 ---- 142.60B 108.20A 108.20A 139.50 +21.00 118.50 4 128 2105 ---- 147.30B 112.50A 112.50A 144.10 +21.20 122.90 28 2110 ---- 151.20B 116.90A 116.90A 148.80 +21.40 127.40 14 2115 125.10 155.80B 121.20A 123.60A 153.40 +21.60 1 131.80 29 2120 ---- 160.60B 125.60A 125.60A 158.10 +21.70 136.40 10 2125 ---- 166.10B 130.10A 130.10A 162.90 +22.00 140.90 33 2130 ---- 170.00B 134.60A 134.60A 167.60 +22.10 145.50 58 2135 ---- 174.90B 139.10A 139.10A 172.40 +22.30 150.10 30 2140 ---- 179.70B 143.70A 143.70A 177.10 +22.40 154.70 58 2145 ---- 184.50B 148.30A 148.30A 181.90 +22.60 159.30 2150 184.30 190.00B 152.90A 190.00B 186.70 +22.70 1 164.00 2 34 2155 ---- 194.10B 157.70A 157.70A 191.50 +22.80 168.70 1 2160 ---- 198.90B 162.90A 162.90A 196.40 +23.00 173.40 2165 ---- 203.80B 167.60A 167.60A 201.20 +23.00 178.20 2170 ---- 208.70B 172.30A 172.30A 206.10 +23.20 182.90 2175 ---- 214.30B 176.40A 176.40A 210.90 +23.20 187.70 1 19 2180 ---- 218.40B 181.80A 181.80A 215.80 +23.30 192.50 1 2185 ---- 223.30B 186.60A 186.60A 220.70 +23.40 197.30 219 2190 ---- 228.20B 191.40A 191.40A 225.60 +23.50 202.10 2195 ---- 233.10B 196.20A 196.20A 230.50 +23.50 207.00 1 2200 ---- 238.80B 200.40A 200.40A 235.40 +23.60 211.80 1 192 2205 ---- 243.00B 205.90A 205.90A 240.30 +23.60 216.70 2210 ---- 247.90B 210.70A 210.70A 245.30 +23.80 221.50 2215 ---- 252.80B 215.50A 215.50A 250.20 +23.80 226.40 2220 ---- 257.80B 220.40A 220.40A 255.10 +23.80 231.30 2225 229.70 263.50B 224.60A 263.50B 260.10 +23.90 1 236.20 2 2230 ---- 267.60B 230.20A 230.20A 265.00 +23.90 241.10 2235 ---- 272.60B 235.10A 235.10A 270.00 +24.00 246.00 2240 ---- 277.60B 240.00A 240.00A 274.90 +24.00 250.90 2245 ---- 282.50B 244.90A 244.90A 279.90 +24.10 255.80 2250 ---- 288.30B 249.10A 249.10A 284.90 +24.10 260.80 128 2255 ---- 292.50B 254.70A 254.70A 289.80 +24.10 265.70 2260 ---- 297.40B 259.70A 259.70A 294.80 +24.20 270.60 1 2265 ---- 302.30B 264.60A 264.60A 299.80 +24.20 275.60 2270 ---- 307.30B 269.60A 269.60A 304.80 +24.30 280.50 2275 ---- 312.40B 273.70A 273.70A 309.70 +24.20 285.50 1 33 2280 ---- 317.30B 279.50A 279.50A 314.70 +24.20 290.50 2285 ---- 322.20B 284.40A 284.40A 319.70 +24.30 295.40 2290 ---- 327.30B 289.40A 289.40A 324.70 +24.30 300.40 2 2295 ---- 332.20B 294.30A 294.30A 329.70 +24.30 305.40 2300 ---- 337.70B 298.50A 298.50A 334.70 +24.40 310.30 1 14 2310 ---- 347.20B 309.30A 309.30A 344.70 +24.40 320.30 2320 ---- 357.20B 319.20A 319.20A 354.70 +24.40 330.30 2325 ---- 362.20B 324.30A 324.30A 359.70 +24.40 335.30 2330 ---- 367.20B 329.30A 329.30A 364.70 +24.40 340.30 2340 ---- 377.20B 339.30A 339.30A 374.70 +24.40 350.30 2350 ---- 387.70B 348.90A 348.90A 384.70 +24.40 360.30 2360 ---- 397.20B 359.30A 359.30A 394.70 +24.40 370.30 2370 ---- 407.20B 369.30A 369.30A 404.70 +24.40 380.30 2375 ---- 412.20B 374.20A 374.20A 409.70 +24.40 385.30 2380 ---- 417.20B 379.20A 379.20A 414.70 +24.40 390.30 2390 ---- 427.10B 389.30A 389.30A 424.70 +24.40 400.30 2400 ---- 437.70B 398.90A 398.90A 434.70 +24.40 410.30 2425 ---- 462.10B 424.30A 424.30A 459.70 +24.40 435.30 2450 ---- 487.70B 448.90A 448.90A 484.70 +24.40 460.30 2475 ---- 512.10B 474.30A 474.30A 509.70 +24.40 485.30 2500 ---- 537.60B 498.90A 498.90A 534.70 +24.40 510.30 2525 ---- 562.10B 524.30A 524.30A 559.70 +24.40 535.30 2550 ---- 587.60B 548.90A 548.90A 584.70 +24.40 560.30 2575 ---- 612.10B 574.30A 574.30A 609.70 +24.40 585.30 2650 ---- 687.60B 648.90A 648.90A 684.70 +24.40 660.30 3000 ---- 1037.40B 998.90A 998.90A 1034.70 +24.40 1010.30 3500 ---- 1537.20B 1498.90A 1498.90A 1534.70 +24.40 1510.30 4000 ---- 2037.00B 1998.90A 1998.90A 2034.70 +24.40 2010.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 100 1275 ---- ---- ---- ---- .10 .00 .10 1 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 141 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 -.10 .20 15 1430 ---- ---- ---- ---- .20 .00 .20 5 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 11 1460 ---- ---- ---- ---- .20 .00 .20 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 50 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 5 1500 ---- ---- ---- ---- .20 .00 .20 3607 1510 ---- ---- ---- ---- .20 .00 .20 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .30 +.10 .20 2 1535 ---- ---- ---- ---- .30 +.10 .20 1540 ---- ---- ---- ---- .30 +.10 .20 1545 ---- ---- ---- ---- .30 +.10 .20 1550 ---- ---- ---- ---- .30 +.10 .20 6 1555 ---- ---- ---- ---- .30 +.10 .20 1560 ---- ---- ---- ---- .30 +.10 .20 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 +.10 .20 1575 ---- ---- ---- ---- .30 +.10 .20 18 1580 ---- ---- ---- ---- .30 +.10 .20 1585 ---- ---- ---- ---- .30 +.10 .20 1590 ---- .30B ---- .30B .40 +.20 .20 1 1595 ---- .30B ---- .30B .40 +.20 .20 8 1600 ---- ---- ---- ---- .40 +.10 .30 127 1605 ---- ---- ---- ---- .40 +.10 .30 1610 ---- ---- ---- ---- .40 +.10 .30 8 1615 ---- ---- ---- ---- .40 +.10 .30 1 1620 ---- ---- ---- ---- .40 +.10 .30 3 19 1625 ---- ---- ---- ---- .40 +.10 .30 26 1630 ---- ---- ---- ---- .50 +.20 .30 1635 ---- .40B ---- .40B .50 +.20 1 .30 1 1640 ---- ---- ---- ---- .50 +.10 .40 1645 ---- ---- ---- ---- .50 +.10 .40 1650 ---- ---- ---- ---- .50 +.10 .40 63 1655 .50 .50 .50 .50 .60 +.20 5 .40 1660 ---- .50B ---- .50B .60 +.20 .40 19 1665 ---- ---- ---- ---- .60 +.10 .50 3 1670 ---- ---- ---- ---- .60 +.10 .50 5 1675 .40 .60 .40 .60 .70 +.20 45 .50 33 1680 ---- .60B ---- .60B .70 +.20 .50 2 1685 ---- ---- ---- ---- .70 +.10 1 .60 4 1690 ---- ---- ---- ---- .80 +.20 .60 2 1695 ---- .70B ---- .70B .80 +.20 .60 1 4 1700 ---- ---- .60A .60A .80 +.10 2 .70 6 153 1705 ---- .80B ---- .80B .90 +.20 .70 2 1710 ---- .80B ---- .80B .90 +.20 .70 15 1715 ---- .90B ---- .90B 1.00 +.20 .80 4 1720 1.00 1.00 1.00 1.00 1.10 +.30 9 .80 42 1725 ---- 1.00B .80A .80A 1.10 +.20 .90 128 1730 1.10 1.10 1.10 1.10 1.20 +.30 3 .90 16 16 1735 1.30 1.30 .90A 1.30 1.30 +.30 2 1.00 13 1740 ---- 1.20B 1.00A 1.00A 1.40 +.30 1.10 12 1745 ---- 1.30B 1.00A 1.00A 1.50 +.40 1.10 1 1750 ---- 1.40B 1.10A 1.10A 1.60 +.40 35 1.20 2 654 1755 ---- 1.60B 1.20A 1.20A 1.70 +.40 1.30 2 18 1760 ---- 1.70B 1.20A 1.20A 1.80 +.40 3 1.40 4 35 1765 1.30 1.80B 1.30 1.80B 1.90 +.40 2 1.50 1 12 1770 ---- 2.00B 1.40A 1.40A 2.00 +.40 5 1.60 18 77 1775 ---- 2.10B 1.50A 1.50A 2.20 +.50 4 1.70 2 149 1780 2.30 2.30 1.60A 2.30B 2.40 +.60 13 1.80 1 74 1785 ---- 2.50B 1.70A 1.70A 2.50 +.60 3 1.90 4 45 1790 ---- 2.70B 1.80A 1.80A 2.70 +.60 1 2.10 30 1795 ---- 2.90B 2.00A 2.00A 3.00 +.80 7 2.20 1 13 1800 2.10 3.10 2.10 3.10B 3.20 +.80 40 2.40 19 623 1805 3.20 3.40B 2.20A 3.40B 3.40 +.80 6 2.60 2 19 1810 ---- 3.70B 2.40A 2.40A 3.70 +.90 16 2.80 24 182 1815 ---- 4.00B 2.60A 2.60A 4.00 +1.00 57 3.00 4 72 1820 3.10 4.30B 2.80A 4.30B 4.30 +1.10 23 3.20 6 84 1825 3.50 4.70B 2.90A 4.70B 4.70 +1.20 12 3.50 6 135 1830 3.20 5.10B 3.20 5.10B 5.10 +1.30 35 3.80 17 132 1835 5.10 5.50B 3.40A 5.50B 5.50 +1.40 22 4.10 46 127 1840 5.60 6.00B 3.70A 6.00B 5.90 +1.50 25 4.40 78 114 1845 ---- 6.50B 3.90A 3.90A 6.40 +1.60 7 4.80 15 39 1850 4.30 7.10 4.30 6.70A 6.90 +1.70 172 5.20 14 300 1855 4.80 7.80 4.60A 7.80 7.50 +1.90 6 5.60 3 18 1860 7.90 8.20B 5.00A 8.20B 8.10 +2.10 34 6.00 32 135 1865 5.40 9.00 5.30A 9.00 8.80 +2.30 24 6.50 16 127 1870 ---- 9.70B 5.70A 5.70A 9.50 +2.50 4 7.00 5 95 1875 6.30 10.50B 6.20A 10.50B 10.20 +2.60 17 7.60 7 115 1880 11.00 11.30B 6.70A 10.60A 11.10 +2.90 3 8.20 29 61 1885 9.70 12.20B 7.20A 12.20B 11.90 +3.00 2 8.90 252 1890 8.40 13.20B 7.80A 7.80A 12.90 +3.30 37 9.60 27 42 1895 8.70 14.30B 8.40A 14.30B 13.90 +3.50 23 10.40 26 1900 9.80 15.40B 9.10A 15.40B 15.00 +3.80 78 11.20 21 959 1905 ---- 16.60B 9.80A 9.80A 16.10 +4.00 13 12.10 1 72 1910 14.50 17.90B 10.60A 14.40A 17.40 +4.40 3 13.00 4 69 1915 ---- 19.20B 11.50A 11.50A 18.70 +4.70 3 14.00 1 202 1920 ---- 20.70B 12.40A 12.40A 20.10 +5.00 15.10 2 76 1925 14.00 22.20B 13.30A 22.20B 21.50 +5.30 40 16.20 505 1363 1930 23.60 23.90B 14.40A 23.90B 23.10 +5.70 3 17.40 1 56 1935 ---- 25.60B 15.50A 15.50A 24.80 +6.10 18.70 1 69 1940 ---- 27.40B 16.70A 16.70A 26.50 +6.40 20 20.10 79 1945 18.80 29.30B 17.90A 28.40A 28.30 +6.70 24 21.60 39 1950 20.30 31.30B 19.30A 31.30B 30.30 +7.20 18 23.10 6 143 1955 22.00 33.40B 20.70A 21.70A 32.30 +7.50 15 24.80 65 1960 29.90 35.60B 22.20A 33.30A 34.50 +8.00 4 26.50 2 159 1965 ---- 37.90B 23.70A 23.70A 36.70 +8.40 1 28.30 184 1970 ---- 40.30B 25.40A 25.40A 39.00 +8.80 23 30.20 15 10 1975 30.20 42.80B 27.20A 42.80B 41.40 +9.20 8 32.20 68 1980 ---- 45.30B 29.00A 29.00A 43.90 +9.60 34.30 1 117 1985 ---- 48.00B 30.90A 30.90A 46.50 +10.00 7 36.50 56 1990 33.40 50.80B 33.00A 47.80A 49.30 +10.50 5 38.80 156 1995 ---- 53.60B 35.10A 35.10A 52.00 +10.90 41.10 18 2000 48.90 56.60B 37.40A 56.60B 54.90 +11.30 51 43.60 2 398 2005 ---- 59.60B 39.70A 39.70A 57.90 +11.70 46.20 74 2010 ---- 62.80B 42.10A 42.10A 61.00 +12.20 48.80 94 2015 47.00 66.00B 44.60A 64.10A 64.10 +12.60 21 51.50 252 2020 ---- 69.30B 47.20A 47.20A 67.30 +13.00 1 54.30 300 2025 ---- 72.60B 49.90A 49.90A 70.60 +13.40 57.20 19 2030 ---- 76.10B 52.80A 52.80A 74.00 +13.80 60.20 23 2035 76.10 79.60B 55.70A 76.00A 77.50 +14.20 1 63.30 8 2040 71.00 83.20B 58.60A 83.20B 81.00 +14.60 2 66.40 2 2045 ---- 86.80B 61.60A 61.60A 84.60 +14.90 69.70 4 2050 ---- 90.60B 64.80A 64.80A 88.30 +15.30 9 73.00 1 66 2055 ---- 94.30B 68.00A 68.00A 92.00 +15.70 76.30 3 2060 ---- 98.20B 71.20A 71.20A 95.80 +16.00 79.80 8 2065 ---- 102.10B 74.70A 74.70A 99.70 +16.40 83.30 1 2070 ---- 106.10B 78.10A 78.10A 103.60 +16.70 86.90 180 2075 ---- 110.10B 81.50A 81.50A 107.50 +17.00 90.50 12 2080 ---- 114.20B 85.20A 85.20A 111.60 +17.40 94.20 151 2085 ---- 118.30B 88.70A 88.70A 115.60 +17.60 98.00 9 2090 ---- 122.50B 92.50A 92.50A 119.80 +18.00 101.80 3 2095 ---- 126.70B 96.10A 96.10A 123.90 +18.20 105.70 6 2100 ---- 130.90B 100.00A 100.00A 128.10 +18.40 109.70 1 2105 ---- 135.20B 103.80A 103.80A 132.40 +18.80 113.60 2110 ---- 139.50B 107.80A 107.80A 136.70 +19.00 117.70 2 2115 ---- 143.90B 111.70A 111.70A 141.00 +19.20 121.80 2 2120 ---- 148.30B 115.80A 115.80A 145.30 +19.40 125.90 1 2125 ---- 152.70B 119.80A 119.80A 149.70 +19.60 130.10 17 2130 ---- 157.20B 124.00A 124.00A 154.20 +19.90 134.30 2 2135 ---- 161.70B 128.20A 128.20A 158.60 +20.10 138.50 2140 ---- 166.20B 132.40A 132.40A 163.10 +20.30 142.80 2145 ---- 170.70B 136.60A 136.60A 167.60 +20.40 147.20 2150 ---- 175.30B 140.90A 140.90A 172.10 +20.60 151.50 2155 ---- 179.90B 145.20A 145.20A 176.70 +20.80 155.90 2160 ---- 184.50B 149.50A 149.50A 181.30 +21.00 160.30 2 2165 ---- 189.10B 153.90A 153.90A 185.90 +21.10 164.80 3 2170 ---- 193.80B 158.30A 158.30A 190.50 +21.20 169.30 4 2175 ---- 198.40B 162.80A 162.80A 195.20 +21.40 173.80 2 2180 ---- 202.30B 167.30A 167.30A 199.80 +21.50 178.30 5 2185 ---- 207.00B 171.80A 171.80A 204.50 +21.60 182.90 6 2190 ---- 211.70B 176.30A 176.30A 209.20 +21.80 187.40 7 2195 ---- 216.40B 180.90A 180.90A 213.90 +21.90 192.00 2 2200 ---- 222.00B 185.40A 185.40A 218.60 +22.00 196.60 11 2205 ---- 225.90B 190.00A 190.00A 223.40 +22.10 201.30 2 2210 ---- 230.60B 194.70A 194.70A 228.10 +22.20 205.90 2 2215 ---- 235.40B 199.30A 199.30A 232.90 +22.30 210.60 2 2220 ---- 240.20B 203.90A 203.90A 237.70 +22.40 215.30 2225 ---- 246.00B 208.60A 208.60A 242.50 +22.50 220.00 23 2230 ---- 249.90B 214.10A 214.10A 247.30 +22.60 224.70 3 2235 ---- 254.70B 218.80A 218.80A 252.10 +22.70 229.40 2 2240 ---- 259.50B 223.50A 223.50A 256.90 +22.70 234.20 2245 ---- 264.30B 228.30A 228.30A 261.80 +22.90 238.90 2250 ---- 270.10B 232.20A 232.20A 266.60 +22.90 243.70 29 2255 ---- 274.10B 237.80A 237.80A 271.50 +23.00 248.50 2260 ---- 279.00B 242.50A 242.50A 276.30 +23.10 253.20 2265 ---- 283.80B 247.30A 247.30A 281.20 +23.20 258.00 1 2270 ---- 288.70B 252.10A 252.10A 286.10 +23.20 262.90 2275 ---- 294.50B 256.10A 256.10A 291.00 +23.30 267.70 35 2280 ---- 298.50B 261.70A 261.70A 295.80 +23.30 272.50 2285 ---- 303.50B 266.60A 266.60A 300.70 +23.40 277.30 1 2290 ---- 308.30B 271.40A 271.40A 305.70 +23.50 282.20 2295 ---- 313.20B 276.30A 276.30A 310.60 +23.50 287.10 1 2300 285.40 319.10B 280.30A 319.10B 315.50 +23.60 1 291.90 44 2305 ---- 323.10B 286.00A 286.00A 320.40 +23.60 296.80 2310 ---- 328.00B 290.80A 290.80A 325.30 +23.60 301.70 2320 ---- 337.90B 300.60A 300.60A 335.20 +23.70 311.50 1 2325 ---- 343.80B 304.60A 304.60A 340.20 +23.80 316.40 27 2330 ---- 347.70B 310.40A 310.40A 345.10 +23.80 321.30 1 2340 ---- 357.60B 320.30A 320.30A 355.00 +23.90 331.10 1 2350 ---- 368.60B 329.20A 329.20A 364.90 +23.90 341.00 15 2360 ---- 377.40B 340.00A 340.00A 374.90 +24.10 350.80 2370 ---- 387.40B 349.90A 349.90A 384.80 +24.10 360.70 2375 ---- 393.60B 353.90A 353.90A 389.80 +24.10 365.70 5 2380 ---- 397.30B 359.90A 359.90A 394.80 +24.10 370.70 2390 ---- 407.30B 369.80A 369.80A 404.80 +24.20 380.60 2400 ---- 417.30B 378.70A 378.70A 414.80 +24.30 390.50 61 2410 ---- 427.30B 389.70A 389.70A 424.80 +24.30 400.50 2425 ---- 442.30B 403.60A 403.60A 439.80 +24.30 415.50 303 2450 ---- 467.80B 429.10A 429.10A 464.80 +24.30 440.50 2475 ---- 492.20B 454.50A 454.50A 489.80 +24.30 465.50 2500 ---- 517.80B 479.10A 479.10A 514.80 +24.30 490.50 2525 ---- 542.20B 504.50A 504.50A 539.80 +24.30 515.50 2550 ---- 567.70B 529.00A 529.00A 564.80 +24.30 40 540.50 2575 ---- 592.20B 554.50A 554.50A 589.80 +24.30 565.50 2600 ---- 617.70B 579.10A 579.10A 614.80 +24.30 590.50 2800 ---- 817.60B 779.10A 779.10A 814.80 +24.30 790.50 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 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 +.10 .10 1391 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1215 ---- ---- ---- ---- .20 +.10 .10 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 +.10 .10 5 1230 ---- ---- ---- ---- .20 +.10 .10 1235 ---- ---- ---- ---- .20 +.10 .10 1240 ---- ---- ---- ---- .20 +.10 .10 1 1245 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 135 1255 ---- ---- ---- ---- .20 +.10 .10 1260 ---- ---- ---- ---- .20 +.10 .10 1 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 56 1280 ---- ---- ---- ---- .20 +.10 .10 3 1285 ---- ---- ---- ---- .20 +.10 .10 1290 ---- ---- ---- ---- .20 +.10 .10 1295 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 357 1305 ---- ---- ---- ---- .20 +.10 .10 1 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 .00 .20 1320 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 1667 1330 ---- ---- ---- ---- .20 .00 .20 1 1335 ---- ---- ---- ---- .20 .00 .20 1340 ---- ---- ---- ---- .20 .00 .20 1345 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .20 .00 .20 2050 1355 ---- ---- ---- ---- .20 .00 .20 1360 ---- ---- ---- ---- .20 .00 .20 1365 ---- ---- ---- ---- .20 .00 .20 1370 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 .00 .20 733 1380 ---- ---- ---- ---- .20 .00 .20 1 1385 ---- ---- ---- ---- .20 .00 .20 1390 ---- ---- ---- ---- .20 .00 .20 1395 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 457 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 .00 .20 1415 ---- ---- ---- ---- .30 +.10 .20 1420 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 +.10 .20 1430 ---- ---- ---- ---- .30 +.10 .20 1435 ---- ---- ---- ---- .30 +.10 .20 1440 .20 .20 .20 .20 .30 +.10 3 .20 501 1445 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 1753 1455 ---- ---- ---- ---- .30 .00 .30 38 1460 ---- ---- ---- ---- .30 .00 .30 1465 ---- ---- ---- ---- .30 .00 .30 82 1470 ---- ---- ---- ---- .30 .00 .30 4 1475 ---- ---- ---- ---- .30 .00 .30 28 1480 ---- ---- ---- ---- .30 .00 .30 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 1533 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 25 1515 ---- ---- ---- ---- .30 .00 .30 40 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 210 1530 ---- ---- .30A .30A .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1000 1540 ---- ---- ---- ---- .40 .00 .40 3 1545 ---- ---- ---- ---- .40 .00 .40 1550 .40 .40 .30A .40 .40 .00 1 .40 10 4056 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 3 1575 ---- ---- .40A .40A .50 .00 .50 473 1580 ---- ---- ---- ---- .50 .00 .50 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- ---- ---- .50 .00 .50 5 1595 ---- ---- ---- ---- .50 .00 .50 1600 .40 .50B .40 .50B .60 +.10 50 .50 1500 1605 ---- ---- .50A .50A .60 .00 .60 1610 ---- ---- ---- ---- .60 .00 .60 1615 ---- ---- ---- ---- .70 +.10 .60 3 1620 ---- ---- ---- ---- .70 +.10 .60 6 1625 ---- ---- .60A .60A .70 .00 .70 201 1630 ---- ---- .60A .60A .80 +.10 .70 26 1635 ---- ---- .60A .60A .80 +.10 .70 2 1640 ---- .80B ---- .80B .90 +.20 .70 1 1645 ---- ---- .70A .70A .90 +.10 .80 2 1650 ---- ---- .70A .70A .90 +.10 .80 2 488 1655 ---- ---- .80A .80A 1.00 +.10 .90 1 1660 ---- 1.00B .80A .80A 1.10 +.20 .90 107 1665 ---- ---- .90A .90A 1.10 +.10 1.00 20 1670 ---- 1.10B .90A .90A 1.20 +.20 1.00 49 1675 ---- ---- .90A .90A 1.30 +.20 1.10 125 1680 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1 1685 ---- 1.30B 1.10A 1.10A 1.40 +.20 1.20 1690 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 8 10 1695 ---- 1.50B 1.20A 1.20A 1.60 +.30 1.30 4 1700 1.20 1.60B 1.20 1.60B 1.70 +.30 1 1.40 2100 5874 1705 ---- 1.70B 1.40A 1.40A 1.80 +.30 1.50 89 1710 ---- 1.80B 1.40A 1.40A 1.90 +.30 1.60 178 1715 ---- 1.90B 1.50A 1.50A 2.00 +.30 1.70 2 1720 ---- 2.10B 1.60A 1.60A 2.20 +.40 1.80 4 1725 ---- 2.20B 1.70A 1.70A 2.30 +.40 17 1.90 6 479 1730 ---- 2.40B 1.80A 1.80A 2.40 +.40 2.00 11 1735 ---- 2.50B 1.90A 1.90A 2.60 +.50 2.10 8 1740 ---- 2.70B 2.00A 2.00A 2.80 +.50 1 2.30 1011 1745 2.80 2.90B 2.20A 2.80 3.00 +.60 2 2.40 2 1750 3.00 3.10B 2.30A 3.10B 3.10 +.50 42 2.60 1 1327 1755 ---- 3.30B 2.40A 2.40A 3.30 +.60 2.70 13 25 1760 3.40 3.50B 2.60A 3.50B 3.60 +.70 5 2.90 19 1765 ---- 3.80B 2.70A 2.70A 3.80 +.70 3.10 183 1770 4.10 4.10 2.90A 4.00A 4.10 +.80 37 3.30 2 66 1775 ---- 4.30B 3.10A 3.10A 4.30 +.80 23 3.50 2 1128 1780 ---- 4.60B 3.30A 3.30A 4.60 +.80 3.80 20 1785 ---- 4.90B 3.50A 3.50A 4.90 +.90 11 4.00 43 1790 3.60 5.20B 3.60 5.20B 5.30 +1.00 20 4.30 1 15 1795 ---- 5.60B 3.90A 3.90A 5.60 +1.10 4.50 35 1800 ---- 6.00B 4.10A 4.10A 6.00 +1.20 199 4.80 1015 3578 1805 4.30 6.40B 4.30 6.40B 6.40 +1.20 2 5.20 31 1810 ---- 6.80B 4.70A 4.70A 6.80 +1.30 1 5.50 1 7 1815 ---- 7.30B 5.00A 5.00A 7.30 +1.40 4 5.90 1 31 1820 5.60 7.80B 5.30A 7.80B 7.80 +1.50 33 6.30 2 115 1825 6.00 8.40B 5.70A 8.30B 8.30 +1.60 1316 6.70 1971 1830 ---- 8.90B 6.00A 6.00A 8.90 +1.80 1 7.10 16 1835 ---- 9.60B 6.40A 6.40A 9.50 +1.90 7.60 1 54 1840 ---- 10.20B 6.80A 6.80A 10.10 +2.00 2 8.10 116 1845 7.60 10.90B 7.30A 10.90B 10.80 +2.20 1 8.60 14 1850 10.00 11.70 7.80A 11.70 11.50 +2.30 306 9.20 106 1461 1855 ---- 12.50B 8.30A 8.30A 12.30 +2.50 9.80 1 44 1860 ---- 13.30B 8.80A 8.80A 13.10 +2.70 4 10.40 3 75 1865 12.00 14.20B 9.40A 14.20B 14.00 +2.90 5 11.10 1 80 1870 ---- 15.20B 10.00A 10.00A 14.90 +3.10 11.80 221 1875 11.40 16.20B 10.60A 16.20B 15.90 +3.30 53 12.60 5 1217 1880 ---- 17.30B 11.30A 11.30A 16.90 +3.50 1 13.40 203 1885 15.80 18.50B 12.10A 18.50B 18.00 +3.70 14 14.30 1 74 1890 ---- 19.70B 12.90A 12.90A 19.20 +4.00 1 15.20 72 1895 ---- 21.00B 13.80A 13.80A 20.50 +4.30 2 16.20 146 1900 20.00 22.30B 14.60A 21.10A 21.80 +4.60 57 17.20 102 6105 1905 23.10 23.70B 15.50A 22.40A 23.10 +4.80 13 18.30 363 1910 ---- 25.20B 16.50A 16.50A 24.60 +5.20 19.40 83 1915 20.30 26.80B 17.60A 20.00A 26.10 +5.40 5 20.70 45 1920 24.10 28.40B 18.80A 28.40B 27.70 +5.70 2 22.00 18 1925 25.00 30.10B 19.90A 30.10B 29.40 +6.10 39 23.30 17 947 1930 ---- 31.90B 21.20A 21.20A 31.10 +6.40 24.70 11 505 1935 ---- 33.80B 22.40A 22.40A 32.90 +6.70 26.20 4 146 1940 ---- 35.70B 23.90A 23.90A 34.80 +7.00 27.80 7 86 1945 ---- 37.80B 25.30A 25.30A 36.80 +7.40 29.40 3 326 1950 28.80 39.90B 26.80A 39.90B 38.90 +7.80 681 31.10 7 1656 1955 ---- 42.10B 28.40A 28.40A 41.00 +8.10 32.90 57 1960 34.00 44.40B 30.10A 44.40B 43.20 +8.40 9 34.80 4 245 1965 45.10 46.80B 31.80A 44.40A 45.50 +8.70 4 36.80 7 217 1970 ---- 49.20B 33.70A 33.70A 47.90 +9.10 38.80 10 481 1975 ---- 51.70B 35.60A 35.60A 50.40 +9.50 12 40.90 1 520 1980 52.50 54.30B 37.60A 51.70A 52.90 +9.80 13 43.10 38 139 1985 54.50 57.00B 39.60A 54.30A 55.50 +10.20 157 45.30 94 1990 ---- 59.70B 41.80A 41.80A 58.30 +10.60 1 47.70 530 1995 ---- 62.60B 44.00A 44.00A 61.00 +10.90 50.10 368 2000 47.30 65.50B 46.30A 65.50B 63.90 +11.30 7 52.60 6 1271 2005 ---- 68.50B 48.70A 48.70A 66.80 +11.60 55.20 3 364 2010 70.50 71.60B 51.20A 68.40A 69.90 +12.10 15 57.80 18 260 2015 ---- 74.70B 53.80A 53.80A 72.90 +12.30 1 60.60 650 2020 57.30 77.90B 56.40A 77.90B 76.10 +12.70 12 63.40 1 87 2025 59.80 81.20B 59.10A 81.20B 79.30 +13.00 4 66.30 500 2030 ---- 84.60B 62.00A 62.00A 82.60 +13.40 69.20 392 2035 ---- 88.00B 64.80A 64.80A 86.00 +13.70 72.30 163 2040 ---- 91.40B 67.80A 67.80A 89.40 +14.00 75.40 105 2045 ---- 95.00B 70.70A 70.70A 92.90 +14.40 78.50 14 2050 81.70 98.60B 73.80A 94.60A 96.50 +14.70 9 81.80 240 2055 ---- 102.30B 76.90A 76.90A 100.10 +15.00 85.10 25 2060 87.10 106.00B 80.10A 106.00B 103.70 +15.30 10 88.40 1 89 2065 ---- 109.70B 83.40A 83.40A 107.40 +15.60 91.80 6 2070 94.30 113.60B 86.70A 113.60B 111.20 +15.90 7 95.30 2 63 2075 ---- 117.40B 90.10A 90.10A 115.00 +16.10 98.90 247 2080 ---- 121.40B 93.60A 93.60A 118.90 +16.40 102.50 32 2085 ---- 125.30B 97.00A 97.00A 122.80 +16.70 106.10 43 2090 ---- 129.30B 100.70A 100.70A 126.80 +17.00 109.80 105 2095 ---- 133.40B 104.20A 104.20A 130.80 +17.20 113.60 45 2100 ---- 137.50B 108.00A 108.00A 134.90 +17.50 117.40 582 2105 ---- 141.60B 111.70A 111.70A 139.00 +17.70 121.30 2 2110 ---- 145.80B 115.50A 115.50A 143.10 +17.90 125.20 82 2115 ---- 150.00B 119.30A 119.30A 147.30 +18.20 129.10 8 2120 ---- 154.20B 123.20A 123.20A 151.50 +18.40 133.10 11 2125 ---- 158.50B 127.20A 127.20A 155.70 +18.60 137.10 2130 ---- 162.80B 131.10A 131.10A 160.00 +18.80 141.20 24 2135 ---- 167.10B 135.10A 135.10A 164.30 +19.00 145.30 5 2140 ---- 171.50B 139.20A 139.20A 168.60 +19.10 149.50 8 2145 ---- 175.90B 143.30A 143.30A 172.90 +19.30 153.60 3 2150 ---- 180.30B 147.40A 147.40A 177.30 +19.50 157.80 15 2155 ---- 184.70B 151.60A 151.60A 181.70 +19.60 162.10 2 2160 ---- 189.20B 155.80A 155.80A 186.20 +19.80 166.40 3 2165 ---- 193.70B 160.00A 160.00A 190.60 +19.90 170.70 2170 ---- 198.20B 164.30A 164.30A 195.10 +20.10 175.00 1 2175 ---- 202.70B 168.60A 168.60A 199.60 +20.30 179.30 86 2180 ---- 207.20B 172.90A 172.90A 204.10 +20.40 183.70 4 2185 ---- 211.80B 177.30A 177.30A 208.70 +20.60 188.10 2190 ---- 216.40B 181.70A 181.70A 213.30 +20.70 192.60 1 2195 ---- 221.00B 186.10A 186.10A 217.80 +20.80 197.00 2200 ---- 225.60B 190.50A 190.50A 222.40 +20.90 201.50 112 2205 ---- 230.20B 194.90A 194.90A 227.00 +21.00 206.00 1 2210 ---- 234.90B 199.40A 199.40A 231.70 +21.20 210.50 1 2215 ---- 239.60B 203.90A 203.90A 236.30 +21.30 215.00 2220 ---- 244.20B 208.40A 208.40A 241.00 +21.40 219.60 2225 ---- 248.90B 212.90A 212.90A 245.70 +21.60 224.10 84 2230 ---- 252.70B 217.50A 217.50A 250.40 +21.70 228.70 1 2235 ---- 257.40B 222.00A 222.00A 255.10 +21.80 233.30 2240 ---- 262.10B 226.60A 226.60A 259.80 +21.90 237.90 2245 ---- 266.90B 231.20A 231.20A 264.50 +21.90 242.60 2 2250 ---- 272.60B 235.90A 235.90A 269.20 +22.00 247.20 4 2255 ---- 276.40B 240.50A 240.50A 274.00 +22.10 251.90 1 2260 ---- 281.10B 245.10A 245.10A 278.70 +22.10 256.60 3 2265 ---- 285.90B 249.80A 249.80A 283.50 +22.30 261.20 2 2270 ---- 290.70B 254.50A 254.50A 288.30 +22.40 265.90 1 2275 ---- 296.50B 259.20A 259.20A 293.10 +22.40 270.70 1 2280 ---- 300.30B 264.80A 264.80A 297.90 +22.50 275.40 2285 ---- 305.10B 269.50A 269.50A 302.70 +22.60 280.10 2290 ---- 309.90B 274.30A 274.30A 307.50 +22.70 284.80 1 2295 ---- 314.80B 279.00A 279.00A 312.30 +22.70 289.60 2300 ---- 320.60B 282.80A 282.80A 317.20 +22.80 294.40 54 2305 ---- 324.50B 288.50A 288.50A 322.00 +22.90 299.10 2310 ---- 329.30B 293.30A 293.30A 326.80 +22.90 303.90 2315 ---- 334.20B 298.10A 298.10A 331.70 +23.00 308.70 2320 ---- 339.00B 302.90A 302.90A 336.60 +23.10 313.50 2325 ---- 344.90B 306.70A 306.70A 341.40 +23.10 318.30 4 2330 ---- 348.80B 312.50A 312.50A 346.30 +23.20 323.10 2335 ---- 353.60B 317.30A 317.30A 351.20 +23.30 327.90 2340 ---- 358.50B 322.10A 322.10A 356.10 +23.30 332.80 2345 ---- 363.40B 326.90A 326.90A 361.00 +23.40 337.60 2350 ---- 369.40B 330.80A 330.80A 365.90 +23.40 342.50 5 2360 ---- 378.10B 341.50A 341.50A 375.70 +23.50 352.20 2370 ---- 387.90B 351.30A 351.30A 385.50 +23.60 361.90 1 2375 ---- 394.00B 355.10A 355.10A 390.40 +23.60 366.80 43 2380 ---- 397.80B 361.10A 361.10A 395.40 +23.70 371.70 2390 ---- 407.70B 370.90A 370.90A 405.20 +23.70 381.50 2400 ---- 418.80B 379.50A 379.50A 415.10 +23.80 391.30 26 2410 ---- 427.40B 390.50A 390.50A 425.00 +23.90 401.10 2420 ---- 437.40B 400.40A 400.40A 435.00 +24.00 411.00 2 2425 ---- 443.60B 404.10A 404.10A 439.90 +24.00 415.90 2 2430 ---- 447.30B 410.30A 410.30A 444.90 +24.10 420.80 2440 ---- 457.20B 420.20A 420.20A 454.80 +24.10 430.70 2450 ---- 468.50B 428.80A 428.80A 464.80 +24.10 440.70 75 2475 ---- 492.10B 453.60A 453.60A 489.80 +24.30 465.50 1 2490 ---- 507.10B 469.80A 469.80A 504.80 +24.30 480.50 2500 ---- 517.70B 478.50A 478.50A 514.80 +24.30 490.50 99 2525 ---- 542.10B 504.70A 504.70A 539.80 +24.30 515.50 2550 ---- 567.60B 529.60A 529.60A 564.80 +24.30 540.50 2575 ---- 592.00B 554.60A 554.60A 589.80 +24.30 565.50 2600 ---- 617.60B 579.60A 579.60A 614.80 +24.30 590.50 2625 ---- 642.00B 604.60A 604.60A 639.80 +24.30 615.50 2650 ---- 667.50B 629.70A 629.70A 664.80 +24.30 640.50 2700 ---- 717.40B 679.60A 679.60A 714.80 +24.30 690.50 2750 ---- 767.40B 729.60A 729.60A 764.80 +24.30 740.50 2800 ---- 817.40B 779.70A 779.70A 814.80 +24.30 790.50 2900 ---- 917.30B 879.70A 879.70A 914.80 +24.30 890.50 3000 ---- 1017.20B 979.70A 979.70A 1014.80 +24.30 990.50 3100 ---- 1117.10B 1079.80A 1079.80A 1114.80 +24.30 1090.50 3200 ---- 1217.10B 1179.70A 1179.70A 1214.80 +24.30 1190.50 3400 ---- 1416.90B 1379.80A 1379.80A 1414.80 +24.30 1390.50 3600 ---- 1616.70B 1579.70A 1579.70A 1614.80 +24.30 1590.50 3800 ---- 1816.60B 1779.70A 1779.70A 1814.80 +24.30 1790.50 4000 ---- 2016.40B 1979.70A 1979.70A 2014.80 +24.30 1990.50 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 +.10 .20 145 1375 ---- ---- ---- ---- .30 +.10 .20 50 1400 ---- ---- ---- ---- .30 +.10 .20 4046 1425 ---- ---- ---- ---- .30 +.10 .20 3 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 ---- ---- ---- ---- .30 .00 .30 2 1460 ---- ---- ---- ---- .40 +.10 .30 1 1470 ---- ---- ---- ---- .40 +.10 .30 2 1475 ---- ---- ---- ---- .40 +.10 .30 3 1480 ---- ---- ---- ---- .40 .00 .40 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 +.10 .50 1550 ---- ---- .50A .50A .60 .00 .60 70 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 1565 ---- ---- ---- ---- .70 +.10 .60 1570 ---- ---- ---- ---- .70 +.10 .60 10 1575 ---- ---- .60A .60A .70 .00 .70 1 31 1580 ---- ---- ---- ---- .70 .00 .70 1585 ---- ---- ---- ---- .80 +.10 .70 1590 ---- ---- ---- ---- .80 +.10 .70 1 1595 ---- ---- ---- ---- .80 .00 .80 1600 ---- ---- .70A .70A .90 +.10 .80 30 1605 ---- ---- ---- ---- .90 +.10 .80 3 1610 ---- ---- ---- ---- 1.00 +.20 .80 1615 ---- ---- ---- ---- 1.00 +.10 .90 1620 ---- ---- ---- ---- 1.00 +.10 .90 534 1625 ---- ---- .90A .90A 1.10 +.10 1.00 35 1630 ---- ---- ---- ---- 1.20 +.20 1.00 1635 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1640 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1645 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 1650 ---- 1.30B 1.10A 1.10A 1.40 +.20 1.20 1023 1655 ---- 1.40B 1.20A 1.20A 1.50 +.20 1.30 1660 ---- 1.50B ---- 1.40B 1.60 +.30 1.30 1665 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1670 1.30 1.60B 1.30 1.60B 1.70 +.20 10 1.50 10 1675 ---- 1.70B 1.50A 1.50A 1.80 +.20 22 1.60 47 1680 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1685 ---- 1.90B 1.60A 1.60A 2.00 +.30 1.70 1690 1.80 2.00B 1.70A 2.00B 2.20 +.40 5 1.80 5 1695 ---- 2.20B 1.80A 1.80A 2.30 +.40 1.90 1 1700 ---- 2.30B 1.90A 1.90A 2.40 +.40 14 2.00 1 505 1705 ---- 2.40B 2.00A 2.00A 2.50 +.30 2.20 1710 ---- 2.60B 2.10A 2.10A 2.70 +.40 2.30 1715 ---- 2.70B 2.20A 2.20A 2.80 +.40 2.40 1 1720 ---- 2.90B 2.40A 2.40A 3.00 +.40 2.60 7 1725 ---- 3.10B 2.40A 2.40A 3.20 +.50 2.70 86 1730 ---- 3.20B 2.60A 2.60A 3.40 +.60 2.80 7 1735 ---- 3.40B 2.80A 2.80A 3.50 +.50 3.00 5 1740 ---- 3.60B 2.90A 2.90A 3.80 +.60 3.20 1745 ---- 3.80B 3.10A 3.10A 4.00 +.60 3.40 1750 ---- 4.10B 3.20A 3.20A 4.20 +.60 1 3.60 1 138 1755 ---- 4.30B 3.40A 3.40A 4.40 +.60 3.80 2 69 1760 ---- 4.60B 3.60A 3.60A 4.70 +.70 4.00 21 1765 ---- 4.90B 3.80A 3.80A 5.00 +.80 4.20 1 1 1770 ---- 5.20B 3.90A 3.90A 5.20 +.80 4.40 266 1775 ---- 5.50B 4.20A 4.20A 5.50 +.80 4.70 95 1780 ---- 5.80B 4.50A 4.50A 5.90 +1.00 4.90 1 1785 ---- 6.10B 4.80A 4.80A 6.20 +1.00 5.20 9 1790 ---- 6.50B 5.10A 5.10A 6.60 +1.10 5.50 8 1795 ---- 6.90B 5.30A 5.30A 6.90 +1.10 5.80 5 1800 ---- 7.30B 5.50A 5.50A 7.40 +1.20 1 6.20 75 1805 ---- 7.70B 5.90A 5.90A 7.80 +1.30 6.50 1 1810 ---- 8.20B 6.30A 6.30A 8.20 +1.30 1 6.90 1 2 1815 ---- 8.70B 6.60A 6.60A 8.70 +1.40 7.30 1820 ---- 9.20B 7.00A 7.00A 9.20 +1.50 7.70 5 1825 ---- 9.90B 7.20A 7.20A 9.80 +1.70 8.10 1 251 1830 ---- 10.40B 7.70A 7.70A 10.40 +1.80 8.60 33 1835 ---- 11.10B 8.20A 8.20A 11.00 +1.90 9.10 3 1840 ---- 11.70B 8.60A 8.60A 11.60 +2.00 9.60 21 1845 ---- 12.40B 9.10A 9.10A 12.30 +2.10 10.20 1 1850 ---- 13.20B 9.40A 9.40A 13.00 +2.20 5 10.80 1169 1855 ---- 13.90B 10.10A 10.10A 13.80 +2.40 11.40 3 1860 ---- 14.80B 10.70A 10.70A 14.60 +2.60 1 12.00 2 1865 ---- 15.70B 11.10A 11.10A 15.40 +2.70 12.70 24 1870 ---- 16.60B 11.90A 11.90A 16.30 +2.90 13.40 4 12 1875 ---- 17.50B 12.40A 12.40A 17.30 +3.10 14.20 1304 1880 ---- 18.50B 13.30A 13.30A 18.30 +3.30 1 15.00 1885 ---- 19.60B 13.90A 13.90A 19.30 +3.40 15.90 7 1890 ---- 20.80B 14.60A 14.60A 20.40 +3.60 16.80 4 1895 ---- 22.00B 15.50A 15.50A 21.60 +3.90 17.70 11 1900 ---- 23.20B 16.30A 16.30A 22.80 +4.10 1 18.70 7 309 1905 ---- 24.50B 17.30A 17.30A 24.00 +4.30 19.70 1 1910 ---- 25.90B 18.20A 18.20A 25.30 +4.50 20.80 2 1915 ---- 27.30B 19.20A 19.20A 26.70 +4.70 22.00 16 1920 ---- 28.80B 20.30A 20.30A 28.20 +5.00 23.20 18 1925 ---- 30.40B 21.40A 21.40A 29.70 +5.30 24.40 2 385 1930 ---- 32.00B 22.60A 22.60A 31.30 +5.50 25.80 3 1935 ---- 33.70B 23.80A 23.80A 32.90 +5.80 27.10 5 1940 35.00 35.50B 25.10A 34.00A 34.60 +6.00 5 28.60 4 1945 ---- 37.30B 26.50A 26.50A 36.40 +6.30 30.10 16 1950 34.80 39.20B 27.90A 37.00A 38.30 +6.70 3 31.60 332 1955 40.60 41.20B 29.40A 41.20B 40.20 +6.90 6 33.30 3 1960 ---- 43.30B 30.90A 30.90A 42.20 +7.20 35.00 250 1965 ---- 45.40B 32.50A 32.50A 44.30 +7.50 36.80 22 1970 ---- 47.60B 34.20A 34.20A 46.40 +7.80 38.60 15 1975 ---- 49.90B 36.00A 36.00A 48.70 +8.20 40.50 427 1980 ---- 52.20B 37.80A 37.80A 51.00 +8.50 42.50 8 1985 ---- 54.60B 39.70A 39.70A 53.30 +8.70 44.60 1 1990 ---- 57.10B 41.60A 41.60A 55.80 +9.10 46.70 9 1995 ---- 59.70B 43.60A 43.60A 58.30 +9.40 48.90 2000 ---- 62.30B 45.70A 45.70A 60.90 +9.70 51.20 655 2005 ---- 65.00B 47.90A 47.90A 63.50 +10.00 53.50 281 2010 ---- 67.80B 50.10A 50.10A 66.20 +10.30 55.90 56 2015 ---- 70.60B 52.40A 52.40A 69.00 +10.60 10 58.40 95 2020 72.30 73.50B 54.80A 70.60A 71.90 +11.00 6 60.90 1 8 2025 ---- 76.50B 57.30A 57.30A 74.80 +11.30 63.50 88 2030 ---- 79.50B 59.80A 59.80A 77.80 +11.60 66.20 4 2035 81.50 82.60B 62.30A 79.50A 80.80 +11.90 1 68.90 34 2040 84.60 85.80B 65.00A 85.80B 83.90 +12.10 6 71.80 1 2045 ---- 89.00B 67.70A 67.70A 87.10 +12.50 74.60 2050 ---- 92.30B 70.50A 70.50A 90.40 +12.80 77.60 107 2055 ---- 95.60B 73.30A 73.30A 93.70 +13.10 80.60 2060 ---- 99.00B 76.20A 76.20A 97.00 +13.40 83.60 30 2065 ---- 102.50B 79.20A 79.20A 100.40 +13.70 86.70 6 2070 92.20 106.00B 82.20A 102.30A 103.90 +14.00 6 89.90 62 2075 88.90 109.60B 85.30A 105.70A 107.40 +14.20 2 93.20 84 2080 ---- 113.20B 88.50A 88.50A 111.00 +14.50 96.50 2 13 2085 ---- 116.80B 91.70A 91.70A 114.60 +14.80 99.80 10 2090 ---- 120.60B 95.00A 95.00A 118.30 +15.10 103.20 2095 ---- 124.30B 98.30A 98.30A 122.00 +15.30 106.70 2100 126.50 128.10B 101.70A 123.90A 125.70 +15.50 1 110.20 92 2105 ---- 131.90B 105.10A 105.10A 129.50 +15.80 113.70 2110 ---- 135.80B 108.60A 108.60A 133.40 +16.10 117.30 2115 ---- 139.70B 112.10A 112.10A 137.30 +16.30 121.00 30 2120 ---- 143.70B 115.70A 115.70A 141.20 +16.60 124.60 2 2125 ---- 147.70B 119.30A 119.30A 145.10 +16.70 128.40 17 2130 ---- 151.70B 123.00A 123.00A 149.10 +16.90 132.20 2135 ---- 155.80B 126.70A 126.70A 153.20 +17.20 136.00 2140 ---- 159.90B 130.50A 130.50A 157.30 +17.50 139.80 2145 ---- 164.00B 134.30A 134.30A 161.40 +17.70 143.70 2150 ---- 168.20B 138.10A 138.10A 165.50 +17.80 147.70 4 2155 ---- 172.40B 142.00A 142.00A 169.70 +18.10 151.60 2160 ---- 176.60B 145.90A 145.90A 173.90 +18.30 155.60 2165 ---- 180.90B 149.90A 149.90A 178.10 +18.40 159.70 2170 ---- 185.20B 153.90A 153.90A 182.30 +18.60 163.70 2175 ---- 189.50B 157.90A 157.90A 186.60 +18.80 167.80 2 2180 ---- 193.80B 161.90A 161.90A 190.90 +18.90 172.00 2185 ---- 198.20B 166.00A 166.00A 195.20 +19.10 176.10 2190 ---- 202.50B 170.20A 170.20A 199.60 +19.30 180.30 2195 ---- 206.90B 174.30A 174.30A 204.00 +19.50 184.50 2200 ---- 211.40B 178.50A 178.50A 208.40 +19.60 188.80 1 2205 ---- 215.80B 182.70A 182.70A 212.80 +19.80 193.00 2210 ---- 220.30B 187.00A 187.00A 217.20 +19.90 197.30 2215 ---- 224.80B 191.20A 191.20A 221.70 +20.00 201.70 2220 ---- 229.30B 195.50A 195.50A 226.20 +20.20 206.00 2225 ---- 233.80B 199.80A 199.80A 230.60 +20.20 210.40 1 2230 ---- 238.40B 204.20A 204.20A 235.20 +20.40 214.80 2235 ---- 242.90B 208.50A 208.50A 239.70 +20.50 219.20 2240 ---- 247.50B 212.90A 212.90A 244.20 +20.60 223.60 2245 ---- 252.10B 217.30A 217.30A 248.80 +20.80 228.00 2250 ---- 256.60B 221.70A 221.70A 253.40 +20.90 232.50 2255 ---- 261.30B 226.20A 226.20A 258.00 +21.00 237.00 2260 ---- 265.80B 230.60A 230.60A 262.60 +21.10 241.50 2265 ---- 270.50B 235.10A 235.10A 267.20 +21.20 246.00 2270 ---- 275.20B 239.60A 239.60A 271.80 +21.30 250.50 2275 ---- 279.80B 244.10A 244.10A 276.50 +21.40 255.10 2280 ---- 284.40B 248.70A 248.70A 281.10 +21.50 259.60 2285 ---- 289.10B 253.20A 253.20A 285.80 +21.60 264.20 2290 ---- 293.80B 257.80A 257.80A 290.50 +21.70 268.80 2295 ---- 298.20B 262.30A 262.30A 295.20 +21.80 273.40 2300 ---- 303.30B 266.90A 266.90A 299.90 +21.90 278.00 1 2305 ---- 307.00B 271.50A 271.50A 304.60 +21.90 282.70 2310 ---- 311.80B 276.20A 276.20A 309.30 +22.00 287.30 2315 ---- 316.50B 280.80A 280.80A 314.00 +22.00 292.00 2320 ---- 321.30B 285.40A 285.40A 318.80 +22.20 296.60 2325 ---- 327.00B 290.10A 290.10A 323.50 +22.20 301.30 2330 ---- 330.80B 294.80A 294.80A 328.30 +22.30 306.00 2340 ---- 340.20B 304.10A 304.10A 337.80 +22.40 315.40 2350 ---- 350.90B 313.50A 313.50A 347.40 +22.50 324.90 1 2360 ---- 359.30B 324.20A 324.20A 357.00 +22.60 334.40 2370 ---- 369.00B 333.70A 333.70A 366.70 +22.80 343.90 2375 ---- 375.10B 337.20A 337.20A 371.50 +22.80 348.70 2380 ---- 378.70B 343.30A 343.30A 376.30 +22.80 353.50 2390 ---- 388.40B 352.90A 352.90A 386.00 +22.90 363.10 2400 ---- 399.40B 361.20A 361.20A 395.70 +23.00 372.70 1 2410 ---- 407.90B 372.30A 372.30A 405.50 +23.20 382.30 2420 ---- 417.70B 381.90A 381.90A 415.30 +23.30 392.00 2425 ---- 423.80B 385.30A 385.30A 420.20 +23.30 396.90 2430 ---- 427.50B 391.60A 391.60A 425.10 +23.40 401.70 2450 ---- 448.50B 409.60A 409.60A 444.70 +23.50 421.20 15 2475 ---- 473.20B 434.00A 434.00A 469.40 +23.70 445.70 2500 ---- 497.90B 458.60A 458.60A 494.10 +23.80 470.30 31 2525 ---- 522.90B 483.30A 483.30A 519.00 +24.00 495.00 2550 ---- 547.00B 508.00A 508.00A 544.00 +24.10 519.90 2575 ---- 571.40B 532.90A 532.90A 569.00 +24.20 544.80 2600 ---- 596.90B 557.80A 557.80A 594.00 +24.20 569.80 3 2625 ---- 621.20B 584.30A 584.30A 619.00 +24.20 594.80 2700 ---- 696.80B 659.20A 659.20A 694.00 +24.20 669.80 5 3000 ---- 996.50B 959.20A 959.20A 994.00 +24.20 969.80 1 3500 ---- 1496.10B 1459.40A 1459.40A 1494.00 +24.20 1469.80 4000 ---- 1995.70B 1959.50A 1959.50A 1994.00 +24.20 1969.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 11 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1 1350 ---- ---- ---- ---- .30 .00 .30 50 1375 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 +.10 3 .40 3 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .60 +.10 .50 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .60 .00 .60 1 3 1520 ---- ---- ---- ---- .70 +.10 .60 1525 ---- ---- ---- ---- .70 .00 .70 1 1530 ---- ---- ---- ---- .70 .00 .70 1535 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .80 +.10 .70 2 1545 ---- ---- ---- ---- .80 .00 .80 58 1550 ---- ---- ---- ---- .80 .00 .80 1122 1555 ---- ---- ---- ---- .90 +.10 .80 10 1560 ---- ---- ---- ---- .90 +.10 .80 5 1565 ---- ---- ---- ---- .90 .00 .90 5 5 1570 ---- ---- ---- ---- 1.00 +.10 .90 1575 ---- ---- ---- ---- 1.00 .00 1.00 20 1580 ---- ---- ---- ---- 1.10 +.10 1.00 11 1585 ---- ---- ---- ---- 1.10 +.10 1.00 1 1590 ---- ---- ---- ---- 1.20 +.10 1.10 1595 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1600 ---- ---- ---- ---- 1.30 +.10 1 1.20 308 1605 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1610 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 84 1615 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 1620 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1625 ---- 1.60B 1.40A 1.40A 1.60 +.10 1.50 47 1630 ---- 1.70B 1.50A 1.50A 1.70 +.10 1.60 1635 ---- 1.80B 1.60A 1.60A 1.80 +.10 1.70 1640 ---- 1.90B 1.60A 1.60A 1.90 +.20 1.70 1645 ---- 2.00B 1.70A 1.70A 2.00 +.20 1.80 1650 ---- 2.10B 1.80A 1.80A 2.10 +.20 1.90 534 1655 ---- 2.20B 1.90A 1.90A 2.20 +.20 2.00 1660 2.00 2.30B 2.00 2.30B 2.30 +.20 10 2.10 1665 ---- 2.40B 2.10A 2.10A 2.50 +.30 2.20 1670 ---- 2.60B 2.20A 2.20A 2.60 +.30 2.30 250 1675 ---- 2.70B 2.30A 2.30A 2.80 +.40 1 2.40 10 1680 ---- 2.90B 2.40A 2.40A 2.90 +.30 2.60 1685 ---- 3.00B 2.50A 2.50A 3.10 +.40 2.70 1690 ---- 3.20B 2.70A 2.70A 3.20 +.40 2.80 1695 ---- 3.40B 2.80A 2.80A 3.40 +.40 3.00 1700 ---- 3.50B 2.90A 2.90A 3.60 +.50 3.10 1 1351 1705 ---- 3.70B 3.10A 3.10A 3.80 +.50 3.30 1710 ---- 3.90B 3.30A 3.30A 4.00 +.50 3.50 1715 ---- 4.20B 3.40A 3.40A 4.20 +.50 3.70 1720 ---- 4.40B 3.60A 3.60A 4.50 +.70 3.80 1725 ---- 4.60B 3.70A 3.70A 4.70 +.60 4.10 22 1730 ---- 4.90B 4.00A 4.00A 5.00 +.70 4.30 1735 ---- 5.10B 4.20A 4.20A 5.20 +.70 4.50 1 1740 ---- 5.40B 4.40A 4.40A 5.50 +.80 4.70 1745 ---- 5.70B 4.50A 4.50A 5.80 +.80 5.00 588 1750 ---- 6.00B 4.80A 4.80A 6.10 +.90 5.20 1 195 1755 ---- 6.40B 5.20A 5.20A 6.40 +.90 5.50 1760 ---- 6.70B 5.40A 5.40A 6.80 +1.00 5.80 2 1765 ---- 7.10B 5.70A 5.70A 7.10 +1.00 6.10 4 1770 ---- 7.40B 6.00A 6.00A 7.50 +1.10 6.40 1775 ---- 7.80B 6.10A 6.10A 7.90 +1.20 6.70 4 1780 ---- 8.20B 6.60A 6.60A 8.30 +1.20 7.10 1785 ---- 8.70B 6.90A 6.90A 8.80 +1.30 7.50 1790 ---- 9.20B 7.30A 7.30A 9.20 +1.30 7.90 1795 ---- 9.70B 7.60A 7.60A 9.70 +1.40 8.30 1800 8.50 10.20B 7.80A 10.20B 10.20 +1.50 9 8.70 1108 1805 ---- 10.70B 8.40A 8.40A 10.80 +1.70 9.10 1810 ---- 11.30B 8.80A 8.80A 11.30 +1.70 9.60 13 1815 ---- 11.90B 9.30A 9.30A 11.90 +1.80 10.10 1820 ---- 12.60B 9.70A 9.70A 12.60 +2.00 10.60 1825 ---- 13.30B 9.90A 9.90A 13.20 +2.00 11.20 687 1830 10.60 14.00B 10.60 14.00B 13.90 +2.10 1 11.80 14 1835 ---- 14.80B 11.20A 11.20A 14.70 +2.30 12.40 1 7 1840 ---- 15.60B 11.80A 11.80A 15.40 +2.40 13.00 1845 ---- 16.40B 12.40A 12.40A 16.20 +2.50 13.70 1850 13.00 17.30B 12.70A 12.70A 17.10 +2.70 2 14.40 986 1855 ---- 18.20B 13.60A 13.60A 18.00 +2.90 15.10 1860 ---- 19.10B 14.30A 14.30A 18.90 +3.00 15.90 1865 ---- 20.10B 15.00A 15.00A 19.90 +3.20 16.70 5 1870 ---- 21.20B 15.80A 15.80A 20.90 +3.30 1 17.60 33 1875 ---- 22.30B 16.30A 16.30A 22.00 +3.50 18.50 64 1880 ---- 23.40B 17.40A 17.40A 23.10 +3.70 19.40 1885 ---- 24.60B 18.00A 18.00A 24.30 +3.90 20.40 69 1890 ---- 25.90B 19.20A 19.20A 25.50 +4.10 21.40 1895 ---- 27.20B 20.10A 20.10A 26.80 +4.40 22.40 1900 28.20 28.60B 20.90A 27.60A 28.10 +4.50 3 23.60 912 1905 ---- 30.00B 21.90A 21.90A 29.50 +4.80 24.70 6 1910 ---- 31.50B 23.00A 23.00A 30.90 +5.00 25.90 96 1915 ---- 33.00B 24.20A 24.20A 32.40 +5.20 27.20 13 1920 ---- 34.60B 25.40A 25.40A 34.00 +5.50 28.50 8 1925 ---- 36.30B 26.70A 26.70A 35.60 +5.70 29.90 180 1930 37.10 38.10B 28.00A 38.10B 37.30 +6.00 5 31.30 4 1935 ---- 39.90B 29.30A 29.30A 39.00 +6.20 32.80 1 1940 ---- 41.80B 30.70A 30.70A 40.90 +6.50 34.40 19 1945 ---- 43.70B 32.20A 32.20A 42.70 +6.70 36.00 1950 ---- 45.70B 33.80A 33.80A 44.70 +7.00 37.70 342 1955 ---- 47.80B 35.40A 35.40A 46.70 +7.30 39.40 12 1960 ---- 49.90B 37.00A 37.00A 48.80 +7.60 41.20 29 1965 ---- 52.10B 38.70A 38.70A 50.90 +7.80 43.10 1970 ---- 54.40B 40.50A 40.50A 53.20 +8.20 45.00 3 1975 ---- 56.70B 42.40A 42.40A 55.40 +8.40 41 47.00 109 1980 ---- 59.10B 44.30A 44.30A 57.80 +8.70 49.10 74 1985 ---- 61.50B 46.20A 46.20A 60.20 +9.00 51.20 59 1990 55.90 64.10B 48.30A 64.10B 62.70 +9.30 1 53.40 5 1995 ---- 66.60B 50.40A 50.40A 65.30 +9.60 55.70 12 2000 ---- 69.30B 52.60A 52.60A 67.90 +9.90 1 58.00 662 2005 ---- 72.00B 54.80A 54.80A 70.60 +10.20 60.40 7 2010 ---- 74.70B 57.20A 57.20A 73.30 +10.40 62.90 7 2015 ---- 77.70B 59.50A 59.50A 76.10 +10.70 65.40 2020 ---- 80.50B 61.90A 61.90A 79.00 +11.00 68.00 350 2025 ---- 83.50B 64.40A 64.40A 81.90 +11.30 70.60 380 2030 ---- 86.50B 67.10A 67.10A 84.90 +11.60 73.30 2035 ---- 89.60B 69.70A 69.70A 87.90 +11.80 76.10 2040 ---- 92.70B 72.30A 72.30A 91.00 +12.10 78.90 105 2045 ---- 95.90B 75.00A 75.00A 94.20 +12.40 81.80 2 2050 ---- 99.20B 77.80A 77.80A 97.40 +12.70 84.70 272 2055 ---- 102.50B 80.60A 80.60A 100.70 +13.00 87.70 107 2060 ---- 105.80B 83.50A 83.50A 104.00 +13.20 90.80 14 2065 99.10 109.30B 86.50A 98.80A 107.30 +13.40 1 93.90 151 2070 ---- 112.70B 89.60A 89.60A 110.80 +13.80 97.00 1 2075 96.10 116.20B 92.60A 105.40A 114.20 +14.00 2 100.20 100 2080 ---- 119.70B 95.80A 95.80A 117.70 +14.20 103.50 2 2085 ---- 123.40B 99.00A 99.00A 121.30 +14.50 106.80 1 2090 ---- 127.00B 102.20A 102.20A 124.90 +14.70 110.20 2095 ---- 130.70B 105.50A 105.50A 128.50 +14.90 113.60 2100 132.90 134.50B 108.80A 130.50A 132.20 +15.20 2 117.00 3 319 2105 134.40 138.30B 112.20A 138.30B 136.00 +15.50 2 120.50 2 210 2110 ---- 142.00B 115.60A 115.60A 139.70 +15.60 124.10 2115 ---- 145.80B 119.10A 119.10A 143.50 +15.80 127.70 2120 144.50 149.80B 122.60A 144.00A 147.40 +16.10 1 131.30 2125 141.40 153.70B 126.20A 149.40A 151.30 +16.30 4 135.00 2 2130 ---- 157.50B 129.80A 129.80A 155.20 +16.50 138.70 5 2135 ---- 161.50B 133.40A 133.40A 159.10 +16.70 142.40 2140 ---- 165.50B 137.10A 137.10A 163.10 +16.90 146.20 2145 ---- 169.60B 140.80A 140.80A 167.10 +17.10 150.00 2150 ---- 173.60B 144.60A 144.60A 171.10 +17.20 153.90 2155 ---- 177.70B 148.40A 148.40A 175.20 +17.40 157.80 2160 ---- 181.90B 152.20A 152.20A 179.30 +17.60 161.70 2165 ---- 186.00B 156.10A 156.10A 183.40 +17.80 165.60 2170 ---- 190.20B 160.00A 160.00A 187.60 +18.00 169.60 2175 191.90 194.40B 163.90A 189.70A 191.80 +18.20 14 173.60 14 2180 ---- 198.60B 167.90A 167.90A 196.00 +18.30 177.70 2185 ---- 202.90B 171.90A 171.90A 200.20 +18.50 181.70 2190 ---- 207.20B 175.90A 175.90A 204.50 +18.70 185.80 2195 ---- 211.50B 180.00A 180.00A 208.70 +18.80 189.90 2200 ---- 215.80B 184.10A 184.10A 213.00 +18.90 194.10 2 2205 ---- 220.10B 188.20A 188.20A 217.30 +19.00 198.30 2210 ---- 224.50B 192.30A 192.30A 221.70 +19.20 202.50 2215 ---- 228.90B 196.50A 196.50A 226.10 +19.40 206.70 2220 ---- 233.30B 200.70A 200.70A 230.40 +19.50 210.90 2225 ---- 237.70B 204.90A 204.90A 234.80 +19.60 215.20 2230 ---- 242.20B 209.20A 209.20A 239.30 +19.80 219.50 1 2235 ---- 246.60B 213.40A 213.40A 243.70 +19.90 223.80 2240 ---- 251.10B 217.70A 217.70A 248.10 +20.00 228.10 2245 ---- 255.60B 222.00A 222.00A 252.60 +20.10 232.50 2250 ---- 260.10B 226.30A 226.30A 257.10 +20.20 236.90 2255 ---- 264.60B 230.70A 230.70A 261.60 +20.30 241.30 2260 ---- 269.30B 235.10A 235.10A 266.10 +20.40 245.70 2265 ---- 273.70B 239.50A 239.50A 270.70 +20.60 250.10 2270 ---- 278.40B 243.90A 243.90A 275.20 +20.70 254.50 2275 ---- 283.00B 248.30A 248.30A 279.80 +20.80 259.00 2280 ---- 287.60B 252.70A 252.70A 284.30 +20.80 263.50 2285 ---- 292.20B 257.20A 257.20A 288.90 +20.90 268.00 1 2290 ---- 296.80B 261.70A 261.70A 293.50 +21.00 272.50 2295 ---- 301.30B 266.10A 266.10A 298.10 +21.10 277.00 1 2300 ---- 306.10B 270.70A 270.70A 302.80 +21.30 281.50 2305 ---- 310.60B 275.20A 275.20A 307.40 +21.30 286.10 2310 ---- 315.40B 279.70A 279.70A 312.00 +21.30 290.70 2315 ---- 320.00B 284.30A 284.30A 316.70 +21.50 295.20 2320 ---- 324.70B 288.80A 288.80A 321.40 +21.60 299.80 3 2325 ---- 329.40B 293.40A 293.40A 326.00 +21.60 304.40 2330 ---- 334.10B 298.00A 298.00A 330.70 +21.70 309.00 2340 ---- 342.30B 307.20A 307.20A 340.10 +21.80 318.30 2350 ---- 353.00B 316.40A 316.40A 349.60 +22.00 327.60 5 2360 ---- 361.10B 325.70A 325.70A 359.10 +22.10 337.00 2370 ---- 370.70B 335.10A 335.10A 368.60 +22.30 346.30 2375 ---- 376.80B 339.80A 339.80A 373.30 +22.30 351.00 2380 ---- 380.20B 344.50A 344.50A 378.10 +22.30 355.80 2390 ---- 389.90B 355.20A 355.20A 387.70 +22.50 365.20 2400 ---- 400.80B 363.40A 363.40A 397.30 +22.60 374.70 22 2410 ---- 409.20B 374.20A 374.20A 406.90 +22.70 384.20 2420 ---- 418.80B 383.80A 383.80A 416.60 +22.80 393.80 2425 ---- 425.00B 387.10A 387.10A 421.40 +22.80 398.60 2430 ---- 428.50B 393.40A 393.40A 426.30 +22.90 403.40 2450 ---- 449.30B 411.10A 411.10A 445.70 +23.10 422.60 3 2475 ---- 473.80B 435.30A 435.30A 470.10 +23.30 446.80 2500 ---- 498.40B 459.60A 459.60A 494.70 +23.50 471.20 24 2525 ---- 523.10B 484.00A 484.00A 519.40 +23.70 495.70 3 2550 ---- 547.90B 508.60A 508.60A 544.10 +23.80 520.30 2575 ---- 572.80B 533.30A 533.30A 569.00 +24.00 545.00 2600 ---- 597.50B 558.00A 558.00A 594.00 +24.10 569.90 2625 ---- 621.20B 582.90A 582.90A 619.00 +24.20 594.80 2700 ---- 696.70B 658.60A 658.60A 694.00 +24.20 669.80 2800 ---- 796.60B 758.60A 758.60A 794.00 +24.20 769.80 3000 ---- 996.40B 958.60A 958.60A 994.00 +24.20 969.80 3500 ---- 1496.00B 1458.50A 1458.50A 1494.00 +24.20 1469.80 4000 ---- 1995.60B 1958.50A 1958.50A 1994.00 +24.20 1969.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.20 .30 100 1275 ---- ---- ---- ---- .10 -.20 .30 1300 ---- ---- ---- ---- .20 -.10 .30 41 1325 ---- ---- ---- ---- .20 -.20 .40 50 1350 ---- ---- ---- ---- .30 -.10 .40 30 1375 ---- ---- ---- ---- .30 -.10 .40 30 1400 ---- ---- ---- ---- .40 -.10 .50 80 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .70 +.10 .60 1475 ---- ---- ---- ---- .70 .00 .70 750 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .80 +.10 .70 1500 ---- ---- ---- ---- .80 .00 .80 231 1510 ---- ---- ---- ---- .90 +.10 .80 85 1520 ---- ---- ---- ---- 1.00 +.10 .90 82 1525 ---- ---- ---- ---- 1.00 +.10 .90 1 1530 ---- ---- ---- ---- 1.00 +.10 .90 1 1540 ---- ---- ---- ---- 1.10 +.10 1.00 2 1545 ---- ---- ---- ---- 1.20 +.20 1.00 1550 ---- ---- ---- ---- 1.20 +.10 1.10 24 1555 ---- ---- ---- ---- 1.30 +.20 1.10 1560 ---- ---- ---- ---- 1.30 +.10 1.20 1 1565 ---- ---- ---- ---- 1.40 +.20 1.20 1570 ---- ---- ---- ---- 1.40 +.10 1.30 3 1575 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1580 ---- ---- ---- ---- 1.50 +.10 1.40 1585 ---- ---- ---- ---- 1.60 +.20 1.40 1590 ---- ---- ---- ---- 1.70 +.20 1.50 1595 ---- ---- ---- ---- 1.70 +.10 1.60 1600 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 44 1605 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1610 ---- ---- ---- ---- 2.00 +.20 1.80 1 1615 ---- ---- ---- ---- 2.10 +.20 1.90 1620 ---- ---- ---- ---- 2.10 +.10 2.00 1625 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 32 1630 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 1635 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1640 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 1645 ---- 2.60B 2.40A 2.40A 2.70 +.20 2.50 1650 ---- 2.80B 2.50A 2.50A 2.80 +.20 1 2.60 37 1655 ---- 2.90B 2.60A 2.60A 3.00 +.30 2.70 1660 ---- 3.10B 2.70A 2.70A 3.10 +.30 2.80 1665 ---- 3.20B 2.90A 2.90A 3.30 +.30 3.00 1670 ---- 3.40B 3.00A 3.00A 3.40 +.30 3.10 20 1675 ---- 3.50B 3.10A 3.10A 3.60 +.30 3.30 5 6 1680 ---- 3.70B 3.30A 3.30A 3.80 +.40 3.40 1 1685 ---- 3.90B 3.40A 3.40A 4.00 +.40 3.60 1 1690 ---- 4.10B 3.60A 3.60A 4.20 +.40 3.80 1695 ---- 4.30B 3.80A 3.80A 4.40 +.50 3.90 1 1700 ---- 4.50B 3.90A 3.90A 4.60 +.50 4.10 141 1705 ---- 4.70B 4.10A 4.10A 4.80 +.50 4.30 1710 ---- 4.90B 4.30A 4.30A 5.10 +.60 4.50 1 1715 ---- 5.20B 4.50A 4.50A 5.30 +.60 4.70 3 1720 ---- 5.40B 4.70A 4.70A 5.60 +.60 5.00 1725 ---- 5.70B 4.80A 4.80A 5.90 +.70 5.20 1730 ---- 6.00B 5.10A 5.10A 6.10 +.70 5.40 1735 ---- 6.30B 5.40A 5.40A 6.40 +.70 5.70 1740 ---- 6.60B 5.70A 5.70A 6.80 +.80 6.00 1745 ---- 6.90B 5.90A 5.90A 7.10 +.80 6.30 1 1750 ---- 7.30B 6.00A 6.00A 7.40 +.90 6.50 900 1755 ---- 7.60B 6.50A 6.50A 7.80 +1.00 6.80 1760 ---- 8.00B 6.80A 6.80A 8.10 +.90 7.20 1765 ---- 8.40B 7.10A 7.10A 8.50 +1.00 7.50 1770 ---- 8.80B 7.40A 7.40A 8.90 +1.10 7.80 1775 ---- 9.30B 7.40A 7.40A 9.30 +1.10 8.20 50 1780 ---- 9.70B 8.00A 8.00A 9.80 +1.20 8.60 1785 ---- 10.10B 8.40A 8.40A 10.20 +1.20 9.00 50 1790 ---- 10.60B 8.80A 8.80A 10.70 +1.30 9.40 1795 ---- 11.10B 9.10A 9.10A 11.20 +1.40 9.80 1800 ---- 11.70B 9.30A 9.30A 11.80 +1.50 10.30 596 1805 ---- 12.20B 10.00A 10.00A 12.30 +1.60 10.70 1810 ---- 12.80B 10.40A 10.40A 12.90 +1.70 11.20 1 1815 ---- 13.40B 10.90A 10.90A 13.50 +1.80 11.70 1820 ---- 14.10B 11.30A 11.30A 14.10 +1.80 12.30 1825 ---- 14.90B 11.50A 11.50A 14.80 +2.00 12.80 26 1830 ---- 15.60B 12.40A 12.40A 15.50 +2.10 13.40 1835 ---- 16.30B 12.90A 12.90A 16.20 +2.20 14.00 1840 ---- 17.10B 13.50A 13.50A 17.00 +2.30 14.70 1845 ---- 17.90B 14.10A 14.10A 17.80 +2.50 15.30 1850 16.60 18.80B 14.40A 16.60A 18.60 +2.50 6 16.10 10 243 1855 ---- 19.60B 15.40A 15.40A 19.50 +2.70 16.80 1860 ---- 20.60B 16.10A 16.10A 20.40 +2.90 17.50 1865 ---- 21.50B 16.80A 16.80A 21.30 +3.00 18.30 1870 ---- 22.50B 17.50A 17.50A 22.30 +3.10 19.20 30 1875 21.20 23.60B 18.00A 23.60B 23.40 +3.30 7 20.10 3 27 1880 ---- 24.70B 19.10A 19.10A 24.40 +3.40 21.00 1885 ---- 25.90B 19.70A 19.70A 25.60 +3.70 21.90 100 1890 ---- 27.10B 20.60A 20.60A 26.70 +3.80 22.90 2 1895 ---- 28.30B 21.50A 21.50A 27.90 +4.00 23.90 1900 ---- 29.60B 22.50A 22.50A 29.20 +4.20 25.00 502 1905 ---- 31.00B 23.50A 23.50A 30.50 +4.40 26.10 1 1910 ---- 32.40B 24.60A 24.60A 31.90 +4.60 27.30 1 1915 ---- 33.80B 25.70A 25.70A 33.30 +4.80 28.50 1920 ---- 35.30B 26.80A 26.80A 34.80 +5.00 29.80 1925 ---- 36.90B 28.00A 28.00A 36.30 +5.20 31.10 22 1930 ---- 38.50B 29.20A 29.20A 37.80 +5.40 32.40 1935 ---- 40.20B 30.50A 30.50A 39.50 +5.70 33.80 2 1940 ---- 41.90B 31.90A 31.90A 41.20 +5.90 35.30 3 1945 ---- 43.70B 33.30A 33.30A 42.90 +6.10 36.80 1950 ---- 45.50B 34.70A 34.70A 44.70 +6.30 38.40 100 1955 ---- 47.40B 36.20A 36.20A 46.60 +6.60 40.00 1960 ---- 49.40B 37.70A 37.70A 48.50 +6.80 41.70 1965 ---- 51.40B 39.40A 39.40A 50.50 +7.10 43.40 1970 ---- 53.50B 41.00A 41.00A 52.50 +7.30 45.20 10 1975 ---- 55.60B 42.70A 42.70A 54.60 +7.50 47.10 2 1980 ---- 57.90B 44.50A 44.50A 56.80 +7.80 49.00 1985 ---- 60.10B 46.30A 46.30A 59.00 +8.10 50.90 1990 ---- 62.50B 48.20A 48.20A 61.30 +8.30 53.00 1995 ---- 64.90B 50.20A 50.20A 63.70 +8.60 55.10 2000 ---- 67.30B 52.20A 52.20A 66.10 +8.90 57.20 60 2005 ---- 69.80B 54.30A 54.30A 68.60 +9.20 59.40 2010 ---- 72.30B 56.40A 56.40A 71.10 +9.40 61.70 5 2015 ---- 75.00B 58.60A 58.60A 73.70 +9.70 64.00 2020 ---- 77.70B 60.80A 60.80A 76.30 +9.90 66.40 2025 ---- 80.50B 63.10A 63.10A 79.10 +10.30 68.80 2030 ---- 83.30B 65.50A 65.50A 81.80 +10.50 71.30 2035 ---- 86.10B 67.90A 67.90A 84.60 +10.70 73.90 2040 ---- 89.00B 70.40A 70.40A 87.50 +11.00 76.50 2045 ---- 91.90B 72.90A 72.90A 90.40 +11.20 79.20 2050 ---- 95.00B 75.50A 75.50A 93.40 +11.50 81.90 284 2055 ---- 98.00B 78.10A 78.10A 96.50 +11.80 84.70 38 2060 ---- 101.10B 80.80A 80.80A 99.50 +12.00 87.50 60 2065 ---- 104.30B 83.60A 83.60A 102.70 +12.30 90.40 4 2070 ---- 107.50B 86.40A 86.40A 105.90 +12.60 93.30 31 2075 ---- 110.80B 89.30A 89.30A 109.10 +12.80 96.30 2080 ---- 114.10B 92.20A 92.20A 112.40 +13.00 99.40 2085 ---- 117.50B 95.30A 95.30A 115.70 +13.20 1 102.50 2090 ---- 120.90B 98.30A 98.30A 119.10 +13.50 105.60 2 2095 ---- 124.30B 101.40A 101.40A 122.50 +13.70 108.80 2100 ---- 127.90B 104.40A 104.40A 126.00 +13.90 112.10 10 2105 ---- 131.30B 107.70A 107.70A 129.50 +14.20 115.30 2110 ---- 134.90B 110.90A 110.90A 133.00 +14.30 118.70 2115 ---- 138.60B 114.10A 114.10A 136.60 +14.60 122.00 2120 ---- 142.20B 117.40A 117.40A 140.20 +14.70 125.50 2125 ---- 146.00B 120.70A 120.70A 143.90 +15.00 128.90 169 2130 ---- 149.70B 124.10A 124.10A 147.50 +15.10 132.40 2135 ---- 153.40B 127.50A 127.50A 151.30 +15.40 135.90 2140 ---- 157.20B 131.00A 131.00A 155.00 +15.50 139.50 2145 156.20 161.00B 134.50A 161.00B 158.80 +15.70 1 143.10 2150 ---- 165.00B 138.00A 138.00A 162.70 +15.90 146.80 2 2155 ---- 168.80B 141.60A 141.60A 166.50 +16.00 150.50 2160 171.00 172.70B 145.30A 168.50A 170.40 +16.20 1 154.20 1 2165 ---- 176.70B 148.90A 148.90A 174.30 +16.40 157.90 3 2170 176.30 180.60B 152.60A 176.30A 178.30 +16.60 3 161.70 2 2175 ---- 184.60B 156.30A 156.30A 182.30 +16.80 165.50 2 2180 ---- 188.70B 160.10A 160.10A 186.30 +16.90 169.40 3 2185 ---- 192.70B 163.90A 163.90A 190.30 +17.10 173.20 5 2190 ---- 196.80B 167.70A 167.70A 194.40 +17.30 177.10 1 6 2195 ---- 200.90B 171.60A 171.60A 198.50 +17.40 181.10 1 1 2200 ---- 205.10B 175.50A 175.50A 202.60 +17.60 185.00 2205 ---- 209.20B 179.40A 179.40A 206.70 +17.70 189.00 2210 ---- 213.40B 183.30A 183.30A 210.90 +17.90 193.00 2215 ---- 217.60B 187.30A 187.30A 215.00 +18.00 197.00 2220 ---- 221.80B 191.30A 191.30A 219.20 +18.10 201.10 2225 ---- 226.10B 195.30A 195.30A 223.50 +18.30 205.20 2230 ---- 230.30B 199.30A 199.30A 227.70 +18.40 209.30 2235 ---- 234.60B 203.40A 203.40A 232.00 +18.60 213.40 2240 ---- 238.90B 207.50A 207.50A 236.30 +18.70 217.60 2245 ---- 243.30B 211.60A 211.60A 240.60 +18.80 221.80 2250 ---- 247.60B 215.80A 215.80A 244.90 +18.90 226.00 2255 ---- 252.00B 220.00A 220.00A 249.20 +19.00 230.20 1 2260 ---- 256.40B 224.10A 224.10A 253.60 +19.20 234.40 2265 ---- 260.80B 228.40A 228.40A 258.00 +19.30 238.70 1 2270 ---- 265.20B 232.60A 232.60A 262.40 +19.50 242.90 1 2275 ---- 269.60B 236.80A 236.80A 266.80 +19.60 247.20 2280 ---- 274.00B 241.10A 241.10A 271.20 +19.60 251.60 2285 ---- 278.50B 245.40A 245.40A 275.60 +19.70 255.90 2290 ---- 283.00B 249.70A 249.70A 280.10 +19.90 260.20 2295 ---- 287.50B 254.00A 254.00A 284.50 +19.90 264.60 2300 ---- 292.00B 258.40A 258.40A 289.00 +20.00 269.00 2305 ---- 296.50B 262.80A 262.80A 293.50 +20.10 273.40 2310 ---- 301.00B 267.10A 267.10A 298.00 +20.20 277.80 2315 ---- 305.60B 271.50A 271.50A 302.60 +20.40 282.20 2320 ---- 310.20B 275.90A 275.90A 307.10 +20.40 286.70 2325 ---- 314.70B 280.40A 280.40A 311.60 +20.40 291.20 2 2330 ---- 319.30B 284.80A 284.80A 316.20 +20.60 295.60 2335 ---- 323.90B 289.30A 289.30A 320.80 +20.70 300.10 1 2340 ---- 328.50B 293.70A 293.70A 325.40 +20.80 304.60 1 2345 ---- 333.10B 298.20A 298.20A 330.00 +20.90 309.10 2350 ---- 337.70B 302.70A 302.70A 334.60 +20.90 313.70 2360 ---- 347.00B 311.80A 311.80A 343.80 +21.00 322.80 2370 ---- 356.20B 320.80A 320.80A 353.10 +21.20 331.90 2375 ---- 360.90B 325.40A 325.40A 357.70 +21.20 336.50 2380 ---- 365.60B 330.00A 330.00A 362.40 +21.30 341.10 2390 ---- 375.00B 339.20A 339.20A 371.80 +21.50 350.30 2400 ---- 384.40B 348.40A 348.40A 381.20 +21.60 359.60 8 2410 ---- 392.30B 357.60A 357.60A 390.60 +21.70 368.90 2420 ---- 401.80B 366.90A 366.90A 400.10 +21.90 378.20 2425 ---- 408.10B 371.60A 371.60A 404.80 +21.90 382.90 5 2430 ---- 411.30B 376.30A 376.30A 409.60 +22.00 387.60 2440 ---- 420.90B 385.60A 385.60A 419.10 +22.10 397.00 2450 ---- 432.00B 395.10A 395.10A 428.60 +22.10 406.50 2475 ---- 456.10B 418.70A 418.70A 452.60 +22.40 430.20 2500 ---- 480.30B 442.60A 442.60A 476.80 +22.70 454.10 3 2525 ---- 504.60B 466.60A 466.60A 501.10 +22.90 478.20 5 2550 ---- 529.10B 490.70A 490.70A 525.50 +23.10 502.40 1 12 2575 ---- 553.70B 515.00A 515.00A 550.10 +23.30 526.80 10 2600 ---- 578.40B 539.50A 539.50A 574.70 +23.40 551.30 10 2625 ---- 603.10B 564.00A 564.00A 599.50 +23.60 575.90 2750 ---- 726.00B 689.50A 689.50A 724.30 +24.00 700.30 2975 ---- 951.00B 915.30A 915.30A 949.30 +24.00 925.30 3000 ---- 975.70B 939.50A 939.50A 974.30 +24.00 950.30 3250 ---- 1225.60B 1189.50A 1189.50A 1224.30 +24.00 1200.30 3500 ---- 1475.40B 1439.60A 1439.60A 1474.30 +24.00 1450.30 4000 ---- 1975.00B 1939.60A 1939.60A 1974.30 +24.00 1950.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 1 1275 ---- .20B ---- .20B .30 +.20 .10 6 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- .30B ---- .30B .40 +.20 .20 1350 ---- ---- ---- ---- .40 +.10 .30 1 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- .50B ---- .50B .60 +.20 .40 1425 ---- ---- ---- ---- .70 +.10 .60 1440 ---- .70B ---- .70B .80 +.20 .60 1450 ---- ---- ---- ---- .80 +.10 .70 4 1460 ---- .80B ---- .80B .90 +.20 .70 1470 ---- ---- ---- ---- .90 +.10 .80 1475 ---- .90B ---- .90B .90 +.10 .80 1480 ---- ---- ---- ---- 1.00 +.10 .90 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 57 1510 ---- ---- ---- ---- 1.20 +.10 1.10 1520 ---- ---- ---- ---- 1.30 +.10 1.20 1525 ---- ---- ---- ---- 1.30 .00 1.30 1530 ---- ---- ---- ---- 1.40 +.10 1.30 1540 ---- ---- ---- ---- 1.50 .00 1.50 1545 ---- ---- ---- ---- 1.60 +.10 1.50 1550 ---- ---- ---- ---- 1.60 .00 1.60 8 1555 ---- ---- ---- ---- 1.70 +.10 1.60 1560 ---- ---- ---- ---- 1.80 +.10 1.70 1565 ---- ---- ---- ---- 1.90 +.10 1.80 1570 ---- ---- ---- ---- 1.90 .00 1.90 1575 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 11 1580 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1585 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1590 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1595 ---- 2.40B 2.20A 2.20A 2.40 +.10 2.30 1 1600 ---- 2.50B 2.30A 2.30A 2.50 +.10 2.40 20 252 1605 ---- 2.60B 2.40A 2.40A 2.60 +.10 2.50 1610 ---- 2.80B 2.50A 2.50A 2.80 +.20 2.60 1615 ---- 2.90B 2.60A 2.60A 2.90 +.20 2.70 1620 ---- 3.00B 2.70A 2.70A 3.00 +.20 2.80 1625 ---- 3.20B 2.80A 2.80A 3.20 +.30 2.90 25 1630 ---- 3.30B ---- 3.30B 3.30 +.30 3.00 1635 ---- 3.50B 3.10A 3.10A 3.50 +.30 3.20 1640 ---- 3.60B 3.20A 3.20A 3.60 +.30 3.30 1645 ---- 3.80B ---- 3.80B 3.80 +.40 3.40 1650 ---- 4.00B 3.50A 3.50A 4.00 +.40 3.60 1 1655 ---- 4.10B 3.60A 3.60A 4.10 +.40 3.70 1660 ---- 4.30B 3.80A 3.80A 4.30 +.40 3.90 1665 ---- 4.50B 4.00A 4.00A 4.50 +.40 4.10 1670 ---- 4.70B 4.10A 4.10A 4.70 +.40 4.30 1675 ---- 4.90B 4.30A 4.30A 5.00 +.50 4.50 1680 ---- 5.10B 4.50A 4.50A 5.20 +.60 4.60 1685 ---- 5.40B 4.70A 4.70A 5.40 +.50 4.90 1690 ---- 5.60B 4.90A 4.90A 5.70 +.60 5.10 1695 ---- 5.90B 5.10A 5.10A 5.90 +.60 5.30 1700 ---- 6.20B 5.30A 5.30A 6.20 +.70 190 5.50 652 1705 ---- 6.40B 5.50A 5.50A 6.50 +.70 5.80 1710 ---- 6.70B 5.80A 5.80A 6.80 +.80 6.00 1715 ---- 7.00B 6.10A 6.10A 7.10 +.80 6.30 1720 ---- 7.30B 6.30A 6.30A 7.40 +.80 6.60 1725 ---- 7.70B 6.50A 6.50A 7.80 +.90 6.90 1730 ---- 8.00B 6.90A 6.90A 8.10 +.90 7.20 1735 ---- 8.30B 7.20A 7.20A 8.50 +1.00 7.50 1740 ---- 8.70B 7.50A 7.50A 8.80 +1.00 7.80 2 1745 ---- 9.10B 7.80A 7.80A 9.20 +1.10 8.10 1750 ---- 9.60B 7.90A 7.90A 9.70 +1.20 8.50 50 1755 ---- 9.90B 8.40A 8.40A 10.10 +1.20 8.90 1760 ---- 10.30B 8.80A 8.80A 10.50 +1.20 9.30 1765 ---- 10.80B 9.10A 9.10A 11.00 +1.30 9.70 1770 ---- 11.30B 9.50A 9.50A 11.50 +1.40 10.10 1775 ---- 12.00B 9.70A 9.70A 12.00 +1.50 10.50 40 1780 ---- 12.30B 10.30A 10.30A 12.50 +1.50 11.00 4 1785 ---- 12.90B 10.70A 10.70A 13.10 +1.70 11.40 1790 ---- 13.50B 11.20A 11.20A 13.60 +1.70 11.90 2 1795 ---- 14.10B 11.60A 11.60A 14.20 +1.80 12.40 1800 ---- 14.90B 11.90A 11.90A 14.90 +1.90 60 13.00 267 1805 ---- 15.40B 12.60A 12.60A 15.50 +2.00 13.50 1810 ---- 16.20B 13.10A 13.10A 16.20 +2.10 14.10 1815 ---- 16.90B 13.70A 13.70A 16.90 +2.20 14.70 1820 ---- 17.60B 14.30A 14.30A 17.60 +2.30 15.30 1825 ---- 18.50B 14.60A 14.60A 18.40 +2.40 16.00 61 1830 ---- 19.20B 15.50A 15.50A 19.20 +2.50 16.70 1835 ---- 20.10B 16.10A 16.10A 20.00 +2.60 17.40 1840 ---- 20.90B 16.80A 16.80A 20.90 +2.80 18.10 1845 ---- 21.80B 17.50A 17.50A 21.80 +2.90 18.90 1850 22.50 23.00B 18.00A 23.00B 22.70 +3.00 1 19.70 358 1855 ---- 23.80B 19.00A 19.00A 23.70 +3.20 20.50 1860 ---- 24.80B 19.80A 19.80A 24.70 +3.30 21.40 1865 ---- 25.90B 20.60A 20.60A 25.80 +3.50 22.30 1870 ---- 27.00B 21.40A 21.40A 26.90 +3.70 23.20 1875 ---- 28.40B 22.10A 22.10A 28.00 +3.80 24.20 254 1880 ---- 29.40B 23.30A 23.30A 29.20 +4.00 25.20 1885 ---- 30.80B 24.00A 24.00A 30.40 +4.10 26.30 1890 ---- 31.90B 25.20A 25.20A 31.70 +4.30 27.40 1895 ---- 33.30B 26.30A 26.30A 33.00 +4.50 28.50 1900 ---- 34.90B 27.10A 27.10A 34.30 +4.60 29.70 955 1905 ---- 36.10B 28.50A 28.50A 35.80 +4.90 30.90 1910 ---- 37.50B 29.60A 29.60A 37.20 +5.00 32.20 1915 ---- 39.10B 30.80A 30.80A 38.70 +5.20 33.50 6 1920 ---- 40.70B 32.10A 32.10A 40.30 +5.50 34.80 100 1925 ---- 42.60B 33.10A 33.10A 41.90 +5.70 36.20 71 1930 ---- 44.10B 34.70A 34.70A 43.60 +5.90 37.70 1 1935 ---- 45.80B 36.10A 36.10A 45.30 +6.10 39.20 1940 ---- 47.60B 37.60A 37.60A 47.10 +6.40 40.70 1945 ---- 49.50B 39.10A 39.10A 48.90 +6.50 42.40 1950 ---- 51.70B 40.30A 40.30A 50.80 +6.80 44.00 54 1955 ---- 53.40B 42.20A 42.20A 52.80 +7.10 45.70 1 1960 ---- 55.40B 43.80A 43.80A 54.80 +7.30 47.50 1965 ---- 57.50B 45.50A 45.50A 56.90 +7.60 49.30 1970 ---- 59.70B 47.30A 47.30A 59.00 +7.80 51.20 1975 ---- 62.10B 48.80A 48.80A 61.10 +8.00 53.10 85 1980 ---- 64.20B 50.90A 50.90A 63.40 +8.30 55.10 1985 ---- 66.70B 52.50A 52.50A 65.70 +8.60 57.10 1990 ---- 68.80B 54.80A 54.80A 68.00 +8.80 59.20 1995 ---- 71.30B 56.80A 56.80A 70.40 +9.00 61.40 2000 ---- 73.90B 58.60A 58.60A 72.80 +9.20 28 63.60 25 121 2005 ---- 76.30B 61.00A 61.00A 75.30 +9.50 65.80 2010 ---- 78.90B 63.20A 63.20A 77.90 +9.80 68.10 2015 ---- 81.50B 65.40A 65.40A 80.50 +10.00 70.50 40 2020 ---- 84.20B 67.70A 67.70A 83.20 +10.30 72.90 2025 ---- 87.20B 69.80A 69.80A 85.90 +10.50 75.40 15 2030 ---- 89.80B 72.50A 72.50A 88.70 +10.80 60 77.90 210 2035 ---- 92.60B 74.90A 74.90A 91.50 +11.00 80.50 2040 ---- 95.60B 77.40A 77.40A 94.40 +11.20 83.20 2045 ---- 98.50B 80.00A 80.00A 97.30 +11.40 85.90 2050 ---- 101.70B 82.30A 82.30A 100.30 +11.70 30 88.60 397 2055 ---- 104.60B 85.20A 85.20A 103.30 +11.90 91.40 3 2060 ---- 107.70B 87.90A 87.90A 106.30 +12.10 94.20 1 2065 ---- 110.80B 90.70A 90.70A 109.50 +12.40 97.10 2070 ---- 114.00B 93.50A 93.50A 112.60 +12.50 100.10 1 2075 ---- 117.40B 96.10A 96.10A 115.80 +12.80 103.00 1 2080 ---- 120.50B 99.30A 99.30A 119.10 +13.00 106.10 27 2085 ---- 123.90B 102.20A 102.20A 122.40 +13.20 109.20 1 2090 ---- 127.20B 105.20A 105.20A 125.70 +13.40 112.30 2095 ---- 130.70B 108.30A 108.30A 129.10 +13.70 115.40 2100 131.80 134.30B 111.20A 130.80A 132.50 +13.80 4 118.70 22 2105 ---- 137.60B 114.50A 114.50A 135.90 +14.00 121.90 2110 ---- 141.10B 117.70A 117.70A 139.40 +14.20 125.20 2115 ---- 144.70B 120.90A 120.90A 143.00 +14.40 128.60 1 2120 ---- 148.30B 124.20A 124.20A 146.50 +14.60 131.90 2125 ---- 152.20B 127.30A 127.30A 150.10 +14.80 135.30 4 2130 ---- 155.70B 130.80A 130.80A 153.80 +15.00 138.80 2135 ---- 159.40B 134.20A 134.20A 157.40 +15.10 142.30 2140 ---- 163.10B 137.70A 137.70A 161.10 +15.30 145.80 2145 ---- 166.90B 141.10A 141.10A 164.90 +15.50 149.40 2150 ---- 170.90B 144.60A 144.60A 168.60 +15.60 153.00 2 2155 ---- 174.50B 148.20A 148.20A 172.40 +15.80 156.60 2160 ---- 178.40B 151.70A 151.70A 176.30 +16.00 160.30 2165 ---- 182.30B 155.30A 155.30A 180.10 +16.10 164.00 2170 ---- 186.20B 159.00A 159.00A 184.00 +16.30 167.70 2175 ---- 190.10B 162.60A 162.60A 187.90 +16.40 171.50 2180 ---- 194.10B 166.40A 166.40A 191.90 +16.60 175.30 2185 ---- 198.10B 170.10A 170.10A 195.80 +16.70 179.10 2190 ---- 202.10B 173.90A 173.90A 199.80 +16.90 182.90 2195 ---- 206.10B 177.70A 177.70A 203.80 +17.00 186.80 2200 ---- 210.20B 181.50A 181.50A 207.90 +17.20 190.70 1 2205 ---- 214.30B 185.40A 185.40A 211.90 +17.30 194.60 2210 ---- 218.40B 189.20A 189.20A 216.00 +17.40 198.60 2215 ---- 222.50B 193.20A 193.20A 220.10 +17.50 202.60 2220 ---- 226.70B 197.10A 197.10A 224.30 +17.70 206.60 1 2225 ---- 230.90B 201.10A 201.10A 228.40 +17.80 210.60 2230 ---- 235.10B 205.00A 205.00A 232.60 +18.00 214.60 2235 ---- 239.30B 209.10A 209.10A 236.80 +18.10 218.70 2240 ---- 243.50B 213.10A 213.10A 241.00 +18.20 222.80 2245 ---- 247.80B 217.20A 217.20A 245.20 +18.30 226.90 2250 ---- 252.10B 221.20A 221.20A 249.50 +18.40 231.10 1 2255 ---- 256.30B 225.30A 225.30A 253.80 +18.60 235.20 2260 ---- 260.70B 229.50A 229.50A 258.10 +18.70 239.40 2265 ---- 265.00B 233.60A 233.60A 262.40 +18.80 243.60 2270 ---- 269.40B 237.80A 237.80A 266.70 +18.90 247.80 2275 ---- 273.70B 242.00A 242.00A 271.00 +19.00 252.00 2 2280 ---- 278.10B 246.20A 246.20A 275.40 +19.10 256.30 2285 ---- 282.50B 250.40A 250.40A 279.70 +19.10 260.60 2290 ---- 286.90B 254.60A 254.60A 284.10 +19.30 264.80 2295 ---- 291.30B 258.90A 258.90A 288.50 +19.40 269.10 2300 ---- 295.70B 263.20A 263.20A 292.90 +19.40 273.50 2305 ---- 300.20B 267.50A 267.50A 297.40 +19.60 277.80 2310 ---- 304.70B 271.80A 271.80A 301.80 +19.60 282.20 2315 ---- 309.10B 276.10A 276.10A 306.30 +19.80 286.50 2320 ---- 313.60B 280.50A 280.50A 310.70 +19.80 290.90 2325 ---- 318.10B 284.80A 284.80A 315.20 +19.90 295.30 1 2330 ---- 322.70B 289.20A 289.20A 319.70 +20.00 299.70 2335 ---- 327.20B 293.60A 293.60A 324.20 +20.10 304.10 2340 ---- 331.70B 298.00A 298.00A 328.70 +20.10 308.60 2345 ---- 336.20B 302.40A 302.40A 333.30 +20.30 313.00 2350 ---- 340.80B 306.90A 306.90A 337.80 +20.30 317.50 2360 ---- 349.90B 315.80A 315.80A 346.90 +20.50 326.40 2370 ---- 359.10B 324.70A 324.70A 356.10 +20.60 335.50 2375 ---- 363.70B 329.20A 329.20A 360.70 +20.70 340.00 2380 ---- 368.30B 333.70A 333.70A 365.30 +20.80 344.50 2390 ---- 377.60B 342.80A 342.80A 374.50 +20.90 353.60 2400 ---- 386.90B 351.90A 351.90A 383.80 +21.00 362.80 2410 ---- 396.20B 361.00A 361.00A 393.10 +21.20 371.90 2420 ---- 405.60B 370.20A 370.20A 402.50 +21.30 381.20 2425 ---- 410.30B 374.80A 374.80A 407.20 +21.40 385.80 2430 ---- 415.00B 379.40A 379.40A 411.80 +21.40 390.40 2440 ---- 424.20B 388.70A 388.70A 421.30 +21.60 399.70 2450 ---- 433.90B 398.00A 398.00A 430.70 +21.70 409.00 2475 ---- 457.70B 421.40A 421.40A 454.40 +21.90 432.50 26 2500 ---- 481.70B 444.90A 444.90A 478.30 +22.20 456.10 13 2525 ---- 505.80B 468.70A 468.70A 502.40 +22.40 480.00 2550 ---- 530.10B 492.60A 492.60A 526.60 +22.70 503.90 2575 ---- 554.40B 516.70A 516.70A 551.00 +22.90 528.10 3 2600 ---- 579.00B 540.90A 540.90A 575.40 +23.10 552.30 13 2625 ---- 603.60B 565.20A 565.20A 600.00 +23.30 576.70 2700 ---- 678.00B 638.80A 638.80A 674.30 +23.70 650.60 3000 ---- 975.00B 939.70A 939.70A 974.30 +24.00 950.30 3400 ---- 1374.40B 1339.80A 1339.80A 1374.30 +24.00 1350.30 4000 ---- 1973.60B 1939.90A 1939.90A 1974.30 +24.00 1950.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .50 +.20 .30 1300 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .70 +.10 .60 1375 ---- ---- ---- ---- .80 +.20 .60 1400 ---- ---- ---- ---- .90 +.20 .70 1425 ---- ---- ---- ---- 1.00 +.10 .90 1450 ---- ---- ---- ---- 1.20 +.20 1.00 1460 ---- ---- ---- ---- 1.20 +.10 1.10 1470 ---- ---- ---- ---- 1.30 +.20 1.10 1475 ---- ---- ---- ---- 1.30 +.10 1.20 1480 ---- ---- ---- ---- 1.40 +.20 1.20 1490 ---- ---- ---- ---- 1.50 +.20 1.30 1500 ---- ---- ---- ---- 1.60 +.20 1.40 1510 ---- ---- ---- ---- 1.70 +.20 1.50 1520 ---- ---- ---- ---- 1.80 +.20 1.60 1525 ---- ---- ---- ---- 1.90 +.20 1.70 1530 ---- ---- ---- ---- 1.90 +.20 1.70 1540 ---- ---- ---- ---- 2.10 +.20 1.90 1545 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1550 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1 1555 ---- ---- ---- ---- 2.30 +.20 2.10 1560 ---- ---- ---- ---- 2.40 +.20 2.20 1565 ---- 2.30B ---- 2.30B 2.50 +.30 2.20 1570 ---- 2.40B ---- 2.40B 2.60 +.30 2.30 1575 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 1580 ---- 2.60B ---- 2.60B 2.80 +.30 2.50 1585 ---- 2.70B ---- 2.70B 2.90 +.30 2.60 1590 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 1595 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 1600 ---- 3.10B ---- 3.10B 3.30 +.40 2.90 15 1605 ---- 3.20B 3.00A 3.00A 3.40 +.30 3.10 1610 ---- 3.40B ---- 3.40B 3.50 +.30 3.20 1615 ---- 3.50B ---- 3.50B 3.70 +.40 3.30 1620 ---- 3.70B 3.40A 3.40A 3.80 +.30 3.50 1 1625 ---- 3.80B 3.50A 3.50A 4.00 +.40 3.60 1630 ---- 4.00B 3.70A 3.70A 4.20 +.40 3.80 1635 ---- 4.20B 3.80A 3.80A 4.30 +.40 3.90 1640 ---- 4.40B 4.00A 4.00A 4.50 +.40 4.10 1645 ---- 4.60B 4.10A 4.10A 4.70 +.40 4.30 1650 ---- 4.80B 4.30A 4.30A 4.90 +.50 4.40 2 1655 ---- 5.00B 4.50A 4.50A 5.10 +.50 4.60 1660 ---- 5.20B 4.60A 4.60A 5.30 +.50 4.80 1665 ---- 5.40B 4.80A 4.80A 5.50 +.50 5.00 1670 ---- 5.60B 5.00A 5.00A 5.80 +.60 5.20 1675 ---- 5.80B 5.20A 5.20A 6.00 +.60 5.40 1680 ---- 6.00B 5.40A 5.40A 6.20 +.60 5.60 1685 ---- 6.30B 5.60A 5.60A 6.50 +.60 5.90 1690 ---- 6.60B 5.90A 5.90A 6.80 +.70 6.10 1695 ---- 6.80B 6.10A 6.10A 7.00 +.70 6.30 1700 ---- 7.10B 6.30A 6.30A 7.30 +.70 6.60 1 1705 ---- 7.40B 6.70A 6.70A 7.60 +.70 6.90 1710 ---- 7.70B 6.90A 6.90A 7.90 +.80 7.10 1715 ---- 8.10B 7.20A 7.20A 8.30 +.90 7.40 1720 ---- 8.40B 7.50A 7.50A 8.60 +.90 7.70 1725 ---- 8.70B 7.80A 7.80A 8.90 +.90 8.00 1730 ---- 9.10B 8.00A 8.00A 9.30 +.90 8.40 1735 ---- 9.50B 8.40A 8.40A 9.70 +1.00 8.70 1740 ---- 9.90B 8.70A 8.70A 10.10 +1.10 9.00 1745 ---- 10.30B 9.00A 9.00A 10.50 +1.10 9.40 1750 ---- 10.70B 9.10A 9.10A 10.90 +1.10 9.80 1 1755 ---- 11.20B 9.70A 9.70A 11.30 +1.10 10.20 1760 ---- 11.60B 10.10A 10.10A 11.80 +1.20 10.60 1765 ---- 12.10B 10.40A 10.40A 12.30 +1.30 11.00 1770 ---- 12.60B 10.80A 10.80A 12.80 +1.40 11.40 1775 ---- 13.10B 11.30A 11.30A 13.30 +1.40 11.90 1780 ---- 13.70B 11.70A 11.70A 13.80 +1.40 12.40 5 1785 ---- 14.20B 12.10A 12.10A 14.40 +1.50 12.90 1790 ---- 14.80B 12.60A 12.60A 15.00 +1.60 13.40 1795 ---- 15.40B 13.10A 13.10A 15.60 +1.70 13.90 1800 ---- 16.10B 13.30A 13.30A 16.20 +1.80 14.40 77 1805 ---- 16.70B 14.10A 14.10A 16.90 +1.90 15.00 1810 ---- 17.40B 14.60A 14.60A 17.50 +1.90 15.60 1815 ---- 18.10B 15.20A 15.20A 18.20 +2.00 16.20 1820 ---- 18.90B 15.80A 15.80A 19.00 +2.10 16.90 10 1825 ---- 19.60B 16.40A 16.40A 19.70 +2.20 17.50 1830 ---- 20.40B 17.00A 17.00A 20.50 +2.30 18.20 1835 ---- 21.30B 17.70A 17.70A 21.40 +2.50 18.90 1840 ---- 22.10B 18.30A 18.30A 22.20 +2.50 19.70 1845 ---- 23.00B 19.00A 19.00A 23.10 +2.70 20.40 1850 ---- 24.00B 19.40A 19.40A 24.00 +2.80 21.20 20 1855 ---- 24.90B 20.50A 20.50A 25.00 +2.90 22.10 1860 ---- 25.90B 21.30A 21.30A 26.00 +3.10 22.90 1865 ---- 27.00B 22.10A 22.10A 27.00 +3.20 23.80 1870 ---- 28.10B 23.00A 23.00A 28.10 +3.40 24.70 1875 ---- 29.20B 23.80A 23.80A 29.20 +3.50 25.70 1880 ---- 30.30B 24.80A 24.80A 30.30 +3.60 26.70 1885 ---- 31.50B 25.70A 25.70A 31.50 +3.80 27.70 1890 ---- 32.80B 26.70A 26.70A 32.70 +4.00 28.70 1895 ---- 34.10B 27.70A 27.70A 33.90 +4.10 29.80 1900 ---- 35.40B 28.20A 28.20A 35.30 +4.30 31.00 116 1905 ---- 36.80B 29.80A 29.80A 36.60 +4.50 32.10 1910 ---- 38.20B 30.90A 30.90A 38.00 +4.70 33.30 1915 ---- 39.60B 32.10A 32.10A 39.40 +4.80 34.60 1920 ---- 41.10B 33.30A 33.30A 40.90 +5.00 35.90 1925 ---- 42.70B 34.50A 34.50A 42.40 +5.20 37.20 1930 ---- 44.30B 35.80A 35.80A 44.00 +5.40 38.60 1935 ---- 45.90B 37.10A 37.10A 45.60 +5.60 40.00 1 1940 ---- 47.60B 38.50A 38.50A 47.30 +5.80 41.50 1945 ---- 49.40B 39.90A 39.90A 49.00 +6.00 43.00 1950 ---- 51.20B 40.90A 40.90A 50.80 +6.30 44.50 37 70 1955 ---- 53.00B 42.90A 42.90A 52.60 +6.50 46.10 1960 ---- 54.90B 44.40A 44.40A 54.40 +6.60 47.80 1965 ---- 56.90B 46.00A 46.00A 56.40 +6.90 49.50 1970 ---- 58.90B 47.70A 47.70A 58.30 +7.00 51.30 1975 ---- 60.90B 49.30A 49.30A 60.30 +7.30 53.00 1980 ---- 63.00B 51.10A 51.10A 62.40 +7.50 54.90 1985 ---- 65.20B 52.90A 52.90A 64.50 +7.70 56.80 1990 ---- 67.40B 54.70A 54.70A 66.70 +8.00 58.70 1995 ---- 69.60B 56.60A 56.60A 68.90 +8.20 60.70 2000 ---- 71.90B 58.00A 58.00A 71.20 +8.40 62.80 56 2005 ---- 74.30B 60.50A 60.50A 73.50 +8.60 64.90 5 2010 ---- 76.70B 62.50A 62.50A 75.90 +8.90 67.00 2015 ---- 79.20B 64.60A 64.60A 78.30 +9.10 69.20 1 2020 ---- 81.70B 66.80A 66.80A 80.80 +9.30 71.50 2025 ---- 84.20B 68.90A 68.90A 83.30 +9.50 73.80 2030 ---- 86.80B 71.20A 71.20A 85.90 +9.70 76.20 2035 ---- 89.50B 73.50A 73.50A 88.50 +9.90 78.60 2040 ---- 92.20B 75.80A 75.80A 91.20 +10.20 81.00 2045 ---- 95.00B 78.20A 78.20A 93.90 +10.40 83.50 2050 ---- 97.80B 80.20A 80.20A 96.70 +10.60 86.10 26 2055 ---- 100.60B 83.10A 83.10A 99.50 +10.80 88.70 2060 ---- 103.50B 85.60A 85.60A 102.40 +11.10 91.30 2065 ---- 106.50B 88.20A 88.20A 105.30 +11.30 94.00 2070 ---- 109.50B 90.80A 90.80A 108.20 +11.40 96.80 50 2075 ---- 112.50B 93.50A 93.50A 111.20 +11.60 99.60 2080 ---- 115.60B 96.20A 96.20A 114.30 +11.90 102.40 2085 ---- 118.70B 99.00A 99.00A 117.40 +12.10 105.30 2090 ---- 121.90B 101.80A 101.80A 120.50 +12.30 108.20 2095 ---- 125.10B 104.70A 104.70A 123.70 +12.50 111.20 2100 ---- 128.30B 107.20A 107.20A 126.90 +12.60 114.30 4 2105 ---- 131.60B 110.50A 110.50A 130.20 +12.90 117.30 2110 ---- 135.00B 113.50A 113.50A 133.50 +13.10 120.40 2115 ---- 138.30B 116.60A 116.60A 136.90 +13.30 123.60 2120 ---- 141.70B 119.60A 119.60A 140.20 +13.40 126.80 2125 ---- 145.20B 122.80A 122.80A 143.70 +13.70 130.00 2130 ---- 148.70B 125.90A 125.90A 147.10 +13.80 133.30 2135 ---- 152.20B 129.10A 129.10A 150.60 +14.00 136.60 2140 ---- 155.70B 132.40A 132.40A 154.10 +14.10 140.00 2145 ---- 159.30B 135.60A 135.60A 157.70 +14.30 143.40 2150 ---- 162.90B 138.70A 138.70A 161.30 +14.50 146.80 2155 ---- 166.60B 142.30A 142.30A 164.90 +14.70 150.20 2160 ---- 170.20B 145.70A 145.70A 168.60 +14.90 153.70 2165 ---- 174.00B 149.10A 149.10A 172.20 +15.00 157.20 2170 ---- 177.70B 152.60A 152.60A 176.00 +15.20 160.80 2175 ---- 181.50B 156.10A 156.10A 179.70 +15.30 164.40 2180 ---- 185.30B 159.60A 159.60A 183.50 +15.50 168.00 2185 ---- 189.10B 163.20A 163.20A 187.30 +15.60 171.70 2190 ---- 192.90B 166.80A 166.80A 191.10 +15.80 175.30 2195 ---- 196.80B 170.40A 170.40A 195.00 +16.00 179.00 2200 ---- 200.70B 174.00A 174.00A 198.90 +16.10 182.80 2205 ---- 204.60B 177.70A 177.70A 202.80 +16.30 186.50 2210 ---- 208.60B 181.40A 181.40A 206.70 +16.40 190.30 2215 ---- 212.60B 185.20A 185.20A 210.70 +16.60 194.10 2220 ---- 216.50B 189.00A 189.00A 214.60 +16.60 198.00 2225 ---- 220.60B 192.80A 192.80A 218.70 +16.80 201.90 2230 ---- 224.60B 196.60A 196.60A 222.70 +17.00 205.70 2235 ---- 228.70B 200.40A 200.40A 226.70 +17.00 209.70 2240 ---- 232.80B 204.30A 204.30A 230.80 +17.20 213.60 2245 ---- 236.90B 208.20A 208.20A 234.90 +17.30 217.60 2250 ---- 241.00B 212.10A 212.10A 239.00 +17.50 221.50 2255 ---- 245.10B 216.10A 216.10A 243.10 +17.60 225.50 2260 ---- 249.30B 220.00A 220.00A 247.20 +17.60 229.60 2265 ---- 253.50B 224.00A 224.00A 251.40 +17.80 233.60 2270 ---- 257.70B 228.00A 228.00A 255.60 +17.90 237.70 2275 ---- 261.90B 232.10A 232.10A 259.80 +18.00 241.80 2280 ---- 266.10B 236.10A 236.10A 264.00 +18.10 245.90 2285 ---- 270.40B 240.20A 240.20A 268.20 +18.20 250.00 2290 ---- 274.60B 244.30A 244.30A 272.50 +18.30 254.20 2295 ---- 278.90B 248.40A 248.40A 276.70 +18.40 258.30 2300 ---- 283.20B 252.60A 252.60A 281.00 +18.50 262.50 2305 ---- 287.50B 256.70A 256.70A 285.30 +18.60 266.70 2310 ---- 291.90B 260.90A 260.90A 289.60 +18.70 270.90 2315 ---- 296.20B 265.10A 265.10A 293.90 +18.80 275.10 2320 ---- 300.60B 269.30A 269.30A 298.30 +18.90 279.40 2325 ---- 304.90B 273.50A 273.50A 302.60 +18.90 283.70 2330 ---- 309.30B 277.70A 277.70A 307.00 +19.10 287.90 2335 ---- 313.70B 282.00A 282.00A 311.40 +19.20 292.20 2340 ---- 318.20B 286.30A 286.30A 315.80 +19.30 296.50 2345 ---- 322.60B 290.60A 290.60A 320.20 +19.30 300.90 2350 ---- 327.00B 294.90A 294.90A 324.60 +19.40 305.20 1 2355 ---- 331.50B 299.20A 299.20A 329.00 +19.40 309.60 2360 ---- 335.90B 303.50A 303.50A 333.50 +19.60 313.90 2370 ---- 344.90B 312.20A 312.20A 342.40 +19.70 322.70 2375 ---- 349.40B 316.60A 316.60A 346.90 +19.80 327.10 2380 ---- 353.90B 321.00A 321.00A 351.40 +19.90 331.50 2390 ---- 363.00B 329.80A 329.80A 360.40 +20.00 340.40 2400 ---- 372.10B 338.70A 338.70A 369.50 +20.20 349.30 2410 ---- 381.30B 347.60A 347.60A 378.60 +20.30 358.30 2420 ---- 390.40B 356.60A 356.60A 387.70 +20.40 367.30 2425 ---- 395.00B 361.10A 361.10A 392.30 +20.50 371.80 2430 ---- 399.60B 365.60A 365.60A 396.90 +20.60 376.30 2440 ---- 408.90B 374.60A 374.60A 406.10 +20.70 385.40 2450 ---- 418.20B 383.70A 383.70A 415.40 +20.90 394.50 2460 ---- 427.50B 392.80A 392.80A 424.70 +21.00 403.70 2475 ---- 441.60B 406.60A 406.60A 438.70 +21.20 417.50 2500 ---- 465.10B 429.70A 429.70A 462.20 +21.50 440.70 2525 ---- 488.80B 453.10A 453.10A 485.90 +21.80 464.10 2550 ---- 512.80B 476.60A 476.60A 509.70 +22.00 487.70 2575 ---- 536.80B 500.20A 500.20A 533.70 +22.20 511.50 2600 ---- 560.90B 524.10A 524.10A 557.90 +22.50 535.40 2625 ---- 585.20B 548.10A 548.10A 582.10 +22.60 559.50 2650 ---- 609.60B 572.20A 572.20A 606.50 +22.90 583.60 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 ---- ---- ---- ---- .20 +.10 .10 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 +.10 .20 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .40 +.10 .30 1225 ---- ---- ---- ---- .40 +.10 .30 1230 ---- ---- ---- ---- .40 +.10 .30 1235 ---- ---- ---- ---- .40 +.10 .30 1240 ---- ---- ---- ---- .40 +.10 .30 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 +.10 .30 1255 ---- ---- ---- ---- .40 +.10 .30 1260 ---- ---- ---- ---- .50 +.10 .40 1265 ---- ---- ---- ---- .50 +.10 .40 1270 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .50 +.10 .40 1280 ---- ---- ---- ---- .50 +.10 .40 1285 ---- ---- ---- ---- .50 +.10 .40 1290 ---- ---- ---- ---- .60 +.20 .40 1295 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 +.10 .50 1000 1305 ---- ---- ---- ---- .60 +.10 .50 1310 ---- ---- ---- ---- .60 +.10 .50 1315 ---- ---- ---- ---- .60 +.10 .50 1320 ---- ---- ---- ---- .70 +.20 .50 1325 ---- ---- ---- ---- .70 +.10 .60 1330 ---- ---- ---- ---- .70 +.10 .60 1335 ---- ---- ---- ---- .70 +.10 .60 1340 ---- ---- ---- ---- .80 +.20 .60 1345 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- .80 +.10 .70 1 1355 ---- ---- ---- ---- .80 +.10 .70 1360 ---- ---- ---- ---- .90 +.20 .70 2 1365 ---- ---- ---- ---- .90 +.20 .70 1370 ---- ---- ---- ---- .90 +.10 .80 1375 ---- ---- ---- ---- .90 +.10 .80 1380 ---- ---- ---- ---- 1.00 +.20 .80 1385 ---- ---- ---- ---- 1.00 +.10 .90 1390 ---- ---- ---- ---- 1.00 +.10 .90 1395 ---- ---- ---- ---- 1.10 +.20 .90 1400 ---- ---- ---- ---- 1.10 +.10 1.00 1405 ---- ---- ---- ---- 1.10 +.10 1.00 1410 ---- ---- ---- ---- 1.20 +.20 1.00 1415 ---- ---- ---- ---- 1.20 +.10 1.10 1420 ---- ---- ---- ---- 1.20 +.10 1.10 1425 ---- ---- ---- ---- 1.30 +.20 1.10 1430 ---- ---- ---- ---- 1.30 +.10 1.20 1435 ---- ---- ---- ---- 1.40 +.20 1.20 1440 ---- ---- ---- ---- 1.40 +.20 1.20 1445 ---- ---- ---- ---- 1.40 +.10 1.30 1450 ---- ---- ---- ---- 1.50 +.20 5 1.30 1 1455 ---- ---- ---- ---- 1.50 +.10 1.40 1460 ---- ---- ---- ---- 1.60 +.20 1.40 1465 ---- ---- ---- ---- 1.60 +.10 1.50 1470 ---- ---- ---- ---- 1.70 +.20 1.50 1475 ---- ---- ---- ---- 1.80 +.20 1.60 1480 ---- ---- ---- ---- 1.80 +.20 1.60 1 1485 ---- ---- ---- ---- 1.90 +.20 1.70 2 1490 ---- ---- ---- ---- 1.90 +.20 1.70 1495 ---- ---- ---- ---- 2.00 +.20 1.80 1500 ---- ---- ---- ---- 2.10 +.20 1.90 115 1505 ---- ---- ---- ---- 2.10 +.20 1.90 1510 ---- ---- ---- ---- 2.20 +.20 2.00 1515 ---- ---- ---- ---- 2.30 +.20 2.10 1520 ---- ---- ---- ---- 2.40 +.20 2.20 1525 ---- 2.30B ---- 2.30B 2.50 +.30 2.20 1530 ---- 2.40B ---- 2.40B 2.60 +.30 2.30 1535 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 1540 ---- 2.60B ---- 2.60B 2.80 +.30 2.50 1545 ---- 2.70B ---- 2.70B 2.90 +.30 2.60 1550 3.00 3.00 3.00 3.00 3.00 +.30 1 2.70 2 19 1555 ---- 2.90B ---- 2.90B 3.10 +.30 2.80 1560 ---- 3.00B ---- 3.00B 3.20 +.30 2.90 1565 ---- 3.10B ---- 3.10B 3.30 +.30 3.00 1570 ---- 3.30B ---- 3.30B 3.50 +.40 3.10 2 1575 ---- 3.40B ---- 3.40B 3.60 +.40 3.20 19 1580 ---- 3.50B ---- 3.50B 3.70 +.30 3.40 1585 ---- 3.70B ---- 3.70B 3.90 +.40 3.50 1 1590 ---- 3.80B ---- 3.80B 4.00 +.40 3.60 1595 ---- 4.00B ---- 4.00B 4.20 +.40 3.80 1600 ---- 4.20B ---- 4.20B 4.40 +.50 3.90 436 1605 ---- 4.30B 4.00A 4.00A 4.50 +.40 4.10 1610 ---- 4.50B ---- 4.50B 4.70 +.50 4.20 1615 ---- 4.70B 4.30A 4.30A 4.90 +.50 4.40 1620 ---- 4.90B 4.50A 4.50A 5.10 +.50 4.60 1625 ---- 5.10B ---- 5.10B 5.30 +.60 16 4.70 1630 ---- 5.30B 4.80A 4.80A 5.50 +.60 4.90 1635 ---- 5.50B 5.00A 5.00A 5.70 +.60 5.10 1640 ---- 5.70B 5.20A 5.20A 5.90 +.60 5.30 1645 ---- 6.00B 5.40A 5.40A 6.20 +.70 5.50 1650 6.00 6.20B 5.60A 6.20B 6.40 +.60 2 5.80 4 55 1655 ---- 6.40B 5.80A 5.80A 6.60 +.60 6.00 1660 ---- 6.60B 6.00A 6.00A 6.90 +.70 6.20 1665 ---- 6.90B 6.30A 6.30A 7.20 +.70 6.50 1670 ---- 7.20B 6.50A 6.50A 7.40 +.70 6.70 1675 ---- 7.50B 6.80A 6.80A 7.70 +.70 7.00 100 1680 ---- 7.70B 7.10A 7.10A 8.00 +.80 7.20 1685 ---- 8.00B 7.30A 7.30A 8.30 +.80 7.50 1690 ---- 8.40B 7.60A 7.60A 8.60 +.80 7.80 1695 ---- 8.70B 7.90A 7.90A 9.00 +.90 8.10 1700 ---- 9.10B 8.10A 8.10A 9.30 +.90 8.40 1 1705 ---- 9.40B 8.40A 8.40A 9.60 +.90 8.70 1710 ---- 9.70B 8.80A 8.80A 10.00 +1.00 9.00 1715 ---- 10.10B 9.10A 9.10A 10.40 +1.00 9.40 1720 ---- 10.50B 9.40A 9.40A 10.80 +1.10 9.70 1725 ---- 11.10B 9.60A 9.60A 11.20 +1.10 10.10 1730 ---- 11.40B 10.10A 10.10A 11.60 +1.10 10.50 1735 ---- 11.80B 10.50A 10.50A 12.00 +1.10 10.90 1740 ---- 12.30B 10.80A 10.80A 12.50 +1.20 11.30 1745 ---- 12.70B 11.20A 11.20A 13.00 +1.30 11.70 1750 13.70 13.70 11.40A 13.60A 13.40 +1.30 1 12.10 2 283 1755 ---- 13.80B 12.10A 12.10A 14.00 +1.40 12.60 1760 ---- 14.30B 12.50A 12.50A 14.50 +1.40 13.10 1765 ---- 14.90B 12.90A 12.90A 15.00 +1.40 13.60 1770 ---- 15.40B 13.40A 13.40A 15.60 +1.50 14.10 1775 ---- 16.20B 13.60A 13.60A 16.20 +1.60 14.60 16 1780 ---- 16.70B 14.40A 14.40A 16.80 +1.70 15.10 1785 ---- 17.30B 14.90A 14.90A 17.40 +1.70 15.70 1790 ---- 18.00B 15.40A 15.40A 18.10 +1.80 16.30 1795 ---- 18.70B 16.00A 16.00A 18.80 +1.90 16.90 1800 ---- 19.60B 16.30A 16.30A 19.50 +2.00 17.50 920 1805 ---- 20.10B 17.20A 17.20A 20.20 +2.10 18.10 1810 ---- 20.90B 17.80A 17.80A 21.00 +2.20 18.80 1815 ---- 21.70B 18.40A 18.40A 21.80 +2.30 19.50 1820 ---- 22.50B 19.10A 19.10A 22.60 +2.40 20.20 1825 ---- 23.60B 19.40A 19.40A 23.50 +2.50 21.00 1830 ---- 24.30B 20.50A 20.50A 24.40 +2.70 21.70 1835 ---- 25.20B 21.20A 21.20A 25.30 +2.80 22.50 1840 ---- 26.20B 22.00A 22.00A 26.30 +2.90 23.40 1845 ---- 27.20B 22.80A 22.80A 27.20 +3.00 24.20 1850 ---- 28.40B 23.20A 23.20A 28.30 +3.20 25.10 213 1855 ---- 29.30B 24.50A 24.50A 29.30 +3.30 26.00 1860 ---- 30.40B 25.30A 25.30A 30.40 +3.40 27.00 1865 ---- 31.50B 26.20A 26.20A 31.50 +3.60 27.90 1870 ---- 32.70B 27.20A 27.20A 32.70 +3.80 28.90 1875 ---- 34.10B 27.70A 27.70A 33.90 +3.90 30.00 1880 ---- 35.30B 28.70A 28.70A 35.10 +4.00 16 31.10 475 1885 ---- 36.40B 30.20A 30.20A 36.40 +4.20 32.20 1890 ---- 37.90B 30.80A 30.80A 37.70 +4.40 33.30 350 1895 ---- 39.10B 32.40A 32.40A 39.10 +4.60 34.50 1900 ---- 40.70B 33.00A 33.00A 40.50 +4.80 35.70 48 1905 ---- 42.00B 34.70A 34.70A 41.90 +4.90 37.00 1910 ---- 43.50B 35.90A 35.90A 43.40 +5.10 38.30 1915 ---- 45.00B 37.20A 37.20A 44.90 +5.30 39.60 1920 ---- 46.60B 38.40A 38.40A 46.50 +5.50 41.00 1925 ---- 48.40B 39.30A 39.30A 48.10 +5.70 42.40 1930 ---- 49.90B 41.20A 41.20A 49.80 +5.90 43.90 1935 ---- 51.60B 42.60A 42.60A 51.40 +6.00 45.40 1940 ---- 53.40B 44.00A 44.00A 53.20 +6.20 47.00 1 1945 ---- 55.20B 45.50A 45.50A 55.00 +6.40 48.60 1950 ---- 57.20B 46.50A 46.50A 56.80 +6.60 50.20 109 1955 ---- 59.00B 48.60A 48.60A 58.70 +6.80 51.90 1960 ---- 61.00B 50.30A 50.30A 60.60 +7.00 53.60 1965 ---- 63.00B 52.00A 52.00A 62.60 +7.20 55.40 1970 ---- 65.20B 53.10A 53.10A 64.60 +7.40 57.20 100 1975 ---- 67.30B 54.90A 54.90A 66.70 +7.60 59.10 1980 ---- 69.40B 56.70A 56.70A 68.80 +7.80 61.00 1985 ---- 71.60B 58.60A 58.60A 71.00 +8.00 63.00 1990 ---- 73.80B 61.00A 61.00A 73.20 +8.20 65.00 1995 ---- 76.10B 62.90A 62.90A 75.40 +8.40 67.00 2000 ---- 78.50B 64.40A 64.40A 77.70 +8.60 69.10 432 2005 ---- 80.80B 67.00A 67.00A 80.10 +8.80 71.30 2010 ---- 83.30B 68.60A 68.60A 82.50 +9.00 73.50 220 2015 ---- 85.70B 71.20A 71.20A 84.90 +9.20 75.70 2020 ---- 88.40B 72.90A 72.90A 87.40 +9.40 78.00 2025 ---- 90.90B 75.10A 75.10A 90.00 +9.60 16 80.40 2030 ---- 93.40B 77.90A 77.90A 92.50 +9.70 82.80 50 2035 ---- 96.10B 80.30A 80.30A 95.20 +10.00 85.20 100 2040 ---- 99.00B 82.10A 82.10A 97.90 +10.20 87.70 50 2045 ---- 101.60B 85.00A 85.00A 100.60 +10.40 90.20 2050 ---- 104.50B 86.90A 86.90A 103.40 +10.60 92.80 270 2055 ---- 107.40B 89.40A 89.40A 106.20 +10.80 95.40 2060 ---- 110.30B 92.00A 92.00A 109.10 +11.00 98.10 2065 ---- 113.10B 95.20A 95.20A 112.00 +11.20 100.80 2070 ---- 116.10B 97.80A 97.80A 114.90 +11.40 103.50 2075 ---- 119.20B 99.90A 99.90A 117.90 +11.60 106.30 275 2080 ---- 122.10B 103.20A 103.20A 121.00 +11.80 109.20 2085 ---- 125.20B 106.00A 106.00A 124.10 +12.10 112.00 2090 ---- 128.40B 108.80A 108.80A 127.20 +12.20 115.00 2095 ---- 131.60B 111.70A 111.70A 130.30 +12.40 117.90 2100 ---- 135.00B 114.10A 114.10A 133.50 +12.50 121.00 2 2105 ---- 138.10B 117.50A 117.50A 136.80 +12.80 124.00 2110 ---- 141.50B 120.00A 120.00A 140.10 +13.00 127.10 120 2115 ---- 144.90B 123.00A 123.00A 143.40 +13.20 130.20 2120 ---- 148.20B 126.10A 126.10A 146.70 +13.30 133.40 2125 ---- 151.60B 129.20A 129.20A 150.10 +13.50 136.60 3 2130 ---- 154.90B 132.80A 132.80A 153.50 +13.60 139.90 2135 ---- 158.40B 136.00A 136.00A 157.00 +13.90 143.10 2140 ---- 162.00B 138.80A 138.80A 160.50 +14.00 146.50 2145 ---- 165.40B 142.50A 142.50A 164.00 +14.20 149.80 2150 ---- 169.10B 145.30A 145.30A 167.50 +14.30 153.20 2155 ---- 172.60B 149.10A 149.10A 171.10 +14.50 156.60 2160 ---- 176.30B 152.00A 152.00A 174.70 +14.60 160.10 2165 ---- 179.90B 155.80A 155.80A 178.40 +14.90 163.50 2170 ---- 183.70B 158.80A 158.80A 182.00 +14.90 167.10 2175 ---- 187.40B 162.30A 162.30A 185.70 +15.10 170.60 2180 ---- 191.00B 166.20A 166.20A 189.50 +15.30 174.20 2185 ---- 194.80B 169.70A 169.70A 193.20 +15.40 177.80 2190 ---- 198.60B 173.20A 173.20A 197.00 +15.60 181.40 2195 ---- 202.40B 176.80A 176.80A 200.80 +15.70 185.10 2200 ---- 206.40B 180.40A 180.40A 204.60 +15.90 188.70 2205 ---- 210.10B 184.10A 184.10A 208.40 +15.90 192.50 2210 ---- 214.00B 187.70A 187.70A 212.30 +16.10 196.20 2215 ---- 217.90B 191.40A 191.40A 216.20 +16.20 200.00 2220 ---- 221.90B 195.20A 195.20A 220.10 +16.40 203.70 2225 ---- 225.80B 198.90A 198.90A 224.10 +16.50 207.60 2230 ---- 229.80B 202.70A 202.70A 228.00 +16.60 211.40 2235 ---- 233.80B 206.50A 206.50A 232.00 +16.70 215.30 2240 ---- 237.80B 210.30A 210.30A 236.00 +16.90 219.10 2245 ---- 241.90B 214.10A 214.10A 240.10 +17.00 223.10 2250 ---- 245.90B 218.00A 218.00A 244.10 +17.10 227.00 2255 ---- 250.00B 221.90A 221.90A 248.20 +17.30 230.90 2260 ---- 254.10B 225.80A 225.80A 252.30 +17.40 234.90 2265 ---- 258.20B 229.70A 229.70A 256.40 +17.50 238.90 2270 ---- 262.40B 233.70A 233.70A 260.50 +17.60 242.90 2275 ---- 266.50B 237.70A 237.70A 264.60 +17.70 246.90 2280 ---- 270.70B 241.70A 241.70A 268.80 +17.80 16 251.00 2285 ---- 274.90B 245.70A 245.70A 273.00 +17.90 255.10 2290 ---- 279.10B 249.70A 249.70A 277.10 +17.90 259.20 2295 ---- 283.30B 253.80A 253.80A 281.40 +18.10 263.30 2300 ---- 287.60B 257.90A 257.90A 285.60 +18.20 267.40 2305 ---- 291.80B 262.00A 262.00A 289.80 +18.30 271.50 2310 ---- 296.10B 266.10A 266.10A 294.10 +18.40 275.70 2315 ---- 300.40B 270.20A 270.20A 298.30 +18.40 279.90 2320 ---- 304.70B 274.40A 274.40A 302.60 +18.50 284.10 2325 ---- 309.00B 278.50A 278.50A 306.90 +18.60 288.30 2330 ---- 313.40B 282.70A 282.70A 311.30 +18.80 292.50 2335 ---- 317.70B 286.90A 286.90A 315.60 +18.90 296.70 2340 ---- 322.10B 291.10A 291.10A 319.90 +18.90 301.00 2345 ---- 326.40B 295.40A 295.40A 324.30 +19.00 305.30 2350 ---- 330.80B 299.60A 299.60A 328.60 +19.10 309.50 2355 ---- 335.20B 303.90A 303.90A 333.00 +19.20 313.80 2360 ---- 339.60B 308.20A 308.20A 337.40 +19.20 318.20 2370 ---- 348.50B 316.80A 316.80A 346.30 +19.50 326.80 2375 ---- 352.90B 321.10A 321.10A 350.70 +19.50 331.20 2380 ---- 357.40B 325.40A 325.40A 355.10 +19.60 335.50 2390 ---- 366.40B 334.10A 334.10A 364.00 +19.70 344.30 2400 ---- 375.40B 342.90A 342.90A 373.00 +19.90 353.10 2410 ---- 384.40B 351.70A 351.70A 382.00 +20.00 362.00 2420 ---- 393.50B 360.50A 360.50A 391.10 +20.20 370.90 2425 ---- 398.00B 365.00A 365.00A 395.60 +20.20 375.40 2430 ---- 402.60B 369.40A 369.40A 400.10 +20.30 379.80 2440 ---- 411.70B 378.40A 378.40A 409.30 +20.50 388.80 2450 ---- 420.90B 387.40A 387.40A 418.40 +20.50 397.90 2460 ---- 430.10B 396.40A 396.40A 427.60 +20.70 406.90 2475 ---- 444.00B 410.00A 410.00A 441.40 +20.80 420.60 2500 ---- 467.40B 432.90A 432.90A 464.70 +21.10 443.60 15 2525 ---- 490.80B 456.00A 456.00A 488.10 +21.40 466.70 2550 ---- 514.50B 479.30A 479.30A 511.70 +21.60 490.10 2575 ---- 538.40B 502.70A 502.70A 535.40 +21.80 513.60 2600 ---- 562.30B 526.30A 526.30A 559.30 +22.00 537.30 2625 ---- 586.40B 550.10A 550.10A 583.40 +22.30 561.10 2650 ---- 610.60B 574.00A 574.00A 607.50 +22.40 585.10 2700 ---- 659.40B 622.20A 622.20A 656.20 +22.80 633.40 2750 ---- 708.50B 670.90A 670.90A 705.40 +23.20 682.20 2800 ---- 758.00B 719.90A 719.90A 754.90 +23.50 731.40 2875 ---- 832.00B 794.20A 794.20A 829.80 +23.80 806.00 2950 ---- ---- ---- ---- 904.80 +23.80 881.00 3000 ---- ---- ---- ---- 954.80 +23.80 931.00 3500 ---- ---- ---- ---- 1454.80 +23.80 1431.00 4000 ---- ---- ---- ---- 1954.80 +23.80 1931.00 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- .90 +.10 .80 1375 ---- ---- ---- ---- 1.10 +.10 1.00 1400 ---- ---- ---- ---- 1.30 +.20 1.10 1425 ---- ---- ---- ---- 1.50 +.20 1.30 1450 ---- ---- ---- ---- 1.70 +.20 1.50 1470 ---- ---- ---- ---- 2.00 +.20 1.80 1475 ---- ---- ---- ---- 2.00 +.20 1.80 1480 ---- ---- ---- ---- 2.10 +.20 1.90 1490 ---- ---- ---- ---- 2.20 +.20 2.00 1500 ---- ---- ---- ---- 2.40 +.20 2.20 1510 ---- ---- ---- ---- 2.50 +.20 2.30 1520 ---- ---- ---- ---- 2.70 +.20 2.50 1525 ---- ---- ---- ---- 2.80 +.20 2.60 1530 ---- 2.70B ---- 2.70B 2.90 +.30 2.60 1540 ---- 2.90B ---- 2.90B 3.10 +.30 2.80 1550 ---- 3.20B ---- 3.20B 3.40 +.40 3.00 1560 ---- 3.40B ---- 3.40B 3.60 +.30 3.30 1565 ---- 3.50B ---- 3.50B 3.80 +.40 3.40 1570 ---- 3.70B ---- 3.70B 3.90 +.40 3.50 1 1575 ---- 3.80B ---- 3.80B 4.00 +.30 3.70 1580 ---- 4.00B ---- 4.00B 4.20 +.40 3.80 1585 ---- 4.10B ---- 4.10B 4.40 +.50 3.90 1590 ---- 4.30B ---- 4.30B 4.50 +.40 4.10 1595 ---- 4.50B ---- 4.50B 4.70 +.50 4.20 1600 ---- 4.70B ---- 4.70B 4.90 +.50 4.40 1605 ---- 4.80B ---- 4.80B 5.10 +.50 4.60 1610 ---- 5.00B ---- 5.00B 5.20 +.50 4.70 1615 ---- 5.20B ---- 5.20B 5.40 +.50 4.90 1620 ---- 5.40B ---- 5.40B 5.60 +.50 5.10 1625 ---- 5.60B ---- 5.60B 5.90 +.60 5.30 1630 ---- 5.90B 5.40A 5.40A 6.10 +.60 5.50 1635 ---- 6.10B 5.60A 5.60A 6.30 +.60 5.70 1640 ---- 6.30B 5.80A 5.80A 6.60 +.70 5.90 1645 ---- 6.50B 6.00A 6.00A 6.80 +.70 6.10 1650 ---- 6.70B ---- 6.70B 7.10 +.80 6.30 1655 ---- 7.00B 6.50A 6.50A 7.30 +.70 6.60 1660 ---- 7.20B 6.70A 6.70A 7.60 +.80 6.80 1665 ---- 7.50B 6.90A 6.90A 7.90 +.80 7.10 1670 ---- 7.80B ---- 7.80B 8.20 +.90 7.30 1675 ---- 8.10B 7.50A 7.50A 8.50 +.90 7.60 1680 ---- 8.40B 7.80A 7.80A 8.80 +.90 7.90 1685 ---- 8.70B 8.10A 8.10A 9.10 +.90 8.20 1690 ---- 9.00B 8.40A 8.40A 9.40 +.90 8.50 1695 ---- 9.40B 8.60A 8.60A 9.70 +.90 8.80 1700 ---- 9.70B 8.90A 8.90A 10.10 +1.00 9.10 1705 ---- 10.10B 9.20A 9.20A 10.50 +1.10 9.40 1710 ---- 10.50B 9.60A 9.60A 10.80 +1.10 9.70 1715 ---- 10.90B 9.90A 9.90A 11.20 +1.10 10.10 1720 ---- 11.30B 10.20A 10.20A 11.60 +1.20 10.40 1725 ---- 11.70B 10.60A 10.60A 12.00 +1.20 10.80 1730 ---- 12.10B 11.00A 11.00A 12.50 +1.30 11.20 1735 ---- 12.50B 11.30A 11.30A 12.90 +1.30 11.60 1740 ---- 13.00B 11.70A 11.70A 13.40 +1.40 12.00 1745 ---- 13.50B 12.10A 12.10A 13.80 +1.40 12.40 1750 ---- 14.00B 12.50A 12.50A 14.30 +1.40 12.90 1 1755 ---- 14.50B 13.00A 13.00A 14.80 +1.50 13.30 1760 ---- 15.00B 13.40A 13.40A 15.40 +1.60 13.80 1765 ---- 15.60B 13.90A 13.90A 15.90 +1.60 14.30 1770 ---- 16.20B 14.30A 14.30A 16.50 +1.70 14.80 5 1775 ---- 16.80B 14.80A 14.80A 17.10 +1.80 15.30 1780 ---- 17.40B 15.30A 15.30A 17.70 +1.90 15.80 1785 ---- 18.00B 15.80A 15.80A 18.30 +1.90 16.40 1790 ---- 18.70B 16.40A 16.40A 19.00 +2.00 17.00 1795 ---- 19.30B 16.90A 16.90A 19.70 +2.10 17.60 1800 ---- 20.10B 17.50A 17.50A 20.40 +2.20 18.20 1805 ---- 20.80B 18.10A 18.10A 21.10 +2.20 18.90 1810 ---- 21.50B 18.70A 18.70A 21.80 +2.30 19.50 1815 ---- 22.30B 19.30A 19.30A 22.60 +2.40 20.20 1820 ---- 23.10B 20.00A 20.00A 23.40 +2.50 20.90 1825 ---- 24.00B 20.70A 20.70A 24.20 +2.50 21.70 1830 ---- 24.80B 21.40A 21.40A 25.10 +2.70 22.40 1835 ---- 25.70B 22.10A 22.10A 26.00 +2.80 23.20 1840 ---- 26.60B 22.80A 22.80A 26.90 +2.90 24.00 1845 ---- 27.60B 23.60A 23.60A 27.90 +3.00 24.90 1850 ---- 28.60B 24.40A 24.40A 28.80 +3.10 25.70 1855 ---- 29.60B 25.30A 25.30A 29.80 +3.20 26.60 1860 ---- 30.60B 26.10A 26.10A 30.90 +3.30 27.60 1865 ---- 31.70B 27.00A 27.00A 32.00 +3.50 28.50 1870 ---- 32.80B 27.90A 27.90A 33.10 +3.60 29.50 1875 ---- 34.00B 28.90A 28.90A 34.20 +3.70 30.50 1880 ---- 35.20B 29.80A 29.80A 35.40 +3.80 31.60 400 1885 ---- 36.40B 30.80A 30.80A 36.60 +4.00 32.60 1890 ---- 37.70B 31.90A 31.90A 37.80 +4.10 33.70 1895 ---- 39.00B 33.00A 33.00A 39.10 +4.20 34.90 1900 ---- 40.30B 34.10A 34.10A 40.50 +4.40 36.10 1905 ---- 41.70B 35.20A 35.20A 41.80 +4.50 37.30 1910 ---- 43.10B 36.40A 36.40A 43.20 +4.70 38.50 1915 ---- 44.60B 37.60A 37.60A 44.70 +4.90 39.80 1920 ---- 46.10B 38.80A 38.80A 46.20 +5.10 41.10 1925 ---- 47.60B 40.10A 40.10A 47.70 +5.20 42.50 1930 ---- 49.20B 41.40A 41.40A 49.30 +5.40 43.90 1935 ---- 50.80B 42.80A 42.80A 50.90 +5.60 45.30 1940 ---- 52.50B 44.10A 44.10A 52.50 +5.70 46.80 1945 ---- 54.20B 45.60A 45.60A 54.20 +5.90 48.30 1950 ---- 55.90B 47.00A 47.00A 56.00 +6.10 49.90 1955 ---- 57.70B 48.60A 48.60A 57.70 +6.20 51.50 1960 ---- 59.60B 50.10A 50.10A 59.60 +6.50 53.10 1965 ---- 61.50B 51.70A 51.70A 61.40 +6.60 54.80 1970 ---- 63.40B 53.30A 53.30A 63.30 +6.70 56.60 1975 ---- 65.40B 55.00A 55.00A 65.30 +7.00 58.30 1980 ---- 67.40B 56.70A 56.70A 67.30 +7.20 60.10 1985 ---- 69.50B 58.50A 58.50A 69.30 +7.30 62.00 1990 ---- 71.60B 60.30A 60.30A 71.40 +7.50 63.90 1995 ---- 73.70B 62.10A 62.10A 73.50 +7.70 65.80 2000 ---- 75.90B 64.00A 64.00A 75.70 +7.90 67.80 2005 ---- 78.20B 65.90A 65.90A 77.90 +8.10 69.80 2010 ---- 80.50B 67.80A 67.80A 80.10 +8.20 71.90 2015 ---- 82.80B 69.90A 69.90A 82.40 +8.40 74.00 2020 ---- 85.20B 71.90A 71.90A 84.80 +8.70 76.10 2025 ---- 87.60B 74.00A 74.00A 87.20 +8.90 78.30 2030 ---- 90.10B 76.20A 76.20A 89.60 +9.00 80.60 2035 ---- 92.60B 78.40A 78.40A 92.10 +9.20 82.90 2040 ---- 95.20B 80.60A 80.60A 94.60 +9.40 85.20 2045 ---- 97.80B 82.90A 82.90A 97.10 +9.60 87.50 2050 ---- 100.40B 85.20A 85.20A 99.80 +9.80 90.00 2055 ---- 103.10B 87.50A 87.50A 102.40 +10.00 92.40 2060 ---- 105.80B 89.90A 89.90A 105.10 +10.20 94.90 2065 ---- 108.60B 92.40A 92.40A 107.90 +10.40 97.50 2070 ---- 111.40B 94.90A 94.90A 110.60 +10.60 100.00 2075 ---- 114.30B 97.40A 97.40A 113.50 +10.80 102.70 2080 ---- 117.10B 100.00A 100.00A 116.30 +11.00 105.30 2085 ---- 120.10B 102.60A 102.60A 119.30 +11.20 108.10 2090 ---- 123.10B 105.30A 105.30A 122.20 +11.40 110.80 2095 ---- 126.10B 108.00A 108.00A 125.20 +11.60 113.60 2100 ---- 129.10B 110.70A 110.70A 128.30 +11.80 116.50 2105 ---- 132.20B 113.50A 113.50A 131.30 +11.90 119.40 2110 ---- 135.40B 116.30A 116.30A 134.50 +12.20 122.30 2115 ---- 138.50B 119.20A 119.20A 137.60 +12.40 125.20 2120 ---- 141.70B 122.10A 122.10A 140.80 +12.50 128.30 2125 ---- 145.00B 125.00A 125.00A 144.00 +12.70 131.30 2130 ---- 148.30B 128.00A 128.00A 147.30 +12.90 134.40 2135 ---- 151.60B 131.00A 131.00A 150.60 +13.10 137.50 2140 ---- 154.90B 134.10A 134.10A 153.90 +13.20 140.70 2145 ---- 158.30B 137.20A 137.20A 157.30 +13.40 143.90 2150 ---- 161.70B 140.30A 140.30A 160.70 +13.60 147.10 2155 ---- 165.20B 143.40A 143.40A 164.10 +13.80 150.30 2160 ---- 168.60B 146.60A 146.60A 167.60 +14.00 153.60 2165 ---- 172.10B 149.90A 149.90A 171.10 +14.10 157.00 2170 ---- 175.70B 153.10A 153.10A 174.60 +14.30 160.30 2175 ---- 179.20B 156.40A 156.40A 178.20 +14.50 163.70 2180 ---- 182.80B 159.80A 159.80A 181.80 +14.60 167.20 2185 ---- 186.50B 163.10A 163.10A 185.40 +14.80 170.60 2190 ---- 190.10B 166.50A 166.50A 189.00 +14.90 174.10 2195 ---- 193.80B 170.00A 170.00A 192.70 +15.10 177.60 2200 ---- 197.50B 173.40A 173.40A 196.30 +15.20 181.10 2205 ---- 201.20B 176.90A 176.90A 200.10 +15.40 184.70 2210 ---- 205.00B 180.40A 180.40A 203.80 +15.50 188.30 2215 ---- 208.70B 184.00A 184.00A 207.60 +15.70 191.90 2220 ---- 212.50B 187.50A 187.50A 211.30 +15.70 195.60 2225 ---- 216.40B 191.10A 191.10A 215.20 +15.90 199.30 2230 ---- 220.20B 194.80A 194.80A 219.00 +16.00 203.00 2235 ---- 224.10B 198.40A 198.40A 222.80 +16.10 206.70 2240 ---- 228.00B 202.10A 202.10A 226.70 +16.30 210.40 2245 ---- 231.90B 205.80A 205.80A 230.60 +16.40 214.20 2250 ---- 235.80B 209.50A 209.50A 234.50 +16.50 218.00 2255 ---- 239.80B 213.30A 213.30A 238.50 +16.70 221.80 2260 ---- 243.80B 217.10A 217.10A 242.40 +16.70 225.70 2265 ---- 247.80B 220.90A 220.90A 246.40 +16.90 229.50 2270 ---- 251.80B 224.70A 224.70A 250.40 +17.00 233.40 2275 ---- 255.80B 228.60A 228.60A 254.40 +17.10 237.30 2280 ---- 259.90B 232.40A 232.40A 258.50 +17.20 241.30 2285 ---- 264.00B 236.30A 236.30A 262.50 +17.30 245.20 2290 ---- 268.00B 240.20A 240.20A 266.60 +17.40 249.20 2295 ---- 272.10B 244.20A 244.20A 270.70 +17.50 253.20 2300 ---- 276.30B 248.10A 248.10A 274.80 +17.60 257.20 2305 ---- 280.40B 252.10A 252.10A 278.90 +17.70 261.20 2310 ---- 284.60B 256.10A 256.10A 283.10 +17.80 265.30 2315 ---- 288.70B 260.10A 260.10A 287.20 +17.90 269.30 2320 ---- 292.90B 264.10A 264.10A 291.40 +18.00 273.40 2325 ---- 297.10B 268.20A 268.20A 295.60 +18.10 277.50 2330 ---- 301.40B 272.30A 272.30A 299.80 +18.20 281.60 2335 ---- 305.60B 276.30A 276.30A 304.00 +18.20 285.80 2340 ---- 309.90B 280.40A 280.40A 308.30 +18.40 289.90 2345 ---- 314.10B 284.50A 284.50A 312.50 +18.40 294.10 2350 ---- 318.40B 288.70A 288.70A 316.80 +18.50 298.30 2355 ---- 322.70B 292.80A 292.80A 321.00 +18.50 302.50 2360 ---- 327.00B 297.00A 297.00A 325.30 +18.60 306.70 2365 ---- 331.30B 301.20A 301.20A 329.60 +18.70 310.90 2370 ---- 335.60B 305.40A 305.40A 334.00 +18.90 315.10 2375 ---- 340.00B 309.60A 309.60A 338.30 +18.90 319.40 2380 ---- 344.40B 313.80A 313.80A 342.60 +18.90 323.70 2390 ---- 353.10B 322.30A 322.30A 351.40 +19.20 332.20 2400 ---- 361.90B 330.90A 330.90A 360.20 +19.30 340.90 2410 ---- 370.80B 339.50A 339.50A 369.00 +19.50 349.50 2420 ---- 379.70B 348.10A 348.10A 377.80 +19.50 358.30 2425 ---- 384.10B 352.50A 352.50A 382.30 +19.70 362.60 2430 ---- 388.60B 356.80A 356.80A 386.80 +19.80 367.00 2440 ---- 397.60B 365.60A 365.60A 395.70 +19.90 375.80 2450 ---- 406.60B 374.40A 374.40A 404.70 +20.00 384.70 2460 ---- 415.70B 383.20A 383.20A 413.70 +20.10 393.60 2470 ---- 424.80B 392.10A 392.10A 422.80 +20.30 402.50 2475 ---- 429.30B 396.60A 396.60A 427.40 +20.40 407.00 2500 ---- 452.30B 419.10A 419.10A 450.30 +20.70 429.60 2525 ---- 475.40B 441.70A 441.70A 473.30 +21.00 452.30 2550 ---- 498.70B 464.60A 464.60A 496.60 +21.30 475.30 2575 ---- 522.20B 487.80A 487.80A 520.10 +21.60 498.50 2600 ---- 545.90B 511.00A 511.00A 543.70 +21.80 521.90 2625 ---- 569.70B 534.50A 534.50A 567.50 +22.10 545.40 2650 ---- 593.60B 558.10A 558.10A 591.40 +22.30 569.10 OG AUG24 Gold Option PUT 1400 ---- 1.20B ---- 1.20B 1.50 +.40 1.10 1425 ---- 1.50B ---- 1.50B 1.80 +.40 1.40 1450 ---- 1.80B ---- 1.80B 2.10 +.40 1.70 1475 ---- 2.20B ---- 2.20B 2.50 +.40 2.10 1500 ---- 2.70B ---- 2.70B 3.00 +.40 2.60 1525 ---- 3.20B ---- 3.20B 3.60 +.50 3.10 1550 ---- 3.90B ---- 3.90B 4.30 +.50 3.80 1575 ---- 4.70B ---- 4.70B 5.10 +.60 4.50 1580 ---- 4.90B ---- 4.90B 5.30 +.60 4.70 1590 ---- 5.30B ---- 5.30B 5.60 +.50 5.10 1600 5.70 5.70 5.40A 5.70 6.00 +.50 1 5.50 1610 6.20 6.20 5.80A 6.20 6.50 +.60 1 5.90 1620 ---- 6.60B 6.20A 6.20A 6.90 +.60 6.30 1625 ---- 6.80B 6.40A 6.40A 7.20 +.70 6.50 1630 ---- 7.00B 6.70A 6.70A 7.40 +.60 6.80 1640 ---- 7.50B 7.10A 7.10A 7.90 +.60 7.30 1650 ---- 8.10B 7.70A 7.70A 8.50 +.70 7.80 1660 ---- 8.60B ---- 8.60B 9.10 +.80 8.30 1670 ---- 9.30B 8.80A 8.80A 9.70 +.80 8.90 1675 ---- 9.60B 9.10A 9.10A 10.00 +.70 9.30 1680 ---- 10.00B 9.40A 9.40A 10.40 +.80 9.60 1685 ---- 10.30B 9.70A 9.70A 10.80 +.90 9.90 1690 ---- 10.70B 10.00A 10.00A 11.10 +.90 10.20 1695 ---- 11.10B 10.40A 10.40A 11.50 +.90 10.60 1700 ---- 11.50B 10.70A 10.70A 11.90 +.90 11.00 1705 ---- 11.90B 11.10A 11.10A 12.30 +1.00 11.30 1710 ---- 12.30B 11.40A 11.40A 12.70 +1.00 11.70 1715 ---- 12.70B 11.80A 11.80A 13.20 +1.10 12.10 1720 ---- 13.20B 12.20A 12.20A 13.60 +1.10 12.50 1725 ---- 13.70B 12.60A 12.60A 14.10 +1.20 12.90 1730 ---- 14.10B 13.00A 13.00A 14.60 +1.20 13.40 1735 ---- 14.60B 13.40A 13.40A 15.10 +1.30 13.80 1740 ---- 15.10B 13.90A 13.90A 15.60 +1.30 14.30 1745 ---- 15.70B 14.30A 14.30A 16.10 +1.30 14.80 1750 ---- 16.30B 14.80A 14.80A 16.70 +1.40 15.30 1755 ---- 16.80B 15.30A 15.30A 17.20 +1.40 15.80 1760 ---- 17.40B 15.80A 15.80A 17.80 +1.50 16.30 1765 ---- 18.00B 16.30A 16.30A 18.50 +1.60 16.90 1770 ---- 18.60B 16.90A 16.90A 19.10 +1.70 17.40 1775 ---- 19.40B 17.40A 17.40A 19.70 +1.70 18.00 1780 ---- 20.00B 18.00A 18.00A 20.40 +1.80 18.60 1785 ---- 20.70B 18.60A 18.60A 21.10 +1.90 19.20 1790 ---- 21.40B 19.20A 19.20A 21.80 +1.90 19.90 1795 ---- 22.10B 19.80A 19.80A 22.60 +2.10 20.50 1800 ---- 23.00B 20.50A 20.50A 23.40 +2.20 21.20 1805 ---- 23.70B 21.20A 21.20A 24.20 +2.30 21.90 1810 ---- 24.50B 21.90A 21.90A 25.00 +2.40 22.60 1815 ---- 25.40B 22.60A 22.60A 25.80 +2.40 23.40 1820 22.30 26.30B 22.30 26.30B 26.70 +2.60 8 24.10 1825 ---- 27.20B 24.10A 24.10A 27.60 +2.70 24.90 1830 ---- 28.10B 24.90A 24.90A 28.50 +2.70 25.80 1835 ---- 29.10B 25.70A 25.70A 29.50 +2.90 26.60 1840 ---- 30.10B 26.50A 26.50A 30.50 +3.00 27.50 1845 ---- 31.10B 27.40A 27.40A 31.50 +3.10 28.40 1850 ---- 32.20B 28.20A 28.20A 32.60 +3.30 29.30 1855 ---- 33.20B 29.10A 29.10A 33.60 +3.30 30.30 1860 ---- 34.40B 30.10A 30.10A 34.80 +3.50 31.30 1865 ---- 35.50B 31.00A 31.00A 35.90 +3.60 32.30 1870 ---- 36.70B 32.00A 32.00A 37.10 +3.70 33.40 1875 ---- 37.90B 33.10A 33.10A 38.30 +3.90 34.40 1880 ---- 39.20B 34.10A 34.10A 39.60 +4.00 35.60 1885 ---- 40.50B 35.20A 35.20A 40.80 +4.10 36.70 1890 ---- 41.80B 36.30A 36.30A 42.20 +4.30 37.90 1895 ---- 43.20B 37.50A 37.50A 43.50 +4.40 39.10 1900 ---- 44.60B 38.60A 38.60A 44.90 +4.60 40.30 4 1905 ---- 46.00B 39.90A 39.90A 46.40 +4.80 41.60 1910 ---- 47.50B 41.10A 41.10A 47.80 +4.90 42.90 1915 ---- 49.00B 42.40A 42.40A 49.30 +5.00 44.30 1920 ---- 50.60B 43.70A 43.70A 50.90 +5.20 45.70 1925 ---- 52.20B 45.10A 45.10A 52.50 +5.40 47.10 1930 ---- 53.80B 46.40A 46.40A 54.10 +5.50 48.60 1935 ---- 55.50B 47.90A 47.90A 55.80 +5.70 50.10 1940 ---- 57.20B 49.30A 49.30A 57.50 +5.90 51.60 1945 ---- 59.00B 50.80A 50.80A 59.20 +6.00 53.20 1950 ---- 60.80B 52.40A 52.40A 61.00 +6.20 54.80 1955 ---- 62.60B 53.90A 53.90A 62.80 +6.30 56.50 1960 ---- 64.50B 55.50A 55.50A 64.70 +6.50 58.20 1965 ---- 66.50B 57.20A 57.20A 66.60 +6.60 60.00 1970 ---- 68.50B 58.90A 58.90A 68.60 +6.90 61.70 1975 ---- 70.50B 60.60A 60.60A 70.60 +7.00 63.60 1980 ---- 72.50B 62.40A 62.40A 72.60 +7.20 65.40 1985 ---- 74.60B 64.20A 64.20A 74.70 +7.40 67.30 1990 ---- 76.80B 66.00A 66.00A 76.80 +7.50 69.30 1995 ---- 79.00B 67.90A 67.90A 78.90 +7.60 71.30 2000 ---- 81.20B 69.80A 69.80A 81.10 +7.80 73.30 2005 ---- 83.40B 71.80A 71.80A 83.40 +8.10 75.30 2010 ---- 85.80B 73.80A 73.80A 85.60 +8.20 77.40 2015 ---- 88.10B 75.80A 75.80A 88.00 +8.40 79.60 2020 ---- 90.50B 77.90A 77.90A 90.30 +8.50 81.80 2025 ---- 92.90B 80.00A 80.00A 92.70 +8.70 84.00 2030 ---- 95.40B 82.20A 82.20A 95.20 +8.90 86.30 2035 ---- 97.90B 84.40A 84.40A 97.70 +9.10 88.60 2040 ---- 100.50B 86.70A 86.70A 100.20 +9.30 90.90 2045 ---- 103.10B 89.00A 89.00A 102.80 +9.50 93.30 2050 ---- 105.80B 91.30A 91.30A 105.40 +9.70 95.70 2055 ---- 108.50B 93.70A 93.70A 108.10 +9.90 98.20 2060 ---- 111.20B 96.10A 96.10A 110.80 +10.10 100.70 2065 ---- 113.90B 98.60A 98.60A 113.50 +10.30 103.20 2070 ---- 116.80B 101.10A 101.10A 116.30 +10.50 105.80 2075 ---- 119.60B 103.60A 103.60A 119.10 +10.60 108.50 2080 ---- 122.50B 106.20A 106.20A 122.00 +10.90 111.10 2085 ---- 125.40B 108.80A 108.80A 124.90 +11.00 113.90 2090 ---- 128.40B 111.40A 111.40A 127.80 +11.20 116.60 2095 ---- 131.40B 114.10A 114.10A 130.80 +11.40 119.40 2100 ---- 134.40B 116.90A 116.90A 133.90 +11.60 122.30 2105 ---- 137.50B 119.70A 119.70A 136.90 +11.80 125.10 2110 ---- 140.60B 122.50A 122.50A 140.00 +12.00 128.00 2115 ---- 143.80B 125.30A 125.30A 143.20 +12.20 131.00 2120 ---- 147.00B 128.20A 128.20A 146.30 +12.30 134.00 2125 ---- 150.20B 131.10A 131.10A 149.50 +12.50 137.00 2130 ---- 153.40B 134.10A 134.10A 152.80 +12.70 140.10 2135 ---- 156.70B 137.10A 137.10A 156.10 +12.90 143.20 2140 ---- 160.10B 140.10A 140.10A 159.40 +13.10 146.30 2145 ---- 163.40B 143.20A 143.20A 162.70 +13.20 149.50 2150 158.70 166.80B 146.30A 166.80B 166.10 +13.40 9 152.70 2155 ---- 170.20B 149.40A 149.40A 169.50 +13.60 155.90 2160 ---- 173.70B 152.60A 152.60A 172.90 +13.70 159.20 2165 ---- 177.10B 155.80A 155.80A 176.40 +13.90 162.50 2170 ---- 180.60B 159.10A 159.10A 179.80 +14.00 165.80 2175 ---- 184.20B 162.30A 162.30A 183.40 +14.20 169.20 2180 ---- 187.70B 165.60A 165.60A 186.90 +14.30 172.60 2185 ---- 191.30B 169.00A 169.00A 190.50 +14.50 176.00 2190 ---- 194.90B 172.30A 172.30A 194.10 +14.70 179.40 2195 ---- 198.60B 175.70A 175.70A 197.70 +14.80 182.90 2200 ---- 202.20B 179.20A 179.20A 201.30 +14.90 186.40 2205 ---- 205.90B 182.60A 182.60A 205.00 +15.10 189.90 2210 ---- 209.70B 186.10A 186.10A 208.70 +15.20 193.50 2215 ---- 213.40B 189.60A 189.60A 212.50 +15.40 197.10 2220 ---- 217.20B 193.10A 193.10A 216.20 +15.50 200.70 2225 ---- 220.90B 196.70A 196.70A 220.00 +15.70 204.30 2230 ---- 224.80B 200.30A 200.30A 223.80 +15.80 208.00 2235 ---- 228.60B 203.90A 203.90A 227.60 +16.00 211.60 2240 ---- 232.40B 207.60A 207.60A 231.40 +16.10 215.30 2245 ---- 236.30B 211.20A 211.20A 235.30 +16.20 219.10 2250 ---- 240.20B 214.90A 214.90A 239.20 +16.40 222.80 2255 ---- 244.10B 218.60A 218.60A 243.10 +16.50 226.60 2260 ---- 248.10B 222.40A 222.40A 247.00 +16.60 230.40 2265 ---- 252.00B 226.10A 226.10A 250.90 +16.70 234.20 2270 ---- 256.00B 229.90A 229.90A 254.90 +16.80 238.10 2275 ---- 260.00B 233.70A 233.70A 258.90 +17.00 241.90 2280 ---- 264.00B 237.50A 237.50A 262.90 +17.10 245.80 2285 ---- 268.00B 241.40A 241.40A 266.90 +17.20 249.70 2290 ---- 272.10B 245.30A 245.30A 270.90 +17.30 253.60 2295 ---- 276.10B 249.20A 249.20A 275.00 +17.40 257.60 2300 ---- 280.20B 253.10A 253.10A 279.00 +17.40 261.60 2305 ---- 284.30B 257.00A 257.00A 283.10 +17.50 265.60 2310 ---- 288.40B 260.90A 260.90A 287.20 +17.60 269.60 2315 ---- 292.50B 264.90A 264.90A 291.30 +17.70 273.60 2320 ---- 296.70B 268.90A 268.90A 295.50 +17.80 277.70 2325 ---- 300.90B 272.90A 272.90A 299.60 +17.90 281.70 2330 ---- 305.00B 276.90A 276.90A 303.80 +18.00 285.80 2335 ---- 309.20B 280.90A 280.90A 308.00 +18.10 289.90 2340 ---- 313.40B 285.00A 285.00A 312.20 +18.20 294.00 2345 ---- 317.60B 289.10A 289.10A 316.40 +18.20 298.20 2350 ---- 321.90B 293.20A 293.20A 320.60 +18.30 302.30 2355 ---- 326.10B 297.30A 297.30A 324.80 +18.30 306.50 2360 ---- 330.40B 301.40A 301.40A 329.10 +18.40 310.70 2365 ---- 334.70B 305.50A 305.50A 333.30 +18.50 314.80 2370 ---- 338.90B 309.70A 309.70A 337.60 +18.50 319.10 2375 ---- 343.20B 313.80A 313.80A 341.90 +18.60 323.30 2380 ---- 347.60B 318.00A 318.00A 346.20 +18.70 327.50 2390 ---- 356.20B 326.40A 326.40A 354.80 +18.80 336.00 2400 ---- 364.90B 334.90A 334.90A 363.50 +18.90 344.60 2410 ---- 373.70B 343.40A 343.40A 372.20 +19.00 353.20 2420 ---- 382.50B 351.90A 351.90A 381.00 +19.10 361.90 2425 ---- 386.90B 356.20A 356.20A 385.40 +19.20 366.20 2430 ---- 391.40B 360.50A 360.50A 389.80 +19.20 370.60 2440 ---- 400.30B 369.20A 369.20A 398.70 +19.30 379.40 2450 ---- 409.20B 377.90A 377.90A 407.60 +19.40 388.20 2460 ---- 418.20B 386.70A 386.70A 416.60 +19.60 397.00 2470 ---- 427.20B 395.50A 395.50A 425.50 +19.60 405.90 2475 ---- 431.70B 399.90A 399.90A 430.00 +19.60 410.40 2500 ---- 454.40B 422.10A 422.10A 452.70 +19.90 432.80 2525 ---- 477.40B 444.60A 444.60A 475.60 +20.10 455.50 2550 ---- 500.50B 467.30A 467.30A 498.70 +20.40 478.30 2575 ---- 523.80B 490.20A 490.20A 522.00 +20.60 501.40 2600 ---- 547.30B 513.30A 513.30A 545.40 +20.80 524.60 2625 ---- 571.00B 536.60A 536.60A 569.00 +21.00 548.00 2650 ---- 594.80B 560.00A 560.00A 592.80 +21.20 571.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.10 +.20 1.90 1500 ---- ---- ---- ---- 2.60 +.20 2.40 1525 ---- ---- ---- ---- 3.30 +.40 2.90 1550 ---- ---- ---- ---- 4.00 +.40 3.60 1575 ---- ---- ---- ---- 5.00 +.60 4.40 1600 ---- ---- ---- ---- 6.10 +.70 5.40 10 1625 ---- ---- ---- ---- 7.40 +.80 6.60 1650 ---- ---- ---- ---- 8.90 +1.00 7.90 1660 ---- ---- ---- ---- 9.60 +1.10 8.50 1670 ---- ---- ---- ---- 10.30 +1.10 9.20 1675 ---- ---- ---- ---- 10.70 +1.20 9.50 1680 ---- ---- ---- ---- 11.10 +1.20 9.90 1690 ---- ---- ---- ---- 11.90 +1.30 10.60 1700 ---- ---- ---- ---- 12.80 +1.40 11.40 1710 ---- ---- ---- ---- 13.70 +1.50 12.20 1720 ---- ---- ---- ---- 14.70 +1.60 13.10 1725 ---- ---- ---- ---- 15.20 +1.70 13.50 1730 ---- ---- ---- ---- 15.80 +1.80 14.00 1740 ---- ---- ---- ---- 16.90 +1.90 15.00 1750 ---- ---- ---- ---- 18.00 +2.00 16.00 1760 ---- ---- ---- ---- 19.30 +2.20 17.10 1765 ---- ---- ---- ---- 19.90 +2.20 17.70 1770 ---- ---- ---- ---- 20.60 +2.30 18.30 1775 ---- ---- ---- ---- 21.20 +2.30 18.90 1780 ---- ---- ---- ---- 21.90 +2.40 19.50 1785 ---- ---- ---- ---- 22.60 +2.50 20.10 1790 ---- ---- ---- ---- 23.40 +2.60 20.80 1795 ---- ---- ---- ---- 24.10 +2.70 21.40 1800 ---- ---- ---- ---- 24.90 +2.80 22.10 1805 ---- ---- ---- ---- 25.70 +2.90 22.80 1810 ---- ---- ---- ---- 26.50 +3.00 23.50 1815 ---- ---- ---- ---- 27.30 +3.00 24.30 1820 ---- ---- ---- ---- 28.20 +3.10 25.10 1825 ---- ---- ---- ---- 29.00 +3.20 25.80 1830 ---- ---- ---- ---- 29.90 +3.30 26.60 1835 ---- ---- ---- ---- 30.90 +3.40 27.50 1840 ---- ---- ---- ---- 31.80 +3.50 28.30 1845 ---- ---- ---- ---- 32.80 +3.60 29.20 1850 ---- ---- ---- ---- 33.80 +3.70 30.10 1855 ---- ---- ---- ---- 34.90 +3.80 31.10 1860 ---- ---- ---- ---- 35.90 +3.90 32.00 1865 ---- ---- ---- ---- 37.00 +4.00 33.00 1870 ---- ---- ---- ---- 38.20 +4.10 34.10 1875 ---- ---- ---- ---- 39.30 +4.20 35.10 1880 ---- ---- ---- ---- 40.50 +4.30 36.20 1885 ---- ---- ---- ---- 41.70 +4.40 37.30 1890 ---- ---- ---- ---- 43.00 +4.50 38.50 1895 ---- ---- ---- ---- 44.30 +4.70 39.60 1900 ---- ---- ---- ---- 45.60 +4.70 40.90 1905 ---- ---- ---- ---- 47.00 +4.90 42.10 1910 ---- ---- ---- ---- 48.40 +5.00 43.40 1915 ---- ---- ---- ---- 49.80 +5.10 44.70 1920 ---- ---- ---- ---- 51.30 +5.20 46.10 1925 ---- ---- ---- ---- 52.80 +5.30 47.50 1930 ---- ---- ---- ---- 54.40 +5.50 48.90 1935 ---- ---- ---- ---- 56.00 +5.60 50.40 1940 ---- ---- ---- ---- 57.60 +5.70 51.90 1945 ---- ---- ---- ---- 59.30 +5.90 53.40 1950 ---- ---- ---- ---- 61.00 +6.00 55.00 1955 ---- ---- ---- ---- 62.70 +6.10 56.60 1960 ---- ---- ---- ---- 64.50 +6.20 58.30 1965 ---- ---- ---- ---- 66.40 +6.40 60.00 1970 ---- ---- ---- ---- 68.20 +6.50 61.70 1975 ---- ---- ---- ---- 70.20 +6.70 63.50 1980 ---- ---- ---- ---- 72.10 +6.80 65.30 1985 ---- ---- ---- ---- 74.10 +7.00 67.10 1990 ---- ---- ---- ---- 76.20 +7.20 69.00 1995 ---- ---- ---- ---- 78.30 +7.30 71.00 2000 ---- ---- ---- ---- 80.40 +7.50 72.90 2005 ---- ---- ---- ---- 82.60 +7.70 74.90 2010 ---- ---- ---- ---- 84.80 +7.80 77.00 2015 ---- ---- ---- ---- 87.00 +8.00 79.00 2020 ---- ---- ---- ---- 89.30 +8.10 81.20 2025 ---- ---- ---- ---- 91.70 +8.40 83.30 2030 ---- ---- ---- ---- 94.00 +8.50 85.50 2035 ---- ---- ---- ---- 96.50 +8.70 87.80 2040 ---- ---- ---- ---- 98.90 +8.80 90.10 2045 ---- ---- ---- ---- 101.40 +9.00 92.40 2050 ---- ---- ---- ---- 104.00 +9.20 94.80 2055 ---- ---- ---- ---- 106.50 +9.30 97.20 2060 ---- ---- ---- ---- 109.20 +9.60 99.60 2065 ---- ---- ---- ---- 111.80 +9.70 102.10 2070 ---- ---- ---- ---- 114.50 +9.90 104.60 2075 ---- ---- ---- ---- 117.30 +10.10 107.20 2080 ---- ---- ---- ---- 120.10 +10.30 109.80 2085 ---- ---- ---- ---- 122.90 +10.40 112.50 2090 ---- ---- ---- ---- 125.70 +10.60 115.10 2095 ---- ---- ---- ---- 128.60 +10.70 117.90 2100 ---- ---- ---- ---- 131.60 +11.00 120.60 2105 ---- ---- ---- ---- 134.50 +11.10 123.40 2110 ---- ---- ---- ---- 137.50 +11.20 126.30 2115 ---- ---- ---- ---- 140.60 +11.40 129.20 2120 ---- ---- ---- ---- 143.70 +11.60 132.10 2125 ---- ---- ---- ---- 146.80 +11.80 135.00 2130 ---- ---- ---- ---- 149.90 +11.90 138.00 2135 ---- ---- ---- ---- 153.10 +12.10 141.00 2140 ---- ---- ---- ---- 156.30 +12.20 144.10 2145 ---- ---- ---- ---- 159.60 +12.40 147.20 2150 ---- ---- ---- ---- 162.80 +12.50 150.30 2155 ---- ---- ---- ---- 166.10 +12.60 153.50 2160 ---- ---- ---- ---- 169.50 +12.90 156.60 2165 ---- ---- ---- ---- 172.80 +12.90 159.90 2170 ---- ---- ---- ---- 176.20 +13.10 163.10 2175 ---- ---- ---- ---- 179.60 +13.20 166.40 2180 ---- ---- ---- ---- 183.10 +13.40 169.70 2185 ---- ---- ---- ---- 186.50 +13.50 173.00 2190 ---- ---- ---- ---- 190.00 +13.60 176.40 2195 ---- ---- ---- ---- 193.60 +13.80 179.80 2200 ---- ---- ---- ---- 197.10 +13.90 183.20 2205 ---- ---- ---- ---- 200.70 +14.00 186.70 2210 ---- ---- ---- ---- 204.30 +14.20 190.10 2215 ---- ---- ---- ---- 207.90 +14.30 193.60 2220 ---- ---- ---- ---- 211.50 +14.30 197.20 2225 ---- ---- ---- ---- 215.20 +14.50 200.70 2230 ---- ---- ---- ---- 218.90 +14.60 204.30 2235 ---- ---- ---- ---- 222.60 +14.70 207.90 2240 ---- ---- ---- ---- 226.30 +14.80 211.50 2245 ---- ---- ---- ---- 230.10 +14.90 215.20 2250 ---- ---- ---- ---- 233.90 +15.10 218.80 2255 ---- ---- ---- ---- 237.70 +15.20 222.50 2260 ---- ---- ---- ---- 241.50 +15.30 226.20 2265 ---- ---- ---- ---- 245.30 +15.30 230.00 2270 ---- ---- ---- ---- 249.10 +15.40 233.70 2275 ---- ---- ---- ---- 253.00 +15.50 237.50 2280 ---- ---- ---- ---- 256.90 +15.60 241.30 2285 ---- ---- ---- ---- 260.80 +15.70 245.10 2290 ---- ---- ---- ---- 264.70 +15.80 248.90 2295 ---- ---- ---- ---- 268.60 +15.80 252.80 2300 ---- ---- ---- ---- 272.60 +16.00 256.60 2305 ---- ---- ---- ---- 276.60 +16.10 260.50 2310 ---- ---- ---- ---- 280.50 +16.10 264.40 2315 ---- ---- ---- ---- 284.50 +16.10 268.40 2320 ---- ---- ---- ---- 288.60 +16.30 272.30 2325 ---- ---- ---- ---- 292.60 +16.30 276.30 2330 ---- ---- ---- ---- 296.60 +16.40 280.20 2335 ---- ---- ---- ---- 300.70 +16.50 284.20 2340 ---- ---- ---- ---- 304.80 +16.60 288.20 2345 ---- ---- ---- ---- 308.90 +16.60 292.30 2350 ---- ---- ---- ---- 313.00 +16.70 296.30 2355 ---- ---- ---- ---- 317.10 +16.80 300.30 2360 ---- ---- ---- ---- 321.20 +16.80 304.40 2365 ---- ---- ---- ---- 325.40 +16.90 308.50 2370 ---- ---- ---- ---- 329.50 +16.90 312.60 2375 ---- ---- ---- ---- 333.70 +17.00 316.70 2380 ---- ---- ---- ---- 337.90 +17.10 320.80 2385 ---- ---- ---- ---- 342.10 +17.10 325.00 2390 ---- ---- ---- ---- 346.30 +17.20 329.10 2400 ---- ---- ---- ---- 354.80 +17.30 337.50 2410 ---- ---- ---- ---- 363.30 +17.40 345.90 2420 ---- ---- ---- ---- 371.90 +17.50 354.40 2425 ---- ---- ---- ---- 376.20 +17.60 358.60 2430 ---- ---- ---- ---- 380.50 +17.60 362.90 2440 ---- ---- ---- ---- 389.10 +17.70 371.40 2450 ---- ---- ---- ---- 397.80 +17.80 380.00 2460 ---- ---- ---- ---- 406.60 +17.90 388.70 2470 ---- ---- ---- ---- 415.40 +18.00 397.40 2475 ---- ---- ---- ---- 419.80 +18.10 401.70 2480 ---- ---- ---- ---- 424.20 +18.10 406.10 2500 ---- ---- ---- ---- 442.00 +18.30 423.70 2525 ---- ---- ---- ---- 464.40 +18.50 445.90 2550 ---- ---- ---- ---- 487.10 +18.80 468.30 2575 ---- ---- ---- ---- 510.00 +19.10 490.90 2600 ---- ---- ---- ---- 533.00 +19.30 513.70 2625 ---- ---- ---- ---- 556.20 +19.50 536.70 2650 ---- ---- ---- ---- 579.60 +19.70 559.90 2675 ---- ---- ---- ---- 603.10 +19.90 583.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.40 +.40 3.00 1525 ---- ---- ---- ---- 4.20 +.60 3.60 1550 ---- ---- ---- ---- 5.10 +.70 4.40 4 1575 ---- ---- ---- ---- 6.20 +.80 5.40 1600 ---- ---- ---- ---- 7.50 +1.00 6.50 1625 ---- ---- ---- ---- 9.00 +1.20 7.80 1650 ---- ---- ---- ---- 10.70 +1.40 9.30 1675 ---- ---- ---- ---- 12.70 +1.70 11.00 1680 ---- ---- ---- ---- 13.10 +1.70 11.40 1690 ---- ---- ---- ---- 14.00 +1.80 12.20 1700 ---- ---- ---- ---- 15.00 +1.90 13.10 1710 ---- ---- ---- ---- 16.00 +2.10 13.90 1720 ---- ---- ---- ---- 17.00 +2.10 14.90 1725 ---- ---- ---- ---- 17.60 +2.20 15.40 1730 ---- ---- ---- ---- 18.10 +2.20 15.90 1740 ---- ---- ---- ---- 19.30 +2.40 16.90 1750 ---- ---- ---- ---- 20.60 +2.60 18.00 1760 ---- ---- ---- ---- 21.90 +2.70 19.20 1770 ---- ---- ---- ---- 23.20 +2.80 20.40 1775 ---- ---- ---- ---- 23.90 +2.80 21.10 1780 ---- ---- ---- ---- 24.70 +3.00 21.70 1785 ---- ---- ---- ---- 25.40 +3.00 22.40 1790 ---- ---- ---- ---- 26.20 +3.10 23.10 1795 ---- ---- ---- ---- 27.00 +3.20 23.80 1800 ---- ---- ---- ---- 27.80 +3.30 24.50 1805 ---- ---- ---- ---- 28.60 +3.40 25.20 1810 ---- ---- ---- ---- 29.40 +3.40 26.00 1815 ---- ---- ---- ---- 30.30 +3.50 26.80 1820 ---- ---- ---- ---- 31.20 +3.60 27.60 1825 ---- ---- ---- ---- 32.10 +3.70 28.40 1830 ---- ---- ---- ---- 33.10 +3.80 29.30 1835 ---- ---- ---- ---- 34.00 +3.90 30.10 1840 ---- ---- ---- ---- 35.00 +4.00 31.00 1845 ---- ---- ---- ---- 36.00 +4.10 31.90 1850 ---- ---- ---- ---- 37.10 +4.20 32.90 1855 ---- ---- ---- ---- 38.10 +4.20 33.90 1860 ---- ---- ---- ---- 39.20 +4.30 34.90 1865 ---- ---- ---- ---- 40.40 +4.50 35.90 1870 ---- ---- ---- ---- 41.50 +4.60 36.90 1875 ---- ---- ---- ---- 42.70 +4.70 38.00 1880 ---- ---- ---- ---- 44.00 +4.90 39.10 1885 ---- ---- ---- ---- 45.20 +4.90 40.30 1890 ---- ---- ---- ---- 46.50 +5.00 41.50 1895 ---- ---- ---- ---- 47.80 +5.10 42.70 1900 ---- ---- ---- ---- 49.20 +5.30 43.90 1905 ---- ---- ---- ---- 50.60 +5.40 45.20 1910 ---- ---- ---- ---- 52.00 +5.50 46.50 1915 ---- ---- ---- ---- 53.50 +5.60 47.90 1920 ---- ---- ---- ---- 55.00 +5.70 49.30 1925 ---- ---- ---- ---- 56.60 +5.90 50.70 1930 ---- ---- ---- ---- 58.20 +6.00 52.20 1935 ---- ---- ---- ---- 59.80 +6.10 53.70 1940 ---- ---- ---- ---- 61.50 +6.30 55.20 1945 ---- ---- ---- ---- 63.20 +6.40 56.80 1950 ---- ---- ---- ---- 65.00 +6.50 58.50 1955 ---- ---- ---- ---- 66.80 +6.70 60.10 1960 ---- ---- ---- ---- 68.60 +6.80 61.80 1965 ---- ---- ---- ---- 70.50 +6.90 63.60 1970 ---- ---- ---- ---- 72.40 +7.10 65.30 1975 ---- ---- ---- ---- 74.30 +7.20 67.10 1980 ---- ---- ---- ---- 76.30 +7.30 69.00 1985 ---- ---- ---- ---- 78.30 +7.40 70.90 1990 ---- ---- ---- ---- 80.40 +7.60 72.80 1995 ---- ---- ---- ---- 82.50 +7.80 74.70 2000 ---- ---- ---- ---- 84.60 +7.90 76.70 2005 ---- ---- ---- ---- 86.80 +8.10 78.70 2010 ---- ---- ---- ---- 89.00 +8.20 80.80 2015 ---- ---- ---- ---- 91.20 +8.30 82.90 2020 ---- ---- ---- ---- 93.50 +8.50 85.00 2025 ---- ---- ---- ---- 95.80 +8.60 87.20 2030 ---- ---- ---- ---- 98.20 +8.80 89.40 2035 ---- ---- ---- ---- 100.60 +8.90 91.70 2040 ---- ---- ---- ---- 103.00 +9.00 94.00 2045 ---- ---- ---- ---- 105.50 +9.20 96.30 2050 ---- ---- ---- ---- 108.00 +9.30 98.70 2055 ---- ---- ---- ---- 110.60 +9.50 101.10 2060 ---- ---- ---- ---- 113.20 +9.60 103.60 2065 ---- ---- ---- ---- 115.80 +9.70 106.10 2070 ---- ---- ---- ---- 118.50 +9.90 108.60 2075 ---- ---- ---- ---- 121.20 +10.00 111.20 2080 ---- ---- ---- ---- 124.00 +10.20 113.80 2085 ---- ---- ---- ---- 126.80 +10.30 116.50 2090 ---- ---- ---- ---- 129.60 +10.40 119.20 2095 ---- ---- ---- ---- 132.50 +10.60 121.90 2100 ---- ---- ---- ---- 135.40 +10.70 124.70 2105 ---- ---- ---- ---- 138.40 +10.90 127.50 2110 ---- ---- ---- ---- 141.40 +11.00 130.40 2115 ---- ---- ---- ---- 144.40 +11.10 133.30 2120 ---- ---- ---- ---- 147.40 +11.20 136.20 2125 ---- ---- ---- ---- 150.50 +11.30 139.20 2130 ---- ---- ---- ---- 153.70 +11.50 142.20 2135 ---- ---- ---- ---- 156.80 +11.60 145.20 2140 ---- ---- ---- ---- 160.00 +11.70 148.30 2145 ---- ---- ---- ---- 163.30 +11.90 151.40 2150 ---- ---- ---- ---- 166.50 +12.00 154.50 2155 ---- ---- ---- ---- 169.80 +12.10 157.70 2160 ---- ---- ---- ---- 173.10 +12.30 160.80 2165 ---- ---- ---- ---- 176.50 +12.40 164.10 2170 ---- ---- ---- ---- 179.80 +12.50 167.30 2175 ---- ---- ---- ---- 183.20 +12.60 170.60 2180 ---- ---- ---- ---- 186.70 +12.80 173.90 2185 ---- ---- ---- ---- 190.10 +12.90 177.20 2190 ---- ---- ---- ---- 193.60 +13.00 180.60 2195 ---- ---- ---- ---- 197.10 +13.10 184.00 2200 ---- ---- ---- ---- 200.60 +13.20 187.40 2205 ---- ---- ---- ---- 204.20 +13.40 190.80 2210 ---- ---- ---- ---- 207.80 +13.50 194.30 2215 ---- ---- ---- ---- 211.40 +13.60 197.80 2220 ---- ---- ---- ---- 215.00 +13.70 201.30 2225 ---- ---- ---- ---- 218.70 +13.90 204.80 2230 ---- ---- ---- ---- 222.30 +13.90 208.40 2235 ---- ---- ---- ---- 226.00 +14.00 212.00 2240 ---- ---- ---- ---- 229.70 +14.10 215.60 2245 ---- ---- ---- ---- 233.50 +14.30 219.20 2250 ---- ---- ---- ---- 237.20 +14.30 222.90 2255 ---- ---- ---- ---- 241.00 +14.40 226.60 2260 ---- ---- ---- ---- 244.80 +14.60 230.20 2265 ---- ---- ---- ---- 248.60 +14.60 234.00 2270 ---- ---- ---- ---- 252.50 +14.80 237.70 2275 ---- ---- ---- ---- 256.40 +14.90 241.50 2280 ---- ---- ---- ---- 260.20 +15.00 245.20 2285 ---- ---- ---- ---- 264.10 +15.10 249.00 2290 ---- ---- ---- ---- 268.10 +15.20 252.90 2295 ---- ---- ---- ---- 272.00 +15.30 256.70 2300 ---- ---- ---- ---- 276.00 +15.40 260.60 2305 ---- ---- ---- ---- 279.90 +15.50 264.40 2310 ---- ---- ---- ---- 283.90 +15.60 268.30 2315 ---- ---- ---- ---- 287.90 +15.70 272.20 2320 ---- ---- ---- ---- 291.90 +15.70 276.20 2325 ---- ---- ---- ---- 296.00 +15.90 280.10 2330 ---- ---- ---- ---- 300.00 +15.90 284.10 2335 ---- ---- ---- ---- 304.10 +16.00 288.10 2340 ---- ---- ---- ---- 308.20 +16.20 292.00 2345 ---- ---- ---- ---- 312.30 +16.30 296.00 2350 ---- ---- ---- ---- 316.40 +16.30 300.10 2355 ---- ---- ---- ---- 320.50 +16.40 304.10 2360 ---- ---- ---- ---- 324.60 +16.50 308.10 2365 ---- ---- ---- ---- 328.80 +16.60 312.20 2370 ---- ---- ---- ---- 332.90 +16.60 316.30 2375 ---- ---- ---- ---- 337.10 +16.70 320.40 2380 ---- ---- ---- ---- 341.20 +16.70 324.50 2385 ---- ---- ---- ---- 345.40 +16.80 328.60 2390 ---- ---- ---- ---- 349.60 +16.90 332.70 2400 ---- ---- ---- ---- 358.00 +17.10 340.90 2410 ---- ---- ---- ---- 366.50 +17.20 349.30 2420 ---- ---- ---- ---- 375.00 +17.40 357.60 2425 ---- ---- ---- ---- 379.20 +17.40 361.80 2430 ---- ---- ---- ---- 383.50 +17.50 366.00 2440 ---- ---- ---- ---- 392.10 +17.60 374.50 2450 ---- ---- ---- ---- 400.70 +17.80 382.90 2460 ---- ---- ---- ---- 409.30 +17.80 391.50 2470 ---- ---- ---- ---- 418.00 +18.00 400.00 2475 ---- ---- ---- ---- 422.30 +18.00 404.30 2480 ---- ---- ---- ---- 426.70 +18.10 408.60 2500 ---- ---- ---- ---- 444.20 +18.20 426.00 2525 ---- ---- ---- ---- 466.30 +18.50 447.80 2550 ---- ---- ---- ---- 488.60 +18.70 469.90 2575 ---- ---- ---- ---- 511.20 +19.00 492.20 2600 ---- ---- ---- ---- 533.90 +19.20 514.70 2625 ---- ---- ---- ---- 556.90 +19.40 537.50 2650 ---- ---- ---- ---- 580.00 +19.60 560.40 2675 ---- ---- ---- ---- 603.30 +19.80 583.50 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.90 +.50 3.40 1525 ---- ---- ---- ---- 4.80 +.70 4.10 1550 ---- ---- ---- ---- 5.80 +.80 5.00 1575 ---- ---- ---- ---- 6.90 +.90 6.00 1600 ---- ---- ---- ---- 8.20 +1.00 7.20 1625 ---- ---- ---- ---- 9.80 +1.30 8.50 1650 ---- ---- ---- ---- 11.50 +1.40 10.10 1675 ---- ---- ---- ---- 13.60 +1.70 11.90 1690 ---- ---- ---- ---- 14.90 +1.80 13.10 1700 ---- ---- ---- ---- 15.90 +1.90 14.00 1710 ---- ---- ---- ---- 16.90 +2.00 14.90 1720 ---- ---- ---- ---- 18.00 +2.10 15.90 1725 ---- ---- ---- ---- 18.60 +2.20 16.40 1730 ---- ---- ---- ---- 19.10 +2.20 16.90 1740 ---- ---- ---- ---- 20.30 +2.40 17.90 1750 ---- ---- ---- ---- 21.60 +2.60 19.00 1760 ---- ---- ---- ---- 22.90 +2.70 20.20 1770 ---- ---- ---- ---- 24.20 +2.80 21.40 1775 ---- ---- ---- ---- 24.90 +2.80 22.10 1780 ---- ---- ---- ---- 25.70 +3.00 22.70 1790 ---- ---- ---- ---- 27.20 +3.10 24.10 1795 ---- ---- ---- ---- 27.90 +3.10 24.80 1800 ---- ---- ---- ---- 28.70 +3.20 25.50 1805 ---- ---- ---- ---- 29.60 +3.40 26.20 1810 ---- ---- ---- ---- 30.40 +3.40 27.00 1815 ---- ---- ---- ---- 31.20 +3.40 27.80 1820 ---- ---- ---- ---- 32.10 +3.60 28.50 1825 ---- ---- ---- ---- 33.00 +3.60 29.40 1830 ---- ---- ---- ---- 33.90 +3.70 30.20 1835 ---- ---- ---- ---- 34.90 +3.90 31.00 1840 ---- ---- ---- ---- 35.80 +3.90 31.90 1845 ---- ---- ---- ---- 36.80 +4.00 32.80 1850 ---- ---- ---- ---- 37.80 +4.10 33.70 1855 ---- ---- ---- ---- 38.90 +4.20 34.70 1860 ---- ---- ---- ---- 39.90 +4.30 35.60 1865 ---- ---- ---- ---- 41.00 +4.40 36.60 1870 ---- ---- ---- ---- 42.10 +4.40 37.70 1875 ---- ---- ---- ---- 43.30 +4.60 38.70 1880 ---- ---- ---- ---- 44.50 +4.70 39.80 1885 ---- ---- ---- ---- 45.70 +4.80 40.90 1890 ---- ---- ---- ---- 46.90 +4.90 42.00 1895 ---- ---- ---- ---- 48.20 +5.00 43.20 1900 ---- ---- ---- ---- 49.50 +5.10 44.40 1905 ---- ---- ---- ---- 50.90 +5.30 45.60 1910 ---- ---- ---- ---- 52.20 +5.30 46.90 1915 ---- ---- ---- ---- 53.70 +5.50 48.20 1920 ---- ---- ---- ---- 55.10 +5.60 49.50 1925 ---- ---- ---- ---- 56.60 +5.70 50.90 1930 ---- ---- ---- ---- 58.10 +5.80 52.30 1935 ---- ---- ---- ---- 59.70 +6.00 53.70 1940 ---- ---- ---- ---- 61.30 +6.10 55.20 1945 ---- ---- ---- ---- 62.90 +6.20 56.70 1950 ---- ---- ---- ---- 64.60 +6.30 58.30 1955 ---- ---- ---- ---- 66.30 +6.40 59.90 1960 ---- ---- ---- ---- 68.00 +6.50 61.50 1965 ---- ---- ---- ---- 69.80 +6.70 63.10 1970 ---- ---- ---- ---- 71.60 +6.80 64.80 1975 ---- ---- ---- ---- 73.50 +6.90 66.60 1980 ---- ---- ---- ---- 75.40 +7.10 68.30 1985 ---- ---- ---- ---- 77.30 +7.20 70.10 1990 ---- ---- ---- ---- 79.30 +7.30 72.00 1995 ---- ---- ---- ---- 81.30 +7.40 73.90 2000 ---- ---- ---- ---- 83.40 +7.60 75.80 2005 ---- ---- ---- ---- 85.40 +7.70 77.70 2010 ---- ---- ---- ---- 87.60 +7.90 79.70 2015 ---- ---- ---- ---- 89.70 +8.00 81.70 2020 ---- ---- ---- ---- 91.90 +8.10 83.80 2025 ---- ---- ---- ---- 94.10 +8.20 85.90 2030 ---- ---- ---- ---- 96.40 +8.40 88.00 2035 ---- ---- ---- ---- 98.70 +8.50 90.20 2040 ---- ---- ---- ---- 101.10 +8.70 92.40 2045 ---- ---- ---- ---- 103.50 +8.80 94.70 2050 ---- ---- ---- ---- 105.90 +8.90 97.00 2055 ---- ---- ---- ---- 108.40 +9.10 99.30 2060 ---- ---- ---- ---- 110.90 +9.20 101.70 2065 ---- ---- ---- ---- 113.40 +9.30 104.10 2070 ---- ---- ---- ---- 116.00 +9.50 106.50 2075 ---- ---- ---- ---- 118.60 +9.60 109.00 2080 ---- ---- ---- ---- 121.30 +9.80 111.50 2085 ---- ---- ---- ---- 124.00 +9.90 114.10 2090 ---- ---- ---- ---- 126.70 +10.00 116.70 2095 ---- ---- ---- ---- 129.50 +10.10 119.40 2100 ---- ---- ---- ---- 132.30 +10.30 122.00 2105 ---- ---- ---- ---- 135.10 +10.40 124.70 2110 ---- ---- ---- ---- 138.00 +10.50 127.50 2115 ---- ---- ---- ---- 141.00 +10.70 130.30 2120 ---- ---- ---- ---- 143.90 +10.80 133.10 2125 ---- ---- ---- ---- 146.90 +10.90 136.00 2130 ---- ---- ---- ---- 149.90 +11.00 138.90 2135 ---- ---- ---- ---- 153.00 +11.20 141.80 2140 ---- ---- ---- ---- 156.10 +11.30 144.80 2145 ---- ---- ---- ---- 159.20 +11.40 147.80 2150 ---- ---- ---- ---- 162.40 +11.60 150.80 630 2155 ---- ---- ---- ---- 165.60 +11.70 153.90 2160 ---- ---- ---- ---- 168.80 +11.80 157.00 2165 ---- ---- ---- ---- 172.00 +11.90 160.10 2170 ---- ---- ---- ---- 175.30 +12.00 163.30 2175 ---- ---- ---- ---- 178.60 +12.10 166.50 2180 ---- ---- ---- ---- 182.00 +12.30 169.70 2185 ---- ---- ---- ---- 185.30 +12.40 172.90 2190 ---- ---- ---- ---- 188.70 +12.50 176.20 2195 ---- ---- ---- ---- 192.20 +12.70 179.50 2200 ---- ---- ---- ---- 195.60 +12.80 182.80 2205 ---- ---- ---- ---- 199.10 +12.90 186.20 2210 ---- ---- ---- ---- 202.60 +13.00 189.60 2215 ---- ---- ---- ---- 206.10 +13.10 193.00 2220 ---- ---- ---- ---- 209.60 +13.20 196.40 2225 ---- ---- ---- ---- 213.20 +13.30 199.90 2230 ---- ---- ---- ---- 216.80 +13.40 203.40 2235 ---- ---- ---- ---- 220.40 +13.50 206.90 2240 ---- ---- ---- ---- 224.10 +13.70 210.40 2245 ---- ---- ---- ---- 227.70 +13.70 214.00 2250 ---- ---- ---- ---- 231.40 +13.80 217.60 2255 ---- ---- ---- ---- 235.10 +13.90 221.20 2260 ---- ---- ---- ---- 238.90 +14.10 224.80 2265 ---- ---- ---- ---- 242.60 +14.20 228.40 2270 ---- ---- ---- ---- 246.40 +14.30 232.10 2275 ---- ---- ---- ---- 250.20 +14.40 235.80 2280 ---- ---- ---- ---- 254.00 +14.50 239.50 2285 ---- ---- ---- ---- 257.80 +14.60 243.20 2290 ---- ---- ---- ---- 261.60 +14.60 247.00 2295 ---- ---- ---- ---- 265.50 +14.80 250.70 2300 ---- ---- ---- ---- 269.40 +14.90 254.50 2305 ---- ---- ---- ---- 273.30 +15.00 258.30 2310 ---- ---- ---- ---- 277.20 +15.10 262.10 2315 ---- ---- ---- ---- 281.10 +15.10 266.00 2320 ---- ---- ---- ---- 285.10 +15.30 269.80 2325 ---- ---- ---- ---- 289.00 +15.30 273.70 2330 ---- ---- ---- ---- 293.00 +15.40 277.60 2335 ---- ---- ---- ---- 297.00 +15.50 281.50 2340 ---- ---- ---- ---- 301.00 +15.60 285.40 2345 ---- ---- ---- ---- 305.00 +15.70 289.30 2350 ---- ---- ---- ---- 309.10 +15.80 293.30 2355 ---- ---- ---- ---- 313.10 +15.80 297.30 2360 ---- ---- ---- ---- 317.20 +16.00 301.20 2365 ---- ---- ---- ---- 321.30 +16.10 305.20 2370 ---- ---- ---- ---- 325.40 +16.20 309.20 2375 ---- ---- ---- ---- 329.50 +16.20 313.30 2380 ---- ---- ---- ---- 333.60 +16.30 317.30 2385 ---- ---- ---- ---- 337.70 +16.30 321.40 2390 ---- ---- ---- ---- 341.90 +16.50 325.40 2395 ---- ---- ---- ---- 346.00 +16.50 329.50 2400 ---- ---- ---- ---- 350.20 +16.60 333.60 2410 ---- ---- ---- ---- 358.60 +16.80 341.80 2420 ---- ---- ---- ---- 367.00 +16.90 350.10 2425 ---- ---- ---- ---- 371.30 +17.00 354.30 2430 ---- ---- ---- ---- 375.50 +17.00 358.50 2440 ---- ---- ---- ---- 384.00 +17.20 366.80 2450 ---- ---- ---- ---- 392.60 +17.30 375.30 2460 ---- ---- ---- ---- 401.20 +17.40 383.80 2470 ---- ---- ---- ---- 409.90 +17.60 392.30 2475 ---- ---- ---- ---- 414.20 +17.60 396.60 2480 ---- ---- ---- ---- 418.60 +17.80 400.80 2490 ---- ---- ---- ---- 427.30 +17.90 409.40 2500 ---- ---- ---- ---- 436.10 +18.00 418.10 2525 ---- ---- ---- ---- 458.20 +18.30 439.90 2550 ---- ---- ---- ---- 480.50 +18.60 461.90 2575 ---- ---- ---- ---- 503.00 +18.90 484.10 2600 ---- ---- ---- ---- 525.70 +19.10 506.60 2625 ---- ---- ---- ---- 548.60 +19.40 529.20 2650 ---- ---- ---- ---- 571.60 +19.60 552.00 2675 ---- ---- ---- ---- 594.80 +19.80 575.00 2700 ---- ---- ---- ---- 618.20 +20.10 598.10 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 +.10 .10 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .40 +.10 .30 1210 ---- ---- ---- ---- .40 +.10 .30 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .50 +.10 .40 1230 ---- ---- ---- ---- .50 +.10 .40 1235 ---- ---- ---- ---- .50 +.10 .40 1240 ---- ---- ---- ---- .50 .00 .50 1245 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .60 +.10 .50 70 1255 ---- ---- ---- ---- .60 +.10 .50 1260 ---- ---- ---- ---- .60 .00 .60 1265 ---- ---- ---- ---- .70 +.10 .60 1270 ---- ---- ---- ---- .70 +.10 .60 1275 ---- ---- ---- ---- .70 +.10 .60 1280 ---- ---- ---- ---- .80 +.10 .70 1285 ---- ---- ---- ---- .80 +.10 .70 1290 ---- ---- ---- ---- .90 +.20 .70 1295 ---- ---- ---- ---- .90 +.10 .80 1300 ---- ---- ---- ---- .90 +.10 .80 1305 ---- ---- ---- ---- 1.00 +.20 .80 1310 ---- ---- ---- ---- 1.00 +.10 .90 1315 ---- ---- ---- ---- 1.10 +.20 .90 1320 ---- ---- ---- ---- 1.10 +.10 1.00 1325 ---- ---- ---- ---- 1.20 +.20 1.00 1330 ---- ---- ---- ---- 1.20 +.20 1.00 1335 ---- ---- ---- ---- 1.30 +.20 1.10 1340 ---- ---- ---- ---- 1.30 +.20 1.10 1345 ---- ---- ---- ---- 1.40 +.20 1.20 1350 ---- ---- ---- ---- 1.40 +.20 1.20 1355 ---- ---- ---- ---- 1.50 +.20 1.30 1360 ---- ---- ---- ---- 1.60 +.20 1.40 1365 ---- ---- ---- ---- 1.60 +.20 1.40 1370 ---- ---- ---- ---- 1.70 +.20 1.50 1375 ---- ---- ---- ---- 1.80 +.30 1.50 1380 ---- ---- ---- ---- 1.90 +.30 1.60 1385 ---- ---- ---- ---- 1.90 +.20 1.70 1390 ---- ---- ---- ---- 2.00 +.30 1.70 1395 ---- ---- ---- ---- 2.10 +.30 1.80 1400 ---- ---- ---- ---- 2.20 +.30 1.90 1405 ---- ---- ---- ---- 2.30 +.30 2.00 1410 ---- ---- ---- ---- 2.40 +.30 2.10 1415 ---- ---- ---- ---- 2.50 +.40 2.10 1420 ---- ---- ---- ---- 2.60 +.40 2.20 1425 ---- ---- ---- ---- 2.70 +.40 2.30 1430 ---- ---- ---- ---- 2.80 +.40 2.40 1435 ---- ---- ---- ---- 2.90 +.40 2.50 1440 ---- ---- ---- ---- 3.00 +.40 2.60 1445 ---- ---- ---- ---- 3.10 +.40 2.70 1450 ---- ---- ---- ---- 3.30 +.50 2.80 1455 ---- ---- ---- ---- 3.40 +.50 2.90 1460 ---- ---- ---- ---- 3.50 +.40 3.10 1465 ---- ---- ---- ---- 3.70 +.50 3.20 1470 ---- ---- ---- ---- 3.80 +.50 3.30 1475 ---- ---- ---- ---- 3.90 +.50 3.40 1480 ---- ---- ---- ---- 4.10 +.50 3.60 1485 ---- ---- ---- ---- 4.20 +.50 3.70 1490 ---- ---- ---- ---- 4.40 +.60 3.80 1495 ---- ---- ---- ---- 4.60 +.60 4.00 1500 ---- ---- ---- ---- 4.70 +.60 4.10 1505 ---- ---- ---- ---- 4.90 +.60 4.30 1510 ---- ---- ---- ---- 5.10 +.70 4.40 1515 ---- ---- ---- ---- 5.30 +.70 4.60 1520 ---- ---- ---- ---- 5.50 +.70 4.80 1525 ---- ---- ---- ---- 5.70 +.70 5.00 1530 ---- ---- ---- ---- 5.90 +.80 5.10 1535 ---- ---- ---- ---- 6.10 +.80 5.30 1540 ---- ---- ---- ---- 6.30 +.80 5.50 1545 ---- ---- ---- ---- 6.50 +.80 5.70 1550 ---- ---- ---- ---- 6.80 +.90 5.90 10 1555 ---- ---- ---- ---- 7.00 +.90 6.10 1560 ---- ---- ---- ---- 7.30 +1.00 6.30 1565 ---- ---- ---- ---- 7.50 +.90 6.60 1570 ---- ---- ---- ---- 7.80 +1.00 6.80 1575 ---- ---- ---- ---- 8.00 +1.00 7.00 1580 ---- ---- ---- ---- 8.30 +1.00 7.30 1585 ---- ---- ---- ---- 8.60 +1.10 7.50 1590 ---- ---- ---- ---- 8.90 +1.10 7.80 1595 ---- ---- ---- ---- 9.20 +1.20 8.00 1600 ---- ---- ---- ---- 9.50 +1.20 8.30 1605 ---- ---- ---- ---- 9.80 +1.20 8.60 1610 ---- ---- ---- ---- 10.10 +1.20 8.90 1615 ---- ---- ---- ---- 10.50 +1.30 9.20 1620 ---- ---- ---- ---- 10.80 +1.30 9.50 1625 ---- ---- ---- ---- 11.20 +1.40 9.80 1630 ---- ---- ---- ---- 11.50 +1.40 10.10 1635 ---- ---- ---- ---- 11.90 +1.40 10.50 1640 ---- ---- ---- ---- 12.30 +1.50 10.80 1645 ---- ---- ---- ---- 12.70 +1.50 11.20 1650 ---- ---- ---- ---- 13.10 +1.60 11.50 1655 ---- ---- ---- ---- 13.50 +1.60 11.90 1660 ---- ---- ---- ---- 13.90 +1.60 12.30 1665 ---- ---- ---- ---- 14.40 +1.80 12.60 1670 ---- ---- ---- ---- 14.80 +1.80 13.00 1675 ---- ---- ---- ---- 15.30 +1.80 13.50 1680 ---- ---- ---- ---- 15.70 +1.80 13.90 1685 ---- ---- ---- ---- 16.20 +1.90 14.30 1690 ---- ---- ---- ---- 16.70 +2.00 14.70 1695 ---- ---- ---- ---- 17.20 +2.00 15.20 1700 ---- ---- ---- ---- 17.70 +2.00 15.70 100 1705 ---- ---- ---- ---- 18.30 +2.20 16.10 1710 ---- ---- ---- ---- 18.80 +2.20 16.60 1715 ---- ---- ---- ---- 19.40 +2.30 17.10 1720 ---- ---- ---- ---- 19.90 +2.30 17.60 1725 ---- ---- ---- ---- 20.50 +2.30 18.20 1730 ---- ---- ---- ---- 21.10 +2.40 18.70 1735 ---- ---- ---- ---- 21.70 +2.40 19.30 1740 ---- ---- ---- ---- 22.40 +2.60 19.80 1745 ---- ---- ---- ---- 23.00 +2.60 20.40 1750 ---- ---- ---- ---- 23.70 +2.70 21.00 1755 ---- ---- ---- ---- 24.30 +2.70 21.60 1760 ---- ---- ---- ---- 25.00 +2.80 22.20 1765 ---- ---- ---- ---- 25.70 +2.80 22.90 1770 ---- ---- ---- ---- 26.50 +3.00 23.50 1775 ---- ---- ---- ---- 27.20 +3.00 24.20 1780 ---- ---- ---- ---- 27.90 +3.10 24.80 1785 ---- ---- ---- ---- 28.70 +3.20 25.50 1790 ---- ---- ---- ---- 29.50 +3.20 26.30 1795 ---- ---- ---- ---- 30.30 +3.30 27.00 1800 ---- ---- ---- ---- 31.10 +3.40 27.70 750 1805 ---- ---- ---- ---- 32.00 +3.50 28.50 1810 ---- ---- ---- ---- 32.80 +3.50 29.30 1815 ---- ---- ---- ---- 33.70 +3.60 30.10 1820 ---- ---- ---- ---- 34.60 +3.70 30.90 1825 ---- ---- ---- ---- 35.50 +3.80 31.70 150 1830 ---- ---- ---- ---- 36.50 +3.90 32.60 1835 ---- ---- ---- ---- 37.40 +4.00 33.40 1840 ---- ---- ---- ---- 38.40 +4.10 34.30 1845 ---- ---- ---- ---- 39.40 +4.10 35.30 1850 ---- ---- ---- ---- 40.50 +4.30 36.20 1855 ---- ---- ---- ---- 41.50 +4.30 37.20 1860 ---- ---- ---- ---- 42.60 +4.40 38.20 1865 ---- ---- ---- ---- 43.70 +4.50 39.20 1870 ---- ---- ---- ---- 44.90 +4.60 40.30 1875 ---- ---- ---- ---- 46.10 +4.80 41.30 1880 ---- ---- ---- ---- 47.30 +4.90 42.40 1885 ---- ---- ---- ---- 48.50 +4.90 43.60 1890 ---- ---- ---- ---- 49.80 +5.10 44.70 1895 ---- ---- ---- ---- 51.10 +5.20 45.90 1900 ---- ---- ---- ---- 52.40 +5.20 47.20 1905 ---- ---- ---- ---- 53.80 +5.40 48.40 1910 ---- ---- ---- ---- 55.20 +5.50 49.70 1915 ---- ---- ---- ---- 56.60 +5.50 51.10 1920 ---- ---- ---- ---- 58.10 +5.70 52.40 1925 ---- ---- ---- ---- 59.60 +5.80 53.80 1930 ---- ---- ---- ---- 61.10 +5.80 55.30 1935 ---- ---- ---- ---- 62.70 +6.00 56.70 1940 ---- ---- ---- ---- 64.40 +6.10 58.30 1945 ---- ---- ---- ---- 66.00 +6.20 59.80 1950 ---- ---- ---- ---- 67.70 +6.30 61.40 1955 ---- ---- ---- ---- 69.40 +6.40 63.00 1960 ---- ---- ---- ---- 71.20 +6.60 64.60 1965 ---- ---- ---- ---- 73.00 +6.70 66.30 1970 ---- ---- ---- ---- 74.90 +6.90 68.00 1975 ---- ---- ---- ---- 76.80 +7.00 69.80 1980 ---- ---- ---- ---- 78.70 +7.10 71.60 1985 ---- ---- ---- ---- 80.70 +7.30 73.40 1990 ---- ---- ---- ---- 82.70 +7.40 75.30 1995 ---- ---- ---- ---- 84.80 +7.60 77.20 2000 ---- ---- ---- ---- 86.90 +7.80 79.10 3 2005 ---- ---- ---- ---- 89.10 +8.00 81.10 2010 ---- ---- ---- ---- 91.30 +8.20 83.10 2015 ---- ---- ---- ---- 93.50 +8.30 85.20 2020 ---- ---- ---- ---- 95.80 +8.50 87.30 2025 ---- ---- ---- ---- 98.10 +8.60 89.50 2030 ---- ---- ---- ---- 100.50 +8.90 91.60 2035 ---- ---- ---- ---- 102.80 +8.90 93.90 2040 ---- ---- ---- ---- 105.30 +9.20 96.10 2045 ---- ---- ---- ---- 107.70 +9.30 98.40 2050 ---- ---- ---- ---- 110.30 +9.60 100.70 2055 ---- ---- ---- ---- 112.80 +9.70 103.10 2060 ---- ---- ---- ---- 115.40 +9.90 105.50 2065 ---- ---- ---- ---- 118.00 +10.10 107.90 2070 ---- ---- ---- ---- 120.60 +10.20 110.40 2075 ---- ---- ---- ---- 123.30 +10.40 112.90 2080 ---- ---- ---- ---- 126.00 +10.60 115.40 2085 ---- ---- ---- ---- 128.70 +10.70 118.00 2090 ---- ---- ---- ---- 131.40 +10.80 120.60 2095 ---- ---- ---- ---- 134.20 +11.00 123.20 2100 ---- ---- ---- ---- 137.00 +11.10 125.90 200 2105 ---- ---- ---- ---- 139.80 +11.20 128.60 2110 ---- ---- ---- ---- 142.70 +11.40 131.30 2115 ---- ---- ---- ---- 145.60 +11.50 134.10 2120 ---- ---- ---- ---- 148.50 +11.60 136.90 2125 ---- ---- ---- ---- 151.40 +11.70 139.70 2130 ---- ---- ---- ---- 154.40 +11.90 142.50 2135 ---- ---- ---- ---- 157.40 +12.00 145.40 2140 ---- ---- ---- ---- 160.40 +12.10 148.30 2145 ---- ---- ---- ---- 163.40 +12.10 151.30 2150 ---- ---- ---- ---- 166.50 +12.20 154.30 600 2155 ---- ---- ---- ---- 169.60 +12.30 157.30 2160 ---- ---- ---- ---- 172.80 +12.50 160.30 2165 ---- ---- ---- ---- 175.90 +12.50 163.40 2170 ---- ---- ---- ---- 179.10 +12.60 166.50 2175 ---- ---- ---- ---- 182.30 +12.70 169.60 2180 ---- ---- ---- ---- 185.60 +12.90 172.70 2185 ---- ---- ---- ---- 188.90 +13.00 175.90 2190 ---- ---- ---- ---- 192.20 +13.10 179.10 2195 ---- ---- ---- ---- 195.60 +13.20 182.40 2200 ---- ---- ---- ---- 199.00 +13.40 185.60 2205 ---- ---- ---- ---- 202.40 +13.50 188.90 2210 ---- ---- ---- ---- 205.80 +13.60 192.20 2215 ---- ---- ---- ---- 209.30 +13.70 195.60 2220 ---- ---- ---- ---- 212.80 +13.80 199.00 2225 ---- ---- ---- ---- 216.30 +13.90 202.40 2230 ---- ---- ---- ---- 219.80 +14.00 205.80 2235 ---- ---- ---- ---- 223.40 +14.20 209.20 2240 ---- ---- ---- ---- 227.00 +14.30 212.70 2245 ---- ---- ---- ---- 230.60 +14.40 216.20 2250 ---- ---- ---- ---- 234.20 +14.50 219.70 2255 ---- ---- ---- ---- 237.90 +14.70 223.20 2260 ---- ---- ---- ---- 241.50 +14.70 226.80 2265 ---- ---- ---- ---- 245.20 +14.80 230.40 2270 ---- ---- ---- ---- 248.90 +14.90 234.00 2275 ---- ---- ---- ---- 252.60 +15.00 237.60 2280 ---- ---- ---- ---- 256.40 +15.10 241.30 2285 ---- ---- ---- ---- 260.10 +15.10 245.00 2290 ---- ---- ---- ---- 263.90 +15.20 248.70 2295 ---- ---- ---- ---- 267.60 +15.20 252.40 2300 ---- ---- ---- ---- 271.40 +15.30 256.10 2305 ---- ---- ---- ---- 275.20 +15.40 259.80 2310 ---- ---- ---- ---- 279.00 +15.40 263.60 2315 ---- ---- ---- ---- 282.80 +15.40 267.40 2320 ---- ---- ---- ---- 286.60 +15.40 271.20 2325 ---- ---- ---- ---- 290.50 +15.50 275.00 2330 ---- ---- ---- ---- 294.40 +15.50 278.90 2335 ---- ---- ---- ---- 298.30 +15.50 282.80 2340 ---- ---- ---- ---- 302.20 +15.60 286.60 2345 ---- ---- ---- ---- 306.10 +15.60 290.50 2350 ---- ---- ---- ---- 310.10 +15.70 294.40 2355 ---- ---- ---- ---- 314.10 +15.70 298.40 2360 ---- ---- ---- ---- 318.10 +15.80 302.30 2365 ---- ---- ---- ---- 322.20 +15.90 306.30 2370 ---- ---- ---- ---- 326.30 +16.00 310.30 2375 ---- ---- ---- ---- 330.30 +16.00 314.30 2380 ---- ---- ---- ---- 334.50 +16.20 318.30 2385 ---- ---- ---- ---- 338.60 +16.30 322.30 2390 ---- ---- ---- ---- 342.70 +16.30 326.40 2395 ---- ---- ---- ---- 346.90 +16.50 330.40 2400 ---- ---- ---- ---- 351.00 +16.50 334.50 2410 ---- ---- ---- ---- 359.40 +16.80 342.60 2420 ---- ---- ---- ---- 367.80 +16.90 350.90 2425 ---- ---- ---- ---- 372.00 +17.00 355.00 2430 ---- ---- ---- ---- 376.20 +17.10 359.10 2440 ---- ---- ---- ---- 384.70 +17.30 367.40 2450 ---- ---- ---- ---- 393.20 +17.40 375.80 2460 ---- ---- ---- ---- 401.80 +17.60 384.20 2470 ---- ---- ---- ---- 410.40 +17.80 392.60 2475 ---- ---- ---- ---- 414.70 +17.80 396.90 2480 ---- ---- ---- ---- 419.00 +17.90 401.10 2490 ---- ---- ---- ---- 427.60 +18.00 409.60 2500 ---- ---- ---- ---- 436.30 +18.10 418.20 2525 ---- ---- ---- ---- 458.20 +18.40 439.80 2550 ---- ---- ---- ---- 480.30 +18.70 461.60 2575 ---- ---- ---- ---- 502.50 +18.90 483.60 2600 ---- ---- ---- ---- 525.00 +19.10 505.90 2625 ---- ---- ---- ---- 547.70 +19.40 528.30 2650 ---- ---- ---- ---- 570.60 +19.70 550.90 2675 ---- ---- ---- ---- 593.60 +19.90 573.70 2700 ---- ---- ---- ---- 616.80 +20.10 596.70 3000 ---- ---- ---- ---- 905.30 +22.70 882.60 3450 ---- ---- ---- ---- 1354.60 +23.50 1331.10 3475 ---- ---- ---- ---- 1379.60 +23.50 1356.10 3500 ---- ---- ---- ---- 1404.60 +23.50 1381.10 4000 ---- ---- ---- ---- 1904.60 +23.50 1881.10 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 10.10 +1.20 8.90 1625 ---- ---- ---- ---- 11.80 +1.30 10.50 1650 ---- ---- ---- ---- 13.80 +1.60 12.20 1675 ---- ---- ---- ---- 16.00 +1.80 14.20 1700 ---- ---- ---- ---- 18.50 +2.10 16.40 1725 ---- ---- ---- ---- 21.30 +2.40 18.90 1750 ---- ---- ---- ---- 24.40 +2.60 21.80 1775 ---- ---- ---- ---- 27.90 +2.90 25.00 1780 ---- ---- ---- ---- 28.60 +3.00 25.60 1790 ---- ---- ---- ---- 30.20 +3.20 27.00 1800 ---- ---- ---- ---- 31.80 +3.30 28.50 1810 ---- ---- ---- ---- 33.50 +3.50 30.00 1820 ---- ---- ---- ---- 35.20 +3.60 31.60 1825 ---- ---- ---- ---- 36.10 +3.70 32.40 1830 ---- ---- ---- ---- 37.00 +3.70 33.30 1840 ---- ---- ---- ---- 38.90 +3.90 35.00 1850 ---- ---- ---- ---- 40.90 +4.10 36.80 1860 ---- ---- ---- ---- 43.00 +4.30 38.70 1870 ---- ---- ---- ---- 45.20 +4.50 40.70 1875 ---- ---- ---- ---- 46.30 +4.60 41.70 1880 ---- ---- ---- ---- 47.40 +4.60 42.80 1885 ---- ---- ---- ---- 48.60 +4.70 43.90 1890 ---- ---- ---- ---- 49.80 +4.80 45.00 1895 ---- ---- ---- ---- 51.10 +5.00 46.10 1900 ---- ---- ---- ---- 52.30 +5.00 47.30 1905 ---- ---- ---- ---- 53.60 +5.10 48.50 1910 ---- ---- ---- ---- 54.90 +5.20 49.70 1915 ---- ---- ---- ---- 56.30 +5.30 51.00 1920 ---- ---- ---- ---- 57.70 +5.50 52.20 1925 ---- ---- ---- ---- 59.10 +5.50 53.60 1930 ---- ---- ---- ---- 60.60 +5.70 54.90 1935 ---- ---- ---- ---- 62.10 +5.80 56.30 1940 ---- ---- ---- ---- 63.60 +5.90 57.70 1945 ---- ---- ---- ---- 65.20 +6.00 59.20 1950 ---- ---- ---- ---- 66.80 +6.10 60.70 1955 ---- ---- ---- ---- 68.40 +6.20 62.20 1960 ---- ---- ---- ---- 70.10 +6.30 63.80 1965 ---- ---- ---- ---- 71.80 +6.40 65.40 1970 ---- ---- ---- ---- 73.60 +6.60 67.00 1975 ---- ---- ---- ---- 75.40 +6.70 68.70 1980 ---- ---- ---- ---- 77.20 +6.80 70.40 1985 ---- ---- ---- ---- 79.10 +7.00 72.10 1990 ---- ---- ---- ---- 81.00 +7.10 73.90 1995 ---- ---- ---- ---- 82.90 +7.20 75.70 2000 ---- ---- ---- ---- 84.90 +7.30 77.60 2005 ---- ---- ---- ---- 86.90 +7.50 79.40 2010 ---- ---- ---- ---- 88.90 +7.50 81.40 2015 ---- ---- ---- ---- 91.00 +7.70 83.30 2020 ---- ---- ---- ---- 93.10 +7.80 85.30 2025 ---- ---- ---- ---- 95.30 +8.00 87.30 2030 ---- ---- ---- ---- 97.50 +8.10 89.40 2035 ---- ---- ---- ---- 99.70 +8.20 91.50 2040 ---- ---- ---- ---- 101.90 +8.30 93.60 2045 ---- ---- ---- ---- 104.20 +8.40 95.80 2050 ---- ---- ---- ---- 106.60 +8.60 98.00 2055 ---- ---- ---- ---- 108.90 +8.70 100.20 2060 ---- ---- ---- ---- 111.30 +8.80 102.50 2065 ---- ---- ---- ---- 113.80 +9.00 104.80 2070 ---- ---- ---- ---- 116.30 +9.10 107.20 2075 ---- ---- ---- ---- 118.80 +9.20 109.60 2080 ---- ---- ---- ---- 121.30 +9.30 112.00 2085 ---- ---- ---- ---- 123.90 +9.40 114.50 2090 ---- ---- ---- ---- 126.60 +9.60 117.00 2095 ---- ---- ---- ---- 129.20 +9.70 119.50 2100 ---- ---- ---- ---- 131.90 +9.80 122.10 2105 ---- ---- ---- ---- 134.70 +10.00 124.70 2110 ---- ---- ---- ---- 137.50 +10.10 127.40 2115 ---- ---- ---- ---- 140.30 +10.20 130.10 2120 ---- ---- ---- ---- 143.10 +10.30 132.80 2125 ---- ---- ---- ---- 146.00 +10.40 135.60 2130 ---- ---- ---- ---- 148.90 +10.50 138.40 2135 ---- ---- ---- ---- 151.90 +10.70 141.20 2140 ---- ---- ---- ---- 154.90 +10.80 144.10 2145 ---- ---- ---- ---- 157.90 +10.90 147.00 2150 ---- ---- ---- ---- 161.00 +11.10 149.90 2155 ---- ---- ---- ---- 164.10 +11.20 152.90 2160 ---- ---- ---- ---- 167.20 +11.30 155.90 2165 ---- ---- ---- ---- 170.30 +11.40 158.90 2170 ---- ---- ---- ---- 173.50 +11.50 162.00 2175 ---- ---- ---- ---- 176.70 +11.60 165.10 2180 ---- ---- ---- ---- 180.00 +11.80 168.20 2185 ---- ---- ---- ---- 183.20 +11.80 171.40 2190 ---- ---- ---- ---- 186.50 +11.90 174.60 2195 ---- ---- ---- ---- 189.90 +12.10 177.80 2200 ---- ---- ---- ---- 193.20 +12.20 181.00 2205 ---- ---- ---- ---- 196.60 +12.30 184.30 2210 ---- ---- ---- ---- 200.00 +12.40 187.60 2215 ---- ---- ---- ---- 203.50 +12.60 190.90 2220 ---- ---- ---- ---- 206.90 +12.60 194.30 2225 ---- ---- ---- ---- 210.40 +12.80 197.60 2230 ---- ---- ---- ---- 213.90 +12.90 201.00 2235 ---- ---- ---- ---- 217.40 +12.90 204.50 2240 ---- ---- ---- ---- 221.00 +13.10 207.90 2245 ---- ---- ---- ---- 224.60 +13.20 211.40 2250 ---- ---- ---- ---- 228.20 +13.30 214.90 2255 ---- ---- ---- ---- 231.80 +13.40 218.40 2260 ---- ---- ---- ---- 235.40 +13.50 221.90 2265 ---- ---- ---- ---- 239.10 +13.60 225.50 2270 ---- ---- ---- ---- 242.80 +13.70 229.10 2275 ---- ---- ---- ---- 246.50 +13.80 232.70 2280 ---- ---- ---- ---- 250.20 +13.90 236.30 2285 ---- ---- ---- ---- 254.00 +14.00 240.00 2290 ---- ---- ---- ---- 257.70 +14.10 243.60 2295 ---- ---- ---- ---- 261.50 +14.20 247.30 2300 ---- ---- ---- ---- 265.30 +14.30 251.00 2305 ---- ---- ---- ---- 269.10 +14.30 254.80 2310 ---- ---- ---- ---- 272.90 +14.40 258.50 2315 ---- ---- ---- ---- 276.80 +14.50 262.30 2320 ---- ---- ---- ---- 280.70 +14.70 266.00 2325 ---- ---- ---- ---- 284.50 +14.70 269.80 2330 ---- ---- ---- ---- 288.40 +14.80 273.60 2335 ---- ---- ---- ---- 292.40 +14.90 277.50 2340 ---- ---- ---- ---- 296.30 +15.00 281.30 2345 ---- ---- ---- ---- 300.20 +15.00 285.20 2350 ---- ---- ---- ---- 304.20 +15.20 289.00 2355 ---- ---- ---- ---- 308.20 +15.30 292.90 2360 ---- ---- ---- ---- 312.20 +15.40 296.80 2365 ---- ---- ---- ---- 316.20 +15.40 300.80 2370 ---- ---- ---- ---- 320.20 +15.50 304.70 2375 ---- ---- ---- ---- 324.20 +15.60 308.60 2380 ---- ---- ---- ---- 328.30 +15.70 312.60 2385 ---- ---- ---- ---- 332.30 +15.70 316.60 2390 ---- ---- ---- ---- 336.40 +15.80 320.60 2395 ---- ---- ---- ---- 340.50 +15.90 324.60 2400 ---- ---- ---- ---- 344.60 +16.00 328.60 2405 ---- ---- ---- ---- 348.70 +16.10 332.60 2410 ---- ---- ---- ---- 352.80 +16.10 336.70 2420 ---- ---- ---- ---- 361.10 +16.30 344.80 2425 ---- ---- ---- ---- 365.20 +16.30 348.90 2430 ---- ---- ---- ---- 369.40 +16.40 353.00 2440 ---- ---- ---- ---- 377.80 +16.50 361.30 2450 ---- ---- ---- ---- 386.20 +16.70 369.50 2460 ---- ---- ---- ---- 394.70 +16.80 377.90 2470 ---- ---- ---- ---- 403.20 +17.00 386.20 2475 ---- ---- ---- ---- 407.50 +17.00 390.50 2480 ---- ---- ---- ---- 411.80 +17.10 394.70 2490 ---- ---- ---- ---- 420.40 +17.30 403.10 2500 ---- ---- ---- ---- 429.00 +17.40 411.60 2510 ---- ---- ---- ---- 437.70 +17.50 420.20 2525 ---- ---- ---- ---- 450.70 +17.60 433.10 2550 ---- ---- ---- ---- 472.70 +17.90 454.80 2575 ---- ---- ---- ---- 494.90 +18.20 476.70 2600 ---- ---- ---- ---- 517.30 +18.50 498.80 2625 ---- ---- ---- ---- 539.80 +18.70 521.10 2650 ---- ---- ---- ---- 562.50 +19.00 543.50 2675 ---- ---- ---- ---- 585.40 +19.20 566.20 2700 ---- ---- ---- ---- 608.50 +19.50 589.00 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 11.50 +1.30 10.20 1625 ---- ---- ---- ---- 13.30 +1.40 11.90 1650 ---- ---- ---- ---- 15.40 +1.60 13.80 1675 ---- ---- ---- ---- 17.80 +1.90 15.90 1700 ---- ---- ---- ---- 20.50 +2.20 18.30 1725 ---- ---- ---- ---- 23.40 +2.40 21.00 1750 ---- ---- ---- ---- 26.70 +2.70 24.00 1775 ---- ---- ---- ---- 30.40 +3.10 27.30 1780 ---- ---- ---- ---- 31.10 +3.10 28.00 1790 ---- ---- ---- ---- 32.80 +3.30 29.50 1800 ---- ---- ---- ---- 34.40 +3.40 31.00 1810 ---- ---- ---- ---- 36.20 +3.60 32.60 1820 ---- ---- ---- ---- 38.00 +3.80 34.20 1825 ---- ---- ---- ---- 38.90 +3.80 35.10 1830 ---- ---- ---- ---- 39.80 +3.90 35.90 1840 ---- ---- ---- ---- 41.80 +4.10 37.70 1850 ---- ---- ---- ---- 43.80 +4.20 39.60 1860 ---- ---- ---- ---- 46.00 +4.40 41.60 1870 ---- ---- ---- ---- 48.20 +4.60 43.60 1880 ---- ---- ---- ---- 50.50 +4.70 45.80 1885 ---- ---- ---- ---- 51.70 +4.80 46.90 1890 ---- ---- ---- ---- 53.00 +5.00 48.00 1895 ---- ---- ---- ---- 54.20 +5.00 49.20 1900 ---- ---- ---- ---- 55.50 +5.10 50.40 1905 ---- ---- ---- ---- 56.90 +5.30 51.60 1910 ---- ---- ---- ---- 58.20 +5.30 52.90 1915 ---- ---- ---- ---- 59.60 +5.50 54.10 1920 ---- ---- ---- ---- 61.00 +5.50 55.50 1925 ---- ---- ---- ---- 62.50 +5.70 56.80 1930 ---- ---- ---- ---- 64.00 +5.80 58.20 1935 ---- ---- ---- ---- 65.50 +5.90 59.60 1940 ---- ---- ---- ---- 67.10 +6.00 61.10 1945 ---- ---- ---- ---- 68.70 +6.20 62.50 1950 ---- ---- ---- ---- 70.30 +6.20 64.10 1955 ---- ---- ---- ---- 71.90 +6.30 65.60 1960 ---- ---- ---- ---- 73.60 +6.40 67.20 1965 ---- ---- ---- ---- 75.40 +6.60 68.80 1970 ---- ---- ---- ---- 77.20 +6.70 70.50 1975 ---- ---- ---- ---- 79.00 +6.80 72.20 1980 ---- ---- ---- ---- 80.80 +6.90 73.90 1985 ---- ---- ---- ---- 82.70 +7.00 75.70 1990 ---- ---- ---- ---- 84.60 +7.10 77.50 1995 ---- ---- ---- ---- 86.60 +7.30 79.30 2000 ---- ---- ---- ---- 88.60 +7.40 81.20 2005 ---- ---- ---- ---- 90.60 +7.50 83.10 2010 ---- ---- ---- ---- 92.70 +7.60 85.10 2015 ---- ---- ---- ---- 94.80 +7.80 87.00 2020 ---- ---- ---- ---- 96.90 +7.90 89.00 2025 ---- ---- ---- ---- 99.10 +8.00 91.10 2030 ---- ---- ---- ---- 101.30 +8.10 93.20 2035 ---- ---- ---- ---- 103.50 +8.20 95.30 2040 ---- ---- ---- ---- 105.80 +8.40 97.40 2045 ---- ---- ---- ---- 108.10 +8.50 99.60 2050 ---- ---- ---- ---- 110.40 +8.50 101.90 2055 ---- ---- ---- ---- 112.80 +8.70 104.10 2060 ---- ---- ---- ---- 115.20 +8.80 106.40 2065 ---- ---- ---- ---- 117.70 +9.00 108.70 2070 ---- ---- ---- ---- 120.20 +9.10 111.10 2075 ---- ---- ---- ---- 122.70 +9.20 113.50 2080 ---- ---- ---- ---- 125.30 +9.30 116.00 2085 ---- ---- ---- ---- 127.90 +9.40 118.50 2090 ---- ---- ---- ---- 130.50 +9.50 121.00 2095 ---- ---- ---- ---- 133.20 +9.70 123.50 2100 ---- ---- ---- ---- 135.90 +9.80 126.10 2105 ---- ---- ---- ---- 138.70 +10.00 128.70 2110 ---- ---- ---- ---- 141.50 +10.10 131.40 2115 ---- ---- ---- ---- 144.30 +10.20 134.10 2120 ---- ---- ---- ---- 147.20 +10.30 136.90 2125 ---- ---- ---- ---- 150.00 +10.40 139.60 2130 ---- ---- ---- ---- 153.00 +10.60 142.40 2135 ---- ---- ---- ---- 155.90 +10.60 145.30 2140 ---- ---- ---- ---- 158.90 +10.70 148.20 2145 ---- ---- ---- ---- 162.00 +10.90 151.10 2150 ---- ---- ---- ---- 165.00 +11.00 154.00 2155 ---- ---- ---- ---- 168.10 +11.10 157.00 2160 ---- ---- ---- ---- 171.20 +11.20 160.00 2165 ---- ---- ---- ---- 174.40 +11.40 163.00 2170 ---- ---- ---- ---- 177.60 +11.50 166.10 2175 ---- ---- ---- ---- 180.80 +11.60 169.20 2180 ---- ---- ---- ---- 184.00 +11.70 172.30 2185 ---- ---- ---- ---- 187.30 +11.80 175.50 2190 ---- ---- ---- ---- 190.60 +11.90 178.70 2195 ---- ---- ---- ---- 193.90 +12.00 181.90 2200 ---- ---- ---- ---- 197.30 +12.10 185.20 2205 ---- ---- ---- ---- 200.70 +12.30 188.40 2210 ---- ---- ---- ---- 204.10 +12.40 191.70 2215 ---- ---- ---- ---- 207.50 +12.40 195.10 2220 ---- ---- ---- ---- 211.00 +12.60 198.40 2225 ---- ---- ---- ---- 214.40 +12.60 201.80 2230 ---- ---- ---- ---- 217.90 +12.70 205.20 2235 ---- ---- ---- ---- 221.50 +12.90 208.60 2240 ---- ---- ---- ---- 225.00 +12.90 212.10 2245 ---- ---- ---- ---- 228.60 +13.10 215.50 2250 ---- ---- ---- ---- 232.20 +13.20 219.00 2255 ---- ---- ---- ---- 235.80 +13.30 222.50 2260 ---- ---- ---- ---- 239.40 +13.30 226.10 2265 ---- ---- ---- ---- 243.10 +13.50 229.60 2270 ---- ---- ---- ---- 246.80 +13.60 233.20 2275 ---- ---- ---- ---- 250.50 +13.70 236.80 2280 ---- ---- ---- ---- 254.20 +13.80 240.40 2285 ---- ---- ---- ---- 257.90 +13.80 244.10 2290 ---- ---- ---- ---- 261.70 +14.00 247.70 2295 ---- ---- ---- ---- 265.40 +14.00 251.40 2300 ---- ---- ---- ---- 269.20 +14.10 255.10 2305 ---- ---- ---- ---- 273.00 +14.20 258.80 2310 ---- ---- ---- ---- 276.90 +14.30 262.60 2315 ---- ---- ---- ---- 280.70 +14.40 266.30 2320 ---- ---- ---- ---- 284.60 +14.50 270.10 2325 ---- ---- ---- ---- 288.40 +14.50 273.90 2330 ---- ---- ---- ---- 292.30 +14.60 277.70 2335 ---- ---- ---- ---- 296.20 +14.70 281.50 2340 ---- ---- ---- ---- 300.10 +14.80 285.30 2345 ---- ---- ---- ---- 304.10 +14.90 289.20 2350 ---- ---- ---- ---- 308.00 +15.00 293.00 2360 ---- ---- ---- ---- 315.90 +15.10 300.80 2370 ---- ---- ---- ---- 323.90 +15.30 308.60 2380 ---- ---- ---- ---- 332.00 +15.50 316.50 2390 ---- ---- ---- ---- 340.10 +15.60 324.50 2400 ---- ---- ---- ---- 348.20 +15.70 332.50 2410 ---- ---- ---- ---- 356.40 +15.90 340.50 2420 ---- ---- ---- ---- 364.70 +16.10 348.60 2425 ---- ---- ---- ---- 368.80 +16.10 352.70 2430 ---- ---- ---- ---- 373.00 +16.20 356.80 2440 ---- ---- ---- ---- 381.30 +16.30 365.00 2450 ---- ---- ---- ---- 389.70 +16.50 373.20 2475 ---- ---- ---- ---- 410.90 +16.80 394.10 2500 ---- ---- ---- ---- 432.30 +17.10 415.20 2525 ---- ---- ---- ---- 454.00 +17.50 436.50 2550 ---- ---- ---- ---- 475.90 +17.80 458.10 2575 ---- ---- ---- ---- 497.90 +18.00 479.90 2600 ---- ---- ---- ---- 520.20 +18.30 501.90 2625 ---- ---- ---- ---- 542.70 +18.60 524.10 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 11.90 +1.30 10.60 1625 ---- ---- ---- ---- 13.70 +1.40 12.30 1650 ---- ---- ---- ---- 15.80 +1.70 14.10 1675 ---- ---- ---- ---- 18.10 +1.90 16.20 1700 ---- ---- ---- ---- 20.70 +2.10 18.60 1725 ---- ---- ---- ---- 23.60 +2.40 21.20 1750 ---- ---- ---- ---- 26.80 +2.60 24.20 1775 ---- ---- ---- ---- 30.40 +3.00 27.40 1800 ---- ---- ---- ---- 34.30 +3.30 31.00 1810 ---- ---- ---- ---- 36.00 +3.50 32.50 1820 ---- ---- ---- ---- 37.70 +3.60 34.10 1825 ---- ---- ---- ---- 38.60 +3.70 34.90 1830 ---- ---- ---- ---- 39.50 +3.70 35.80 1840 ---- ---- ---- ---- 41.40 +3.90 37.50 1850 ---- ---- ---- ---- 43.40 +4.10 39.30 1860 ---- ---- ---- ---- 45.40 +4.20 41.20 1870 ---- ---- ---- ---- 47.50 +4.40 43.10 1880 ---- ---- ---- ---- 49.70 +4.60 45.10 1890 ---- ---- ---- ---- 52.00 +4.80 47.20 1900 ---- ---- ---- ---- 54.40 +4.90 49.50 1905 ---- ---- ---- ---- 55.60 +5.00 50.60 1910 ---- ---- ---- ---- 56.90 +5.10 51.80 1915 ---- ---- ---- ---- 58.20 +5.20 53.00 1920 ---- ---- ---- ---- 59.50 +5.30 54.20 1925 ---- ---- ---- ---- 60.90 +5.40 55.50 1930 ---- ---- ---- ---- 62.30 +5.50 56.80 1935 ---- ---- ---- ---- 63.70 +5.60 58.10 1940 ---- ---- ---- ---- 65.10 +5.70 59.40 1945 ---- ---- ---- ---- 66.60 +5.80 60.80 1950 ---- ---- ---- ---- 68.20 +5.90 62.30 1955 ---- ---- ---- ---- 69.70 +6.00 63.70 1960 ---- ---- ---- ---- 71.30 +6.10 65.20 1965 ---- ---- ---- ---- 72.90 +6.20 66.70 1970 ---- ---- ---- ---- 74.60 +6.30 68.30 1975 ---- ---- ---- ---- 76.30 +6.50 69.80 1980 ---- ---- ---- ---- 78.00 +6.50 71.50 1985 ---- ---- ---- ---- 79.80 +6.70 73.10 1990 ---- ---- ---- ---- 81.60 +6.80 74.80 1995 ---- ---- ---- ---- 83.40 +6.90 76.50 2000 ---- ---- ---- ---- 85.30 +7.00 78.30 2005 ---- ---- ---- ---- 87.20 +7.10 80.10 2010 ---- ---- ---- ---- 89.20 +7.30 81.90 2015 ---- ---- ---- ---- 91.20 +7.40 83.80 2020 ---- ---- ---- ---- 93.20 +7.50 85.70 2025 ---- ---- ---- ---- 95.20 +7.50 87.70 2030 ---- ---- ---- ---- 97.30 +7.70 89.60 2035 ---- ---- ---- ---- 99.40 +7.80 91.60 2040 ---- ---- ---- ---- 101.60 +7.90 93.70 2045 ---- ---- ---- ---- 103.80 +8.10 95.70 2050 ---- ---- ---- ---- 106.00 +8.20 97.80 2055 ---- ---- ---- ---- 108.30 +8.30 100.00 2060 ---- ---- ---- ---- 110.60 +8.40 102.20 2065 ---- ---- ---- ---- 112.90 +8.50 104.40 2070 ---- ---- ---- ---- 115.30 +8.70 106.60 2075 ---- ---- ---- ---- 117.70 +8.80 108.90 2080 ---- ---- ---- ---- 120.10 +8.90 111.20 2085 ---- ---- ---- ---- 122.60 +9.00 113.60 2090 ---- ---- ---- ---- 125.10 +9.10 116.00 2095 ---- ---- ---- ---- 127.60 +9.20 118.40 2100 ---- ---- ---- ---- 130.20 +9.30 120.90 2105 ---- ---- ---- ---- 132.80 +9.40 123.40 2110 ---- ---- ---- ---- 135.50 +9.60 125.90 2115 ---- ---- ---- ---- 138.20 +9.70 128.50 2120 ---- ---- ---- ---- 140.90 +9.80 131.10 2125 ---- ---- ---- ---- 143.70 +9.90 133.80 2130 ---- ---- ---- ---- 146.50 +10.00 136.50 2135 ---- ---- ---- ---- 149.40 +10.20 139.20 2140 ---- ---- ---- ---- 152.20 +10.30 141.90 2145 ---- ---- ---- ---- 155.10 +10.40 144.70 2150 ---- ---- ---- ---- 158.10 +10.50 147.60 2155 ---- ---- ---- ---- 161.10 +10.70 150.40 2160 ---- ---- ---- ---- 164.10 +10.80 153.30 2165 ---- ---- ---- ---- 167.10 +10.80 156.30 2170 ---- ---- ---- ---- 170.20 +11.00 159.20 2175 ---- ---- ---- ---- 173.30 +11.10 162.20 2180 ---- ---- ---- ---- 176.50 +11.20 165.30 2185 ---- ---- ---- ---- 179.60 +11.30 168.30 2190 ---- ---- ---- ---- 182.80 +11.40 171.40 2195 ---- ---- ---- ---- 186.00 +11.50 174.50 2200 ---- ---- ---- ---- 189.30 +11.70 177.60 2205 ---- ---- ---- ---- 192.50 +11.70 180.80 2210 ---- ---- ---- ---- 195.80 +11.80 184.00 2215 ---- ---- ---- ---- 199.20 +12.00 187.20 2220 ---- ---- ---- ---- 202.50 +12.10 190.40 2225 ---- ---- ---- ---- 205.90 +12.20 193.70 2230 ---- ---- ---- ---- 209.20 +12.20 197.00 2235 ---- ---- ---- ---- 212.70 +12.40 200.30 2240 ---- ---- ---- ---- 216.10 +12.50 203.60 2245 ---- ---- ---- ---- 219.50 +12.60 206.90 2250 ---- ---- ---- ---- 223.00 +12.70 210.30 2255 ---- ---- ---- ---- 226.50 +12.80 213.70 2260 ---- ---- ---- ---- 230.00 +12.90 217.10 2265 ---- ---- ---- ---- 233.50 +13.00 220.50 2270 ---- ---- ---- ---- 237.10 +13.10 224.00 2275 ---- ---- ---- ---- 240.60 +13.10 227.50 2280 ---- ---- ---- ---- 244.20 +13.30 230.90 2285 ---- ---- ---- ---- 247.80 +13.30 234.50 2290 ---- ---- ---- ---- 251.40 +13.40 238.00 2295 ---- ---- ---- ---- 255.10 +13.60 241.50 2300 ---- ---- ---- ---- 258.70 +13.60 245.10 2305 ---- ---- ---- ---- 262.40 +13.70 248.70 2310 ---- ---- ---- ---- 266.10 +13.80 252.30 2315 ---- ---- ---- ---- 269.80 +13.90 255.90 2320 ---- ---- ---- ---- 273.50 +14.00 259.50 2325 ---- ---- ---- ---- 277.30 +14.10 263.20 2330 ---- ---- ---- ---- 281.00 +14.20 266.80 2335 ---- ---- ---- ---- 284.80 +14.30 270.50 2340 ---- ---- ---- ---- 288.60 +14.40 274.20 2345 ---- ---- ---- ---- 292.40 +14.50 277.90 2350 ---- ---- ---- ---- 296.20 +14.50 281.70 2355 ---- ---- ---- ---- 300.10 +14.70 285.40 2360 ---- ---- ---- ---- 303.90 +14.70 289.20 2370 ---- ---- ---- ---- 311.70 +14.90 296.80 2380 ---- ---- ---- ---- 319.50 +15.10 304.40 2390 ---- ---- ---- ---- 327.40 +15.30 312.10 2400 ---- ---- ---- ---- 335.30 +15.40 319.90 2410 ---- ---- ---- ---- 343.30 +15.60 327.70 2420 ---- ---- ---- ---- 351.30 +15.70 335.60 2425 ---- ---- ---- ---- 355.30 +15.70 339.60 2430 ---- ---- ---- ---- 359.40 +15.90 343.50 2440 ---- ---- ---- ---- 367.50 +16.00 351.50 2450 ---- ---- ---- ---- 375.70 +16.10 359.60 2460 ---- ---- ---- ---- 383.90 +16.30 367.60 2475 ---- ---- ---- ---- 396.40 +16.50 379.90 2500 ---- ---- ---- ---- 417.30 +16.80 400.50 2525 ---- ---- ---- ---- 438.50 +17.10 421.40 2550 ---- ---- ---- ---- 460.00 +17.50 442.50 2575 ---- ---- ---- ---- 481.60 +17.70 463.90 2600 ---- ---- ---- ---- 503.50 +18.00 485.50 2625 ---- ---- ---- ---- 525.60 +18.30 507.30 2650 ---- ---- ---- ---- 547.90 +18.50 529.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .60 .00 .60 1150 ---- ---- ---- ---- .80 +.10 .70 1175 ---- ---- ---- ---- 1.00 +.10 .90 1200 ---- ---- ---- ---- 1.20 +.20 1.00 1220 ---- ---- ---- ---- 1.40 +.20 1.20 1225 ---- ---- ---- ---- 1.40 +.10 1.30 1230 ---- ---- ---- ---- 1.50 +.20 1.30 1240 ---- ---- ---- ---- 1.60 +.20 1.40 1250 ---- ---- ---- ---- 1.70 +.20 1.50 1260 ---- ---- ---- ---- 1.90 +.20 1.70 1270 ---- ---- ---- ---- 2.00 +.20 1.80 1275 ---- ---- ---- ---- 2.10 +.30 1.80 1280 ---- ---- ---- ---- 2.10 +.20 1.90 1290 ---- ---- ---- ---- 2.30 +.20 2.10 1300 ---- ---- ---- ---- 2.50 +.30 2.20 1310 ---- ---- ---- ---- 2.70 +.30 2.40 1315 ---- ---- ---- ---- 2.70 +.20 2.50 1320 ---- ---- ---- ---- 2.80 +.30 2.50 1325 ---- ---- ---- ---- 2.90 +.30 2.60 1330 ---- ---- ---- ---- 3.00 +.30 2.70 1335 ---- ---- ---- ---- 3.20 +.40 2.80 1340 ---- ---- ---- ---- 3.30 +.40 2.90 1345 ---- ---- ---- ---- 3.40 +.40 3.00 1350 ---- ---- ---- ---- 3.50 +.40 3.10 1355 ---- ---- ---- ---- 3.60 +.40 3.20 1360 ---- ---- ---- ---- 3.70 +.40 3.30 1365 ---- ---- ---- ---- 3.90 +.40 3.50 1370 ---- ---- ---- ---- 4.00 +.40 3.60 1375 ---- ---- ---- ---- 4.10 +.40 3.70 1380 ---- ---- ---- ---- 4.30 +.50 3.80 1385 ---- ---- ---- ---- 4.40 +.50 3.90 1390 ---- ---- ---- ---- 4.50 +.40 4.10 1395 ---- ---- ---- ---- 4.70 +.50 4.20 1400 ---- ---- ---- ---- 4.80 +.50 4.30 1405 ---- ---- ---- ---- 5.00 +.50 4.50 1410 ---- ---- ---- ---- 5.20 +.60 4.60 1415 ---- ---- ---- ---- 5.30 +.50 4.80 1420 ---- ---- ---- ---- 5.50 +.60 4.90 1425 ---- ---- ---- ---- 5.70 +.60 5.10 1430 ---- ---- ---- ---- 5.90 +.60 5.30 1435 ---- ---- ---- ---- 6.00 +.60 5.40 1440 ---- ---- ---- ---- 6.20 +.60 5.60 1445 ---- ---- ---- ---- 6.40 +.60 5.80 1450 ---- ---- ---- ---- 6.60 +.70 5.90 1455 ---- ---- ---- ---- 6.80 +.70 6.10 1460 ---- ---- ---- ---- 7.00 +.70 6.30 1465 ---- ---- ---- ---- 7.20 +.70 6.50 1470 ---- ---- ---- ---- 7.50 +.80 6.70 1475 ---- ---- ---- ---- 7.70 +.80 6.90 1480 ---- ---- ---- ---- 7.90 +.80 7.10 1485 ---- ---- ---- ---- 8.20 +.90 7.30 1490 ---- ---- ---- ---- 8.40 +.80 7.60 1495 ---- ---- ---- ---- 8.70 +.90 7.80 1500 ---- ---- ---- ---- 8.90 +.90 8.00 1505 ---- ---- ---- ---- 9.20 +1.00 8.20 1510 ---- ---- ---- ---- 9.40 +.90 8.50 1515 ---- ---- ---- ---- 9.70 +1.00 8.70 1520 ---- ---- ---- ---- 10.00 +1.00 9.00 1525 ---- ---- ---- ---- 10.30 +1.10 9.20 1530 ---- ---- ---- ---- 10.60 +1.10 9.50 1535 ---- ---- ---- ---- 10.90 +1.10 9.80 1540 ---- ---- ---- ---- 11.20 +1.10 10.10 1545 ---- ---- ---- ---- 11.50 +1.10 10.40 1550 ---- ---- ---- ---- 11.80 +1.20 10.60 1555 ---- ---- ---- ---- 12.10 +1.20 10.90 1560 ---- ---- ---- ---- 12.50 +1.20 11.30 1565 ---- ---- ---- ---- 12.80 +1.20 11.60 1570 ---- ---- ---- ---- 13.20 +1.30 11.90 1575 ---- ---- ---- ---- 13.50 +1.30 12.20 1580 ---- ---- ---- ---- 13.90 +1.40 12.50 1585 ---- ---- ---- ---- 14.30 +1.40 12.90 1590 ---- ---- ---- ---- 14.70 +1.50 13.20 1595 ---- ---- ---- ---- 15.10 +1.50 13.60 1600 ---- ---- ---- ---- 15.50 +1.50 14.00 1605 ---- ---- ---- ---- 15.90 +1.60 14.30 1610 ---- ---- ---- ---- 16.30 +1.60 14.70 1615 ---- ---- ---- ---- 16.70 +1.60 15.10 1620 ---- ---- ---- ---- 17.20 +1.70 15.50 1625 ---- ---- ---- ---- 17.60 +1.70 15.90 1630 ---- ---- ---- ---- 18.10 +1.80 16.30 1635 ---- ---- ---- ---- 18.50 +1.70 16.80 1640 ---- ---- ---- ---- 19.00 +1.80 17.20 1645 ---- ---- ---- ---- 19.50 +1.90 17.60 1650 ---- ---- ---- ---- 20.00 +1.90 18.10 1655 ---- ---- ---- ---- 20.50 +2.00 18.50 1660 ---- ---- ---- ---- 21.00 +2.00 19.00 1665 ---- ---- ---- ---- 21.50 +2.00 19.50 1670 ---- ---- ---- ---- 22.10 +2.10 20.00 1675 ---- ---- ---- ---- 22.60 +2.10 20.50 1680 ---- ---- ---- ---- 23.20 +2.20 21.00 1685 ---- ---- ---- ---- 23.70 +2.20 21.50 1690 ---- ---- ---- ---- 24.30 +2.20 22.10 1695 ---- ---- ---- ---- 24.90 +2.30 22.60 1700 ---- ---- ---- ---- 25.50 +2.30 23.20 1705 ---- ---- ---- ---- 26.10 +2.40 23.70 1710 ---- ---- ---- ---- 26.80 +2.50 24.30 1715 ---- ---- ---- ---- 27.40 +2.50 24.90 1720 ---- ---- ---- ---- 28.00 +2.50 25.50 1725 ---- ---- ---- ---- 28.70 +2.60 26.10 1730 ---- ---- ---- ---- 29.40 +2.70 26.70 1735 ---- ---- ---- ---- 30.10 +2.80 27.30 1740 ---- ---- ---- ---- 30.80 +2.80 28.00 1745 ---- ---- ---- ---- 31.50 +2.90 28.60 1750 ---- ---- ---- ---- 32.20 +2.90 29.30 1755 ---- ---- ---- ---- 33.00 +3.00 30.00 1760 ---- ---- ---- ---- 33.70 +3.00 30.70 1765 ---- ---- ---- ---- 34.50 +3.10 31.40 1770 ---- ---- ---- ---- 35.30 +3.20 32.10 1775 ---- ---- ---- ---- 36.10 +3.20 32.90 1780 ---- ---- ---- ---- 36.90 +3.30 33.60 1785 ---- ---- ---- ---- 37.70 +3.30 34.40 1790 ---- ---- ---- ---- 38.50 +3.40 35.10 1795 ---- ---- ---- ---- 39.40 +3.50 35.90 1800 ---- ---- ---- ---- 40.30 +3.60 36.70 1805 ---- ---- ---- ---- 41.10 +3.60 37.50 1810 ---- ---- ---- ---- 42.00 +3.60 38.40 1815 ---- ---- ---- ---- 43.00 +3.80 39.20 1820 ---- ---- ---- ---- 43.90 +3.80 40.10 1825 ---- ---- ---- ---- 44.80 +3.90 40.90 1830 ---- ---- ---- ---- 45.80 +4.00 41.80 1835 ---- ---- ---- ---- 46.80 +4.10 42.70 1840 ---- ---- ---- ---- 47.80 +4.10 43.70 1845 ---- ---- ---- ---- 48.80 +4.20 44.60 1850 ---- ---- ---- ---- 49.80 +4.30 45.50 700 1855 ---- ---- ---- ---- 50.80 +4.30 46.50 1860 ---- ---- ---- ---- 51.90 +4.40 47.50 1865 ---- ---- ---- ---- 53.00 +4.50 48.50 1870 ---- ---- ---- ---- 54.10 +4.60 49.50 1875 ---- ---- ---- ---- 55.20 +4.60 50.60 1880 ---- ---- ---- ---- 56.40 +4.80 51.60 1885 ---- ---- ---- ---- 57.50 +4.80 52.70 1890 ---- ---- ---- ---- 58.70 +4.90 53.80 1895 ---- ---- ---- ---- 60.00 +5.00 55.00 1900 ---- ---- ---- ---- 61.20 +5.10 56.10 1905 ---- ---- ---- ---- 62.50 +5.20 57.30 1910 ---- ---- ---- ---- 63.80 +5.30 58.50 1915 ---- ---- ---- ---- 65.10 +5.40 59.70 1920 ---- ---- ---- ---- 66.40 +5.40 61.00 1925 ---- ---- ---- ---- 67.80 +5.50 62.30 1930 ---- ---- ---- ---- 69.20 +5.60 63.60 1935 ---- ---- ---- ---- 70.70 +5.70 65.00 1940 ---- ---- ---- ---- 72.20 +5.80 66.40 1945 ---- ---- ---- ---- 73.70 +5.90 67.80 1950 ---- ---- ---- ---- 75.20 +6.00 69.20 1955 ---- ---- ---- ---- 76.80 +6.10 70.70 1960 ---- ---- ---- ---- 78.40 +6.20 72.20 1965 ---- ---- ---- ---- 80.00 +6.30 73.70 1970 ---- ---- ---- ---- 81.70 +6.40 75.30 1975 ---- ---- ---- ---- 83.40 +6.50 76.90 1980 ---- ---- ---- ---- 85.20 +6.60 78.60 1985 ---- ---- ---- ---- 86.90 +6.70 80.20 1990 ---- ---- ---- ---- 88.80 +6.90 81.90 1995 ---- ---- ---- ---- 90.60 +6.90 83.70 2000 ---- ---- ---- ---- 92.50 +7.00 85.50 2005 ---- ---- ---- ---- 94.40 +7.10 87.30 2010 ---- ---- ---- ---- 96.40 +7.30 89.10 2015 ---- ---- ---- ---- 98.40 +7.40 91.00 2020 ---- ---- ---- ---- 100.40 +7.50 92.90 2025 ---- ---- ---- ---- 102.40 +7.50 94.90 2030 ---- ---- ---- ---- 104.50 +7.60 96.90 2035 ---- ---- ---- ---- 106.70 +7.80 98.90 2040 ---- ---- ---- ---- 108.80 +7.90 100.90 2045 ---- ---- ---- ---- 111.00 +8.00 103.00 2050 ---- ---- ---- ---- 113.20 +8.10 105.10 2055 ---- ---- ---- ---- 115.50 +8.20 107.30 2060 ---- ---- ---- ---- 117.80 +8.30 109.50 2065 ---- ---- ---- ---- 120.10 +8.40 111.70 2070 ---- ---- ---- ---- 122.50 +8.60 113.90 2075 ---- ---- ---- ---- 124.90 +8.70 116.20 2080 ---- ---- ---- ---- 127.30 +8.80 118.50 2085 ---- ---- ---- ---- 129.80 +8.90 120.90 2090 ---- ---- ---- ---- 132.30 +9.00 123.30 2095 ---- ---- ---- ---- 134.80 +9.10 125.70 2100 ---- ---- ---- ---- 137.40 +9.20 128.20 2105 ---- ---- ---- ---- 140.00 +9.40 130.60 2110 ---- ---- ---- ---- 142.60 +9.40 133.20 2115 ---- ---- ---- ---- 145.30 +9.60 135.70 2120 ---- ---- ---- ---- 148.00 +9.70 138.30 2125 ---- ---- ---- ---- 150.70 +9.70 141.00 2130 ---- ---- ---- ---- 153.50 +9.90 143.60 2135 ---- ---- ---- ---- 156.30 +10.00 146.30 2140 ---- ---- ---- ---- 159.20 +10.10 149.10 2145 ---- ---- ---- ---- 162.00 +10.10 151.90 2150 ---- ---- ---- ---- 164.90 +10.20 154.70 2155 ---- ---- ---- ---- 167.90 +10.40 157.50 2160 ---- ---- ---- ---- 170.90 +10.50 160.40 2165 ---- ---- ---- ---- 173.90 +10.60 163.30 2170 ---- ---- ---- ---- 176.90 +10.70 166.20 2175 ---- ---- ---- ---- 180.00 +10.80 169.20 2180 ---- ---- ---- ---- 183.10 +10.90 172.20 2185 ---- ---- ---- ---- 186.20 +11.00 175.20 2190 ---- ---- ---- ---- 189.40 +11.10 178.30 2195 ---- ---- ---- ---- 192.60 +11.20 181.40 2200 ---- ---- ---- ---- 195.80 +11.30 184.50 2205 ---- ---- ---- ---- 199.10 +11.50 187.60 2210 ---- ---- ---- ---- 202.30 +11.50 190.80 2215 ---- ---- ---- ---- 205.60 +11.60 194.00 2220 ---- ---- ---- ---- 208.90 +11.70 197.20 2225 ---- ---- ---- ---- 212.30 +11.80 200.50 2230 ---- ---- ---- ---- 215.70 +12.00 203.70 2235 ---- ---- ---- ---- 219.10 +12.10 207.00 2240 ---- ---- ---- ---- 222.50 +12.10 210.40 2245 ---- ---- ---- ---- 225.90 +12.20 213.70 2250 ---- ---- ---- ---- 229.40 +12.30 217.10 2255 ---- ---- ---- ---- 232.90 +12.40 220.50 2260 ---- ---- ---- ---- 236.40 +12.50 223.90 2265 ---- ---- ---- ---- 239.90 +12.50 227.40 2270 ---- ---- ---- ---- 243.50 +12.70 230.80 2275 ---- ---- ---- ---- 247.10 +12.80 234.30 2280 ---- ---- ---- ---- 250.70 +12.90 237.80 2285 ---- ---- ---- ---- 254.30 +13.00 241.30 2290 ---- ---- ---- ---- 257.90 +13.00 244.90 2295 ---- ---- ---- ---- 261.60 +13.10 248.50 2300 ---- ---- ---- ---- 265.20 +13.20 252.00 2305 ---- ---- ---- ---- 268.90 +13.30 255.60 2310 ---- ---- ---- ---- 272.60 +13.30 259.30 2315 ---- ---- ---- ---- 276.40 +13.50 262.90 2320 ---- ---- ---- ---- 280.10 +13.50 266.60 2325 ---- ---- ---- ---- 283.90 +13.70 270.20 2330 ---- ---- ---- ---- 287.60 +13.70 273.90 2335 ---- ---- ---- ---- 291.40 +13.80 277.60 2340 ---- ---- ---- ---- 295.20 +13.80 281.40 2345 ---- ---- ---- ---- 299.10 +14.00 285.10 2350 ---- ---- ---- ---- 302.90 +14.00 288.90 2355 ---- ---- ---- ---- 306.70 +14.10 292.60 2360 ---- ---- ---- ---- 310.60 +14.20 296.40 2365 ---- ---- ---- ---- 314.50 +14.30 300.20 2370 ---- ---- ---- ---- 318.40 +14.40 304.00 2375 ---- ---- ---- ---- 322.30 +14.50 307.80 2380 ---- ---- ---- ---- 326.20 +14.50 311.70 2385 ---- ---- ---- ---- 330.10 +14.60 315.50 2390 ---- ---- ---- ---- 334.10 +14.70 319.40 2395 ---- ---- ---- ---- 338.00 +14.70 323.30 2400 ---- ---- ---- ---- 342.00 +14.80 327.20 2405 ---- ---- ---- ---- 346.00 +14.90 331.10 2410 ---- ---- ---- ---- 350.00 +15.00 335.00 2415 ---- ---- ---- ---- 354.00 +15.00 339.00 2420 ---- ---- ---- ---- 358.00 +15.10 342.90 2425 ---- ---- ---- ---- 362.00 +15.10 346.90 2430 ---- ---- ---- ---- 366.10 +15.20 350.90 2435 ---- ---- ---- ---- 370.10 +15.30 354.80 2440 ---- ---- ---- ---- 374.20 +15.40 358.80 2450 ---- ---- ---- ---- 382.40 +15.50 366.90 2460 ---- ---- ---- ---- 390.60 +15.60 375.00 2470 ---- ---- ---- ---- 398.80 +15.70 383.10 2475 ---- ---- ---- ---- 403.00 +15.80 387.20 2480 ---- ---- ---- ---- 407.10 +15.80 391.30 2490 ---- ---- ---- ---- 415.50 +16.00 399.50 2500 ---- ---- ---- ---- 423.90 +16.20 407.70 2510 ---- ---- ---- ---- 432.30 +16.30 416.00 2520 ---- ---- ---- ---- 440.70 +16.30 424.40 2525 ---- ---- ---- ---- 445.00 +16.50 428.50 2530 ---- ---- ---- ---- 449.20 +16.50 432.70 2550 ---- ---- ---- ---- 466.30 +16.70 449.60 2575 ---- ---- ---- ---- 487.90 +17.00 470.90 2600 ---- ---- ---- ---- 509.70 +17.30 492.40 2625 ---- ---- ---- ---- 531.60 +17.50 514.10 2650 ---- ---- ---- ---- 553.70 +17.70 536.00 2675 ---- ---- ---- ---- 576.00 +18.00 558.00 2700 ---- ---- ---- ---- 598.50 +18.20 580.30 2725 ---- ---- ---- ---- 621.10 +18.40 602.70 2750 ---- ---- ---- ---- 643.80 +18.60 625.20 2775 ---- ---- ---- ---- 666.70 +18.80 647.90 2800 ---- ---- ---- ---- 689.70 +19.00 670.70 2825 ---- ---- ---- ---- 712.80 +19.20 693.60 2850 ---- ---- ---- ---- 736.10 +19.40 716.70 2875 ---- ---- ---- ---- 759.40 +19.60 739.80 2900 ---- ---- ---- ---- 782.80 +19.70 763.10 2925 ---- ---- ---- ---- 806.40 +19.90 786.50 2950 ---- ---- ---- ---- 830.00 +20.10 809.90 2975 ---- ---- ---- ---- 853.70 +20.20 833.50 3000 ---- ---- ---- ---- 877.50 +20.40 857.10 3100 ---- ---- ---- ---- 973.30 +20.90 952.40 3200 ---- ---- ---- ---- 1070.10 +21.40 1048.70 3300 ---- ---- ---- ---- 1167.70 +21.80 1145.90 3400 ---- ---- ---- ---- 1265.90 +22.10 1243.80 3500 ---- ---- ---- ---- 1364.70 +22.50 1342.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 +.10 1.00 1100 ---- ---- ---- ---- 1.30 +.10 1.20 1125 ---- ---- ---- ---- 1.60 +.20 1.40 1150 ---- ---- ---- ---- 1.90 +.20 1.70 1175 ---- ---- ---- ---- 2.20 +.20 2.00 1200 ---- ---- ---- ---- 2.60 +.20 2.40 1225 ---- ---- ---- ---- 3.00 +.20 2.80 1250 ---- ---- ---- ---- 3.50 +.30 3.20 1270 ---- ---- ---- ---- 4.00 +.40 3.60 1275 ---- ---- ---- ---- 4.10 +.30 3.80 1280 ---- ---- ---- ---- 4.30 +.40 3.90 1290 ---- ---- ---- ---- 4.50 +.40 4.10 1300 ---- ---- ---- ---- 4.80 +.40 4.40 1310 ---- ---- ---- ---- 5.10 +.50 4.60 1320 ---- ---- ---- ---- 5.40 +.50 4.90 1325 ---- ---- ---- ---- 5.50 +.40 5.10 1330 ---- ---- ---- ---- 5.70 +.50 5.20 1340 ---- ---- ---- ---- 6.00 +.50 5.50 1350 ---- ---- ---- ---- 6.40 +.60 5.80 1360 ---- ---- ---- ---- 6.70 +.50 6.20 1370 ---- ---- ---- ---- 7.10 +.60 6.50 1375 ---- ---- ---- ---- 7.30 +.60 6.70 1380 ---- ---- ---- ---- 7.50 +.60 6.90 1385 ---- ---- ---- ---- 7.70 +.60 7.10 1390 ---- ---- ---- ---- 7.90 +.60 7.30 1395 ---- ---- ---- ---- 8.20 +.70 7.50 1400 ---- ---- ---- ---- 8.40 +.70 7.70 1405 ---- ---- ---- ---- 8.60 +.70 7.90 1410 ---- ---- ---- ---- 8.80 +.70 8.10 1415 ---- ---- ---- ---- 9.10 +.80 8.30 1420 ---- ---- ---- ---- 9.30 +.80 8.50 1425 ---- ---- ---- ---- 9.60 +.90 8.70 1430 ---- ---- ---- ---- 9.80 +.80 9.00 1435 ---- ---- ---- ---- 10.10 +.90 9.20 1440 ---- ---- ---- ---- 10.30 +.90 9.40 1445 ---- ---- ---- ---- 10.60 +.90 9.70 1450 ---- ---- ---- ---- 10.90 +1.00 9.90 1455 ---- ---- ---- ---- 11.10 +.90 10.20 1460 ---- ---- ---- ---- 11.40 +1.00 10.40 1465 ---- ---- ---- ---- 11.70 +1.00 10.70 1470 ---- ---- ---- ---- 12.00 +1.00 11.00 1475 ---- ---- ---- ---- 12.30 +1.00 11.30 1480 ---- ---- ---- ---- 12.60 +1.10 11.50 1485 ---- ---- ---- ---- 12.90 +1.10 11.80 1490 ---- ---- ---- ---- 13.20 +1.10 12.10 1495 ---- ---- ---- ---- 13.60 +1.20 12.40 1500 ---- ---- ---- ---- 13.90 +1.20 12.70 1505 ---- ---- ---- ---- 14.20 +1.10 13.10 1510 ---- ---- ---- ---- 14.60 +1.20 13.40 1515 ---- ---- ---- ---- 14.90 +1.20 13.70 1520 ---- ---- ---- ---- 15.30 +1.30 14.00 1525 ---- ---- ---- ---- 15.70 +1.30 14.40 1530 ---- ---- ---- ---- 16.00 +1.30 14.70 1535 ---- ---- ---- ---- 16.40 +1.30 15.10 1540 ---- ---- ---- ---- 16.80 +1.40 15.40 1545 ---- ---- ---- ---- 17.20 +1.40 15.80 1550 ---- ---- ---- ---- 17.60 +1.40 16.20 1555 ---- ---- ---- ---- 18.00 +1.50 16.50 1560 ---- ---- ---- ---- 18.40 +1.50 16.90 1565 ---- ---- ---- ---- 18.90 +1.60 17.30 1570 ---- ---- ---- ---- 19.30 +1.60 17.70 1575 ---- ---- ---- ---- 19.70 +1.60 18.10 1580 ---- ---- ---- ---- 20.20 +1.70 18.50 1585 ---- ---- ---- ---- 20.70 +1.70 19.00 1590 ---- ---- ---- ---- 21.10 +1.70 19.40 1595 ---- ---- ---- ---- 21.60 +1.80 19.80 1600 ---- ---- ---- ---- 22.10 +1.80 20.30 1605 ---- ---- ---- ---- 22.60 +1.90 20.70 1610 ---- ---- ---- ---- 23.10 +1.90 21.20 1615 ---- ---- ---- ---- 23.60 +1.90 21.70 1620 ---- ---- ---- ---- 24.10 +1.90 22.20 1625 ---- ---- ---- ---- 24.60 +2.00 22.60 1630 ---- ---- ---- ---- 25.20 +2.10 23.10 1635 ---- ---- ---- ---- 25.70 +2.10 23.60 1640 ---- ---- ---- ---- 26.30 +2.10 24.20 1645 ---- ---- ---- ---- 26.80 +2.10 24.70 1650 ---- ---- ---- ---- 27.40 +2.20 25.20 1655 ---- ---- ---- ---- 28.00 +2.20 25.80 1660 ---- ---- ---- ---- 28.60 +2.30 26.30 1665 ---- ---- ---- ---- 29.20 +2.30 26.90 1670 ---- ---- ---- ---- 29.80 +2.40 27.40 1675 ---- ---- ---- ---- 30.40 +2.40 28.00 1680 ---- ---- ---- ---- 31.10 +2.50 28.60 1685 ---- ---- ---- ---- 31.70 +2.50 29.20 1690 ---- ---- ---- ---- 32.30 +2.50 29.80 1695 ---- ---- ---- ---- 33.00 +2.60 30.40 1700 ---- ---- ---- ---- 33.70 +2.60 31.10 1705 ---- ---- ---- ---- 34.40 +2.70 31.70 1710 ---- ---- ---- ---- 35.10 +2.80 32.30 1715 ---- ---- ---- ---- 35.80 +2.80 33.00 1720 ---- ---- ---- ---- 36.50 +2.80 33.70 1725 ---- ---- ---- ---- 37.20 +2.90 34.30 1730 ---- ---- ---- ---- 38.00 +3.00 35.00 1735 ---- ---- ---- ---- 38.70 +3.00 35.70 1740 ---- ---- ---- ---- 39.50 +3.00 36.50 1745 ---- ---- ---- ---- 40.30 +3.10 37.20 1750 ---- ---- ---- ---- 41.10 +3.20 37.90 1755 ---- ---- ---- ---- 41.90 +3.20 38.70 1760 ---- ---- ---- ---- 42.70 +3.30 39.40 1765 ---- ---- ---- ---- 43.50 +3.30 40.20 1770 ---- ---- ---- ---- 44.40 +3.40 41.00 1775 ---- ---- ---- ---- 45.20 +3.40 41.80 1780 ---- ---- ---- ---- 46.10 +3.50 42.60 1785 ---- ---- ---- ---- 46.90 +3.50 43.40 1790 ---- ---- ---- ---- 47.80 +3.60 44.20 1795 ---- ---- ---- ---- 48.70 +3.60 45.10 1800 ---- ---- ---- ---- 49.70 +3.80 45.90 1805 ---- ---- ---- ---- 50.60 +3.80 46.80 1810 ---- ---- ---- ---- 51.50 +3.80 47.70 1815 ---- ---- ---- ---- 52.50 +3.90 48.60 1820 ---- ---- ---- ---- 53.50 +4.00 49.50 1825 ---- ---- ---- ---- 54.40 +4.00 50.40 1830 ---- ---- ---- ---- 55.40 +4.10 51.30 1835 ---- ---- ---- ---- 56.40 +4.10 52.30 1840 ---- ---- ---- ---- 57.50 +4.30 53.20 1845 ---- ---- ---- ---- 58.50 +4.30 54.20 1850 ---- ---- ---- ---- 59.60 +4.40 55.20 1855 ---- ---- ---- ---- 60.60 +4.40 56.20 1860 ---- ---- ---- ---- 61.70 +4.50 57.20 1865 ---- ---- ---- ---- 62.80 +4.60 58.20 1870 ---- ---- ---- ---- 63.90 +4.60 59.30 1875 ---- ---- ---- ---- 65.10 +4.80 60.30 1880 ---- ---- ---- ---- 66.20 +4.80 61.40 1885 ---- ---- ---- ---- 67.40 +4.90 62.50 1890 ---- ---- ---- ---- 68.60 +5.00 63.60 1895 ---- ---- ---- ---- 69.80 +5.10 64.70 1900 ---- ---- ---- ---- 71.00 +5.10 65.90 1905 ---- ---- ---- ---- 72.20 +5.10 67.10 1910 ---- ---- ---- ---- 73.50 +5.20 68.30 1915 ---- ---- ---- ---- 74.80 +5.30 69.50 1920 ---- ---- ---- ---- 76.10 +5.40 70.70 1925 ---- ---- ---- ---- 77.40 +5.40 72.00 1930 ---- ---- ---- ---- 78.80 +5.60 73.20 1935 ---- ---- ---- ---- 80.20 +5.70 74.50 1940 ---- ---- ---- ---- 81.60 +5.70 75.90 1945 ---- ---- ---- ---- 83.10 +5.90 77.20 1950 ---- ---- ---- ---- 84.50 +5.90 78.60 1955 ---- ---- ---- ---- 86.00 +6.00 80.00 1960 ---- ---- ---- ---- 87.60 +6.10 81.50 1965 ---- ---- ---- ---- 89.10 +6.10 83.00 1970 ---- ---- ---- ---- 90.70 +6.20 84.50 1975 ---- ---- ---- ---- 92.40 +6.40 86.00 1980 ---- ---- ---- ---- 94.00 +6.40 87.60 1985 ---- ---- ---- ---- 95.70 +6.50 89.20 1990 ---- ---- ---- ---- 97.40 +6.60 90.80 1995 ---- ---- ---- ---- 99.20 +6.70 92.50 2000 ---- ---- ---- ---- 101.00 +6.80 94.20 2005 ---- ---- ---- ---- 102.80 +6.90 95.90 2010 ---- ---- ---- ---- 104.70 +7.00 97.70 2015 ---- ---- ---- ---- 106.60 +7.10 99.50 2020 ---- ---- ---- ---- 108.50 +7.20 101.30 2025 ---- ---- ---- ---- 110.50 +7.30 103.20 2030 ---- ---- ---- ---- 112.40 +7.30 105.10 2035 ---- ---- ---- ---- 114.50 +7.50 107.00 2040 ---- ---- ---- ---- 116.50 +7.50 109.00 2045 ---- ---- ---- ---- 118.60 +7.60 111.00 2050 ---- ---- ---- ---- 120.80 +7.80 113.00 2055 ---- ---- ---- ---- 122.90 +7.80 115.10 2060 ---- ---- ---- ---- 125.10 +7.90 117.20 2065 ---- ---- ---- ---- 127.30 +8.00 119.30 2070 ---- ---- ---- ---- 129.60 +8.10 121.50 2075 ---- ---- ---- ---- 131.90 +8.20 123.70 2080 ---- ---- ---- ---- 134.20 +8.30 125.90 2085 ---- ---- ---- ---- 136.50 +8.40 128.10 2090 ---- ---- ---- ---- 138.90 +8.50 130.40 2095 ---- ---- ---- ---- 141.30 +8.60 132.70 2100 ---- ---- ---- ---- 143.80 +8.70 135.10 2105 ---- ---- ---- ---- 146.30 +8.80 137.50 2110 ---- ---- ---- ---- 148.80 +8.90 139.90 2115 ---- ---- ---- ---- 151.30 +9.00 142.30 2120 ---- ---- ---- ---- 153.90 +9.10 144.80 2125 ---- ---- ---- ---- 156.50 +9.20 147.30 2130 ---- ---- ---- ---- 159.10 +9.20 149.90 2135 ---- ---- ---- ---- 161.80 +9.40 152.40 2140 ---- ---- ---- ---- 164.50 +9.40 155.10 2145 ---- ---- ---- ---- 167.30 +9.60 157.70 2150 ---- ---- ---- ---- 170.00 +9.60 160.40 2155 ---- ---- ---- ---- 172.90 +9.80 163.10 2160 ---- ---- ---- ---- 175.70 +9.80 165.90 2165 ---- ---- ---- ---- 178.60 +10.00 168.60 2170 ---- ---- ---- ---- 181.50 +10.10 171.40 2175 ---- ---- ---- ---- 184.40 +10.10 174.30 2180 ---- ---- ---- ---- 187.40 +10.20 177.20 2185 ---- ---- ---- ---- 190.40 +10.30 180.10 2190 ---- ---- ---- ---- 193.40 +10.40 183.00 2195 ---- ---- ---- ---- 196.50 +10.50 186.00 2200 ---- ---- ---- ---- 199.60 +10.60 189.00 2205 ---- ---- ---- ---- 202.70 +10.70 192.00 2210 ---- ---- ---- ---- 205.90 +10.80 195.10 2215 ---- ---- ---- ---- 209.00 +10.80 198.20 2220 ---- ---- ---- ---- 212.20 +10.90 201.30 2225 ---- ---- ---- ---- 215.50 +11.10 204.40 2230 ---- ---- ---- ---- 218.70 +11.10 207.60 2235 ---- ---- ---- ---- 222.00 +11.20 210.80 2240 ---- ---- ---- ---- 225.30 +11.30 214.00 2245 ---- ---- ---- ---- 228.70 +11.50 217.20 2250 ---- ---- ---- ---- 232.00 +11.50 220.50 2255 ---- ---- ---- ---- 235.40 +11.60 223.80 2260 ---- ---- ---- ---- 238.80 +11.70 227.10 2265 ---- ---- ---- ---- 242.20 +11.70 230.50 2270 ---- ---- ---- ---- 245.70 +11.90 233.80 2275 ---- ---- ---- ---- 249.10 +11.90 237.20 2280 ---- ---- ---- ---- 252.60 +12.00 240.60 2285 ---- ---- ---- ---- 256.10 +12.10 244.00 2290 ---- ---- ---- ---- 259.60 +12.10 247.50 2295 ---- ---- ---- ---- 263.20 +12.30 250.90 2300 ---- ---- ---- ---- 266.70 +12.30 254.40 2305 ---- ---- ---- ---- 270.30 +12.40 257.90 2310 ---- ---- ---- ---- 273.90 +12.40 261.50 2315 ---- ---- ---- ---- 277.60 +12.60 265.00 2320 ---- ---- ---- ---- 281.20 +12.60 268.60 2325 ---- ---- ---- ---- 284.80 +12.70 272.10 2330 ---- ---- ---- ---- 288.50 +12.80 275.70 2335 ---- ---- ---- ---- 292.20 +12.90 279.30 2340 ---- ---- ---- ---- 295.90 +12.90 283.00 2345 ---- ---- ---- ---- 299.60 +13.00 286.60 2350 ---- ---- ---- ---- 303.40 +13.10 290.30 2355 ---- ---- ---- ---- 307.10 +13.20 293.90 2360 ---- ---- ---- ---- 310.90 +13.30 297.60 2365 ---- ---- ---- ---- 314.70 +13.40 301.30 2370 ---- ---- ---- ---- 318.50 +13.40 305.10 2375 ---- ---- ---- ---- 322.30 +13.50 308.80 2380 ---- ---- ---- ---- 326.10 +13.60 312.50 2385 ---- ---- ---- ---- 329.90 +13.60 316.30 2390 ---- ---- ---- ---- 333.80 +13.70 320.10 2395 ---- ---- ---- ---- 337.60 +13.70 323.90 2400 ---- ---- ---- ---- 341.50 +13.80 327.70 2405 ---- ---- ---- ---- 345.40 +13.90 331.50 2410 ---- ---- ---- ---- 349.30 +14.00 335.30 2415 ---- ---- ---- ---- 353.20 +14.00 339.20 2420 ---- ---- ---- ---- 357.10 +14.10 343.00 2425 ---- ---- ---- ---- 361.00 +14.10 346.90 2430 ---- ---- ---- ---- 365.00 +14.30 350.70 2435 ---- ---- ---- ---- 368.90 +14.30 354.60 2440 ---- ---- ---- ---- 372.90 +14.40 358.50 2445 ---- ---- ---- ---- 376.90 +14.40 362.50 2450 ---- ---- ---- ---- 380.80 +14.40 366.40 2455 ---- ---- ---- ---- 384.80 +14.50 370.30 2460 ---- ---- ---- ---- 388.90 +14.60 374.30 2470 ---- ---- ---- ---- 396.90 +14.70 382.20 2475 ---- ---- ---- ---- 401.00 +14.80 386.20 2480 ---- ---- ---- ---- 405.00 +14.80 390.20 2490 ---- ---- ---- ---- 413.10 +14.90 398.20 2500 ---- ---- ---- ---- 421.30 +15.10 406.20 2510 ---- ---- ---- ---- 429.50 +15.20 414.30 2520 ---- ---- ---- ---- 437.80 +15.30 422.50 2525 ---- ---- ---- ---- 441.90 +15.30 426.60 2530 ---- ---- ---- ---- 446.10 +15.40 430.70 2540 ---- ---- ---- ---- 454.40 +15.50 438.90 2550 ---- ---- ---- ---- 462.80 +15.70 447.10 2560 ---- ---- ---- ---- 471.20 +15.80 455.40 2575 ---- ---- ---- ---- 483.80 +15.90 467.90 2600 ---- ---- ---- ---- 505.10 +16.20 488.90 2625 ---- ---- ---- ---- 526.60 +16.50 510.10 2650 ---- ---- ---- ---- 548.20 +16.70 531.50 2675 ---- ---- ---- ---- 570.00 +16.90 553.10 2700 ---- ---- ---- ---- 592.00 +17.10 574.90 2725 ---- ---- ---- ---- 614.10 +17.30 596.80 2750 ---- ---- ---- ---- 636.40 +17.50 618.90 3000 ---- ---- ---- ---- 865.60 +19.20 846.40 3500 ---- ---- ---- ---- 1345.70 +21.30 1324.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.90 +.70 8.20 1350 ---- ---- ---- ---- 10.10 +.80 9.30 1375 ---- ---- ---- ---- 11.30 +.80 10.50 1400 ---- ---- ---- ---- 12.70 +.90 11.80 1425 ---- ---- ---- ---- 14.30 +1.10 13.20 1450 ---- ---- ---- ---- 15.90 +1.10 14.80 1475 ---- ---- ---- ---- 17.80 +1.30 16.50 1500 ---- ---- ---- ---- 19.80 +1.50 18.30 1520 ---- ---- ---- ---- 21.50 +1.60 19.90 1525 ---- ---- ---- ---- 21.90 +1.60 20.30 1530 ---- ---- ---- ---- 22.40 +1.70 20.70 1540 ---- ---- ---- ---- 23.30 +1.70 21.60 1550 ---- ---- ---- ---- 24.20 +1.70 22.50 1560 ---- ---- ---- ---- 25.20 +1.80 23.40 1570 ---- ---- ---- ---- 26.20 +1.80 24.40 1575 ---- ---- ---- ---- 26.80 +1.90 24.90 1580 ---- ---- ---- ---- 27.30 +2.00 25.30 1590 ---- ---- ---- ---- 28.40 +2.00 26.40 1600 ---- ---- ---- ---- 29.50 +2.10 27.40 1610 ---- ---- ---- ---- 30.60 +2.10 28.50 1615 ---- ---- ---- ---- 31.20 +2.20 29.00 1620 ---- ---- ---- ---- 31.80 +2.20 29.60 1625 ---- ---- ---- ---- 32.40 +2.30 30.10 1630 ---- ---- ---- ---- 33.00 +2.30 30.70 1635 ---- ---- ---- ---- 33.70 +2.40 31.30 1640 ---- ---- ---- ---- 34.30 +2.40 31.90 1645 ---- ---- ---- ---- 34.90 +2.40 32.50 1650 ---- ---- ---- ---- 35.60 +2.50 33.10 1655 ---- ---- ---- ---- 36.20 +2.50 33.70 1660 ---- ---- ---- ---- 36.90 +2.60 34.30 1665 ---- ---- ---- ---- 37.60 +2.60 35.00 1670 ---- ---- ---- ---- 38.30 +2.70 35.60 1675 ---- ---- ---- ---- 39.00 +2.70 36.30 1680 ---- ---- ---- ---- 39.70 +2.80 36.90 1685 ---- ---- ---- ---- 40.40 +2.80 37.60 1690 ---- ---- ---- ---- 41.10 +2.80 38.30 1695 ---- ---- ---- ---- 41.90 +2.90 39.00 1700 ---- ---- ---- ---- 42.60 +2.90 39.70 1705 ---- ---- ---- ---- 43.40 +3.00 40.40 1710 ---- ---- ---- ---- 44.10 +3.00 41.10 1715 ---- ---- ---- ---- 44.90 +3.00 41.90 1720 ---- ---- ---- ---- 45.70 +3.10 42.60 1725 ---- ---- ---- ---- 46.50 +3.20 43.30 1730 ---- ---- ---- ---- 47.30 +3.20 44.10 1735 ---- ---- ---- ---- 48.10 +3.20 44.90 1740 ---- ---- ---- ---- 49.00 +3.30 45.70 1745 ---- ---- ---- ---- 49.80 +3.40 46.40 1750 ---- ---- ---- ---- 50.70 +3.40 47.30 1755 ---- ---- ---- ---- 51.50 +3.40 48.10 1760 ---- ---- ---- ---- 52.40 +3.50 48.90 1765 ---- ---- ---- ---- 53.30 +3.60 49.70 1770 ---- ---- ---- ---- 54.20 +3.60 50.60 1775 ---- ---- ---- ---- 55.10 +3.70 51.40 1780 ---- ---- ---- ---- 56.00 +3.70 52.30 1785 ---- ---- ---- ---- 57.00 +3.80 53.20 1790 ---- ---- ---- ---- 57.90 +3.80 54.10 1795 ---- ---- ---- ---- 58.90 +3.90 55.00 1800 ---- ---- ---- ---- 59.90 +4.00 55.90 1805 ---- ---- ---- ---- 60.80 +4.00 56.80 1810 ---- ---- ---- ---- 61.80 +4.10 57.70 1815 ---- ---- ---- ---- 62.80 +4.10 58.70 1820 ---- ---- ---- ---- 63.90 +4.20 59.70 1825 ---- ---- ---- ---- 64.90 +4.30 60.60 1830 ---- ---- ---- ---- 65.90 +4.30 61.60 1835 ---- ---- ---- ---- 67.00 +4.40 62.60 1840 ---- ---- ---- ---- 68.10 +4.50 63.60 1845 ---- ---- ---- ---- 69.20 +4.50 64.70 1850 ---- ---- ---- ---- 70.30 +4.60 65.70 1855 ---- ---- ---- ---- 71.40 +4.70 66.70 1860 ---- ---- ---- ---- 72.50 +4.70 67.80 1865 ---- ---- ---- ---- 73.60 +4.70 68.90 1870 ---- ---- ---- ---- 74.80 +4.80 70.00 1875 ---- ---- ---- ---- 75.90 +4.80 71.10 1880 ---- ---- ---- ---- 77.10 +4.90 72.20 1885 ---- ---- ---- ---- 78.30 +5.00 73.30 1890 ---- ---- ---- ---- 79.50 +5.10 74.40 1895 ---- ---- ---- ---- 80.80 +5.20 75.60 1900 ---- ---- ---- ---- 82.00 +5.20 76.80 1905 ---- ---- ---- ---- 83.30 +5.30 78.00 1910 ---- ---- ---- ---- 84.50 +5.30 79.20 1915 ---- ---- ---- ---- 85.80 +5.40 80.40 1920 ---- ---- ---- ---- 87.10 +5.50 81.60 1925 ---- ---- ---- ---- 88.50 +5.60 82.90 1930 ---- ---- ---- ---- 89.80 +5.60 84.20 1935 ---- ---- ---- ---- 91.20 +5.70 85.50 1940 ---- ---- ---- ---- 92.60 +5.80 86.80 1945 ---- ---- ---- ---- 94.10 +5.90 88.20 1950 ---- ---- ---- ---- 95.50 +5.90 89.60 1955 ---- ---- ---- ---- 97.00 +6.00 91.00 1960 ---- ---- ---- ---- 98.50 +6.10 92.40 1965 ---- ---- ---- ---- 100.10 +6.20 93.90 1970 ---- ---- ---- ---- 101.60 +6.20 95.40 1975 ---- ---- ---- ---- 103.20 +6.30 96.90 1980 ---- ---- ---- ---- 104.90 +6.50 98.40 1985 ---- ---- ---- ---- 106.50 +6.50 100.00 1990 ---- ---- ---- ---- 108.20 +6.60 101.60 1995 ---- ---- ---- ---- 109.90 +6.60 103.30 2000 ---- ---- ---- ---- 111.70 +6.80 104.90 2005 ---- ---- ---- ---- 113.50 +6.80 106.70 2010 ---- ---- ---- ---- 115.30 +6.90 108.40 2015 ---- ---- ---- ---- 117.20 +7.00 110.20 2020 ---- ---- ---- ---- 119.10 +7.10 112.00 2025 ---- ---- ---- ---- 121.00 +7.20 113.80 2030 ---- ---- ---- ---- 122.90 +7.20 115.70 2035 ---- ---- ---- ---- 124.90 +7.30 117.60 2040 ---- ---- ---- ---- 127.00 +7.50 119.50 2045 ---- ---- ---- ---- 129.00 +7.50 121.50 2050 ---- ---- ---- ---- 131.10 +7.60 123.50 2055 ---- ---- ---- ---- 133.20 +7.70 125.50 2060 ---- ---- ---- ---- 135.40 +7.80 127.60 2065 ---- ---- ---- ---- 137.60 +7.90 129.70 2070 ---- ---- ---- ---- 139.80 +8.00 131.80 2075 ---- ---- ---- ---- 142.00 +8.00 134.00 2080 ---- ---- ---- ---- 144.30 +8.10 136.20 2085 ---- ---- ---- ---- 146.60 +8.20 138.40 2090 ---- ---- ---- ---- 149.00 +8.30 140.70 2095 ---- ---- ---- ---- 151.30 +8.40 142.90 2100 ---- ---- ---- ---- 153.70 +8.50 145.20 2105 ---- ---- ---- ---- 156.10 +8.50 147.60 2110 ---- ---- ---- ---- 158.60 +8.60 150.00 2115 ---- ---- ---- ---- 161.10 +8.70 152.40 2120 ---- ---- ---- ---- 163.60 +8.80 154.80 2125 ---- ---- ---- ---- 166.20 +8.90 157.30 2130 ---- ---- ---- ---- 168.80 +9.00 159.80 2135 ---- ---- ---- ---- 171.40 +9.10 162.30 2140 ---- ---- ---- ---- 174.00 +9.10 164.90 2145 ---- ---- ---- ---- 176.70 +9.30 167.40 2150 ---- ---- ---- ---- 179.40 +9.30 170.10 2155 ---- ---- ---- ---- 182.20 +9.50 172.70 2160 ---- ---- ---- ---- 185.00 +9.60 175.40 2165 ---- ---- ---- ---- 187.80 +9.60 178.20 2170 ---- ---- ---- ---- 190.60 +9.70 180.90 2175 ---- ---- ---- ---- 193.50 +9.80 183.70 2180 ---- ---- ---- ---- 196.40 +9.90 186.50 2185 ---- ---- ---- ---- 199.40 +10.00 189.40 2190 ---- ---- ---- ---- 202.30 +10.00 192.30 2195 ---- ---- ---- ---- 205.30 +10.10 195.20 2200 ---- ---- ---- ---- 208.40 +10.20 198.20 2205 ---- ---- ---- ---- 211.40 +10.30 201.10 2210 ---- ---- ---- ---- 214.50 +10.40 204.10 2215 ---- ---- ---- ---- 217.70 +10.50 207.20 2220 ---- ---- ---- ---- 220.80 +10.60 210.20 2225 ---- ---- ---- ---- 224.00 +10.70 213.30 2230 ---- ---- ---- ---- 227.20 +10.70 216.50 2235 ---- ---- ---- ---- 230.40 +10.80 219.60 2240 ---- ---- ---- ---- 233.70 +10.90 222.80 2245 ---- ---- ---- ---- 236.90 +10.90 226.00 2250 ---- ---- ---- ---- 240.20 +11.00 229.20 2255 ---- ---- ---- ---- 243.60 +11.20 232.40 2260 ---- ---- ---- ---- 246.90 +11.20 235.70 2265 ---- ---- ---- ---- 250.30 +11.30 239.00 2270 ---- ---- ---- ---- 253.70 +11.40 242.30 2275 ---- ---- ---- ---- 257.10 +11.40 245.70 2280 ---- ---- ---- ---- 260.60 +11.60 249.00 2285 ---- ---- ---- ---- 264.00 +11.60 252.40 2290 ---- ---- ---- ---- 267.50 +11.70 255.80 2295 ---- ---- ---- ---- 271.00 +11.80 259.20 2300 ---- ---- ---- ---- 274.50 +11.80 262.70 2305 ---- ---- ---- ---- 278.00 +11.90 266.10 2310 ---- ---- ---- ---- 281.60 +12.00 269.60 2315 ---- ---- ---- ---- 285.20 +12.10 273.10 2320 ---- ---- ---- ---- 288.80 +12.10 276.70 2325 ---- ---- ---- ---- 292.40 +12.20 280.20 2330 ---- ---- ---- ---- 296.00 +12.30 283.70 2335 ---- ---- ---- ---- 299.70 +12.40 287.30 2340 ---- ---- ---- ---- 303.30 +12.40 290.90 2345 ---- ---- ---- ---- 307.00 +12.50 294.50 2350 ---- ---- ---- ---- 310.70 +12.60 298.10 2355 ---- ---- ---- ---- 314.40 +12.60 301.80 2360 ---- ---- ---- ---- 318.10 +12.70 305.40 2365 ---- ---- ---- ---- 321.80 +12.70 309.10 2370 ---- ---- ---- ---- 325.60 +12.80 312.80 2375 ---- ---- ---- ---- 329.30 +12.80 316.50 2380 ---- ---- ---- ---- 333.10 +12.90 320.20 2385 ---- ---- ---- ---- 336.90 +13.00 323.90 2390 ---- ---- ---- ---- 340.70 +13.10 327.60 2395 ---- ---- ---- ---- 344.50 +13.10 331.40 2400 ---- ---- ---- ---- 348.30 +13.20 335.10 2405 ---- ---- ---- ---- 352.20 +13.30 338.90 2410 ---- ---- ---- ---- 356.00 +13.30 342.70 2415 ---- ---- ---- ---- 359.90 +13.40 346.50 2420 ---- ---- ---- ---- 363.70 +13.40 350.30 2425 ---- ---- ---- ---- 367.60 +13.50 354.10 2430 ---- ---- ---- ---- 371.50 +13.60 357.90 2435 ---- ---- ---- ---- 375.40 +13.60 361.80 2440 ---- ---- ---- ---- 379.30 +13.70 365.60 2445 ---- ---- ---- ---- 383.30 +13.80 369.50 2450 ---- ---- ---- ---- 387.20 +13.80 373.40 2455 ---- ---- ---- ---- 391.20 +13.90 377.30 2460 ---- ---- ---- ---- 395.10 +13.90 381.20 2465 ---- ---- ---- ---- 399.10 +14.00 385.10 2470 ---- ---- ---- ---- 403.10 +14.10 389.00 2475 ---- ---- ---- ---- 407.10 +14.20 392.90 2480 ---- ---- ---- ---- 411.10 +14.20 396.90 2490 ---- ---- ---- ---- 419.10 +14.30 404.80 2500 ---- ---- ---- ---- 427.20 +14.50 412.70 2510 ---- ---- ---- ---- 435.30 +14.60 420.70 2520 ---- ---- ---- ---- 443.40 +14.60 428.80 2525 ---- ---- ---- ---- 447.50 +14.70 432.80 2530 ---- ---- ---- ---- 451.60 +14.80 436.80 2540 ---- ---- ---- ---- 459.80 +14.80 445.00 2550 ---- ---- ---- ---- 468.10 +15.00 453.10 2560 ---- ---- ---- ---- 476.40 +15.10 461.30 2570 ---- ---- ---- ---- 484.70 +15.20 469.50 2575 ---- ---- ---- ---- 488.80 +15.20 473.60 2600 ---- ---- ---- ---- 509.80 +15.40 494.40 2625 ---- ---- ---- ---- 531.00 +15.70 515.30 2650 ---- ---- ---- ---- 552.40 +16.00 536.40 2675 ---- ---- ---- ---- 573.90 +16.10 557.80 2700 ---- ---- ---- ---- 595.60 +16.40 579.20 2725 ---- ---- ---- ---- 617.40 +16.50 600.90 2750 ---- ---- ---- ---- 639.40 +16.70 622.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.90 +.90 13.00 1375 ---- ---- ---- ---- 15.50 +1.00 14.50 1400 ---- ---- ---- ---- 17.20 +1.20 16.00 1425 ---- ---- ---- ---- 19.00 +1.30 17.70 1450 ---- ---- ---- ---- 20.90 +1.30 19.60 1475 ---- ---- ---- ---- 23.00 +1.50 21.50 1500 ---- ---- ---- ---- 25.30 +1.60 23.70 1525 ---- ---- ---- ---- 27.70 +1.70 26.00 1530 ---- ---- ---- ---- 28.20 +1.80 26.40 1540 ---- ---- ---- ---- 29.30 +1.90 27.40 1550 ---- ---- ---- ---- 30.30 +1.90 28.40 1560 ---- ---- ---- ---- 31.40 +2.00 29.40 1570 ---- ---- ---- ---- 32.60 +2.10 30.50 1575 ---- ---- ---- ---- 33.10 +2.10 31.00 1580 ---- ---- ---- ---- 33.70 +2.10 31.60 1590 ---- ---- ---- ---- 34.90 +2.20 32.70 1600 ---- ---- ---- ---- 36.10 +2.20 33.90 1610 ---- ---- ---- ---- 37.40 +2.40 35.00 1620 ---- ---- ---- ---- 38.70 +2.50 36.20 1625 ---- ---- ---- ---- 39.30 +2.40 36.90 1630 ---- ---- ---- ---- 40.00 +2.50 37.50 1635 ---- ---- ---- ---- 40.60 +2.50 38.10 1640 ---- ---- ---- ---- 41.30 +2.50 38.80 1645 ---- ---- ---- ---- 42.00 +2.60 39.40 1650 ---- ---- ---- ---- 42.70 +2.60 40.10 1655 ---- ---- ---- ---- 43.40 +2.70 40.70 1660 ---- ---- ---- ---- 44.10 +2.70 41.40 1665 ---- ---- ---- ---- 44.90 +2.80 42.10 1670 ---- ---- ---- ---- 45.60 +2.80 42.80 1675 ---- ---- ---- ---- 46.30 +2.80 43.50 1680 ---- ---- ---- ---- 47.10 +2.90 44.20 1685 ---- ---- ---- ---- 47.80 +2.90 44.90 1690 ---- ---- ---- ---- 48.60 +3.00 45.60 1695 ---- ---- ---- ---- 49.40 +3.00 46.40 1700 ---- ---- ---- ---- 50.20 +3.10 47.10 1705 ---- ---- ---- ---- 51.00 +3.10 47.90 1710 ---- ---- ---- ---- 51.80 +3.20 48.60 1715 ---- ---- ---- ---- 52.60 +3.20 49.40 1720 ---- ---- ---- ---- 53.40 +3.20 50.20 1725 ---- ---- ---- ---- 54.20 +3.20 51.00 1730 ---- ---- ---- ---- 55.10 +3.30 51.80 1735 ---- ---- ---- ---- 56.00 +3.40 52.60 1740 ---- ---- ---- ---- 56.80 +3.40 53.40 1745 ---- ---- ---- ---- 57.70 +3.50 54.20 1750 ---- ---- ---- ---- 58.60 +3.60 55.00 1755 ---- ---- ---- ---- 59.50 +3.60 55.90 1760 ---- ---- ---- ---- 60.40 +3.70 56.70 1765 ---- ---- ---- ---- 61.30 +3.70 57.60 1770 ---- ---- ---- ---- 62.20 +3.70 58.50 1775 ---- ---- ---- ---- 63.20 +3.80 59.40 1780 ---- ---- ---- ---- 64.10 +3.80 60.30 1785 ---- ---- ---- ---- 65.10 +3.90 61.20 1790 ---- ---- ---- ---- 66.00 +3.90 62.10 1795 ---- ---- ---- ---- 67.00 +4.00 63.00 1800 ---- ---- ---- ---- 68.00 +4.00 64.00 1805 ---- ---- ---- ---- 69.00 +4.10 64.90 1810 ---- ---- ---- ---- 70.00 +4.10 65.90 1815 ---- ---- ---- ---- 71.10 +4.20 66.90 1820 ---- ---- ---- ---- 72.10 +4.30 67.80 1825 ---- ---- ---- ---- 73.10 +4.30 68.80 1830 ---- ---- ---- ---- 74.20 +4.40 69.80 1835 ---- ---- ---- ---- 75.30 +4.50 70.80 1840 ---- ---- ---- ---- 76.40 +4.50 71.90 1845 ---- ---- ---- ---- 77.50 +4.60 72.90 1850 ---- ---- ---- ---- 78.60 +4.60 74.00 1855 ---- ---- ---- ---- 79.70 +4.70 75.00 1860 ---- ---- ---- ---- 80.80 +4.70 76.10 1865 ---- ---- ---- ---- 81.90 +4.70 77.20 1870 ---- ---- ---- ---- 83.10 +4.80 78.30 1875 ---- ---- ---- ---- 84.30 +4.90 79.40 1880 ---- ---- ---- ---- 85.40 +4.90 80.50 1885 ---- ---- ---- ---- 86.60 +5.00 81.60 1890 ---- ---- ---- ---- 87.80 +5.00 82.80 1895 ---- ---- ---- ---- 89.10 +5.20 83.90 1900 ---- ---- ---- ---- 90.30 +5.20 85.10 1905 ---- ---- ---- ---- 91.50 +5.20 86.30 1910 ---- ---- ---- ---- 92.80 +5.40 87.40 1915 ---- ---- ---- ---- 94.00 +5.30 88.70 1920 ---- ---- ---- ---- 95.30 +5.40 89.90 1925 ---- ---- ---- ---- 96.60 +5.50 91.10 1930 ---- ---- ---- ---- 97.90 +5.50 92.40 1935 ---- ---- ---- ---- 99.30 +5.70 93.60 1940 ---- ---- ---- ---- 100.60 +5.70 94.90 1945 ---- ---- ---- ---- 102.00 +5.80 96.20 1950 ---- ---- ---- ---- 103.40 +5.90 97.50 1955 ---- ---- ---- ---- 104.80 +5.90 98.90 1960 ---- ---- ---- ---- 106.30 +6.00 100.30 1965 ---- ---- ---- ---- 107.70 +6.10 101.60 1970 ---- ---- ---- ---- 109.20 +6.10 103.10 1975 ---- ---- ---- ---- 110.70 +6.20 104.50 1980 ---- ---- ---- ---- 112.20 +6.20 106.00 1985 ---- ---- ---- ---- 113.80 +6.30 107.50 1990 ---- ---- ---- ---- 115.40 +6.40 109.00 1995 ---- ---- ---- ---- 117.00 +6.50 110.50 2000 ---- ---- ---- ---- 118.70 +6.60 112.10 2005 ---- ---- ---- ---- 120.40 +6.70 113.70 2010 ---- ---- ---- ---- 122.10 +6.70 115.40 2015 ---- ---- ---- ---- 123.80 +6.80 117.00 2020 ---- ---- ---- ---- 125.60 +6.90 118.70 2025 ---- ---- ---- ---- 127.40 +6.90 120.50 2030 ---- ---- ---- ---- 129.30 +7.10 122.20 2035 ---- ---- ---- ---- 131.10 +7.10 124.00 2040 ---- ---- ---- ---- 133.00 +7.10 125.90 2045 ---- ---- ---- ---- 135.00 +7.30 127.70 2050 ---- ---- ---- ---- 137.00 +7.40 129.60 2055 ---- ---- ---- ---- 139.00 +7.40 131.60 2060 ---- ---- ---- ---- 141.00 +7.50 133.50 2065 ---- ---- ---- ---- 143.10 +7.60 135.50 2070 ---- ---- ---- ---- 145.20 +7.70 137.50 2075 ---- ---- ---- ---- 147.30 +7.70 139.60 2080 ---- ---- ---- ---- 149.50 +7.80 141.70 2085 ---- ---- ---- ---- 151.70 +7.90 143.80 2090 ---- ---- ---- ---- 154.00 +8.00 146.00 2095 ---- ---- ---- ---- 156.20 +8.00 148.20 2100 ---- ---- ---- ---- 158.50 +8.10 150.40 2105 ---- ---- ---- ---- 160.80 +8.20 152.60 2110 ---- ---- ---- ---- 163.20 +8.30 154.90 2115 ---- ---- ---- ---- 165.60 +8.40 157.20 2120 ---- ---- ---- ---- 168.00 +8.50 159.50 2125 ---- ---- ---- ---- 170.40 +8.50 161.90 2130 ---- ---- ---- ---- 172.90 +8.60 164.30 2135 ---- ---- ---- ---- 175.40 +8.70 166.70 2140 ---- ---- ---- ---- 177.90 +8.80 169.10 2145 ---- ---- ---- ---- 180.50 +8.90 171.60 2150 ---- ---- ---- ---- 183.10 +9.00 174.10 2155 ---- ---- ---- ---- 185.70 +9.00 176.70 2160 ---- ---- ---- ---- 188.40 +9.20 179.20 2165 ---- ---- ---- ---- 191.10 +9.20 181.90 2170 ---- ---- ---- ---- 193.80 +9.30 184.50 2175 ---- ---- ---- ---- 196.50 +9.30 187.20 2180 ---- ---- ---- ---- 199.30 +9.40 189.90 2185 ---- ---- ---- ---- 202.10 +9.50 192.60 2190 ---- ---- ---- ---- 205.00 +9.60 195.40 2195 ---- ---- ---- ---- 207.90 +9.70 198.20 2200 ---- ---- ---- ---- 210.80 +9.80 201.00 2205 ---- ---- ---- ---- 213.70 +9.80 203.90 2210 ---- ---- ---- ---- 216.70 +9.90 206.80 2215 ---- ---- ---- ---- 219.70 +10.00 209.70 2220 ---- ---- ---- ---- 222.70 +10.00 212.70 2225 ---- ---- ---- ---- 225.80 +10.20 215.60 2230 ---- ---- ---- ---- 228.90 +10.20 218.70 2235 ---- ---- ---- ---- 232.00 +10.30 221.70 2240 ---- ---- ---- ---- 235.20 +10.40 224.80 2245 ---- ---- ---- ---- 238.30 +10.40 227.90 2250 ---- ---- ---- ---- 241.60 +10.60 231.00 2255 ---- ---- ---- ---- 244.80 +10.60 234.20 2260 ---- ---- ---- ---- 248.00 +10.60 237.40 2265 ---- ---- ---- ---- 251.30 +10.70 240.60 2270 ---- ---- ---- ---- 254.60 +10.80 243.80 2275 ---- ---- ---- ---- 258.00 +11.00 247.00 2280 ---- ---- ---- ---- 261.30 +11.00 250.30 2285 ---- ---- ---- ---- 264.70 +11.10 253.60 2290 ---- ---- ---- ---- 268.10 +11.20 256.90 2295 ---- ---- ---- ---- 271.50 +11.20 260.30 2300 ---- ---- ---- ---- 274.90 +11.20 263.70 2305 ---- ---- ---- ---- 278.40 +11.30 267.10 2310 ---- ---- ---- ---- 281.90 +11.40 270.50 2315 ---- ---- ---- ---- 285.40 +11.50 273.90 2320 ---- ---- ---- ---- 288.90 +11.60 277.30 2325 ---- ---- ---- ---- 292.40 +11.60 280.80 2330 ---- ---- ---- ---- 296.00 +11.70 284.30 2335 ---- ---- ---- ---- 299.60 +11.80 287.80 2340 ---- ---- ---- ---- 303.10 +11.80 291.30 2345 ---- ---- ---- ---- 306.80 +11.90 294.90 2350 ---- ---- ---- ---- 310.40 +12.00 298.40 2355 ---- ---- ---- ---- 314.00 +12.00 302.00 2360 ---- ---- ---- ---- 317.70 +12.10 305.60 2365 ---- ---- ---- ---- 321.30 +12.10 309.20 2370 ---- ---- ---- ---- 325.00 +12.20 312.80 2375 ---- ---- ---- ---- 328.70 +12.30 316.40 2380 ---- ---- ---- ---- 332.40 +12.30 320.10 2385 ---- ---- ---- ---- 336.20 +12.40 323.80 2390 ---- ---- ---- ---- 339.90 +12.50 327.40 2395 ---- ---- ---- ---- 343.70 +12.60 331.10 2400 ---- ---- ---- ---- 347.40 +12.60 334.80 2405 ---- ---- ---- ---- 351.20 +12.60 338.60 2410 ---- ---- ---- ---- 355.00 +12.70 342.30 2415 ---- ---- ---- ---- 358.80 +12.80 346.00 2420 ---- ---- ---- ---- 362.60 +12.80 349.80 2425 ---- ---- ---- ---- 366.50 +13.00 353.50 2430 ---- ---- ---- ---- 370.30 +13.00 357.30 2435 ---- ---- ---- ---- 374.10 +13.00 361.10 2440 ---- ---- ---- ---- 378.00 +13.10 364.90 2445 ---- ---- ---- ---- 381.90 +13.20 368.70 2450 ---- ---- ---- ---- 385.80 +13.20 372.60 2455 ---- ---- ---- ---- 389.70 +13.30 376.40 2460 ---- ---- ---- ---- 393.60 +13.40 380.20 2465 ---- ---- ---- ---- 397.50 +13.40 384.10 2470 ---- ---- ---- ---- 401.40 +13.40 388.00 2475 ---- ---- ---- ---- 405.30 +13.50 391.80 2480 ---- ---- ---- ---- 409.30 +13.60 395.70 2485 ---- ---- ---- ---- 413.20 +13.60 399.60 2490 ---- ---- ---- ---- 417.20 +13.70 403.50 2495 ---- ---- ---- ---- 421.20 +13.70 407.50 2500 ---- ---- ---- ---- 425.20 +13.80 411.40 2510 ---- ---- ---- ---- 433.20 +13.90 419.30 2520 ---- ---- ---- ---- 441.20 +14.00 427.20 2525 ---- ---- ---- ---- 445.20 +14.00 431.20 2530 ---- ---- ---- ---- 449.30 +14.10 435.20 2540 ---- ---- ---- ---- 457.40 +14.20 443.20 2550 ---- ---- ---- ---- 465.50 +14.30 451.20 2560 ---- ---- ---- ---- 473.70 +14.40 459.30 2570 ---- ---- ---- ---- 481.90 +14.50 467.40 2575 ---- ---- ---- ---- 486.00 +14.50 471.50 2580 ---- ---- ---- ---- 490.20 +14.60 475.60 2590 ---- ---- ---- ---- 498.40 +14.60 483.80 2600 ---- ---- ---- ---- 506.70 +14.70 492.00 2625 ---- ---- ---- ---- 527.60 +15.00 512.60 2650 ---- ---- ---- ---- 548.70 +15.20 533.50 2675 ---- ---- ---- ---- 570.00 +15.40 554.60 2700 ---- ---- ---- ---- 591.40 +15.60 575.80 2725 ---- ---- ---- ---- 613.00 +15.80 597.20 2750 ---- ---- ---- ---- 634.80 +16.10 618.70 2775 ---- ---- ---- ---- 656.60 +16.20 640.40 2800 ---- ---- ---- ---- 678.70 +16.50 662.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.30 +1.10 17.20 1375 ---- ---- ---- ---- 20.10 +1.20 18.90 1400 ---- ---- ---- ---- 22.10 +1.40 20.70 1425 ---- ---- ---- ---- 24.10 +1.40 22.70 1450 ---- ---- ---- ---- 26.40 +1.60 24.80 1475 ---- ---- ---- ---- 28.80 +1.70 27.10 1500 ---- ---- ---- ---- 31.30 +1.80 29.50 1525 ---- ---- ---- ---- 34.00 +2.00 32.00 1550 ---- ---- ---- ---- 36.90 +2.10 34.80 1560 ---- ---- ---- ---- 38.10 +2.20 35.90 1570 ---- ---- ---- ---- 39.30 +2.20 37.10 1575 ---- ---- ---- ---- 40.00 +2.30 37.70 1580 ---- ---- ---- ---- 40.60 +2.30 38.30 1590 ---- ---- ---- ---- 41.90 +2.40 39.50 1600 ---- ---- ---- ---- 43.20 +2.50 40.70 1610 ---- ---- ---- ---- 44.60 +2.60 42.00 1620 ---- ---- ---- ---- 45.90 +2.60 43.30 1625 ---- ---- ---- ---- 46.60 +2.60 44.00 1630 ---- ---- ---- ---- 47.40 +2.70 44.70 1640 ---- ---- ---- ---- 48.80 +2.70 46.10 1650 ---- ---- ---- ---- 50.30 +2.80 47.50 1655 ---- ---- ---- ---- 51.00 +2.80 48.20 1660 ---- ---- ---- ---- 51.80 +2.90 48.90 1665 ---- ---- ---- ---- 52.60 +3.00 49.60 1670 ---- ---- ---- ---- 53.30 +2.90 50.40 1675 ---- ---- ---- ---- 54.10 +3.00 51.10 1680 ---- ---- ---- ---- 54.90 +3.00 51.90 1685 ---- ---- ---- ---- 55.70 +3.10 52.60 1690 ---- ---- ---- ---- 56.50 +3.10 53.40 1695 ---- ---- ---- ---- 57.40 +3.20 54.20 1700 ---- ---- ---- ---- 58.20 +3.20 55.00 1705 ---- ---- ---- ---- 59.00 +3.20 55.80 1710 ---- ---- ---- ---- 59.90 +3.30 56.60 1715 ---- ---- ---- ---- 60.70 +3.30 57.40 1720 ---- ---- ---- ---- 61.60 +3.40 58.20 1725 ---- ---- ---- ---- 62.50 +3.50 59.00 1730 ---- ---- ---- ---- 63.40 +3.50 59.90 1735 ---- ---- ---- ---- 64.30 +3.60 60.70 1740 ---- ---- ---- ---- 65.20 +3.60 61.60 1745 ---- ---- ---- ---- 66.10 +3.60 62.50 1750 ---- ---- ---- ---- 67.00 +3.70 63.30 1755 ---- ---- ---- ---- 67.90 +3.70 64.20 1760 ---- ---- ---- ---- 68.90 +3.80 65.10 1765 ---- ---- ---- ---- 69.80 +3.80 66.00 1770 ---- ---- ---- ---- 70.80 +3.90 66.90 1775 ---- ---- ---- ---- 71.80 +3.90 67.90 1780 ---- ---- ---- ---- 72.80 +4.00 68.80 1785 ---- ---- ---- ---- 73.70 +4.00 69.70 1790 ---- ---- ---- ---- 74.70 +4.00 70.70 1795 ---- ---- ---- ---- 75.80 +4.20 71.60 1800 ---- ---- ---- ---- 76.80 +4.20 72.60 1805 ---- ---- ---- ---- 77.80 +4.20 73.60 1810 ---- ---- ---- ---- 78.90 +4.30 74.60 1815 ---- ---- ---- ---- 79.90 +4.30 75.60 1820 ---- ---- ---- ---- 81.00 +4.40 76.60 1825 ---- ---- ---- ---- 82.00 +4.40 77.60 1830 ---- ---- ---- ---- 83.10 +4.50 78.60 1835 ---- ---- ---- ---- 84.20 +4.50 79.70 1840 ---- ---- ---- ---- 85.30 +4.60 80.70 1845 ---- ---- ---- ---- 86.40 +4.60 81.80 1850 ---- ---- ---- ---- 87.60 +4.70 82.90 1855 ---- ---- ---- ---- 88.70 +4.70 84.00 1860 ---- ---- ---- ---- 89.90 +4.80 85.10 1865 ---- ---- ---- ---- 91.00 +4.80 86.20 1870 ---- ---- ---- ---- 92.20 +4.90 87.30 1875 ---- ---- ---- ---- 93.40 +5.00 88.40 1880 ---- ---- ---- ---- 94.60 +5.10 89.50 1885 ---- ---- ---- ---- 95.80 +5.10 90.70 1890 ---- ---- ---- ---- 97.00 +5.20 91.80 1895 ---- ---- ---- ---- 98.20 +5.20 93.00 1900 ---- ---- ---- ---- 99.50 +5.30 94.20 1905 ---- ---- ---- ---- 100.70 +5.30 95.40 1910 ---- ---- ---- ---- 102.00 +5.40 96.60 1915 ---- ---- ---- ---- 103.20 +5.40 97.80 1920 ---- ---- ---- ---- 104.50 +5.50 99.00 1925 ---- ---- ---- ---- 105.80 +5.50 100.30 1930 ---- ---- ---- ---- 107.10 +5.60 101.50 1935 ---- ---- ---- ---- 108.50 +5.70 102.80 1940 ---- ---- ---- ---- 109.80 +5.70 104.10 1945 ---- ---- ---- ---- 111.20 +5.80 105.40 1950 ---- ---- ---- ---- 112.50 +5.80 106.70 1955 ---- ---- ---- ---- 113.90 +5.90 108.00 1960 ---- ---- ---- ---- 115.30 +6.00 109.30 1965 ---- ---- ---- ---- 116.80 +6.10 110.70 1970 ---- ---- ---- ---- 118.20 +6.10 112.10 1975 ---- ---- ---- ---- 119.70 +6.20 113.50 1980 ---- ---- ---- ---- 121.20 +6.20 115.00 1985 ---- ---- ---- ---- 122.70 +6.30 116.40 1990 ---- ---- ---- ---- 124.30 +6.40 117.90 1995 ---- ---- ---- ---- 125.90 +6.50 119.40 2000 ---- ---- ---- ---- 127.50 +6.60 120.90 2005 ---- ---- ---- ---- 129.10 +6.60 122.50 2010 ---- ---- ---- ---- 130.80 +6.70 124.10 2015 ---- ---- ---- ---- 132.40 +6.70 125.70 2020 ---- ---- ---- ---- 134.20 +6.80 127.40 2025 ---- ---- ---- ---- 135.90 +6.90 129.00 2030 ---- ---- ---- ---- 137.70 +6.90 130.80 2035 ---- ---- ---- ---- 139.50 +7.00 132.50 2040 ---- ---- ---- ---- 141.40 +7.10 134.30 2045 ---- ---- ---- ---- 143.30 +7.20 136.10 2050 ---- ---- ---- ---- 145.20 +7.30 137.90 2055 ---- ---- ---- ---- 147.10 +7.30 139.80 2060 ---- ---- ---- ---- 149.10 +7.40 141.70 2065 ---- ---- ---- ---- 151.10 +7.40 143.70 2070 ---- ---- ---- ---- 153.20 +7.60 145.60 2075 ---- ---- ---- ---- 155.20 +7.60 147.60 2080 ---- ---- ---- ---- 157.40 +7.70 149.70 2085 ---- ---- ---- ---- 159.50 +7.80 151.70 2090 ---- ---- ---- ---- 161.70 +7.80 153.90 2095 ---- ---- ---- ---- 163.90 +7.90 156.00 2100 ---- ---- ---- ---- 166.10 +7.90 158.20 2105 ---- ---- ---- ---- 168.40 +8.00 160.40 2110 ---- ---- ---- ---- 170.70 +8.10 162.60 2115 ---- ---- ---- ---- 173.00 +8.20 164.80 2120 ---- ---- ---- ---- 175.40 +8.30 167.10 2125 ---- ---- ---- ---- 177.80 +8.40 169.40 2130 ---- ---- ---- ---- 180.20 +8.40 171.80 2135 ---- ---- ---- ---- 182.60 +8.50 174.10 2140 ---- ---- ---- ---- 185.10 +8.60 176.50 2145 ---- ---- ---- ---- 187.60 +8.60 179.00 2150 ---- ---- ---- ---- 190.20 +8.80 181.40 2155 ---- ---- ---- ---- 192.70 +8.80 183.90 2160 ---- ---- ---- ---- 195.30 +8.90 186.40 2165 ---- ---- ---- ---- 197.90 +8.90 189.00 2170 ---- ---- ---- ---- 200.60 +9.00 191.60 2175 ---- ---- ---- ---- 203.30 +9.10 194.20 2180 ---- ---- ---- ---- 206.00 +9.20 196.80 2185 ---- ---- ---- ---- 208.80 +9.30 199.50 2190 ---- ---- ---- ---- 211.50 +9.30 202.20 2195 ---- ---- ---- ---- 214.40 +9.50 204.90 2200 ---- ---- ---- ---- 217.20 +9.50 207.70 2205 ---- ---- ---- ---- 220.10 +9.60 210.50 2210 ---- ---- ---- ---- 223.00 +9.70 213.30 2215 ---- ---- ---- ---- 225.90 +9.70 216.20 2220 ---- ---- ---- ---- 228.90 +9.80 219.10 2225 ---- ---- ---- ---- 231.90 +9.90 222.00 2230 ---- ---- ---- ---- 234.90 +9.90 225.00 2235 ---- ---- ---- ---- 238.00 +10.00 228.00 2240 ---- ---- ---- ---- 241.10 +10.10 231.00 2245 ---- ---- ---- ---- 244.20 +10.10 234.10 2250 ---- ---- ---- ---- 247.40 +10.30 237.10 2255 ---- ---- ---- ---- 250.60 +10.30 240.30 2260 ---- ---- ---- ---- 253.80 +10.40 243.40 2265 ---- ---- ---- ---- 257.00 +10.50 246.50 2270 ---- ---- ---- ---- 260.20 +10.50 249.70 2275 ---- ---- ---- ---- 263.50 +10.60 252.90 2280 ---- ---- ---- ---- 266.80 +10.60 256.20 2285 ---- ---- ---- ---- 270.20 +10.80 259.40 2290 ---- ---- ---- ---- 273.50 +10.80 262.70 2295 ---- ---- ---- ---- 276.90 +10.90 266.00 2300 ---- ---- ---- ---- 280.30 +10.90 269.40 2305 ---- ---- ---- ---- 283.70 +11.00 272.70 2310 ---- ---- ---- ---- 287.20 +11.10 276.10 2315 ---- ---- ---- ---- 290.60 +11.10 279.50 2320 ---- ---- ---- ---- 294.10 +11.20 282.90 2325 ---- ---- ---- ---- 297.60 +11.30 286.30 2330 ---- ---- ---- ---- 301.10 +11.30 289.80 2335 ---- ---- ---- ---- 304.70 +11.40 293.30 2340 ---- ---- ---- ---- 308.20 +11.50 296.70 2345 ---- ---- ---- ---- 311.80 +11.50 300.30 2350 ---- ---- ---- ---- 315.40 +11.60 303.80 2355 ---- ---- ---- ---- 319.00 +11.70 307.30 2360 ---- ---- ---- ---- 322.60 +11.70 310.90 2365 ---- ---- ---- ---- 326.20 +11.70 314.50 2370 ---- ---- ---- ---- 329.90 +11.80 318.10 2375 ---- ---- ---- ---- 333.60 +11.90 321.70 2380 ---- ---- ---- ---- 337.30 +12.00 325.30 2385 ---- ---- ---- ---- 341.00 +12.10 328.90 2390 ---- ---- ---- ---- 344.70 +12.10 332.60 2395 ---- ---- ---- ---- 348.40 +12.10 336.30 2400 ---- ---- ---- ---- 352.20 +12.30 339.90 2405 ---- ---- ---- ---- 355.90 +12.30 343.60 2410 ---- ---- ---- ---- 359.70 +12.40 347.30 2415 ---- ---- ---- ---- 363.50 +12.40 351.10 2420 ---- ---- ---- ---- 367.20 +12.40 354.80 2425 ---- ---- ---- ---- 371.00 +12.50 358.50 2430 ---- ---- ---- ---- 374.90 +12.60 362.30 2435 ---- ---- ---- ---- 378.70 +12.60 366.10 2440 ---- ---- ---- ---- 382.50 +12.70 369.80 2445 ---- ---- ---- ---- 386.40 +12.80 373.60 2450 ---- ---- ---- ---- 390.20 +12.80 377.40 2455 ---- ---- ---- ---- 394.10 +12.80 381.30 2460 ---- ---- ---- ---- 398.00 +12.90 385.10 2465 ---- ---- ---- ---- 401.90 +13.00 388.90 2470 ---- ---- ---- ---- 405.80 +13.00 392.80 2475 ---- ---- ---- ---- 409.70 +13.10 396.60 2480 ---- ---- ---- ---- 413.60 +13.10 400.50 2485 ---- ---- ---- ---- 417.50 +13.20 404.30 2490 ---- ---- ---- ---- 421.40 +13.20 408.20 2495 ---- ---- ---- ---- 425.40 +13.30 412.10 2500 ---- ---- ---- ---- 429.40 +13.40 416.00 2505 ---- ---- ---- ---- 433.30 +13.30 420.00 2510 ---- ---- ---- ---- 437.30 +13.40 423.90 2515 ---- ---- ---- ---- 441.30 +13.50 427.80 2520 ---- ---- ---- ---- 445.30 +13.50 431.80 2525 ---- ---- ---- ---- 449.30 +13.60 435.70 2530 ---- ---- ---- ---- 453.30 +13.60 439.70 2540 ---- ---- ---- ---- 461.30 +13.70 447.60 2550 ---- ---- ---- ---- 469.40 +13.80 455.60 2560 ---- ---- ---- ---- 477.60 +14.00 463.60 2570 ---- ---- ---- ---- 485.70 +14.00 471.70 2575 ---- ---- ---- ---- 489.80 +14.10 475.70 2580 ---- ---- ---- ---- 493.90 +14.10 479.80 2590 ---- ---- ---- ---- 502.10 +14.20 487.90 2600 ---- ---- ---- ---- 510.40 +14.30 496.10 2610 ---- ---- ---- ---- 518.70 +14.40 504.30 2625 ---- ---- ---- ---- 531.10 +14.50 516.60 2650 ---- ---- ---- ---- 552.10 +14.80 537.30 2675 ---- ---- ---- ---- 573.20 +14.90 558.30 2700 ---- ---- ---- ---- 594.50 +15.20 579.30 2725 ---- ---- ---- ---- 615.90 +15.30 600.60 2750 ---- ---- ---- ---- 637.50 +15.50 622.00 2775 ---- ---- ---- ---- 659.20 +15.70 643.50 2800 ---- ---- ---- ---- 681.10 +15.90 665.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.20 +.80 23.40 1400 ---- ---- ---- ---- 26.30 +.80 25.50 1425 ---- ---- ---- ---- 28.60 +.90 27.70 1450 ---- ---- ---- ---- 31.10 +1.10 30.00 1475 ---- ---- ---- ---- 33.70 +1.20 32.50 1500 ---- ---- ---- ---- 36.50 +1.40 35.10 1525 ---- ---- ---- ---- 39.40 +1.60 37.80 1550 ---- ---- ---- ---- 42.50 +1.70 40.80 1570 ---- ---- ---- ---- 45.10 +1.90 43.20 1575 ---- ---- ---- ---- 45.70 +1.80 43.90 1580 ---- ---- ---- ---- 46.40 +1.90 44.50 1590 ---- ---- ---- ---- 47.80 +2.00 45.80 1600 ---- ---- ---- ---- 49.20 +2.10 47.10 1610 ---- ---- ---- ---- 50.60 +2.10 48.50 1620 ---- ---- ---- ---- 52.00 +2.10 49.90 1625 ---- ---- ---- ---- 52.80 +2.20 50.60 1630 ---- ---- ---- ---- 53.50 +2.20 51.30 1640 ---- ---- ---- ---- 55.10 +2.40 52.70 1650 ---- ---- ---- ---- 56.60 +2.40 54.20 1660 ---- ---- ---- ---- 58.20 +2.50 55.70 1670 ---- ---- ---- ---- 59.80 +2.60 57.20 1675 ---- ---- ---- ---- 60.60 +2.60 58.00 1680 ---- ---- ---- ---- 61.40 +2.60 58.80 1685 ---- ---- ---- ---- 62.30 +2.70 59.60 1690 ---- ---- ---- ---- 63.10 +2.70 60.40 1695 ---- ---- ---- ---- 64.00 +2.80 61.20 1700 ---- ---- ---- ---- 64.80 +2.80 62.00 1705 ---- ---- ---- ---- 65.70 +2.90 62.80 1710 ---- ---- ---- ---- 66.60 +3.00 63.60 1715 ---- ---- ---- ---- 67.50 +3.00 64.50 1720 ---- ---- ---- ---- 68.40 +3.10 65.30 1725 ---- ---- ---- ---- 69.30 +3.10 66.20 1730 ---- ---- ---- ---- 70.20 +3.20 67.00 1735 ---- ---- ---- ---- 71.10 +3.20 67.90 1740 ---- ---- ---- ---- 72.00 +3.20 68.80 1745 ---- ---- ---- ---- 73.00 +3.30 69.70 1750 ---- ---- ---- ---- 73.90 +3.30 70.60 1755 ---- ---- ---- ---- 74.90 +3.40 71.50 1760 ---- ---- ---- ---- 75.80 +3.40 72.40 1765 ---- ---- ---- ---- 76.80 +3.50 73.30 1770 ---- ---- ---- ---- 77.80 +3.60 74.20 1775 ---- ---- ---- ---- 78.80 +3.60 75.20 1780 ---- ---- ---- ---- 79.80 +3.70 76.10 1785 ---- ---- ---- ---- 80.80 +3.70 77.10 1790 ---- ---- ---- ---- 81.80 +3.70 78.10 1795 ---- ---- ---- ---- 82.90 +3.90 79.00 1800 ---- ---- ---- ---- 83.90 +3.90 80.00 1805 ---- ---- ---- ---- 85.00 +4.00 81.00 1810 ---- ---- ---- ---- 86.00 +4.00 82.00 1815 ---- ---- ---- ---- 87.10 +4.10 83.00 1820 ---- ---- ---- ---- 88.20 +4.20 84.00 1825 ---- ---- ---- ---- 89.30 +4.20 85.10 1830 ---- ---- ---- ---- 90.30 +4.20 86.10 1835 ---- ---- ---- ---- 91.50 +4.30 87.20 1840 ---- ---- ---- ---- 92.60 +4.40 88.20 1845 ---- ---- ---- ---- 93.70 +4.40 89.30 1850 ---- ---- ---- ---- 94.80 +4.40 90.40 1855 ---- ---- ---- ---- 96.00 +4.50 91.50 1860 ---- ---- ---- ---- 97.10 +4.50 92.60 1865 ---- ---- ---- ---- 98.30 +4.60 93.70 1870 ---- ---- ---- ---- 99.50 +4.70 94.80 1875 ---- ---- ---- ---- 100.70 +4.80 95.90 1880 ---- ---- ---- ---- 101.90 +4.90 97.00 1885 ---- ---- ---- ---- 103.10 +4.90 98.20 1890 ---- ---- ---- ---- 104.30 +5.00 99.30 1895 ---- ---- ---- ---- 105.50 +5.00 100.50 1900 ---- ---- ---- ---- 106.80 +5.10 101.70 1905 ---- ---- ---- ---- 108.00 +5.10 102.90 1910 ---- ---- ---- ---- 109.30 +5.20 104.10 1915 ---- ---- ---- ---- 110.60 +5.30 105.30 1920 ---- ---- ---- ---- 111.90 +5.40 106.50 1925 ---- ---- ---- ---- 113.10 +5.40 107.70 1930 ---- ---- ---- ---- 114.50 +5.60 108.90 1935 ---- ---- ---- ---- 115.80 +5.60 110.20 1940 ---- ---- ---- ---- 117.10 +5.60 111.50 1945 ---- ---- ---- ---- 118.40 +5.70 112.70 1950 ---- ---- ---- ---- 119.80 +5.80 114.00 1955 ---- ---- ---- ---- 121.20 +5.90 115.30 1960 ---- ---- ---- ---- 122.50 +5.90 116.60 1965 ---- ---- ---- ---- 123.90 +6.00 117.90 1970 ---- ---- ---- ---- 125.30 +6.00 119.30 1975 ---- ---- ---- ---- 126.80 +6.20 120.60 1980 ---- ---- ---- ---- 128.20 +6.20 122.00 1985 ---- ---- ---- ---- 129.60 +6.20 123.40 1990 ---- ---- ---- ---- 131.10 +6.30 124.80 1995 ---- ---- ---- ---- 132.60 +6.40 126.20 2000 ---- ---- ---- ---- 134.10 +6.40 127.70 2005 ---- ---- ---- ---- 135.70 +6.60 129.10 2010 ---- ---- ---- ---- 137.20 +6.60 130.60 2015 ---- ---- ---- ---- 138.80 +6.60 132.20 2020 ---- ---- ---- ---- 140.40 +6.70 133.70 2025 ---- ---- ---- ---- 142.10 +6.80 135.30 2030 ---- ---- ---- ---- 143.70 +6.80 136.90 2035 ---- ---- ---- ---- 145.40 +6.90 138.50 2040 ---- ---- ---- ---- 147.10 +6.90 140.20 2045 ---- ---- ---- ---- 148.90 +7.00 141.90 2050 ---- ---- ---- ---- 150.60 +7.00 143.60 2055 ---- ---- ---- ---- 152.40 +7.00 145.40 2060 ---- ---- ---- ---- 154.30 +7.10 147.20 2065 ---- ---- ---- ---- 156.10 +7.10 149.00 2070 ---- ---- ---- ---- 158.10 +7.30 150.80 2075 ---- ---- ---- ---- 160.00 +7.30 152.70 2080 ---- ---- ---- ---- 162.00 +7.40 154.60 2085 ---- ---- ---- ---- 164.00 +7.40 156.60 2090 ---- ---- ---- ---- 166.10 +7.50 158.60 2095 ---- ---- ---- ---- 168.20 +7.60 160.60 2100 ---- ---- ---- ---- 170.30 +7.70 162.60 2105 ---- ---- ---- ---- 172.50 +7.80 164.70 2110 ---- ---- ---- ---- 174.70 +7.90 166.80 2115 ---- ---- ---- ---- 177.00 +8.00 169.00 2120 ---- ---- ---- ---- 179.30 +8.20 171.10 2125 ---- ---- ---- ---- 181.70 +8.40 173.30 2130 ---- ---- ---- ---- 184.00 +8.40 175.60 2135 ---- ---- ---- ---- 186.50 +8.60 177.90 2140 ---- ---- ---- ---- 189.00 +8.80 180.20 2145 ---- ---- ---- ---- 191.50 +8.90 182.60 2150 ---- ---- ---- ---- 194.00 +9.00 185.00 2155 ---- ---- ---- ---- 196.60 +9.20 187.40 2160 ---- ---- ---- ---- 199.20 +9.30 189.90 2165 ---- ---- ---- ---- 201.90 +9.50 192.40 2170 ---- ---- ---- ---- 204.50 +9.60 194.90 2175 ---- ---- ---- ---- 207.30 +9.80 197.50 2180 ---- ---- ---- ---- 210.00 +9.90 200.10 2185 ---- ---- ---- ---- 212.80 +10.10 202.70 2190 ---- ---- ---- ---- 215.60 +10.20 205.40 2195 ---- ---- ---- ---- 218.50 +10.40 208.10 2200 ---- ---- ---- ---- 221.30 +10.50 210.80 2205 ---- ---- ---- ---- 224.20 +10.60 213.60 2210 ---- ---- ---- ---- 227.10 +10.80 216.30 2215 ---- ---- ---- ---- 230.10 +11.00 219.10 2220 ---- ---- ---- ---- 233.10 +11.10 222.00 2225 ---- ---- ---- ---- 236.10 +11.30 224.80 2230 ---- ---- ---- ---- 239.10 +11.40 227.70 2235 ---- ---- ---- ---- 242.10 +11.50 230.60 2240 ---- ---- ---- ---- 245.20 +11.60 233.60 2245 ---- ---- ---- ---- 248.20 +11.70 236.50 2250 ---- ---- ---- ---- 251.30 +11.80 239.50 2255 ---- ---- ---- ---- 254.50 +12.00 242.50 2260 ---- ---- ---- ---- 257.60 +12.10 245.50 2265 ---- ---- ---- ---- 260.70 +12.20 248.50 2270 ---- ---- ---- ---- 263.90 +12.30 251.60 2275 ---- ---- ---- ---- 267.10 +12.40 254.70 2280 ---- ---- ---- ---- 270.30 +12.50 257.80 2285 ---- ---- ---- ---- 273.50 +12.60 260.90 2290 ---- ---- ---- ---- 276.70 +12.70 264.00 2295 ---- ---- ---- ---- 280.00 +12.80 267.20 2300 ---- ---- ---- ---- 283.20 +12.80 270.40 2305 ---- ---- ---- ---- 286.50 +12.90 273.60 2310 ---- ---- ---- ---- 289.90 +13.10 276.80 2315 ---- ---- ---- ---- 293.20 +13.10 280.10 2320 ---- ---- ---- ---- 296.50 +13.20 283.30 2325 ---- ---- ---- ---- 299.90 +13.30 286.60 2330 ---- ---- ---- ---- 303.30 +13.30 290.00 2335 ---- ---- ---- ---- 306.70 +13.40 293.30 2340 ---- ---- ---- ---- 310.20 +13.50 296.70 2345 ---- ---- ---- ---- 313.70 +13.60 300.10 2350 ---- ---- ---- ---- 317.10 +13.60 303.50 2355 ---- ---- ---- ---- 320.70 +13.70 307.00 2360 ---- ---- ---- ---- 324.20 +13.80 310.40 2365 ---- ---- ---- ---- 327.70 +13.80 313.90 2370 ---- ---- ---- ---- 331.30 +13.90 317.40 2375 ---- ---- ---- ---- 334.90 +13.90 321.00 2380 ---- ---- ---- ---- 338.50 +14.00 324.50 2385 ---- ---- ---- ---- 342.20 +14.10 328.10 2390 ---- ---- ---- ---- 345.80 +14.10 331.70 2395 ---- ---- ---- ---- 349.50 +14.20 335.30 2400 ---- ---- ---- ---- 353.10 +14.20 338.90 2405 ---- ---- ---- ---- 356.80 +14.20 342.60 2410 ---- ---- ---- ---- 360.50 +14.30 346.20 2415 ---- ---- ---- ---- 364.20 +14.30 349.90 2420 ---- ---- ---- ---- 368.00 +14.40 353.60 2425 ---- ---- ---- ---- 371.70 +14.40 357.30 2430 ---- ---- ---- ---- 375.40 +14.40 361.00 2435 ---- ---- ---- ---- 379.20 +14.40 364.80 2440 ---- ---- ---- ---- 383.00 +14.50 368.50 2445 ---- ---- ---- ---- 386.70 +14.40 372.30 2450 ---- ---- ---- ---- 390.50 +14.50 376.00 2455 ---- ---- ---- ---- 394.30 +14.50 379.80 2460 ---- ---- ---- ---- 398.10 +14.50 383.60 2465 ---- ---- ---- ---- 401.90 +14.50 387.40 2470 ---- ---- ---- ---- 405.70 +14.50 391.20 2475 ---- ---- ---- ---- 409.50 +14.50 395.00 2480 ---- ---- ---- ---- 413.30 +14.50 398.80 2485 ---- ---- ---- ---- 417.20 +14.50 402.70 2490 ---- ---- ---- ---- 421.00 +14.50 406.50 2495 ---- ---- ---- ---- 424.90 +14.50 410.40 2500 ---- ---- ---- ---- 428.70 +14.40 414.30 2505 ---- ---- ---- ---- 432.60 +14.40 418.20 2510 ---- ---- ---- ---- 436.50 +14.50 422.00 2515 ---- ---- ---- ---- 440.30 +14.40 425.90 2520 ---- ---- ---- ---- 444.20 +14.30 429.90 2525 ---- ---- ---- ---- 448.10 +14.30 433.80 2530 ---- ---- ---- ---- 452.00 +14.30 437.70 2535 ---- ---- ---- ---- 455.90 +14.30 441.60 2540 ---- ---- ---- ---- 459.80 +14.20 445.60 2550 ---- ---- ---- ---- 467.70 +14.20 453.50 2560 ---- ---- ---- ---- 475.60 +14.10 461.50 2570 ---- ---- ---- ---- 483.50 +14.00 469.50 2575 ---- ---- ---- ---- 487.50 +14.00 473.50 2580 ---- ---- ---- ---- 491.50 +14.00 477.50 2590 ---- ---- ---- ---- 499.50 +14.00 485.50 2600 ---- ---- ---- ---- 507.60 +14.00 493.60 2610 ---- ---- ---- ---- 515.60 +13.80 501.80 2620 ---- ---- ---- ---- 523.70 +13.80 509.90 2625 ---- ---- ---- ---- 527.80 +13.80 514.00 2630 ---- ---- ---- ---- 531.80 +13.70 518.10 2650 ---- ---- ---- ---- 548.20 +13.60 534.60 2675 ---- ---- ---- ---- 568.80 +13.50 555.30 2700 ---- ---- ---- ---- 589.60 +13.40 576.20 2725 ---- ---- ---- ---- 610.50 +13.20 597.30 2750 ---- ---- ---- ---- 631.60 +13.10 618.50 2775 ---- ---- ---- ---- 652.80 +12.90 639.90 2800 ---- ---- ---- ---- 674.20 +12.70 661.50 2825 ---- ---- ---- ---- 695.70 +12.50 683.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 32.00 +1.60 30.40 1425 ---- ---- ---- ---- 34.50 +1.70 32.80 1450 ---- ---- ---- ---- 37.20 +1.80 35.40 1475 ---- ---- ---- ---- 40.00 +1.90 38.10 1500 ---- ---- ---- ---- 43.00 +2.10 40.90 1525 ---- ---- ---- ---- 46.10 +2.20 43.90 1550 ---- ---- ---- ---- 49.40 +2.40 47.00 1575 ---- ---- ---- ---- 52.90 +2.60 50.30 1580 ---- ---- ---- ---- 53.60 +2.60 51.00 1590 ---- ---- ---- ---- 55.00 +2.60 52.40 1600 ---- ---- ---- ---- 56.50 +2.70 53.80 1610 ---- ---- ---- ---- 58.00 +2.80 55.20 1620 ---- ---- ---- ---- 59.50 +2.80 56.70 1625 ---- ---- ---- ---- 60.30 +2.90 57.40 1630 ---- ---- ---- ---- 61.10 +2.90 58.20 1640 ---- ---- ---- ---- 62.70 +3.00 59.70 1650 ---- ---- ---- ---- 64.30 +3.10 61.20 1660 ---- ---- ---- ---- 65.90 +3.10 62.80 1670 ---- ---- ---- ---- 67.60 +3.20 64.40 1675 ---- ---- ---- ---- 68.40 +3.20 65.20 1680 ---- ---- ---- ---- 69.30 +3.30 66.00 1685 ---- ---- ---- ---- 70.20 +3.40 66.80 1690 ---- ---- ---- ---- 71.00 +3.30 67.70 1695 ---- ---- ---- ---- 71.90 +3.40 68.50 1700 ---- ---- ---- ---- 72.80 +3.40 69.40 1705 ---- ---- ---- ---- 73.70 +3.50 70.20 1710 ---- ---- ---- ---- 74.60 +3.50 71.10 1715 ---- ---- ---- ---- 75.50 +3.50 72.00 1720 ---- ---- ---- ---- 76.40 +3.60 72.80 1725 ---- ---- ---- ---- 77.40 +3.70 73.70 1730 ---- ---- ---- ---- 78.30 +3.70 74.60 1735 ---- ---- ---- ---- 79.20 +3.70 75.50 1740 ---- ---- ---- ---- 80.20 +3.80 76.40 1745 ---- ---- ---- ---- 81.10 +3.80 77.30 1750 ---- ---- ---- ---- 82.10 +3.80 78.30 1755 ---- ---- ---- ---- 83.10 +3.90 79.20 1760 ---- ---- ---- ---- 84.10 +4.00 80.10 1765 ---- ---- ---- ---- 85.10 +4.00 81.10 1770 ---- ---- ---- ---- 86.10 +4.10 82.00 1775 ---- ---- ---- ---- 87.10 +4.10 83.00 1780 ---- ---- ---- ---- 88.10 +4.10 84.00 1785 ---- ---- ---- ---- 89.10 +4.10 85.00 1790 ---- ---- ---- ---- 90.20 +4.20 86.00 1795 ---- ---- ---- ---- 91.20 +4.20 87.00 1800 ---- ---- ---- ---- 92.30 +4.30 88.00 1805 ---- ---- ---- ---- 93.30 +4.30 89.00 1810 ---- ---- ---- ---- 94.40 +4.40 90.00 1815 ---- ---- ---- ---- 95.50 +4.50 91.00 1820 ---- ---- ---- ---- 96.60 +4.50 92.10 1825 ---- ---- ---- ---- 97.70 +4.60 93.10 1830 ---- ---- ---- ---- 98.80 +4.60 94.20 1835 ---- ---- ---- ---- 99.90 +4.60 95.30 1840 ---- ---- ---- ---- 101.00 +4.70 96.30 1845 ---- ---- ---- ---- 102.10 +4.70 97.40 1850 ---- ---- ---- ---- 103.30 +4.80 98.50 1855 ---- ---- ---- ---- 104.40 +4.80 99.60 1860 ---- ---- ---- ---- 105.60 +4.90 100.70 1865 ---- ---- ---- ---- 106.80 +4.90 101.90 1870 ---- ---- ---- ---- 107.90 +4.90 103.00 1875 ---- ---- ---- ---- 109.10 +5.00 104.10 1880 ---- ---- ---- ---- 110.30 +5.00 105.30 1885 ---- ---- ---- ---- 111.50 +5.10 106.40 1890 ---- ---- ---- ---- 112.80 +5.20 107.60 1895 ---- ---- ---- ---- 114.00 +5.20 108.80 1900 ---- ---- ---- ---- 115.20 +5.20 110.00 1905 ---- ---- ---- ---- 116.50 +5.30 111.20 1910 ---- ---- ---- ---- 117.70 +5.30 112.40 1915 ---- ---- ---- ---- 119.00 +5.40 113.60 1920 ---- ---- ---- ---- 120.30 +5.50 114.80 1925 ---- ---- ---- ---- 121.60 +5.60 116.00 1930 ---- ---- ---- ---- 122.90 +5.60 117.30 1935 ---- ---- ---- ---- 124.20 +5.70 118.50 1940 ---- ---- ---- ---- 125.50 +5.70 119.80 1945 ---- ---- ---- ---- 126.80 +5.70 121.10 1950 ---- ---- ---- ---- 128.20 +5.80 122.40 1955 ---- ---- ---- ---- 129.50 +5.80 123.70 1960 ---- ---- ---- ---- 130.90 +5.90 125.00 1965 ---- ---- ---- ---- 132.20 +5.90 126.30 1970 ---- ---- ---- ---- 133.60 +6.00 127.60 1975 ---- ---- ---- ---- 135.00 +6.10 128.90 1980 ---- ---- ---- ---- 136.40 +6.10 130.30 1985 ---- ---- ---- ---- 137.90 +6.20 131.70 1990 ---- ---- ---- ---- 139.30 +6.20 133.10 1995 ---- ---- ---- ---- 140.80 +6.30 134.50 2000 ---- ---- ---- ---- 142.30 +6.40 135.90 2005 ---- ---- ---- ---- 143.80 +6.40 137.40 2010 ---- ---- ---- ---- 145.30 +6.50 138.80 2015 ---- ---- ---- ---- 146.90 +6.60 140.30 2020 ---- ---- ---- ---- 148.40 +6.60 141.80 2025 ---- ---- ---- ---- 150.00 +6.60 143.40 2030 ---- ---- ---- ---- 151.70 +6.80 144.90 2035 ---- ---- ---- ---- 153.30 +6.80 146.50 2040 ---- ---- ---- ---- 155.00 +6.80 148.20 2045 ---- ---- ---- ---- 156.70 +6.90 149.80 2050 ---- ---- ---- ---- 158.50 +7.00 151.50 2055 ---- ---- ---- ---- 160.20 +7.00 153.20 2060 ---- ---- ---- ---- 162.10 +7.10 155.00 2065 ---- ---- ---- ---- 163.90 +7.20 156.70 2070 ---- ---- ---- ---- 165.80 +7.30 158.50 2075 ---- ---- ---- ---- 167.70 +7.30 160.40 2080 ---- ---- ---- ---- 169.60 +7.30 162.30 2085 ---- ---- ---- ---- 171.60 +7.40 164.20 2090 ---- ---- ---- ---- 173.60 +7.50 166.10 2095 ---- ---- ---- ---- 175.60 +7.50 168.10 2100 ---- ---- ---- ---- 177.70 +7.60 170.10 2105 ---- ---- ---- ---- 179.80 +7.70 172.10 2110 ---- ---- ---- ---- 181.90 +7.70 174.20 2115 ---- ---- ---- ---- 184.10 +7.80 176.30 2120 ---- ---- ---- ---- 186.30 +7.90 178.40 2125 ---- ---- ---- ---- 188.60 +8.00 180.60 2130 ---- ---- ---- ---- 190.80 +8.00 182.80 2135 ---- ---- ---- ---- 193.10 +8.10 185.00 2140 ---- ---- ---- ---- 195.50 +8.20 187.30 2145 ---- ---- ---- ---- 197.80 +8.20 189.60 2150 ---- ---- ---- ---- 200.20 +8.30 191.90 2155 ---- ---- ---- ---- 202.60 +8.40 194.20 2160 ---- ---- ---- ---- 205.10 +8.50 196.60 2165 ---- ---- ---- ---- 207.50 +8.50 199.00 2170 ---- ---- ---- ---- 210.00 +8.50 201.50 2175 ---- ---- ---- ---- 212.50 +8.60 203.90 2180 ---- ---- ---- ---- 215.10 +8.70 206.40 2185 ---- ---- ---- ---- 217.70 +8.80 208.90 2190 ---- ---- ---- ---- 220.30 +8.80 211.50 2195 ---- ---- ---- ---- 223.00 +8.90 214.10 2200 ---- ---- ---- ---- 225.60 +8.90 216.70 2205 ---- ---- ---- ---- 228.40 +9.10 219.30 2210 ---- ---- ---- ---- 231.10 +9.10 222.00 2215 ---- ---- ---- ---- 233.90 +9.20 224.70 2220 ---- ---- ---- ---- 236.70 +9.30 227.40 2225 ---- ---- ---- ---- 239.50 +9.30 230.20 2230 ---- ---- ---- ---- 242.40 +9.40 233.00 2235 ---- ---- ---- ---- 245.30 +9.50 235.80 2240 ---- ---- ---- ---- 248.20 +9.50 238.70 2245 ---- ---- ---- ---- 251.20 +9.60 241.60 2250 ---- ---- ---- ---- 254.20 +9.70 244.50 2255 ---- ---- ---- ---- 257.20 +9.70 247.50 2260 ---- ---- ---- ---- 260.20 +9.70 250.50 2265 ---- ---- ---- ---- 263.30 +9.80 253.50 2270 ---- ---- ---- ---- 266.40 +9.90 256.50 2275 ---- ---- ---- ---- 269.60 +10.00 259.60 2280 ---- ---- ---- ---- 272.80 +10.10 262.70 2285 ---- ---- ---- ---- 276.00 +10.10 265.90 2290 ---- ---- ---- ---- 279.20 +10.20 269.00 2295 ---- ---- ---- ---- 282.40 +10.20 272.20 2300 ---- ---- ---- ---- 285.70 +10.30 275.40 2305 ---- ---- ---- ---- 289.00 +10.30 278.70 2310 ---- ---- ---- ---- 292.40 +10.50 281.90 2315 ---- ---- ---- ---- 295.70 +10.50 285.20 2320 ---- ---- ---- ---- 299.10 +10.60 288.50 2325 ---- ---- ---- ---- 302.50 +10.60 291.90 2330 ---- ---- ---- ---- 305.90 +10.70 295.20 2335 ---- ---- ---- ---- 309.40 +10.80 298.60 2340 ---- ---- ---- ---- 312.80 +10.80 302.00 2345 ---- ---- ---- ---- 316.30 +10.80 305.50 2350 ---- ---- ---- ---- 319.80 +10.90 308.90 2355 ---- ---- ---- ---- 323.30 +10.90 312.40 2360 ---- ---- ---- ---- 326.90 +11.00 315.90 2365 ---- ---- ---- ---- 330.40 +11.00 319.40 2370 ---- ---- ---- ---- 334.00 +11.10 322.90 2375 ---- ---- ---- ---- 337.60 +11.20 326.40 2380 ---- ---- ---- ---- 341.20 +11.20 330.00 2385 ---- ---- ---- ---- 344.90 +11.30 333.60 2390 ---- ---- ---- ---- 348.50 +11.40 337.10 2395 ---- ---- ---- ---- 352.20 +11.40 340.80 2400 ---- ---- ---- ---- 355.90 +11.50 344.40 2405 ---- ---- ---- ---- 359.60 +11.60 348.00 2410 ---- ---- ---- ---- 363.30 +11.60 351.70 2415 ---- ---- ---- ---- 367.00 +11.70 355.30 2420 ---- ---- ---- ---- 370.70 +11.70 359.00 2425 ---- ---- ---- ---- 374.50 +11.80 362.70 2430 ---- ---- ---- ---- 378.20 +11.80 366.40 2435 ---- ---- ---- ---- 382.00 +11.90 370.10 2440 ---- ---- ---- ---- 385.80 +11.90 373.90 2445 ---- ---- ---- ---- 389.60 +12.00 377.60 2450 ---- ---- ---- ---- 393.40 +12.00 381.40 2455 ---- ---- ---- ---- 397.20 +12.10 385.10 2460 ---- ---- ---- ---- 401.00 +12.10 388.90 2465 ---- ---- ---- ---- 404.90 +12.20 392.70 2470 ---- ---- ---- ---- 408.70 +12.20 396.50 2475 ---- ---- ---- ---- 412.60 +12.30 400.30 2480 ---- ---- ---- ---- 416.50 +12.40 404.10 2485 ---- ---- ---- ---- 420.30 +12.30 408.00 2490 ---- ---- ---- ---- 424.20 +12.40 411.80 2495 ---- ---- ---- ---- 428.10 +12.40 415.70 2500 ---- ---- ---- ---- 432.00 +12.50 419.50 2505 ---- ---- ---- ---- 436.00 +12.60 423.40 2510 ---- ---- ---- ---- 439.90 +12.60 427.30 2515 ---- ---- ---- ---- 443.80 +12.60 431.20 2520 ---- ---- ---- ---- 447.80 +12.70 435.10 2525 ---- ---- ---- ---- 451.70 +12.70 439.00 2530 ---- ---- ---- ---- 455.70 +12.80 442.90 2535 ---- ---- ---- ---- 459.70 +12.90 446.80 2540 ---- ---- ---- ---- 463.60 +12.90 450.70 2545 ---- ---- ---- ---- 467.60 +12.90 454.70 2550 ---- ---- ---- ---- 471.60 +13.00 458.60 2560 ---- ---- ---- ---- 479.70 +13.10 466.60 2570 ---- ---- ---- ---- 487.70 +13.20 474.50 2575 ---- ---- ---- ---- 491.80 +13.30 478.50 2580 ---- ---- ---- ---- 495.80 +13.30 482.50 2590 ---- ---- ---- ---- 503.90 +13.30 490.60 2600 ---- ---- ---- ---- 512.10 +13.50 498.60 2610 ---- ---- ---- ---- 520.30 +13.60 506.70 2620 ---- ---- ---- ---- 528.50 +13.60 514.90 2625 ---- ---- ---- ---- 532.60 +13.70 518.90 2630 ---- ---- ---- ---- 536.70 +13.70 523.00 2640 ---- ---- ---- ---- 545.00 +13.80 531.20 2650 ---- ---- ---- ---- 553.30 +13.90 539.40 2675 ---- ---- ---- ---- 574.20 +14.10 560.10 2700 ---- ---- ---- ---- 595.20 +14.20 581.00 2725 ---- ---- ---- ---- 616.40 +14.40 602.00 2750 ---- ---- ---- ---- 637.80 +14.70 623.10 2775 ---- ---- ---- ---- 659.30 +14.80 644.50 2800 ---- ---- ---- ---- 680.90 +15.00 665.90 2825 ---- ---- ---- ---- 702.70 +15.20 687.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 66.70 +2.90 63.80 1650 ---- ---- ---- ---- 70.80 +3.10 67.70 1675 ---- ---- ---- ---- 75.10 +3.30 71.80 1700 ---- ---- ---- ---- 79.50 +3.50 76.00 1725 ---- ---- ---- ---- 84.20 +3.70 80.50 1750 ---- ---- ---- ---- 89.00 +3.90 85.10 1775 ---- ---- ---- ---- 94.00 +4.10 89.90 1800 ---- ---- ---- ---- 99.20 +4.30 94.90 1820 ---- ---- ---- ---- 103.50 +4.40 99.10 1825 ---- ---- ---- ---- 104.60 +4.50 100.10 1830 ---- ---- ---- ---- 105.80 +4.60 101.20 1840 ---- ---- ---- ---- 108.00 +4.70 103.30 1850 ---- ---- ---- ---- 110.30 +4.80 105.50 1860 ---- ---- ---- ---- 112.60 +4.90 107.70 1870 ---- ---- ---- ---- 114.90 +4.90 110.00 1875 ---- ---- ---- ---- 116.10 +5.00 111.10 1880 ---- ---- ---- ---- 117.30 +5.00 112.30 1890 ---- ---- ---- ---- 119.70 +5.10 114.60 1900 ---- ---- ---- ---- 122.20 +5.20 117.00 1910 ---- ---- ---- ---- 124.70 +5.40 119.30 1915 ---- ---- ---- ---- 125.90 +5.30 120.60 1920 ---- ---- ---- ---- 127.20 +5.40 121.80 1925 ---- ---- ---- ---- 128.50 +5.50 123.00 1930 ---- ---- ---- ---- 129.80 +5.60 124.20 1935 ---- ---- ---- ---- 131.00 +5.50 125.50 1940 ---- ---- ---- ---- 132.40 +5.70 126.70 1945 ---- ---- ---- ---- 133.70 +5.70 128.00 1950 ---- ---- ---- ---- 135.00 +5.70 129.30 1955 ---- ---- ---- ---- 136.30 +5.80 130.50 1960 ---- ---- ---- ---- 137.70 +5.90 131.80 1965 ---- ---- ---- ---- 139.00 +5.90 133.10 1970 ---- ---- ---- ---- 140.40 +6.00 134.40 1975 ---- ---- ---- ---- 141.70 +5.90 135.80 1980 ---- ---- ---- ---- 143.10 +6.00 137.10 1985 ---- ---- ---- ---- 144.50 +6.10 138.40 1990 ---- ---- ---- ---- 145.90 +6.10 139.80 1995 ---- ---- ---- ---- 147.30 +6.20 141.10 2000 ---- ---- ---- ---- 148.80 +6.30 142.50 2005 ---- ---- ---- ---- 150.20 +6.30 143.90 2010 ---- ---- ---- ---- 151.70 +6.40 145.30 2015 ---- ---- ---- ---- 153.20 +6.40 146.80 2020 ---- ---- ---- ---- 154.70 +6.50 148.20 2025 ---- ---- ---- ---- 156.20 +6.50 149.70 2030 ---- ---- ---- ---- 157.80 +6.60 151.20 2035 ---- ---- ---- ---- 159.30 +6.60 152.70 2040 ---- ---- ---- ---- 160.90 +6.70 154.20 2045 ---- ---- ---- ---- 162.50 +6.70 155.80 2050 ---- ---- ---- ---- 164.20 +6.80 157.40 2055 ---- ---- ---- ---- 165.90 +6.90 159.00 2060 ---- ---- ---- ---- 167.60 +7.00 160.60 2065 ---- ---- ---- ---- 169.30 +7.00 162.30 2070 ---- ---- ---- ---- 171.10 +7.10 164.00 2075 ---- ---- ---- ---- 172.90 +7.20 165.70 2080 ---- ---- ---- ---- 174.70 +7.20 167.50 2085 ---- ---- ---- ---- 176.60 +7.30 169.30 2090 ---- ---- ---- ---- 178.40 +7.30 171.10 2095 ---- ---- ---- ---- 180.40 +7.40 173.00 2100 ---- ---- ---- ---- 182.30 +7.40 174.90 2105 ---- ---- ---- ---- 184.30 +7.50 176.80 2110 ---- ---- ---- ---- 186.40 +7.60 178.80 2115 ---- ---- ---- ---- 188.40 +7.60 180.80 2120 ---- ---- ---- ---- 190.50 +7.70 182.80 2125 ---- ---- ---- ---- 192.60 +7.70 184.90 2130 ---- ---- ---- ---- 194.80 +7.80 187.00 2135 ---- ---- ---- ---- 197.00 +7.90 189.10 2140 ---- ---- ---- ---- 199.20 +7.90 191.30 2145 ---- ---- ---- ---- 201.50 +8.00 193.50 2150 ---- ---- ---- ---- 203.80 +8.10 195.70 2155 ---- ---- ---- ---- 206.10 +8.10 198.00 2160 ---- ---- ---- ---- 208.40 +8.10 200.30 2165 ---- ---- ---- ---- 210.80 +8.20 202.60 2170 ---- ---- ---- ---- 213.20 +8.30 204.90 2175 ---- ---- ---- ---- 215.70 +8.40 207.30 2180 ---- ---- ---- ---- 218.10 +8.40 209.70 2185 ---- ---- ---- ---- 220.60 +8.50 212.10 2190 ---- ---- ---- ---- 223.10 +8.50 214.60 2195 ---- ---- ---- ---- 225.70 +8.60 217.10 2200 ---- ---- ---- ---- 228.30 +8.70 219.60 2205 ---- ---- ---- ---- 230.90 +8.80 222.10 2210 ---- ---- ---- ---- 233.50 +8.80 224.70 2215 ---- ---- ---- ---- 236.20 +8.90 227.30 2220 ---- ---- ---- ---- 238.90 +9.00 229.90 2225 ---- ---- ---- ---- 241.60 +9.00 232.60 2230 ---- ---- ---- ---- 244.40 +9.10 235.30 2235 ---- ---- ---- ---- 247.20 +9.20 238.00 2240 ---- ---- ---- ---- 250.00 +9.20 240.80 2245 ---- ---- ---- ---- 252.90 +9.30 243.60 2250 ---- ---- ---- ---- 255.80 +9.40 246.40 2255 ---- ---- ---- ---- 258.70 +9.40 249.30 2260 ---- ---- ---- ---- 261.60 +9.40 252.20 2265 ---- ---- ---- ---- 264.60 +9.50 255.10 2270 ---- ---- ---- ---- 267.60 +9.60 258.00 2275 ---- ---- ---- ---- 270.70 +9.70 261.00 2280 ---- ---- ---- ---- 273.80 +9.80 264.00 2285 ---- ---- ---- ---- 276.90 +9.80 267.10 2290 ---- ---- ---- ---- 280.00 +9.80 270.20 2295 ---- ---- ---- ---- 283.20 +9.90 273.30 2300 ---- ---- ---- ---- 286.40 +10.00 276.40 2305 ---- ---- ---- ---- 289.60 +10.00 279.60 2310 ---- ---- ---- ---- 292.90 +10.10 282.80 2315 ---- ---- ---- ---- 296.10 +10.10 286.00 2320 ---- ---- ---- ---- 299.40 +10.20 289.20 2325 ---- ---- ---- ---- 302.80 +10.30 292.50 2330 ---- ---- ---- ---- 306.10 +10.30 295.80 2335 ---- ---- ---- ---- 309.50 +10.40 299.10 2340 ---- ---- ---- ---- 312.90 +10.40 302.50 2345 ---- ---- ---- ---- 316.30 +10.50 305.80 2350 ---- ---- ---- ---- 319.80 +10.60 309.20 2355 ---- ---- ---- ---- 323.20 +10.60 312.60 2360 ---- ---- ---- ---- 326.70 +10.60 316.10 2365 ---- ---- ---- ---- 330.20 +10.70 319.50 2370 ---- ---- ---- ---- 333.80 +10.80 323.00 2375 ---- ---- ---- ---- 337.30 +10.80 326.50 2380 ---- ---- ---- ---- 340.90 +10.90 330.00 2385 ---- ---- ---- ---- 344.50 +11.00 333.50 2390 ---- ---- ---- ---- 348.10 +11.00 337.10 2395 ---- ---- ---- ---- 351.70 +11.10 340.60 2400 ---- ---- ---- ---- 355.30 +11.10 344.20 2405 ---- ---- ---- ---- 359.00 +11.20 347.80 2410 ---- ---- ---- ---- 362.60 +11.20 351.40 2415 ---- ---- ---- ---- 366.30 +11.30 355.00 2420 ---- ---- ---- ---- 370.00 +11.30 358.70 2425 ---- ---- ---- ---- 373.70 +11.40 362.30 2430 ---- ---- ---- ---- 377.50 +11.50 366.00 2435 ---- ---- ---- ---- 381.20 +11.50 369.70 2440 ---- ---- ---- ---- 385.00 +11.60 373.40 2445 ---- ---- ---- ---- 388.70 +11.60 377.10 2450 ---- ---- ---- ---- 392.50 +11.60 380.90 2455 ---- ---- ---- ---- 396.30 +11.70 384.60 2460 ---- ---- ---- ---- 400.10 +11.70 388.40 2465 ---- ---- ---- ---- 403.90 +11.80 392.10 2470 ---- ---- ---- ---- 407.80 +11.90 395.90 2475 ---- ---- ---- ---- 411.60 +11.90 399.70 2480 ---- ---- ---- ---- 415.40 +11.90 403.50 2485 ---- ---- ---- ---- 419.30 +12.00 407.30 2490 ---- ---- ---- ---- 423.20 +12.10 411.10 2495 ---- ---- ---- ---- 427.00 +12.10 414.90 2500 ---- ---- ---- ---- 430.90 +12.10 418.80 2505 ---- ---- ---- ---- 434.80 +12.20 422.60 2510 ---- ---- ---- ---- 438.70 +12.20 426.50 2515 ---- ---- ---- ---- 442.60 +12.30 430.30 2520 ---- ---- ---- ---- 446.60 +12.40 434.20 2525 ---- ---- ---- ---- 450.50 +12.40 438.10 2530 ---- ---- ---- ---- 454.40 +12.40 442.00 2535 ---- ---- ---- ---- 458.40 +12.50 445.90 2540 ---- ---- ---- ---- 462.30 +12.50 449.80 2545 ---- ---- ---- ---- 466.30 +12.60 453.70 2550 ---- ---- ---- ---- 470.30 +12.60 457.70 2555 ---- ---- ---- ---- 474.30 +12.70 461.60 2560 ---- ---- ---- ---- 478.30 +12.80 465.50 2565 ---- ---- ---- ---- 482.30 +12.80 469.50 2570 ---- ---- ---- ---- 486.30 +12.80 473.50 2575 ---- ---- ---- ---- 490.30 +12.90 477.40 2580 ---- ---- ---- ---- 494.30 +12.90 481.40 2590 ---- ---- ---- ---- 502.40 +13.00 489.40 2600 ---- ---- ---- ---- 510.50 +13.10 497.40 2610 ---- ---- ---- ---- 518.60 +13.10 505.50 2620 ---- ---- ---- ---- 526.80 +13.20 513.60 2625 ---- ---- ---- ---- 530.90 +13.30 517.60 2630 ---- ---- ---- ---- 535.00 +13.30 521.70 2640 ---- ---- ---- ---- 543.20 +13.40 529.80 2650 ---- ---- ---- ---- 551.50 +13.50 538.00 2660 ---- ---- ---- ---- 559.80 +13.60 546.20 2675 ---- ---- ---- ---- 572.30 +13.70 558.60 2700 ---- ---- ---- ---- 593.20 +13.90 579.30 2725 ---- ---- ---- ---- 614.30 +14.10 600.20 2750 ---- ---- ---- ---- 635.50 +14.20 621.30 2775 ---- ---- ---- ---- 656.90 +14.40 642.50 2800 ---- ---- ---- ---- 678.50 +14.60 663.90 2825 ---- ---- ---- ---- 700.20 +14.80 685.40 2850 ---- ---- ---- ---- 722.00 +14.90 707.10 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 100.90 +4.20 96.70 1800 ---- ---- ---- ---- 106.10 +4.30 101.80 1825 ---- ---- ---- ---- 111.60 +4.50 107.10 1850 ---- ---- ---- ---- 117.30 +4.80 112.50 1875 ---- ---- ---- ---- 123.20 +5.00 118.20 1900 ---- ---- ---- ---- 129.20 +5.20 124.00 1925 ---- ---- ---- ---- 135.50 +5.40 130.10 1950 ---- ---- ---- ---- 142.00 +5.70 136.30 1960 ---- ---- ---- ---- 144.70 +5.80 138.90 1970 ---- ---- ---- ---- 147.40 +5.90 141.50 1975 ---- ---- ---- ---- 148.80 +6.00 142.80 1980 ---- ---- ---- ---- 150.10 +6.00 144.10 1990 ---- ---- ---- ---- 152.90 +6.10 146.80 2000 ---- ---- ---- ---- 155.70 +6.20 149.50 2010 ---- ---- ---- ---- 158.60 +6.30 152.30 2020 ---- ---- ---- ---- 161.50 +6.40 155.10 2030 ---- ---- ---- ---- 164.50 +6.50 158.00 2040 ---- ---- ---- ---- 167.60 +6.60 161.00 2050 ---- ---- ---- ---- 170.80 +6.80 164.00 2055 ---- ---- ---- ---- 172.40 +6.80 165.60 2060 ---- ---- ---- ---- 174.10 +6.90 167.20 2065 ---- ---- ---- ---- 175.80 +7.00 168.80 2070 ---- ---- ---- ---- 177.50 +7.00 170.50 2075 ---- ---- ---- ---- 179.20 +7.00 172.20 2080 ---- ---- ---- ---- 181.00 +7.10 173.90 2085 ---- ---- ---- ---- 182.80 +7.20 175.60 2090 ---- ---- ---- ---- 184.60 +7.20 177.40 2095 ---- ---- ---- ---- 186.50 +7.30 179.20 2100 ---- ---- ---- ---- 188.40 +7.30 181.10 2105 ---- ---- ---- ---- 190.30 +7.30 183.00 2110 ---- ---- ---- ---- 192.30 +7.40 184.90 2115 ---- ---- ---- ---- 194.30 +7.50 186.80 2120 ---- ---- ---- ---- 196.40 +7.60 188.80 2125 ---- ---- ---- ---- 198.40 +7.60 190.80 2130 ---- ---- ---- ---- 200.50 +7.70 192.80 2135 ---- ---- ---- ---- 202.70 +7.80 194.90 2140 ---- ---- ---- ---- 204.80 +7.80 197.00 2145 ---- ---- ---- ---- 207.00 +7.80 199.20 2150 ---- ---- ---- ---- 209.30 +7.90 201.40 2155 ---- ---- ---- ---- 211.60 +8.00 203.60 2160 ---- ---- ---- ---- 213.90 +8.10 205.80 2165 ---- ---- ---- ---- 216.20 +8.10 208.10 2170 ---- ---- ---- ---- 218.60 +8.20 210.40 2175 ---- ---- ---- ---- 221.00 +8.30 212.70 2180 ---- ---- ---- ---- 223.40 +8.30 215.10 2185 ---- ---- ---- ---- 225.80 +8.30 217.50 2190 ---- ---- ---- ---- 228.30 +8.40 219.90 2195 ---- ---- ---- ---- 230.80 +8.50 222.30 2200 ---- ---- ---- ---- 233.30 +8.50 224.80 2205 ---- ---- ---- ---- 235.90 +8.60 227.30 2210 ---- ---- ---- ---- 238.50 +8.70 229.80 2215 ---- ---- ---- ---- 241.10 +8.70 232.40 2220 ---- ---- ---- ---- 243.70 +8.80 234.90 2225 ---- ---- ---- ---- 246.40 +8.80 237.60 2230 ---- ---- ---- ---- 249.10 +8.90 240.20 2235 ---- ---- ---- ---- 251.90 +9.00 242.90 2240 ---- ---- ---- ---- 254.70 +9.10 245.60 2245 ---- ---- ---- ---- 257.50 +9.10 248.40 2250 ---- ---- ---- ---- 260.30 +9.20 251.10 2255 ---- ---- ---- ---- 263.20 +9.20 254.00 2260 ---- ---- ---- ---- 266.10 +9.30 256.80 2265 ---- ---- ---- ---- 269.00 +9.30 259.70 2270 ---- ---- ---- ---- 272.00 +9.40 262.60 2275 ---- ---- ---- ---- 275.00 +9.50 265.50 2280 ---- ---- ---- ---- 278.10 +9.60 268.50 2285 ---- ---- ---- ---- 281.10 +9.60 271.50 2290 ---- ---- ---- ---- 284.20 +9.60 274.60 2295 ---- ---- ---- ---- 287.40 +9.70 277.70 2300 ---- ---- ---- ---- 290.60 +9.80 280.80 2305 ---- ---- ---- ---- 293.80 +9.90 283.90 2310 ---- ---- ---- ---- 297.00 +9.90 287.10 2315 ---- ---- ---- ---- 300.20 +9.90 290.30 2320 ---- ---- ---- ---- 303.50 +10.00 293.50 2325 ---- ---- ---- ---- 306.80 +10.00 296.80 2330 ---- ---- ---- ---- 310.10 +10.10 300.00 2335 ---- ---- ---- ---- 313.50 +10.20 303.30 2340 ---- ---- ---- ---- 316.90 +10.30 306.60 2345 ---- ---- ---- ---- 320.30 +10.30 310.00 2350 ---- ---- ---- ---- 323.70 +10.40 313.30 2355 ---- ---- ---- ---- 327.10 +10.40 316.70 2360 ---- ---- ---- ---- 330.50 +10.40 320.10 2365 ---- ---- ---- ---- 334.00 +10.50 323.50 2370 ---- ---- ---- ---- 337.50 +10.60 326.90 2375 ---- ---- ---- ---- 341.00 +10.70 330.30 2380 ---- ---- ---- ---- 344.50 +10.70 333.80 2385 ---- ---- ---- ---- 348.00 +10.80 337.20 2390 ---- ---- ---- ---- 351.50 +10.80 340.70 2395 ---- ---- ---- ---- 355.00 +10.80 344.20 2400 ---- ---- ---- ---- 358.60 +10.90 347.70 2405 ---- ---- ---- ---- 362.10 +10.90 351.20 2410 ---- ---- ---- ---- 365.70 +11.00 354.70 2415 ---- ---- ---- ---- 369.30 +11.10 358.20 2420 ---- ---- ---- ---- 372.90 +11.10 361.80 2425 ---- ---- ---- ---- 376.50 +11.20 365.30 2430 ---- ---- ---- ---- 380.10 +11.20 368.90 2435 ---- ---- ---- ---- 383.70 +11.20 372.50 2440 ---- ---- ---- ---- 387.40 +11.30 376.10 2445 ---- ---- ---- ---- 391.00 +11.40 379.60 2450 ---- ---- ---- ---- 394.70 +11.40 383.30 2455 ---- ---- ---- ---- 398.30 +11.40 386.90 2460 ---- ---- ---- ---- 402.00 +11.50 390.50 2465 ---- ---- ---- ---- 405.70 +11.60 394.10 2470 ---- ---- ---- ---- 409.40 +11.60 397.80 2475 ---- ---- ---- ---- 413.10 +11.70 401.40 2480 ---- ---- ---- ---- 416.80 +11.70 405.10 2485 ---- ---- ---- ---- 420.50 +11.70 408.80 2490 ---- ---- ---- ---- 424.30 +11.80 412.50 2495 ---- ---- ---- ---- 428.00 +11.80 416.20 2500 ---- ---- ---- ---- 431.80 +11.90 419.90 2505 ---- ---- ---- ---- 435.50 +11.90 423.60 2510 ---- ---- ---- ---- 439.30 +12.00 427.30 2515 ---- ---- ---- ---- 443.10 +12.10 431.00 2520 ---- ---- ---- ---- 446.90 +12.10 434.80 2530 ---- ---- ---- ---- 454.50 +12.20 442.30 2540 ---- ---- ---- ---- 462.10 +12.20 449.90 2550 ---- ---- ---- ---- 469.80 +12.30 457.50 2560 ---- ---- ---- ---- 477.50 +12.40 465.10 2570 ---- ---- ---- ---- 485.30 +12.60 472.70 2575 ---- ---- ---- ---- 489.20 +12.60 476.60 2580 ---- ---- ---- ---- 493.10 +12.70 480.40 2590 ---- ---- ---- ---- 500.90 +12.70 488.20 2600 ---- ---- ---- ---- 508.80 +12.90 495.90 2610 ---- ---- ---- ---- 516.60 +12.90 503.70 2625 ---- ---- ---- ---- 528.50 +13.00 515.50 2650 ---- ---- ---- ---- 548.50 +13.30 535.20 2675 ---- ---- ---- ---- 568.60 +13.40 555.20 2700 ---- ---- ---- ---- 588.90 +13.60 575.30 2725 ---- ---- ---- ---- 609.40 +13.80 595.60 2750 ---- ---- ---- ---- 630.10 +14.10 616.00 2775 ---- ---- ---- ---- 650.90 +14.30 636.60 2800 ---- ---- ---- ---- 671.80 +14.40 657.40 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 251.00B 212.20A 251.00B 215.30 -24.40 239.70 1755 ---- 246.00B 207.30A 245.90B 210.30 -24.40 234.70 1760 ---- 241.00B 202.30A 241.00B 205.30 -24.40 229.70 1765 ---- 236.00B 197.30A 236.00B 200.30 -24.40 224.70 1770 ---- 231.00B 192.30A 231.00B 195.30 -24.40 219.70 1775 ---- 226.00B 187.30A 226.00B 190.30 -24.40 214.70 1780 ---- 221.00B 182.30A 220.90B 185.30 -24.40 209.70 1785 ---- 216.00B 177.30A 216.00B 180.30 -24.40 204.70 1790 ---- 211.00B 172.30A 211.00B 175.30 -24.40 199.70 1795 ---- 206.00B 167.30A 206.00B 170.30 -24.40 194.70 1800 ---- 201.00B 161.70A 201.00B 165.30 -24.40 189.70 1805 ---- 196.00B 157.30A 196.00B 160.30 -24.40 184.70 1810 ---- 191.00B 151.70A 191.00B 155.30 -24.40 179.70 1815 ---- 186.00B 146.70A 186.00B 150.30 -24.40 174.70 1820 ---- 181.00B 141.70A 181.00B 145.30 -24.40 169.70 1825 ---- 176.00B 136.70A 176.00B 140.30 -24.40 164.70 1830 ---- 171.00B 131.70A 171.00B 135.30 -24.40 159.70 1835 ---- 166.00B 126.70A 166.00B 130.30 -24.40 154.70 1840 ---- 161.00B 121.70A 161.00B 125.30 -24.40 149.70 1845 ---- 156.10B 116.70A 156.00B 120.30 -24.40 144.70 1850 ---- 151.70B 111.70A 151.70B 115.30 -24.40 139.70 3 1855 ---- 146.70B 106.70A 146.70B 110.40 -24.30 134.70 1860 ---- 141.70B 101.80A 141.70B 105.40 -24.30 129.70 1865 ---- 136.70B 96.80A 136.70B 100.40 -24.30 124.70 1870 ---- 131.70B 91.80A 131.70B 95.50 -24.20 119.70 1875 ---- 126.70B 86.90A 126.70B 90.50 -24.30 114.80 1880 93.00 121.70B 81.90A 81.90A 85.50 -24.30 1 109.80 1 1885 ---- 116.70B 77.00A 116.70B 80.50 -24.30 104.80 1890 94.60 111.70B 72.10A 95.10B 75.60 -24.30 1 99.90 1895 90.10 106.80B 67.20A 67.20A 70.70 -24.20 2 94.90 1900 88.90 101.80B 62.30A 90.20B 65.90 -24.10 4 90.00 2 1905 80.20 96.80B 57.50A 57.50A 61.00 -24.10 1 85.10 1910 ---- 91.90B 52.70A 91.90B 56.20 -24.00 80.20 1915 74.10 86.90B 48.10A 75.40B 51.50 -23.80 1 75.30 1920 ---- 82.00B 43.50A 82.00B 46.80 -23.60 70.40 1925 63.70 77.00B 39.00A 65.60B 42.30 -23.30 1 65.60 1930 ---- 72.10B 34.70A 72.10B 37.90 -23.00 60.90 1935 ---- 67.30B 30.60A 67.30B 33.60 -22.60 56.20 1940 ---- 62.50B 26.70A 62.50B 29.60 -22.00 51.60 2 1945 ---- 57.70B 23.10A 57.70B 25.80 -21.30 47.10 1 108 1950 22.10 53.00B 19.80A 19.80A 22.20 -20.50 13 42.70 30 1955 20.70 48.30B 16.80A 16.80A 19.00 -19.50 10 38.50 2 1960 17.40 43.80B 14.10A 15.00A 16.10 -18.30 24 34.40 1 2 1965 22.70 39.50B 11.70A 12.50A 13.50 -17.10 23 30.60 3 17 1970 15.20 35.30B 9.50A 15.30B 11.20 -15.80 1 27.00 34 37 1975 18.10 31.30B 7.70A 8.40A 9.10 -14.50 22 23.60 2 41 1980 8.90 27.60B 6.20A 8.20B 7.40 -13.20 70 20.60 4 25 1985 20.50 24.10B 4.90A 5.60B 5.90 -12.00 39 17.90 1 251 1990 16.60 21.00B 3.80 4.80B 4.70 -10.60 29 15.30 7 62 1995 14.70 18.10B 3.00A 3.80B 3.70 -9.30 83 13.00 80 100 2000 12.10 15.40B 2.30 3.30B 2.90 -8.10 33 11.00 147 225 2005 3.70 13.00B 1.80A 2.30B 2.30 -6.90 20 9.20 2 6 2010 5.20 10.90B 1.40 1.80B 1.80 -5.90 174 7.70 183 198 2015 5.90 9.00B 1.10 1.40 1.40 -5.00 477 6.40 18 15 2020 4.00 7.40B .90 1.20 1.20 -4.00 21 5.20 5 26 2025 5.80 6.10B .80 1.00B .90 -3.40 10 4.30 7 304 2030 4.20 5.00B .70A .70A .80 -2.70 9 3.50 13 30 2035 3.20 4.00B .60A .60A .70 -2.20 6 2.90 24 48 2040 3.10 3.20B .40 .50B .50 -1.90 5 2.40 113 140 2045 ---- 2.60B .40A .40A .50 -1.40 1.90 1 38 2050 .60 2.10B .40 .40 .40 -1.20 30 1.60 11 50 2055 .40 1.70B .40 .40 .30 -1.00 6 1.30 1 2060 1.30 1.40B .30A 1.30B .30 -.80 3 1.10 28 45 2065 .20 1.10B .20 .20 .30 -.60 44 .90 12 48 2070 ---- .90B .30A .90B .20 -.60 .80 1 49 2075 .20 .80B .20 .20 .20 -.50 21 .70 10 47 2080 .70 .70 .20A .20A .20 -.40 26 .60 4 24 2085 ---- ---- .20A .20A .20 -.30 .50 35 114 2090 ---- ---- .20A .20A .20 -.30 1 .50 14 2095 .30 .30 .20A .20A .20 -.30 3 .50 35 36 2100 .20 .20 .20 .20 .20 -.20 10 .40 27 42 2105 .20 .20 .20 .20 .20 -.20 4 .40 15 2110 ---- ---- .20A .20A .20 -.20 5 .40 2 2115 ---- ---- .20A .20A .20 -.10 14 .30 2120 ---- ---- .20A .20A .10 -.20 .30 2125 ---- ---- .10A .10A .10 -.20 .30 2130 .20 .20 .10 .10 .10 -.20 14 .30 2 2135 ---- ---- .10A .10A .10 -.20 .30 2140 .10 .10 .10 .10 .10 -.20 86 .30 2145 ---- ---- .10A .10A .10 -.20 .30 2150 ---- ---- .10A .10A .10 -.10 .20 2155 ---- ---- .10A .10A .10 -.10 .20 2160 ---- ---- .10A .10A .10 -.10 .20 2165 ---- ---- .10A .10A .10 -.10 .20 2170 ---- ---- .10A .10A .10 -.10 .20 2175 ---- ---- .10A .10A .10 -.10 .20 26 2180 ---- ---- .10A .10A .10 -.10 .20 2185 ---- ---- .10A .10A .10 -.10 .20 10 2190 ---- ---- .10A .10A .10 -.10 .20 2195 ---- ---- ---- ---- .10 .00 .10 2200 ---- ---- ---- ---- .10 .00 .10 1003 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 1815 ---- ---- ---- ---- .10 .00 .10 10 1820 ---- ---- ---- ---- .10 .00 .10 15 1825 ---- ---- ---- ---- .10 .00 .10 10 1830 .10 .10 .10 .10 .10 .00 10 .10 1835 ---- ---- ---- ---- .10 .00 .10 1 1840 ---- ---- ---- ---- .10 .00 .10 1845 ---- ---- ---- ---- .10 .00 4 .10 1850 ---- ---- ---- ---- .10 .00 .10 1 1855 ---- ---- ---- ---- .10 .00 .10 3 1860 ---- ---- ---- ---- .20 +.10 .10 22 1865 ---- .20B ---- .20B .20 +.10 .10 1870 ---- .20B ---- .20B .30 +.20 .10 6 1875 ---- .20B ---- .20B .30 +.20 1 .10 4 1880 .20 .40 .20 .40 .30 +.10 21 .20 2 1023 1885 ---- .30B ---- .30B .30 +.10 .20 1890 ---- .40B ---- .40B .40 +.20 .20 29 30 1895 .20 .50 .20 .50 .50 +.20 53 .30 25 27 1900 .20 .70 .20 .70 .60 +.20 42 .40 2 17 1905 .80 .80 .30A .80 .80 +.40 5 .40 3 1910 ---- 1.10B .30A .30A 1.00 +.50 1 .50 1 1915 ---- 1.40B .40A .40A 1.20 +.50 13 .70 102 1920 1.60 1.80 .40A 1.80 1.60 +.80 28 .80 1 33 1925 2.00 2.40B .50A 1.80A 2.00 +1.00 4 1.00 501 506 1930 .60 3.10B .60 3.10B 2.60 +1.40 21 1.20 5 17 1935 3.50 4.00B .80A 2.90A 3.40 +1.90 12 1.50 3 30 1940 1.10 5.10B .90 3.80A 4.30 +2.40 190 1.90 7 266 1945 1.10 6.40B 1.10 6.40B 5.50 +3.10 9 2.40 20 69 1950 3.40 8.00B 1.50A 8.00B 7.00 +4.00 10 3.00 215 207 1955 2.00 10.00 1.80A 7.70A 8.70 +4.90 21 3.80 3 23 1960 5.50 12.30B 2.30A 12.10B 10.80 +6.10 41 4.70 21 57 1965 3.60 14.90B 2.90A 14.90B 13.20 +7.30 226 5.90 21 74 1970 4.10 17.70B 3.60 14.60A 15.90 +8.60 86 7.30 223 230 1975 5.70 20.90B 4.70A 16.50A 18.80 +9.90 321 8.90 9 14 1980 9.30 24.30B 5.90A 20.00A 22.10 +11.20 18 10.90 4 17 1985 16.70 28.10B 7.40A 23.90A 25.60 +12.40 20 13.20 5 15 1990 ---- 32.00B 9.20A 9.20A 29.40 +13.80 15.60 31 63 1995 14.50 36.20B 11.30A 35.40B 33.40 +15.10 4 18.30 7 4 2000 17.10 40.60B 13.70A 35.00A 37.60 +16.30 7 21.30 1 9 2005 17.10 45.10B 16.30A 39.30A 41.90 +17.40 3 24.50 10 2010 ---- 49.70B 19.30A 19.30A 46.50 +18.50 28.00 9 2015 ---- 54.40B 22.40A 22.40A 51.10 +19.50 31.60 2020 ---- 59.20B 25.80A 25.80A 55.80 +20.30 35.50 2025 61.20 64.00B 29.50A 64.00B 60.60 +21.00 2 39.60 1 2030 ---- 68.90B 33.30A 33.30A 65.40 +21.60 1 43.80 4 2035 ---- 73.80B 37.40A 37.40A 70.30 +22.20 48.10 3 2040 ---- 78.70B 41.60A 41.60A 75.20 +22.60 52.60 2045 ---- 83.60B 46.00A 46.00A 80.10 +22.90 57.20 1 2050 ---- 88.60B 50.50A 50.50A 85.00 +23.20 61.80 2055 ---- 93.60B 55.20A 55.20A 90.00 +23.50 66.50 2060 ---- 98.50B 59.80A 59.80A 94.90 +23.60 71.30 2065 ---- 103.50B 64.60A 64.60A 99.90 +23.70 76.20 2070 ---- 108.50B 69.40A 69.40A 104.90 +23.90 81.00 2075 ---- 113.50B 74.20A 74.20A 109.90 +24.00 85.90 2080 ---- 118.50B 79.10A 79.10A 114.80 +24.00 90.80 2085 ---- 123.40B 84.00A 84.00A 119.80 +24.00 95.80 2090 ---- 128.40B 88.90A 88.90A 124.80 +24.10 100.70 2095 ---- 133.40B 93.80A 93.80A 129.80 +24.10 105.70 1 1 2100 102.40 138.40B 98.80A 98.80A 134.80 +24.20 1 110.60 1 1 2105 ---- 143.40B 103.70A 103.70A 139.80 +24.20 115.60 1 1 2110 ---- 148.40B 108.70A 108.70A 144.80 +24.20 120.60 1 1 2115 118.20 153.40B 113.60A 153.40B 149.80 +24.20 1 125.60 2 2120 ---- 158.40B 118.60A 118.60A 154.80 +24.30 130.50 2125 ---- 163.40B 123.60A 123.60A 159.70 +24.20 135.50 1 2130 ---- 168.40B 128.60A 128.60A 164.70 +24.20 140.50 2135 ---- 173.40B 133.50A 133.50A 169.70 +24.20 145.50 1 2 2140 ---- 178.40B 138.50A 138.50A 174.70 +24.20 150.50 2 2145 ---- 183.40B 143.50A 143.50A 179.70 +24.30 155.40 2150 ---- 188.40B 148.50A 148.50A 184.70 +24.30 160.40 2155 ---- 193.40B 153.50A 153.50A 189.70 +24.30 165.40 2160 ---- 198.40B 158.50A 158.50A 194.70 +24.30 170.40 2165 ---- 203.40B 163.40A 163.40A 199.70 +24.30 175.40 2170 ---- 207.60B 168.40A 168.40A 204.70 +24.30 180.40 2175 ---- 213.40B 173.40A 173.40A 209.70 +24.30 185.40 1 2180 ---- 217.60B 178.40A 178.40A 214.70 +24.30 190.40 2 2185 ---- 222.60B 183.40A 183.40A 219.70 +24.30 195.40 2190 ---- 227.60B 188.40A 188.40A 224.70 +24.40 200.30 1 2195 ---- 232.60B 193.40A 193.40A 229.70 +24.40 205.30 1 2200 ---- 237.70B 198.40A 198.40A 234.70 +24.40 210.30 1 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1775 ---- 226.00B 186.70A 226.00B 190.30 -24.40 214.70 1780 ---- 221.00B 181.70A 221.00B 185.30 -24.40 209.70 1785 ---- 216.00B 176.70A 216.00B 180.30 -24.40 204.70 1790 ---- 211.00B 171.70A 211.00B 175.30 -24.40 199.70 1795 ---- 206.00B 166.70A 206.00B 170.30 -24.40 194.70 1800 ---- 201.10B 161.70A 201.00B 165.30 -24.40 189.70 1805 ---- 196.00B 156.70A 196.00B 160.30 -24.40 184.70 1810 ---- 191.10B 151.70A 191.00B 155.30 -24.40 179.70 1815 ---- 186.10B 146.70A 186.00B 150.30 -24.40 174.70 1820 ---- 181.10B 141.70A 181.00B 145.30 -24.40 169.70 1825 ---- 176.70B 136.80A 176.70B 140.40 -24.30 164.70 1830 ---- 171.70B 131.80A 171.70B 135.40 -24.30 159.70 1835 ---- 166.70B 126.80A 166.70B 130.40 -24.40 154.80 1840 ---- 161.70B 121.80A 161.70B 125.40 -24.40 149.80 1845 122.40 156.70B 116.90A 116.90A 120.50 -24.30 1 144.80 1850 ---- 151.70B 111.90A 151.70B 115.50 -24.30 139.80 1855 ---- 146.70B 107.00A 146.70B 110.60 -24.30 134.90 1860 ---- 141.70B 102.00A 141.70B 105.60 -24.30 129.90 1865 ---- 136.70B 97.10A 136.70B 100.70 -24.20 124.90 1870 ---- 131.80B 92.20A 131.80B 95.80 -24.20 120.00 1875 ---- 126.80B 87.30A 126.80B 90.90 -24.10 115.00 1880 99.50 121.80B 82.50A 99.70B 86.00 -24.10 1 110.10 1885 ---- 116.90B 77.70A 116.90B 81.20 -24.00 105.20 1890 ---- 111.90B 72.90A 111.90B 76.40 -23.90 100.30 1895 ---- 107.00B 68.10A 107.00B 71.60 -23.80 95.40 1900 ---- 102.10B 63.50A 102.10B 66.90 -23.60 90.50 1905 ---- 97.20B 58.90A 97.20B 62.30 -23.40 85.70 1910 ---- 92.30B 54.40A 92.30B 57.70 -23.20 80.90 1915 ---- 87.40B 50.00A 87.40B 53.30 -22.90 76.20 1920 ---- 82.60B 45.70A 82.60B 48.90 -22.60 71.50 1925 ---- 77.80B 41.60A 77.80B 44.70 -22.20 66.90 1930 ---- 73.10B 37.70A 73.10B 40.60 -21.70 62.30 1935 ---- 68.40B 33.90A 68.40B 36.70 -21.20 57.90 1940 ---- 63.70B 30.40A 63.70B 33.00 -20.60 53.60 1945 ---- 59.20B 27.10A 59.20B 29.50 -19.90 49.40 1950 ---- 54.80B 24.00A 54.80B 26.30 -19.00 45.30 1955 24.70 50.50B 21.10A 22.10A 23.40 -18.00 1 41.40 1960 ---- 46.30B 18.50A 46.30B 20.60 -17.10 9 37.70 4 4 1965 ---- 42.30B 16.10A 42.30B 18.00 -16.10 34.10 250 1970 ---- 38.40B 13.90A 38.40B 15.60 -15.20 30.80 1 1975 22.00 34.80B 12.00A 12.00A 13.50 -14.20 18 27.70 1 1980 10.90 31.30B 10.20A 12.40B 11.50 -13.30 2 24.80 5 5 1985 9.50 28.10B 8.70A 8.70A 9.80 -12.30 52 22.10 1 1990 8.20 25.10B 7.30A 8.60B 8.30 -11.30 25 19.60 4 4 1995 9.80 22.40B 6.20A 9.90B 7.00 -10.30 59 17.30 1 3 2000 15.50 19.80B 5.10 5.80 5.90 -9.30 150 15.20 15 92 2005 8.30 17.40B 4.30A 4.30A 5.00 -8.30 426 13.30 400 2010 9.20 15.30B 3.60A 3.60A 4.20 -7.50 5 11.70 103 109 2015 3.40 13.30B 3.00A 3.00A 3.50 -6.60 62 10.10 12 2020 3.10 11.60B 2.50 3.20B 3.00 -5.80 141 8.80 1 10 2025 9.60 10.00B 2.10A 2.10A 2.50 -5.10 16 7.60 16 36 2030 2.20 8.60B 1.80A 1.80A 2.10 -4.40 11 6.50 3 2035 5.90 7.40B 1.50A 1.50A 1.80 -3.80 10 5.60 31 33 2040 ---- 6.30B 1.30A 1.30A 1.60 -3.30 26 4.90 23 2045 ---- 5.40B 1.20A 1.20A 1.30 -2.90 1 4.20 1 9 2050 ---- 4.60B 1.00A 1.00A 1.20 -2.40 6 3.60 6 2055 ---- 3.90B .90A .90A 1.00 -2.10 3.10 1 2060 2.00 3.40B .80A .80A .90 -1.80 1 2.70 1 21 2065 .90 2.90B .70A .90 .80 -1.60 7 2.40 2 2 2070 2.10 2.40B .60A .70 .70 -1.40 2 2.10 1 2075 ---- 2.10B .60A .60A .60 -1.20 1.80 2080 ---- 1.80B .50A .50A .50 -1.10 1.60 10 2085 ---- 1.50B .50A .50A .50 -.90 1.40 3 2090 ---- ---- .50A .50A .50 -.80 1.30 10 2095 ---- 1.20B .40A 1.20B .40 -.70 1.10 9 2100 .90 1.00B .40A 1.00B .40 -.60 25 1.00 1 2 2105 ---- ---- .40A .40A .40 -.50 .90 2 12 2110 ---- ---- .40A .40A .30 -.50 .80 10 2115 ---- ---- .30A .30A .30 -.40 .70 2120 ---- ---- .30A .30A .30 -.40 .70 1 2 2125 ---- ---- .30A .30A .30 -.30 .60 2130 .60 .60 .30A .30A .30 -.20 8 .50 2 2135 ---- ---- .30A .30A .30 -.20 .50 2140 ---- ---- .30A .30A .30 -.20 .50 4 2145 .40 .40 .30A .30A .20 -.20 5 .40 2150 ---- ---- .20A .20A .20 -.20 .40 15 2155 ---- ---- .20A .20A .20 -.20 .40 2160 ---- ---- .20A .20A .20 -.10 .30 2165 ---- ---- .20A .20A .20 -.10 .30 2170 ---- ---- .20A .20A .20 -.10 .30 2175 ---- ---- .20A .20A .20 -.10 .30 2180 ---- ---- .20A .20A .20 -.10 .30 2 2185 ---- ---- .20A .20A .20 -.10 .30 1 2190 ---- ---- ---- ---- .20 .00 .20 14 2195 ---- ---- ---- ---- .20 .00 .20 2200 ---- ---- ---- ---- .10 -.10 .20 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 .00 .10 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 1820 ---- ---- ---- ---- .20 .00 .20 1825 ---- ---- ---- ---- .20 .00 .20 1830 ---- ---- ---- ---- .20 .00 .20 10 1835 ---- ---- ---- ---- .20 .00 .20 10 1840 ---- ---- ---- ---- .30 +.10 .20 2 1845 ---- ---- .20A .20A .30 .00 .30 2 1850 .30 .30 .20A .30 .40 +.10 4 .30 1855 ---- ---- .20A .20A .40 +.10 .30 1860 ---- ---- .20A .20A .50 +.10 .40 1 1865 ---- .50B .30A .30A .50 +.10 12 .40 1870 ---- .60B .30A .30A .60 +.20 8 .40 10 10 1875 ---- .70B .30A .30A .70 +.20 .50 1880 ---- .90B .40A .40A .80 +.20 .60 13 1885 .40 1.00B .40 1.00B 1.00 +.40 2 .60 4 1890 .40 1.30B .40 1.30B 1.20 +.50 76 .70 150 225 1895 ---- 1.50B .50A .50A 1.40 +.60 .80 12 1900 ---- 1.90B .60A .60A 1.70 +.70 1.00 2 3 1905 ---- 2.30B .70A .70A 2.10 +1.00 1.10 1910 2.30 2.80B .80A 2.30A 2.50 +1.10 19 1.40 2 12 1915 ---- 3.40B 1.00A 1.00A 3.10 +1.50 1.60 1920 2.60 4.10B 1.10A 4.10B 3.70 +1.80 29 1.90 6 1925 1.50 5.00B 1.40A 1.40A 4.50 +2.20 25 2.30 2 16 1930 2.00 6.10 1.60A 6.10 5.40 +2.60 19 2.80 21 1935 3.40 7.20B 1.90A 7.20B 6.50 +3.20 18 3.30 1940 2.30 8.60B 2.30 7.30A 7.80 +3.80 157 4.00 1 2 1945 5.30 10.30B 2.70A 8.00A 9.30 +4.60 23 4.70 4 1950 4.50 12.20 3.30A 12.00A 11.10 +5.40 26 5.70 3 17 1955 5.30 14.20B 3.90A 11.80A 13.10 +6.40 6 6.70 1 5 1960 5.50 16.60B 4.70A 5.10A 15.30 +7.30 3 8.00 11 11 1965 17.40 19.20B 5.70A 19.20B 17.70 +8.20 6 9.50 4 14 1970 8.40 22.00B 6.80A 22.00B 20.30 +9.20 263 11.10 93 92 1975 8.40 25.10 8.10A 24.30A 23.20 +10.20 39 13.00 33 26 1980 22.10 28.30 9.70A 24.40A 26.20 +11.10 4 15.10 1 1985 ---- 31.80B 11.50A 11.50A 29.50 +12.10 17.40 1 1990 ---- 35.40B 13.50A 13.50A 33.00 +13.10 19.90 7 1995 18.00 39.30B 15.70A 33.60A 36.70 +14.10 4 22.60 2000 21.70 43.30B 18.10A 43.30B 40.60 +15.10 9 25.50 17 28 2005 22.80 47.40 20.70A 42.30A 44.60 +16.00 3 28.60 2010 ---- 51.70B 23.60A 23.60A 48.80 +16.90 31.90 2015 ---- 56.20B 26.80A 26.80A 53.10 +17.70 35.40 2020 ---- 60.70B 30.00A 30.00A 57.60 +18.60 39.00 2025 ---- 65.30B 33.40A 33.40A 62.10 +19.30 42.80 2030 ---- 70.00B 37.10A 37.10A 66.70 +19.90 46.80 2035 ---- 74.70B 40.90A 40.90A 71.40 +20.50 50.90 2040 ---- 79.50B 44.80A 44.80A 76.10 +21.00 55.10 2045 ---- 84.30B 48.90A 48.90A 80.90 +21.50 59.40 2050 ---- 89.20B 53.00A 53.00A 85.70 +21.90 63.80 2055 ---- 94.00B 57.40A 57.40A 90.60 +22.30 68.30 2060 ---- 98.90B 61.80A 61.80A 95.40 +22.50 72.90 2065 ---- 103.80B 66.30A 66.30A 100.30 +22.80 77.50 2070 105.90 108.80B 70.80A 108.80B 105.20 +23.00 1 82.20 2075 ---- 113.70B 75.50A 75.50A 110.20 +23.20 87.00 2080 ---- 118.60B 80.20A 80.20A 115.10 +23.40 91.70 2085 ---- 123.60B 84.90A 84.90A 120.00 +23.40 96.60 2090 ---- 128.60B 89.70A 89.70A 125.00 +23.60 101.40 2095 ---- 133.50B 94.60A 94.60A 130.00 +23.70 106.30 1 1 2100 ---- 138.50B 99.40A 99.40A 134.90 +23.80 111.10 1 2105 140.60 143.50B 104.30A 143.50B 139.90 +23.90 1 116.00 2110 ---- 148.50B 109.20A 109.20A 144.90 +24.00 120.90 2115 ---- 153.50B 114.10A 114.10A 149.90 +24.10 125.80 2120 ---- 158.40B 119.00A 119.00A 154.80 +24.00 130.80 2125 ---- 163.40B 123.90A 123.90A 159.80 +24.10 135.70 2130 ---- 168.40B 128.80A 128.80A 164.80 +24.10 140.70 2135 ---- 173.40B 133.80A 133.80A 169.80 +24.20 145.60 2140 ---- 178.40B 138.70A 138.70A 174.80 +24.20 150.60 2145 ---- 183.40B 143.70A 143.70A 179.80 +24.30 155.50 2150 ---- 188.40B 148.60A 148.60A 184.80 +24.30 160.50 2155 ---- 193.40B 153.60A 153.60A 189.80 +24.30 165.50 2160 ---- 198.40B 158.60A 158.60A 194.70 +24.20 170.50 2165 ---- 203.40B 163.60A 163.60A 199.70 +24.30 175.40 2170 ---- 208.40B 168.50A 168.50A 204.70 +24.30 180.40 2175 ---- 213.40B 173.50A 173.50A 209.70 +24.30 185.40 2180 ---- 218.40B 178.50A 178.50A 214.70 +24.30 190.40 2185 ---- 223.40B 183.50A 183.50A 219.70 +24.30 195.40 2190 ---- 228.40B 188.50A 188.50A 224.70 +24.30 200.40 2195 ---- 233.40B 193.50A 193.50A 229.70 +24.40 205.30 2200 ---- 238.40B 198.40A 198.40A 234.70 +24.40 210.30 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1780 ---- 221.00B 182.30A 221.00B 185.30 -24.40 209.70 1785 ---- 216.00B 177.40A 216.00B 180.30 -24.40 204.70 1790 ---- 211.00B 172.30A 211.00B 175.30 -24.40 199.70 1795 ---- 206.00B 167.30A 206.00B 170.30 -24.40 194.70 1800 ---- 201.10B 161.70A 201.00B 165.30 -24.40 189.70 1805 ---- 196.10B 157.40A 196.00B 160.30 -24.40 184.70 1810 ---- 191.10B 152.20A 191.00B 155.40 -24.30 179.70 1815 ---- 186.10B 147.30A 186.00B 150.40 -24.30 174.70 1820 ---- 181.10B 142.30A 181.00B 145.40 -24.30 169.70 1825 ---- 176.10B 136.90A 176.00B 140.50 -24.20 164.70 1830 ---- 171.10B 132.40A 171.00B 135.50 -24.30 159.80 1835 ---- 166.10B 127.40A 166.10B 130.60 -24.20 154.80 1840 ---- 161.20B 122.50A 161.10B 125.60 -24.20 149.80 1845 ---- 156.30B 117.60A 156.30B 120.70 -24.20 144.90 1850 ---- 151.70B 112.20A 151.70B 115.80 -24.10 139.90 1855 ---- 146.30B 107.80A 146.30B 110.90 -24.10 135.00 1860 ---- 141.40B 102.90A 141.40B 106.00 -24.10 130.10 1865 ---- 136.40B 98.00A 136.40B 101.20 -23.90 125.10 1870 ---- 131.50B 93.20A 131.50B 96.30 -24.00 120.30 1875 ---- 126.90B 88.00A 126.90B 91.50 -23.90 115.40 1880 ---- 121.60B 83.70A 121.60B 86.80 -23.70 110.50 1885 ---- 116.70B 78.90A 116.70B 82.00 -23.70 105.70 1890 ---- 111.80B 74.30A 111.80B 77.40 -23.40 100.80 1895 ---- 106.90B 69.40A 106.90B 72.80 -23.20 96.00 1900 ---- 102.50B 64.90A 102.50B 68.20 -23.10 91.30 1905 ---- 97.20B 60.50A 97.20B 63.80 -22.80 86.60 1910 ---- 92.40B 56.20A 92.40B 59.40 -22.50 81.90 1915 ---- 87.60B 52.00A 87.60B 55.20 -22.10 77.30 1920 ---- 82.90B 48.00A 82.90B 51.10 -21.70 72.80 1925 ---- 78.70B 44.10A 78.70B 47.10 -21.20 68.30 1930 ---- 74.10B 40.40A 74.10B 43.20 -20.80 64.00 1935 ---- 69.60B 36.80A 69.60B 39.60 -20.10 59.70 1940 ---- 65.20B 33.40A 65.20B 36.10 -19.50 55.60 1945 ---- 60.80B 30.30A 60.80B 32.80 -18.80 51.60 1950 ---- 56.60B 27.30A 56.60B 29.70 -18.00 47.70 1955 ---- 52.50B 24.50A 52.50B 26.70 -17.30 44.00 1960 ---- 48.50B 22.00A 48.50B 24.00 -16.50 40.50 1965 ---- 44.70B 19.50A 44.70B 21.40 -15.70 37.10 1970 ---- 41.10B 17.30A 41.10B 19.10 -14.80 33.90 1975 ---- 37.60B 15.30A 37.60B 16.90 -13.90 1 30.80 1980 ---- 34.30B 13.50A 34.30B 14.90 -13.10 5 28.00 3 22 1985 ---- 31.20B 11.90A 31.20B 13.10 -12.20 25.30 1 1 1990 10.80 28.30B 10.40A 10.40A 11.50 -11.40 23 22.90 2 2 1995 ---- 25.60B 9.00A 25.60B 10.00 -10.50 1 20.50 2000 19.80 23.00B 7.80A 7.90A 8.70 -9.70 12 18.40 5 5 2005 11.70 20.70B 6.80A 6.80A 7.60 -8.90 1 16.50 1 1 2010 ---- 18.50B 5.80A 18.50B 6.60 -8.10 14.70 2015 ---- 16.50B 5.00A 16.50B 5.80 -7.30 13.10 111 2020 4.60 14.70B 4.30A 4.40A 5.00 -6.60 10 11.60 10 2025 ---- 13.00B 3.70A 13.00B 4.40 -5.90 1 10.30 10 2030 ---- 11.50B 3.20A 11.50B 3.80 -5.30 9.10 10 10 2035 2.90 10.10B 2.80A 3.50B 3.30 -4.80 3 8.10 2040 7.50 8.90B 2.50A 2.50A 2.90 -4.20 204 7.10 10 10 2045 ---- 7.80B 2.10A 7.80B 2.60 -3.70 6.30 2050 ---- 6.90B 1.90A 1.90A 2.20 -3.40 5 5.60 4 9 2055 ---- 6.00B 1.70A 1.70A 2.00 -2.90 4.90 7 2060 ---- 5.30B 1.50A 1.50A 1.70 -2.70 4.40 1 1 2065 ---- 4.60B 1.30A 1.30A 1.50 -2.30 3.80 2070 ---- 4.10B 1.20A 1.20A 1.40 -2.00 4 3.40 2075 ---- 3.50B 1.10A 1.10A 1.20 -1.80 3.00 2080 ---- 3.10B 1.00A 1.00A 1.10 -1.50 2.60 2085 ---- 2.70B .90A 2.70B 1.00 -1.30 2.30 2090 ---- 2.40B .80A .80A .90 -1.20 2.10 2095 ---- 2.10B .70A 2.10B .80 -1.00 1.80 2100 ---- 1.90B .70A 1.90B .80 -.80 1.60 2 2 2105 ---- 1.60B .60A 1.60B .70 -.80 1.50 2110 ---- 1.40B .60A 1.40B .60 -.70 1.30 2115 ---- 1.30B .60A 1.30B .60 -.60 1.20 2120 ---- ---- .50A .50A .60 -.50 1.10 2125 ---- ---- .50A .50A .50 -.50 1.00 2130 ---- ---- .50A .50A .50 -.40 .90 2135 ---- ---- .40A .40A .50 -.30 .80 2140 ---- ---- .40A .40A .40 -.40 .80 2145 ---- ---- .40A .40A .40 -.30 .70 2150 ---- ---- .40A .40A .40 -.20 .60 2 2 2155 ---- ---- .40A .40A .40 -.20 .60 2160 ---- ---- .30A .30A .40 -.20 .60 2165 ---- ---- .30A .30A .30 -.20 .50 2170 ---- ---- .30A .30A .30 -.20 .50 2175 .50 .50 .30A .30A .30 -.20 25 .50 2180 ---- ---- .30A .30A .30 -.10 .40 2185 ---- ---- .30A .30A .30 -.10 .40 2 27 2190 ---- ---- ---- .30A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options PUT 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .20 +.10 .10 1795 ---- ---- ---- ---- .20 +.10 .10 1800 ---- ---- ---- ---- .20 +.10 .10 1805 ---- .20B ---- .20B .20 +.10 .10 1810 ---- ---- ---- ---- .30 +.10 .20 1815 ---- ---- ---- ---- .30 +.10 .20 1 1820 ---- .30B ---- .30B .30 +.10 .20 1825 ---- .30B ---- .30B .40 +.20 .20 1830 ---- .40B ---- ---- .40 +.10 .30 10 10 1835 ---- .40B ---- .40B .50 +.20 .30 1840 ---- .50B ---- .50B .50 +.20 .30 1845 ---- .60B .30A .30A .60 +.20 .40 1850 ---- .70B .40A .40A .70 +.20 .50 1855 ---- .80B .40A .40A .80 +.30 .50 1860 ---- .90B .50A .50A .90 +.30 .60 1865 ---- 1.10B .50A .50A 1.10 +.40 .70 1 1870 ---- 1.30B .60A .60A 1.20 +.40 4 .80 1875 ---- 1.50B .60A .60A 1.40 +.50 .90 1880 ---- 1.70B .70A .70A 1.70 +.70 1.00 1885 ---- 2.00B .80A .80A 1.90 +.70 1.20 1890 ---- 2.40B .90A .90A 2.30 +.90 1.40 1895 ---- 2.80B 1.00A 1.00A 2.60 +1.00 1.60 1900 ---- 3.30B 1.20A 1.20A 3.10 +1.30 200 1.80 1905 ---- 3.90B 1.30A 1.30A 3.60 +1.50 2.10 1910 3.80 4.60B 1.50A 4.60B 4.30 +1.90 4 2.40 1 1915 ---- 5.40B 1.80A 1.80A 5.00 +2.20 2.80 1920 3.10 6.40B 2.10A 6.40B 5.90 +2.60 4 3.30 1925 ---- 7.50B 2.40A 2.40A 6.90 +3.10 3.80 1930 8.60 8.70B 2.80A 8.10A 8.00 +3.60 1 4.40 1935 9.50 10.20B 3.20A 10.20B 9.40 +4.20 1 5.20 1 1 1940 10.80 11.70B 3.80A 11.70B 10.90 +4.90 3 6.00 3 1 1945 ---- 13.50B 4.40A 4.40A 12.50 +5.50 7.00 1950 ---- 15.50B 5.20A 5.20A 14.40 +6.20 2 8.20 1 101 1955 ---- 17.60B 6.10A 6.10A 16.50 +7.10 1 9.40 1 1 1960 ---- 20.00B 7.10A 7.10A 18.70 +7.80 10.90 1965 ---- 22.60B 8.20A 8.20A 21.10 +8.60 12.50 10 10 1970 22.50 25.30B 9.60A 25.30B 23.80 +9.60 2 14.20 1 1 1975 ---- 28.30B 11.10A 11.10A 26.60 +10.40 16.20 1980 ---- 31.50B 12.80A 12.80A 29.50 +11.20 18.30 9 1985 ---- 34.90B 14.70A 14.70A 32.70 +12.10 20.60 1 1990 ---- 38.40B 16.70A 16.70A 36.10 +13.00 23.10 1995 ---- 42.10B 19.00A 19.00A 39.60 +13.80 25.80 2000 ---- 45.90B 21.50A 21.50A 43.30 +14.60 28.70 5 5 2005 ---- 49.90B 24.10A 24.10A 47.20 +15.50 31.70 2010 ---- 54.00B 27.00A 27.00A 51.20 +16.30 34.90 2015 ---- 58.20B 30.00A 30.00A 55.40 +17.10 38.30 2020 ---- 62.50B 33.30A 33.30A 59.60 +17.80 41.80 2025 ---- 66.90B 36.50A 36.50A 63.90 +18.40 45.50 2030 ---- 71.40B 40.00A 40.00A 68.40 +19.10 49.30 2035 ---- 76.00B 43.70A 43.70A 72.90 +19.70 53.20 2040 ---- 79.70B 47.40A 47.40A 77.40 +20.10 57.30 2045 ---- 84.50B 51.30A 51.30A 82.10 +20.60 61.50 2050 ---- 90.00B 55.40A 55.40A 86.70 +21.00 65.70 2055 ---- 94.30B 59.50A 59.50A 91.50 +21.40 70.10 2060 ---- 99.10B 63.80A 63.80A 96.20 +21.70 74.50 2065 ---- 103.90B 68.10A 68.10A 101.00 +22.00 79.00 2070 ---- 108.70B 72.50A 72.50A 105.90 +22.40 83.50 2075 ---- 114.10B 77.00A 77.00A 110.70 +22.60 88.10 2080 ---- 118.60B 81.50A 81.50A 115.60 +22.90 92.70 2085 ---- 123.50B 86.20A 86.20A 120.50 +23.10 97.40 2090 ---- 128.30B 91.20A 91.20A 125.40 +23.30 102.10 2095 ---- 133.20B 95.90A 95.90A 130.30 +23.40 106.90 2100 ---- 138.70B 100.20A 100.20A 135.20 +23.50 111.70 2105 ---- 143.10B 105.40A 105.40A 140.10 +23.60 116.50 2110 ---- 148.10B 110.20A 110.20A 145.10 +23.80 121.30 2115 ---- 153.00B 115.00A 115.00A 150.00 +23.80 126.20 2120 ---- 158.10B 119.90A 119.90A 155.00 +23.90 131.10 2125 ---- 163.50B 124.30A 124.30A 160.00 +24.00 136.00 2130 ---- 167.90B 129.60A 129.60A 164.90 +24.00 140.90 2135 ---- 173.00B 134.50A 134.50A 169.90 +24.10 145.80 2140 ---- 177.90B 139.40A 139.40A 174.90 +24.10 150.80 2145 ---- 182.90B 144.40A 144.40A 179.90 +24.20 155.70 2150 ---- 188.40B 148.90A 148.90A 184.80 +24.10 160.70 2155 ---- 192.80B 154.20A 154.20A 189.80 +24.20 165.60 2160 ---- 197.80B 159.20A 159.20A 194.80 +24.20 170.60 2165 ---- 202.80B 164.20A 164.20A 199.80 +24.30 175.50 2170 ---- 207.70B 169.10A 169.10A 204.80 +24.30 180.50 2175 ---- 212.70B 173.60A 173.60A 209.80 +24.30 185.50 2180 ---- 217.70B 179.00A 179.00A 214.80 +24.30 190.50 2185 ---- 222.70B 184.00A 184.00A 219.70 +24.30 195.40 2190 ---- ---- ---- 189.40A 224.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options CALL 1735 ---- 266.20B 227.10A 266.20B 230.40 -24.40 254.80 1740 ---- 261.20B 222.10A 261.20B 225.40 -24.40 249.80 1745 ---- 256.20B 217.10A 256.20B 220.40 -24.40 244.80 1750 ---- 251.30B 212.10A 251.30B 215.40 -24.40 239.80 1755 ---- 246.30B 207.10A 246.30B 210.40 -24.40 234.80 1760 ---- 241.30B 202.10A 241.30B 205.40 -24.40 229.80 1765 ---- 236.30B 197.10A 236.30B 200.40 -24.40 224.80 1770 ---- 231.30B 192.10A 231.30B 195.40 -24.40 219.80 1775 ---- 226.30B 187.10A 226.30B 190.40 -24.40 214.80 1780 ---- 221.30B 182.10A 221.30B 185.40 -24.40 209.80 1785 ---- 216.30B 177.10A 216.30B 180.40 -24.40 204.80 1790 ---- 211.30B 172.10A 211.30B 175.40 -24.40 199.80 1795 ---- 206.30B 167.10A 206.30B 170.40 -24.40 194.80 1800 ---- 201.30B 162.10A 201.30B 165.40 -24.40 189.80 1805 ---- 196.30B 157.10A 196.30B 160.40 -24.40 184.80 1810 ---- 191.30B 152.10A 191.30B 155.40 -24.40 179.80 1815 ---- 186.30B 147.10A 186.30B 150.40 -24.40 174.80 1820 ---- 181.10B 142.10A 181.00B 145.40 -24.40 169.80 1 1825 ---- 176.30B 137.10A 176.30B 140.40 -24.40 164.80 1830 ---- 171.30B 132.10A 171.30B 135.40 -24.40 159.80 1835 ---- 166.30B 127.10A 166.30B 130.40 -24.40 154.80 1840 ---- 161.30B 122.10A 161.30B 125.40 -24.40 149.80 1845 ---- 156.30B 117.10A 156.30B 120.40 -24.40 144.80 1850 ---- 151.30B 112.10A 151.30B 115.40 -24.40 139.80 1855 ---- 146.30B 107.10A 146.30B 110.40 -24.40 134.80 1860 ---- 141.30B 102.10A 141.30B 105.40 -24.40 129.80 1865 ---- 136.20B 97.10A 136.20B 100.40 -24.40 124.80 1 1870 ---- 131.30B 92.10A 131.30B 95.40 -24.40 119.80 1875 ---- 126.20B 86.60A 126.10B 90.40 -24.40 114.80 22 1880 ---- 121.30B 82.10A 121.30B 85.40 -24.40 109.80 1885 ---- 116.20B 76.70A 116.10B 80.40 -24.40 104.80 1 1 1890 ---- 111.20B 71.70A 111.10B 75.40 -24.40 99.80 1 1895 ---- 106.20B 66.70A 106.10B 70.40 -24.40 94.80 1 1900 ---- 101.70B 61.70A 101.70B 65.40 -24.40 89.80 2 1905 ---- 96.70B 56.70A 96.70B 60.40 -24.40 84.80 1910 56.20 91.70B 51.70A 51.70A 55.40 -24.40 1 79.80 2 1915 ---- 86.70B 46.70A 86.70B 50.40 -24.40 74.80 2 1920 48.00 81.70B 41.80A 43.00A 45.40 -24.40 1 69.80 1 2 1925 ---- 76.70B 36.80A 76.70B 40.40 -24.50 1 64.90 2 1930 50.70 71.70B 31.90A 31.90A 35.50 -24.50 1 60.00 1 1 1935 29.50 66.70B 27.10A 28.40A 30.60 -24.50 4 55.10 2 1940 57.10 61.70B 22.40A 28.60B 25.80 -24.30 3 50.10 1 3 1945 27.60 56.80B 17.80A 19.20A 21.20 -24.10 5 45.30 19 1950 30.90 51.80B 13.70A 14.90A 16.70 -23.90 19 40.60 163 1955 40.90 46.90B 10.00A 12.50B 12.70 -23.20 11 35.90 7 1960 27.60 42.00B 7.10A 8.20A 9.20 -22.20 39 31.40 2 1965 32.70 37.10B 4.60A 6.10B 6.40 -20.60 187 27.00 3 33 1970 8.10 32.30B 2.70 3.70A 4.20 -18.60 68 22.80 83 95 1975 23.00 27.70B 1.60 3.40B 2.60 -16.50 101 19.10 1 42 1980 14.70 23.30B 1.00A 1.40A 1.60 -14.00 262 15.60 6 188 1985 17.00 19.20B .50 .90A .90 -11.60 291 12.50 28 266 1990 6.00 15.30B .30 .50 .50 -9.50 207 10.00 560 519 1995 7.00 12.10B .30 .30 .30 -7.40 252 7.70 428 242 2000 6.50 9.30B .10 .30 .20 -5.70 351 5.90 608 1279 2005 3.80 6.90B .10 .20 .10 -4.30 119 4.40 76 232 2010 4.70 5.00B .10 .10 .10 -3.10 266 3.20 948 637 2015 1.90 3.50B .10A .10A .10 -2.30 7 2.40 49 66 2020 1.30 2.40B .10 .10 .10 -1.60 28 1.70 94 180 2025 1.30 1.70B .10 .10 .10 -1.20 113 1.30 44 112 2030 .70 1.10B .10 .10 .10 -.90 330 1.00 220 447 2035 .50 .50 .10 .10 .10 -.70 65 .80 32 89 2040 .40 .60 .10 .10 .10 -.50 33 .60 179 529 2045 .30 .30 .10 .10 .10 -.40 51 .50 49 377 2050 .10 .10 .10 .10 .10 -.30 102 .40 610 695 2055 ---- ---- .10A .10A .10 -.20 .30 47 2060 .10 .20 .10 .10A .10 -.20 5 .30 27 474 2065 ---- ---- .10A .10A .10 -.20 .30 2 2070 ---- ---- .10A .10A .10 -.10 .20 5 146 2075 ---- ---- .10A .10A .10 -.10 .20 25 62 2080 ---- ---- .10A .10A .10 -.10 .20 69 2085 ---- ---- .10A .10A .10 -.10 .20 31 59 2090 ---- ---- ---- ---- .10 .00 .10 5 75 2095 ---- ---- ---- ---- .10 .00 .10 78 2100 ---- ---- ---- ---- .10 .00 .10 65 2105 ---- ---- ---- ---- .10 .00 .10 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 2135 ---- ---- ---- ---- .10 .00 .10 17 2140 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 5 2180 ---- ---- ---- ---- .10 .00 .10 39 2185 ---- ---- ---- ---- .10 .00 .10 7 2190 ---- ---- ---- ---- .10 .00 .10 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 68 1890 ---- ---- ---- ---- .10 .00 .10 38 1895 ---- ---- ---- ---- .10 .00 .10 76 1900 .10 .10 .10 .10 .10 .00 1 .10 103 1905 .10 .10 .10 .10 .10 .00 106 .10 2 33 1910 .10 .10 .10 .10 .10 .00 89 .10 2 70 1915 ---- ---- ---- ---- .10 .00 .10 309 1920 .10 .10 .10 .10 .10 -.10 6 .20 4 77 1925 .20 .20 .10A .20 .10 -.10 3 .20 30 56 1930 .10 .40 .10 .30B .20 -.10 57 .30 245 294 1935 .20 .60 .10A .30A .30 -.10 46 .40 92 96 1940 .20 .90 .10A .70B .50 .00 45 .50 79 240 1945 .10 1.40 .10 1.20B .90 +.30 644 .60 71 49 1950 .30 2.30B .20 2.10B 1.40 +.50 237 .90 56 565 1955 1.10 3.60 .30A 2.70A 2.40 +1.20 153 1.20 136 102 1960 .50 5.60B .40 5.20B 3.90 +2.20 555 1.70 396 944 1965 1.10 8.00B .50A 7.60B 6.10 +3.80 301 2.30 120 232 1970 1.70 11.10B .70 10.00 8.90 +5.70 458 3.20 120 368 1975 2.00 14.90B 1.10A 14.30B 12.30 +7.90 190 4.40 266 93 1980 3.60 19.20B 1.60A 18.40B 16.30 +10.40 378 5.90 644 458 1985 5.10 23.80B 2.50A 17.80A 20.60 +12.80 135 7.80 121 200 1990 6.20 28.60B 3.60A 23.00A 25.20 +15.00 488 10.20 442 318 1995 10.60 33.50B 5.30A 29.40A 30.00 +17.00 180 13.00 176 118 2000 35.60 38.50B 7.50A 33.00A 34.90 +18.70 11 16.20 11 32 2005 19.00 43.40B 10.20A 36.90A 39.80 +20.10 12 19.70 12 2010 17.00 48.40B 13.30A 46.30A 44.80 +21.30 6 23.50 4 5 2015 21.80 53.40B 16.80A 41.10A 49.80 +22.20 21 27.60 7 2020 ---- 58.40B 20.80A 20.80A 54.80 +22.80 32.00 1 1 2025 32.00 63.40B 25.00A 63.40B 59.80 +23.20 3 36.60 2030 34.70 68.40B 29.50A 67.20B 64.80 +23.50 3 41.30 1 2035 ---- 73.40B 34.20A 34.20A 69.80 +23.80 46.00 1 1 2040 ---- 78.40B 39.00A 39.00A 74.80 +23.90 50.90 2045 ---- 83.40B 43.80A 43.80A 79.80 +24.00 1 55.80 1 2050 54.70 88.40B 48.70A 48.70A 84.80 +24.10 1 60.70 1 1 2055 59.50 92.90B 53.60A 92.90B 89.80 +24.20 1 65.60 1 1 2060 63.70 97.90B 58.60A 97.90B 94.80 +24.20 2 70.60 2 2 2065 69.60 102.90B 63.50A 66.30A 99.80 +24.30 3 75.50 2070 ---- 107.90B 68.50A 68.50A 104.80 +24.30 80.50 1 2 2075 ---- 112.90B 73.50A 73.50A 109.80 +24.30 85.50 1 1 2080 ---- 117.90B 78.40A 78.40A 114.80 +24.30 90.50 2 2085 ---- 122.90B 83.40A 83.40A 119.80 +24.40 95.40 2090 ---- 127.90B 88.40A 88.40A 124.80 +24.40 100.40 2 2 2095 ---- 132.90B 93.40A 93.40A 129.80 +24.40 105.40 1 1 2100 ---- 137.90B 98.40A 98.40A 134.80 +24.40 110.40 2 2105 ---- 142.90B 103.40A 103.40A 139.80 +24.40 115.40 2110 ---- 147.90B 108.40A 108.40A 144.80 +24.40 120.40 2 2 2115 ---- 152.90B 113.40A 113.40A 149.80 +24.40 125.40 2120 ---- 157.90B 118.40A 118.40A 154.80 +24.40 130.40 1 2125 126.60 162.90B 123.40A 123.50A 159.80 +24.40 1 135.40 2130 128.30 167.90B 128.30 167.90B 164.80 +24.40 2 140.40 2135 ---- 172.90B 133.30A 133.30A 169.80 +24.40 145.40 1 2140 ---- 177.90B 138.30A 138.30A 174.80 +24.40 150.40 2145 ---- 182.90B 143.30A 143.30A 179.80 +24.40 155.40 2150 ---- 187.90B 148.30A 148.30A 184.80 +24.40 160.40 2 2155 ---- 192.90B 153.70A 153.70A 189.80 +24.40 165.40 2160 ---- 197.90B 158.70A 158.70A 194.80 +24.40 170.40 2165 ---- 202.90B 163.70A 163.70A 199.80 +24.40 175.40 2170 ---- 207.90B 168.70A 168.70A 204.80 +24.40 180.40 2175 ---- 212.90B 173.30A 173.30A 209.80 +24.40 185.40 2180 ---- 217.90B 178.70A 178.70A 214.80 +24.40 190.40 2185 ---- 222.90B 183.70A 183.70A 219.80 +24.40 195.40 2190 ---- 227.90B 188.70A 188.70A 224.80 +24.40 200.40 2195 ---- 232.90B 193.70A 193.70A 229.80 +24.40 205.40 2200 ---- 237.90B 198.60A 198.60A 234.80 +24.40 210.40 1 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- ---- 16.022A 16.022A 16.117 -.603 16.720 850 ---- ---- 15.772A 15.772A 15.867 -.603 16.470 875 ---- ---- 15.522A 15.522A 15.617 -.603 16.220 900 ---- ---- 15.272A 15.272A 15.367 -.603 15.970 925 ---- ---- 15.022A 15.022A 15.117 -.603 15.720 950 ---- ---- 14.772A 14.772A 14.867 -.603 15.470 975 ---- ---- 14.522A 14.522A 14.617 -.603 15.220 1000 ---- ---- 14.272A 14.272A 14.367 -.603 14.970 1025 ---- ---- 14.022A 14.022A 14.117 -.603 14.720 1050 ---- ---- 13.772A 13.772A 13.867 -.603 14.470 1075 ---- ---- 13.522A 13.522A 13.617 -.603 14.220 1100 ---- ---- 13.272A 13.272A 13.367 -.603 13.970 1125 ---- ---- 13.022A 13.022A 13.117 -.603 13.720 1150 ---- ---- 12.772A 12.772A 12.867 -.603 13.470 1175 ---- ---- 12.522A 12.522A 12.617 -.603 13.220 1200 ---- ---- 12.272A 12.272A 12.367 -.603 12.970 1225 ---- ---- 12.022A 12.022A 12.117 -.603 12.720 1250 ---- ---- 11.772A 11.772A 11.867 -.603 12.470 1275 ---- ---- 11.512A 11.512A 11.617 -.603 12.220 1300 ---- ---- 11.262A 11.262A 11.367 -.603 11.970 1325 ---- ---- 11.012A 11.012A 11.117 -.603 11.720 1350 ---- ---- 10.762A 10.762A 10.867 -.603 11.470 1375 ---- ---- 10.512A 10.512A 10.617 -.603 11.220 1400 ---- ---- 10.262A 10.262A 10.367 -.603 10.970 1425 ---- ---- 10.012A 10.012A 10.117 -.603 10.720 1450 ---- ---- 9.762A 9.762A 9.867 -.603 10.470 1475 ---- ---- 9.512A 9.512A 9.617 -.603 10.220 1500 ---- ---- 9.262A 9.262A 9.367 -.603 9.970 1525 ---- ---- 9.012A 9.012A 9.117 -.603 9.720 1550 ---- ---- 8.771A 8.771A 8.867 -.603 9.470 1575 ---- ---- 8.512A 8.512A 8.617 -.603 9.220 1600 ---- ---- 8.271A 8.271A 8.367 -.603 8.970 1625 ---- ---- 8.021A 8.021A 8.117 -.603 8.720 1650 ---- ---- 7.762A 7.762A 7.867 -.603 8.470 1675 ---- ---- 7.521A 7.521A 7.617 -.603 8.220 1700 ---- ---- 7.262A 7.262A 7.367 -.603 7.970 36 1725 ---- ---- 7.012A 7.012A 7.117 -.603 7.720 2 1750 ---- ---- 6.762A 6.762A 6.867 -.603 7.470 1 1775 ---- ---- 6.521A 6.521A 6.617 -.603 7.220 1800 ---- ---- 6.262A 6.262A 6.367 -.603 6.970 34 1825 ---- ---- 6.021A 6.021A 6.117 -.603 6.720 1850 ---- ---- 5.771A 5.771A 5.867 -.603 6.470 1875 ---- ---- 5.512A 5.512A 5.617 -.603 6.220 1900 ---- ---- 5.263A 5.263A 5.367 -.603 5.970 9 1925 ---- ---- 5.021A 5.021A 5.117 -.603 5.720 1950 ---- ---- 4.771A 4.771A 4.867 -.603 5.470 1975 ---- ---- 4.522A 4.522A 4.617 -.603 5.220 2000 ---- ---- 4.264A 4.264A 4.368 -.603 4.971 41 120 2025 ---- ---- 4.025A 4.025A 4.120 -.602 4.722 2050 ---- ---- 3.769A 3.769A 3.872 -.602 4.474 3 2055 ---- ---- 3.729A 3.729A 3.823 -.601 4.424 2060 ---- ---- 3.679A 3.679A 3.773 -.601 4.374 2065 ---- ---- 3.630A 3.630A 3.724 -.601 4.325 2070 ---- ---- 3.581A 3.581A 3.675 -.600 4.275 2075 ---- ---- 3.523A 3.523A 3.625 -.601 4.226 3 2080 ---- ---- 3.482A 3.482A 3.576 -.601 4.177 2085 ---- ---- 3.433A 3.433A 3.527 -.600 4.127 2090 ---- ---- 3.384A 3.384A 3.478 -.600 4.078 2095 ---- ---- 3.336A 3.336A 3.429 -.599 4.028 2100 ---- ---- 3.278A 3.278A 3.380 -.599 3.979 111 2105 ---- ---- 3.238A 3.238A 3.331 -.599 3.930 2110 ---- ---- 3.189A 3.189A 3.282 -.599 3.881 2115 ---- ---- 3.140A 3.140A 3.233 -.599 3.832 2120 ---- ---- 3.092A 3.092A 3.184 -.598 3.782 2125 ---- ---- 3.034A 3.034A 3.135 -.598 3.733 13 2130 ---- ---- 2.994A 2.994A 3.086 -.598 3.684 2135 ---- ---- 2.946A 2.946A 3.038 -.597 3.635 2140 ---- ---- 2.898A 2.898A 2.989 -.597 3.586 1 2145 ---- ---- 2.850A 2.850A 2.941 -.596 3.537 10 2150 ---- ---- 2.726A 2.726A 2.892 -.597 3.489 190 2155 ---- ---- 2.753A 2.753A 2.844 -.596 3.440 2160 ---- ---- 2.705A 2.705A 2.796 -.595 3.391 2165 ---- ---- 2.658A 2.658A 2.748 -.594 3.342 2170 ---- ---- 2.610A 2.610A 2.700 -.594 3.294 2 2175 2.682 2.682 2.486A 2.486A 2.652 -.593 1 3.245 3 2180 ---- ---- 2.515A 2.515A 2.604 -.593 3.197 7 2185 ---- ---- 2.468A 2.468A 2.556 -.593 3.149 2 2190 ---- ---- 2.421A 2.421A 2.509 -.591 3.100 2195 ---- ---- 2.374A 2.374A 2.461 -.591 3.052 4 2200 2.416 2.416 2.252A 2.308A 2.414 -.590 8 3.004 332 2205 ---- ---- 2.280A 2.280A 2.367 -.589 2.956 2210 ---- ---- 2.234A 2.234A 2.320 -.588 2.908 2215 ---- ---- 2.188A 2.188A 2.274 -.586 2.860 2220 ---- ---- 2.142A 2.142A 2.227 -.586 2.813 4 2225 ---- 3.015B 2.022A 3.015B 2.181 -.584 2.765 1 2230 ---- ---- 2.051A 2.051A 2.135 -.583 2.718 4 2235 ---- ---- 2.006A 2.006A 2.089 -.582 2.671 2240 ---- ---- 1.961A 1.961A 2.044 -.580 2.624 2 2245 ---- ---- 1.915A 1.915A 1.999 -.578 2.577 2 2250 2.500 2.847B 1.799A 1.799A 1.954 -.576 3 2.530 139 2255 ---- ---- 1.822A 1.822A 1.909 -.574 2.483 27 2260 ---- ---- 1.779A 1.779A 1.865 -.572 2.437 4 2265 ---- ---- 1.736A 1.736A 1.821 -.570 2.391 23 2270 ---- ---- 1.693A 1.693A 1.777 -.568 2.345 1 2275 1.775 2.610B 1.586A 1.638A 1.734 -.565 2 2.299 181 2280 ---- ---- 1.610A 1.610A 1.692 -.561 2.253 8 2285 ---- ---- 1.569A 1.569A 1.649 -.559 2.208 34 2290 ---- ---- 1.528A 1.528A 1.607 -.556 2.163 72 2295 ---- ---- 1.487A 1.487A 1.566 -.552 2.118 5 2300 2.232 2.373B 1.385A 1.791B 1.525 -.549 11 2.074 1 475 2305 ---- ---- 1.407A 1.407A 1.484 -.546 2.030 17 2310 ---- ---- 1.368A 1.368A 1.444 -.542 1 1.986 22 2315 ---- ---- 1.330A 1.330A 1.405 -.538 1.943 6 2320 ---- ---- 1.292A 1.292A 1.366 -.534 1.900 54 2325 1.261 2.145B 1.199A 1.244A 1.328 -.530 9 1.858 7 170 2330 1.228 1.228 1.212A 1.303B 1.290 -.525 1 1.815 71 2335 1.192 1.819B 1.184A 1.254B 1.253 -.521 2 1.774 55 2340 1.176 1.811B 1.141A 1.228B 1.216 -.516 1 1.732 276 2345 1.141 1.788B 1.114A 1.184B 1.180 -.511 1 1.691 28 2350 1.599 1.921B 1.028A 1.068A 1.145 -.506 17 1.651 11 173 2355 1.064 1.705B 1.048A 1.113B 1.110 -.500 1 1.610 17 2360 1.039 1.663B 1.007A 1.089B 1.076 -.494 1 1.570 101 2365 1.061 1.621B .983A .983A 1.042 -.489 1 1.531 9 2370 .932 1.580B .911A 1.020B 1.010 -.482 5 1.492 9 2375 .933 1.708B .872A 1.000B .977 -.476 1 1.453 234 2380 .939 1.606B .852A .947B .946 -.470 2 1.416 7 2385 .930 1.458B .815A .852A .915 -.463 1 1.378 7 2390 ---- 1.419B .785A .785A .885 -.457 1.342 66 2395 ---- 1.380B .758A .758A .856 -.450 1.306 46 2400 .790 1.504B .733A .764A .827 -.443 57 1.270 28 497 2405 .756 1.304B .707A .739A .799 -.436 2 1.235 48 2410 ---- 1.267B .681A .681A .772 -.429 1.201 18 2415 ---- 1.230B .657A .657A .745 -.422 1.167 42 2420 ---- 1.194B .634A .634A .719 -.415 1.134 10 2425 .650 1.315B .607 .710B .694 -.407 24 1.101 82 2430 .662 1.260B .588A .616A .669 -.400 34 1.069 32 2435 .615 1.224B .566A .591A .645 -.393 55 1.038 78 2440 .793 1.190B .545A .545A .622 -.385 43 1.007 4 2445 ---- 1.156B .525A 1.155B .599 -.378 .977 2 2450 .660 1.138B .505A .536B .577 -.370 121 .947 26 539 2455 ---- 1.090B .486A 1.090B .556 -.362 .918 4 2460 ---- 1.057B .468A 1.056B .535 -.355 .890 1 23 2465 .665 1.027B .452A .452A .515 -.347 6 .862 9 2470 .458 1.002B .434A .456A .495 -.340 60 .835 2 28 2475 .664 .979B .417A .417A .477 -.332 168 .809 8 494 2480 .505 .943B .401A .417A .458 -.325 56 .783 22 48 2485 .880 .914B .385A .908B .441 -.317 4 .758 4 68 2490 ---- .885B .369A .881B .424 -.310 1 .734 9 87 2495 .349 .862B .349 .416B .407 -.303 18 .710 2 46 2500 .808 .833B .341 .373 .392 -.295 204 .687 142 1295 2505 ---- .808B .328A .807B .376 -.288 1 .664 188 177 2510 .346 .781B .315A .370B .362 -.281 7 .643 83 132 2515 .317 .754B .302A .316A .347 -.274 7 .621 9 26 2520 .675 .730B .290A .309B .334 -.267 22 .601 1 13 2525 .590 .706B .278A .328B .321 -.260 311 .581 335 538 2530 .286 .682B .268A .281A .308 -.253 3 .561 7 13 2535 .619 .659B .257A .624B .296 -.246 6 .542 2 35 2540 .587 .637B .247A .263B .284 -.240 25 .524 1 76 2545 .255 .616B .237A .280B .273 -.233 2 .506 6 2550 .507 .595B .228A .246B .262 -.227 255 .489 34 686 2555 .236 .575B .218A .258B .252 -.220 9 .472 54 2560 .474 .555B .210A .248B .242 -.214 82 .456 2 15 2565 .355 .536B .202A .202A .233 -.207 15 .440 15 25 2570 .493 .518B .194A .229B .224 -.201 10 .425 54 2575 .424 .500B .186A .186A .215 -.195 65 .410 71 143 2580 .402 .483B .179A .189A .207 -.189 4 .396 3 15 2585 .191 .466B .172A .203B .199 -.183 1 .382 23 2590 ---- .449B .165A .449B .191 -.178 10 .369 16 2595 .429 .434B .158A .169A .183 -.173 4 .356 56 2600 .364 .418B .152A .163A .176 -.167 1406 .343 279 3238 2605 .164 .403B .146A .157A .170 -.161 7 .331 6 14 2610 .154 .389B .141A .168B .163 -.156 1 .319 7 34 2615 .199 .375B .135A .146A .157 -.151 8 .308 7 24 2620 ---- .362B .130A .361B .151 -.146 .297 102 123 2625 .129 .349B .125A .149B .145 -.142 33 .287 70 343 2630 ---- .336B .120A .336B .140 -.137 .277 2 11 2635 .130 .324B .116A .126A .135 -.132 7 .267 12 55 2640 .128 .312B .111A .122A .130 -.127 62 .257 8 2645 .122 .301B .107A .128B .125 -.123 27 .248 5 7 2650 .265 .290B .102A .114B .120 -.119 61 .239 56 394 2655 .157 .280B .099A .099A .116 -.114 11 .230 16 18 2660 .152 .270B .095A .095A .111 -.111 1 .222 29 41 2665 .146 .260B .092A .101A .107 -.107 8 .214 37 54 2670 .210 .250B .088A .097 .103 -.104 21 .207 26 33 2675 .209 .241B .085A .094A .100 -.099 18 .199 48 109 2680 .130 .232B .082A .097B .096 -.096 6 .192 9 11 2685 .112 .224B .081A .081A .093 -.093 10 .186 70 2690 .121 .216B .077A .077A .089 -.090 3 .179 7 2695 .116 .208B .074A .081A .086 -.087 7 .173 14 16 2700 .171 .201B .071A .084B .083 -.084 863 .167 2841 2818 2725 .063 .167B .061A .066 .070 -.069 4 .139 68 184 2750 .056 .140B .052A .057A .060 -.056 53 .116 127 591 2775 .053 .117B .045 .051B .051 -.046 6 .097 15 156 2800 .093 .105 .039A .042 .044 -.038 1576 .082 2474 2810 2825 .038 .085B .034A .037A .039 -.031 6 .070 3 31 2850 ---- .072B .031A .072B .034 -.025 2 .059 18 653 2875 ---- .062B .028A .062B .030 -.021 5 .051 122 2900 .034 .053B .025A .025A .027 -.017 3 .044 12 341 2925 .024 .046B .022A .024 .024 -.015 6 .039 72 2950 .020 .040B .020 .020 .021 -.013 13 .034 2 82 2975 ---- .035B .019A .035B .019 -.011 .030 15 172 3000 .034 .034 .016 .016 .017 -.010 14 .027 37 2420 3025 ---- .027B .016A .027B .016 -.008 .024 48 3050 ---- .024B .014A .024B .014 -.008 .022 37 3075 ---- .022B .013A .022B .013 -.007 .020 30 3100 .013 .013 .011 .011 .012 -.006 22 .018 16 164 3125 ---- ---- .011A .011A .011 -.006 2 .017 7 3150 ---- ---- .010A .010A .010 -.005 2 .015 145 3175 ---- ---- .010A .010A .009 -.005 .014 42 3200 .016 .016 .008 .008 .009 -.004 10 .013 770 3225 ---- ---- .009A .009A .008 -.004 .012 25 3250 ---- ---- .008A .008A .008 -.004 .012 462 3275 ---- ---- .008A .008A .007 -.004 .011 8 3300 ---- ---- .008A .008A .007 -.003 2 .010 1 497 3325 ---- ---- .007A .007A .007 -.003 .010 44 3350 ---- ---- .007A .007A .006 -.003 .009 13 3375 ---- ---- .007A .007A .006 -.003 .009 33 3400 ---- ---- .007A .007A .006 -.002 .008 672 3425 ---- ---- .007A .007A .006 -.002 .008 5 3450 ---- ---- .007A .007A .006 -.002 .008 22 3475 ---- ---- .006A .006A .006 -.001 .007 1 3500 ---- ---- .006A .006A .006 -.001 .007 1423 3525 ---- ---- .006A .006A .006 -.001 .007 13 3550 .010 .010 .006A .006A .005 -.001 1 .006 27 3575 ---- ---- ---- ---- .005 -.001 .006 5 3600 ---- ---- ---- ---- .005 -.001 .006 156 3625 ---- ---- ---- ---- .005 -.001 .006 5 3650 .004 .004 .004 .004 .005 -.001 1 .006 12 4000 ---- ---- ---- ---- .003 -.001 .004 16 2047 4500 ---- ---- ---- ---- .001 -.002 .003 119 5000 ---- ---- ---- ---- .001 -.001 .002 141 6000 ---- ---- ---- ---- .001 .000 .001 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 ---- ---- ---- ---- 11.726 -.607 12.333 1325 ---- ---- ---- ---- 11.476 -.607 12.083 1350 ---- ---- ---- ---- 11.226 -.607 11.833 1375 ---- ---- ---- ---- 10.976 -.607 11.583 1400 ---- ---- ---- ---- 10.726 -.607 11.333 1425 ---- ---- ---- ---- 10.476 -.607 11.083 1450 ---- ---- ---- ---- 10.226 -.607 10.833 1475 ---- ---- ---- ---- 9.976 -.607 10.583 1500 ---- ---- ---- ---- 9.726 -.607 10.333 1525 ---- ---- ---- ---- 9.476 -.607 10.083 1550 ---- ---- ---- ---- 9.226 -.607 9.833 1575 ---- ---- ---- ---- 8.976 -.607 9.583 1600 ---- ---- ---- ---- 8.726 -.607 9.333 1625 ---- ---- ---- ---- 8.476 -.607 9.083 1650 ---- ---- ---- ---- 8.226 -.607 8.833 1675 ---- ---- ---- ---- 7.976 -.607 8.583 1700 ---- ---- ---- ---- 7.726 -.607 8.333 1725 ---- ---- ---- ---- 7.476 -.607 8.083 1750 ---- ---- ---- ---- 7.226 -.607 7.833 1775 ---- ---- ---- ---- 6.976 -.607 7.583 1800 ---- ---- ---- ---- 6.726 -.607 7.333 1825 ---- ---- ---- ---- 6.476 -.607 7.083 1850 ---- ---- ---- ---- 6.226 -.607 6.833 1875 ---- ---- ---- ---- 5.976 -.607 6.583 17 1900 ---- ---- ---- ---- 5.727 -.606 6.333 5 1925 ---- ---- ---- ---- 5.479 -.605 6.084 5 1950 ---- ---- ---- ---- 5.232 -.604 5.836 1975 ---- ---- ---- ---- 4.985 -.603 5.588 2000 ---- ---- ---- ---- 4.739 -.602 5.341 5 2025 ---- ---- ---- ---- 4.495 -.600 5.095 2050 ---- ---- ---- ---- 4.251 -.599 4.850 2 2075 ---- ---- 3.843A 3.843A 4.010 -.596 4.606 2 2100 ---- ---- 3.603A 3.603A 3.770 -.594 4.364 101 2110 ---- ---- ---- ---- 3.674 -.594 4.268 2115 ---- ---- ---- ---- 3.627 -.592 4.219 2120 ---- ---- ---- ---- 3.579 -.592 4.171 2125 ---- ---- 3.368A 3.368A 3.532 -.591 4.123 1 2130 ---- ---- ---- ---- 3.484 -.591 4.075 2135 ---- ---- ---- ---- 3.437 -.591 4.028 5 2140 ---- ---- ---- ---- 3.390 -.590 3.980 5 2145 ---- ---- ---- ---- 3.343 -.589 3.932 2150 ---- 4.161B 3.134A 4.161B 3.296 -.588 3.884 1 2155 ---- ---- ---- ---- 3.250 -.587 3.837 2160 ---- ---- ---- ---- 3.203 -.587 3.790 2165 ---- ---- ---- ---- 3.157 -.585 3.742 2170 ---- ---- ---- ---- 3.111 -.584 3.695 2175 ---- 3.969B 2.904A 3.969B 3.064 -.584 3.648 1 2180 ---- ---- ---- ---- 3.019 -.582 3.601 2185 ---- ---- ---- ---- 2.973 -.581 3.554 2190 ---- ---- ---- ---- 2.927 -.580 3.507 2195 ---- ---- ---- ---- 2.882 -.579 3.461 2200 ---- 3.729B 2.680A 3.729B 2.837 -.577 3.414 7 2205 ---- ---- ---- ---- 2.792 -.576 3.368 2210 ---- ---- ---- ---- 2.747 -.575 3.322 2215 ---- ---- 2.723A 2.723A 2.702 -.574 3.276 2220 ---- ---- 2.681A 2.681A 2.658 -.572 3.230 2225 ---- 3.492B 2.459A 3.492B 2.614 -.570 3.184 2230 ---- ---- 2.594A 2.594A 2.570 -.569 3.139 2235 ---- ---- 2.549A 2.549A 2.527 -.566 3.093 2240 ---- ---- 2.506A 2.506A 2.484 -.564 3.048 2245 ---- ---- 2.463A 2.463A 2.441 -.562 3.003 2250 ---- 3.260B 2.249A 3.260B 2.398 -.560 2.958 1 2255 ---- ---- 2.379A 2.379A 2.356 -.558 2.914 2260 ---- ---- 2.337A 2.337A 2.313 -.556 2.869 2265 ---- ---- 2.295A 2.295A 2.272 -.553 2.825 2270 ---- ---- 2.256A 2.256A 2.230 -.551 2.781 2275 ---- 3.032B 2.047A 3.032B 2.189 -.548 2.737 1 2280 ---- ---- 2.174A 2.174A 2.148 -.546 2.694 2285 ---- ---- 2.134A 2.134A 2.108 -.543 2.651 2290 ---- ---- 2.095A 2.095A 2.068 -.540 2.608 2295 ---- ---- 2.055A 2.055A 2.028 -.537 2.565 2300 ---- 2.808B 1.853A 2.808B 1.989 -.534 2.523 28 2305 ---- 2.546B 1.977A 1.977A 1.950 -.531 2.481 2310 ---- 2.503B 1.939A 1.939A 1.912 -.527 2.439 2315 ---- 2.484B 1.902A 1.902A 1.874 -.524 2.398 2320 ---- 2.441B 1.865A 1.865A 1.836 -.521 2.357 2325 ---- 2.593B 1.671A 2.593B 1.799 -.517 2.316 7 2330 ---- 2.356B 1.793A 1.793A 1.762 -.513 2.275 2335 ---- 2.314B 1.757A 1.757A 1.726 -.509 2.235 5 2340 ---- 2.272B 1.722A 1.722A 1.690 -.505 2.195 1 2345 ---- 2.231B 1.687A 1.687A 1.655 -.501 2.156 2350 1.589 2.381B 1.499A 1.543A 1.620 -.497 2 2.117 29 2355 ---- 2.149B 1.618A 1.618A 1.585 -.493 2.078 2360 ---- 2.109B 1.585A 1.585A 1.551 -.489 2.040 18 2365 ---- 2.068B 1.552A 1.552A 1.518 -.484 2.002 2370 ---- 2.029B 1.520A 1.520A 1.485 -.479 1.964 5 2375 ---- 2.177B 1.339A 2.176B 1.452 -.475 1.927 1 2380 ---- 1.951B 1.457A 1.457A 1.420 -.470 1.890 2385 ---- 1.912B 1.288A 1.288A 1.388 -.465 1.853 1 2390 ---- 1.874B 1.261A 1.261A 1.357 -.460 1.817 2395 1.251 1.837B 1.232A 1.275B 1.327 -.455 4 1.782 2400 ---- 1.982B 1.193A 1.982B 1.296 -.451 1.747 19 2405 ---- 1.763B 1.176A 1.176A 1.267 -.445 1.712 1 2410 ---- 1.727B 1.139A 1.139A 1.238 -.440 1.678 2 2415 ---- 1.691B 1.111A 1.111A 1.209 -.435 1.644 1 2420 ---- 1.656B 1.085A 1.085A 1.181 -.430 1.611 5 2425 ---- 1.801B 1.059A 1.801B 1.153 -.426 1.579 17 2430 ---- 1.586B 1.034A 1.034A 1.126 -.420 1.546 7 2435 ---- 1.552B 1.009A 1.009A 1.100 -.415 1.515 2440 ---- 1.519B .985A .985A 1.074 -.409 1.483 16 2445 ---- 1.486B .961A .961A 1.048 -.405 1.453 3 2450 ---- 1.626B .939A 1.626B 1.023 -.399 1.422 31 2455 ---- 1.579B .914A 1.578B .998 -.394 1.392 2460 ---- 1.547B .892A 1.545B .974 -.388 1.362 3 2465 ---- 1.516B .871A 1.516B .951 -.382 1.333 2470 ---- 1.483B .849A 1.482B .928 -.376 1 1.304 5 2475 ---- 1.465B .828A 1.464B .905 -.370 1.275 2 2480 ---- 1.422B .807A 1.421B .883 -.364 1.247 2485 ---- 1.392B .787A 1.392B .861 -.359 1.220 6 2490 ---- 1.367B .767A 1.364B .840 -.353 1.193 3 2495 ---- 1.338B .747A 1.333B .819 -.347 1.166 1 2500 1.293 1.314B .729A .811B .799 -.342 14 1.141 1 366 2505 ---- 1.281B .710A 1.278B .779 -.336 1.115 5 2510 ---- 1.254B .693A 1.250B .760 -.330 1 1.090 2 2515 ---- 1.230B .675A 1.230B .741 -.325 1.066 2 2520 ---- 1.205B .658A 1.205B .722 -.320 1.042 4 2525 .685 1.177B .642A .669B .704 -.314 2 1.018 188 2530 ---- 1.150B .627A 1.150B .687 -.308 .995 2535 ---- 1.125B .609A 1.125B .669 -.304 .973 2540 ---- 1.101B .595A 1.100B .652 -.299 .951 1 2545 ---- 1.077B .578A 1.076B .636 -.293 .929 32 2550 .957 1.051B .565A .565A .620 -.288 1 .908 100 116 2555 ---- 1.027B .549A 1.027B .604 -.283 .887 65 2560 ---- 1.005B .535A 1.004B .589 -.278 .867 2 2565 ---- .981B .521A .981B .574 -.273 217 .847 112 2570 ---- .958B .508A .958B .560 -.268 1 .828 1 2575 .927 .937B .495A .495A .545 -.264 2 .809 19 2580 .523 .915B .482A .499A .531 -.259 4 .790 1 5 2585 ---- .893B .470A .893B .518 -.254 .772 2590 .765 .873B .458A .458A .505 -.249 10 .754 1 2595 ---- .853B .446A .853B .492 -.245 .737 2600 .469 .833B .435A .451A .480 -.239 11 .719 3 332 2605 .726 .813B .424A .445 .467 -.236 6 .703 2610 .444 .794B .413A .449B .456 -.231 4 .687 6 2615 ---- .777B .402A .777B .444 -.227 .671 2620 .420 .757B .393A .427B .433 -.222 6 .655 1 3 2625 ---- .741B .383A .741B .422 -.218 .640 49 2630 ---- .722B .374A .722B .411 -.214 .625 10 2635 .389 .706B .365A .395B .401 -.209 6 .610 10 2640 ---- .689B .356A .689B .391 -.205 .596 1 11 2645 ---- .673B .347A .673B .381 -.201 .582 49 2650 ---- .657B .337A .657B .371 -.198 58 .569 4 510 2655 ---- .642B .330A .642B .362 -.193 .555 5 2660 .341 .627B .322A .322A .353 -.189 6 .542 4 11 2665 ---- .612B .314A .612B .345 -.185 .530 6 2670 ---- .598B .306A .598B .336 -.181 .517 2675 ---- .584B .299A .584B .328 -.177 .505 203 2680 ---- .571B .292A .571B .320 -.174 .494 2685 .301 .558B .284A .284A .312 -.170 6 .482 2690 ---- .545B .278A .545B .304 -.167 .471 2695 ---- .532B .271A .532B .297 -.163 .460 2700 .500 .520B .265A .276 .290 -.159 22 .449 5 211 2725 ---- .462B .235A .462B .257 -.143 .400 24 2750 ---- .410B .208A .410B .228 -.128 7 .356 8 141 2775 ---- .365B .185A .365B .204 -.113 .317 8 26 2800 .184 .325B .166A .183B .182 -.101 84 .283 52 302 2825 ---- .289B .149A .289B .163 -.090 1 .253 4 31 2850 .240 .259B .135A .135A .147 -.080 13 .227 6 17 2875 ---- .232B .122A .232B .133 -.071 .204 97 2900 .111 .209B .111 .114 .120 -.063 15 .183 33 69 2925 ---- .188B .101A .188B .109 -.057 1 .166 8 2950 ---- .170B .091A .170B .099 -.051 6 .150 3 47 2975 ---- .154B .083A .154B .090 -.046 1 .136 12 3000 .080 .140B .077A .082 .083 -.041 10 .124 3 366 3025 ---- .127B .071A .127B .076 -.037 1 .113 19 3050 ---- .116B .066A .116B .070 -.033 1 .103 26 3075 ---- .106B .061A .106B .064 -.030 2 .094 10 3100 ---- .096B .056A .096B .059 -.028 2 .087 4 301 3125 ---- .088B .053A .088B .055 -.025 .080 4 3150 ---- .081B .049A .081B .051 -.023 .074 30 3175 .056 .075B .046A .046A .048 -.020 3 .068 13 3200 ---- .069B .043A .069B .045 -.019 21 .064 10 157 3225 ---- .064B .041A .064B .042 -.017 .059 6 3250 ---- .059B .039A .059B .039 -.016 2 .055 13 3275 ---- .055B .036A .055B .037 -.015 .052 3 3300 ---- .051B .035A .051B .035 -.013 .048 10 52 3325 ---- .048B .033A .048B .033 -.012 2 .045 3 3350 ---- .045B .031A .045B .031 -.012 .043 22 3375 ---- .042B .030A .042B .030 -.010 1 .040 10 3400 ---- .039B .028A .039B .028 -.010 2 .038 3 96 3425 ---- ---- .027A .027A .027 -.009 .036 1 3450 .022 .022 .022 .022 .026 -.008 1 .034 1 13 3475 ---- ---- .024A .024A .024 -.008 .032 24 3500 .032 .032 .023A .023A .023 -.008 22 .031 8 150 3525 ---- ---- .022A .022A .023 -.006 .029 21 3550 ---- ---- .021A .021A .022 -.006 .028 29 3575 ---- ---- .021A .021A .021 -.006 .027 2 3600 ---- ---- .020A .020A .020 -.005 .025 105 3625 ---- ---- .020A .020A .019 -.005 .024 3650 ---- ---- .019A .019A .019 -.004 .023 21 3675 ---- ---- .019A .019A .018 -.005 .023 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 11.726 -.607 12.333 1325 ---- ---- ---- ---- 11.476 -.607 12.083 1350 ---- ---- ---- ---- 11.226 -.607 11.833 1375 ---- ---- ---- ---- 10.976 -.607 11.583 1400 ---- ---- ---- ---- 10.726 -.607 11.333 1425 ---- ---- ---- ---- 10.476 -.607 11.083 1450 ---- ---- ---- ---- 10.226 -.607 10.833 1475 ---- ---- ---- ---- 9.976 -.607 10.583 1500 ---- ---- ---- ---- 9.726 -.607 10.333 1525 ---- ---- ---- ---- 9.476 -.607 10.083 1550 ---- ---- ---- ---- 9.226 -.607 9.833 1575 ---- ---- ---- ---- 8.976 -.607 9.583 1600 ---- ---- ---- ---- 8.726 -.607 9.333 1625 ---- ---- ---- ---- 8.476 -.607 9.083 1650 ---- ---- ---- ---- 8.226 -.607 8.833 1675 ---- ---- ---- ---- 7.976 -.607 8.583 1700 ---- ---- ---- ---- 7.726 -.607 8.333 1725 ---- ---- ---- ---- 7.476 -.607 8.083 1750 ---- ---- ---- ---- 7.226 -.607 7.833 1775 ---- ---- ---- ---- 6.976 -.607 7.583 1800 ---- ---- ---- ---- 6.726 -.607 7.333 1825 ---- ---- ---- ---- 6.478 -.605 7.083 1850 ---- ---- ---- ---- 6.230 -.604 6.834 1875 ---- ---- ---- ---- 5.983 -.603 6.586 1900 ---- ---- ---- ---- 5.737 -.602 6.339 14 1925 ---- ---- ---- ---- 5.493 -.600 6.093 1950 ---- ---- ---- ---- 5.249 -.599 5.848 1975 ---- ---- ---- ---- 5.007 -.597 5.604 2000 ---- ---- 4.600A 4.600A 4.767 -.594 5.361 1 2025 ---- ---- 4.363A 4.363A 4.528 -.592 5.120 2050 ---- 4.887B 4.127A 4.887B 4.291 -.589 4.880 1 2075 ---- 4.964B 3.894A 4.964B 4.057 -.585 4.642 2100 ---- 4.728B 3.664A 4.728B 3.826 -.580 4.406 9 2125 ---- 4.492B 3.436A 4.492B 3.597 -.576 4.173 2150 ---- 4.256B 3.215A 4.256B 3.373 -.569 3.942 2 2175 ---- 4.024B 2.997A 4.024B 3.153 -.562 3.715 2200 ---- 3.796B 2.787A 3.796B 2.938 -.554 3.492 2225 ---- 3.572B 2.583A 3.572B 2.729 -.545 3.274 2250 ---- 3.348B 2.387A 3.348B 2.527 -.534 3.061 1 1 2275 ---- 3.136B 2.199A 3.136B 2.333 -.521 2.854 2 2300 ---- 2.925B 2.020A 2.925B 2.148 -.506 2.654 29 2325 ---- 2.722B 1.851A 2.722B 1.972 -.489 2.461 10 2350 2.160 2.526B 1.694A 1.694A 1.807 -.471 15 2.278 59 2375 ---- 2.341B 1.544A 2.340B 1.651 -.452 2.103 2400 ---- 2.161B 1.407A 2.160B 1.506 -.431 1.937 4 2425 ---- 1.991B 1.279A 1.991B 1.372 -.409 1.781 4 2450 ---- 1.831B 1.161A 1.831B 1.247 -.388 1.635 37 2475 ---- 1.681B 1.053A 1.681B 1.132 -.366 1.498 10 2500 ---- 1.541B .955A 1.540B 1.026 -.345 1.371 109 2525 ---- 1.411B .864A 1.410B .930 -.323 50 1.253 12 2550 ---- 1.289B .781A 1.289B .843 -.302 1.145 10 2575 .832 1.177B .709A .844B .764 -.281 4 1.045 100 105 2600 ---- 1.076B .644A 1.075B .693 -.261 2 .954 10 705 2625 ---- .981B .584A .981B .629 -.241 .870 3 8 2650 ---- .896B .530A .896B .571 -.224 .795 154 2675 ---- .819B .482A .819B .520 -.206 .726 9 2700 .699 .748B .439A .439A .473 -.190 4 .663 4 38 2725 ---- .684B .402A .683B .432 -.174 .606 12 2750 ---- .626B .368A .626B .394 -.161 .555 20 2775 .352 .573B .337A .364B .361 -.148 6 .509 7 2800 .325 .524B .309A .309A .331 -.136 1 .467 9 415 2825 .469 .480B .284A .284A .304 -.125 2 .429 34 2850 ---- .441B .262A .441B .280 -.114 .394 5 152 2875 ---- .405B .242A .405B .258 -.105 .363 4 2900 ---- .373B .224A .373B .238 -.097 5 .335 11 2925 ---- .345B .208A .345B .220 -.090 .310 1 2950 ---- .318B .193A .318B .204 -.083 .287 10 2975 ---- .293B .179A .293B .190 -.076 .266 13 3000 .170 .273B .168A .168A .176 -.071 5 .247 183 3025 ---- .252B .156A .252B .164 -.065 1 .229 8 3050 ---- .234B .145A .234B .154 -.059 .213 1 3075 ---- .219B .136A .219B .144 -.055 .199 18 3100 ---- .203B .128A .203B .135 -.051 .186 8 682 3125 ---- .190B .120A .189B .126 -.048 .174 12 3150 ---- .177B .113A .177B .119 -.044 .163 2 3175 ---- .166B .107A .165B .112 -.040 .152 2 3200 ---- .155B .100A .155B .105 -.038 4 .143 108 3225 ---- .145B .096A .145B .099 -.035 4 .134 1 3250 ---- .136B .090A .136B .093 -.034 .127 1 59 3275 ---- .128B .086A .128B .088 -.031 .119 3 3300 ---- .121B .081A .121B .083 -.030 .113 18 3325 ---- .114B .077A .114B .079 -.027 1 .106 3350 ---- .107B .073A .107B .075 -.026 .101 1 3375 ---- .101B .070A .101B .071 -.024 1 .095 4 3400 ---- .096B .067A .096B .067 -.023 .090 22 3425 ---- .091B .064A .091B .064 -.022 .086 2 3450 ---- .086B .061A .086B .061 -.021 .082 3 3475 ---- .082B .058A .082B .058 -.020 .078 3500 ---- .077B .056A .077B .056 -.018 .074 189 3525 ---- .074B .054A .074B .053 -.018 .071 3550 ---- .070B .052A .070B .051 -.017 .068 13 3575 ---- .067B .050A .067B .049 -.016 .065 3600 ---- .064B .048A .064B .047 -.015 .062 7 3625 .044 .061B .044 .044 .045 -.014 2 .059 1 3650 .044 .058B .044 .044 .043 -.014 2 .057 37 3675 ---- ---- .042A .042A .042 -.013 .055 6 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.476 -.607 18.083 750 ---- ---- ---- ---- 17.226 -.607 17.833 775 ---- ---- ---- ---- 16.976 -.607 17.583 800 ---- ---- ---- ---- 16.726 -.607 17.333 1 825 ---- ---- ---- ---- 16.476 -.607 17.083 850 ---- ---- ---- ---- 16.226 -.607 16.833 875 ---- ---- ---- ---- 15.976 -.607 16.583 900 ---- ---- ---- ---- 15.726 -.607 16.333 925 ---- ---- ---- ---- 15.476 -.607 16.083 950 ---- ---- ---- ---- 15.226 -.607 15.833 975 ---- ---- ---- ---- 14.976 -.607 15.583 1000 ---- ---- ---- ---- 14.726 -.607 15.333 1025 ---- ---- ---- ---- 14.476 -.607 15.083 1050 ---- ---- ---- ---- 14.226 -.607 14.833 1075 ---- ---- ---- ---- 13.976 -.607 14.583 1100 ---- ---- ---- ---- 13.726 -.607 14.333 1125 ---- ---- ---- ---- 13.476 -.607 14.083 1150 ---- ---- ---- ---- 13.226 -.607 13.833 1175 ---- ---- ---- ---- 12.976 -.607 13.583 1200 ---- ---- ---- ---- 12.726 -.607 13.333 1225 ---- ---- ---- ---- 12.476 -.607 13.083 1250 ---- ---- ---- ---- 12.226 -.607 12.833 1275 ---- ---- ---- ---- 11.976 -.607 12.583 1300 ---- ---- ---- ---- 11.726 -.607 12.333 1325 ---- ---- ---- ---- 11.476 -.607 12.083 1350 ---- ---- ---- ---- 11.226 -.607 11.833 1375 ---- ---- ---- ---- 10.976 -.607 11.583 1400 ---- ---- ---- ---- 10.726 -.607 11.333 1425 ---- ---- ---- ---- 10.476 -.607 11.083 1450 ---- ---- ---- ---- 10.226 -.607 10.833 1475 ---- ---- ---- ---- 9.976 -.607 10.583 1500 ---- ---- ---- ---- 9.726 -.607 10.333 4 1525 ---- ---- ---- ---- 9.476 -.607 10.083 1550 ---- ---- ---- ---- 9.226 -.607 9.833 1575 ---- ---- ---- ---- 8.976 -.607 9.583 1600 ---- ---- ---- ---- 8.726 -.607 9.333 51 1625 ---- ---- ---- ---- 8.476 -.607 9.083 1650 ---- ---- ---- ---- 8.226 -.607 8.833 1675 ---- ---- ---- ---- 7.976 -.607 8.583 1700 ---- ---- ---- ---- 7.726 -.607 8.333 10 1725 ---- ---- ---- ---- 7.476 -.607 8.083 1750 ---- ---- ---- ---- 7.226 -.607 7.833 28 1775 ---- ---- ---- ---- 6.978 -.605 7.583 19 1800 ---- ---- ---- ---- 6.731 -.603 7.334 177 1825 ---- ---- ---- ---- 6.484 -.602 7.086 1850 ---- ---- ---- ---- 6.239 -.600 6.839 6 1875 ---- ---- ---- ---- 5.996 -.598 6.594 2 1900 ---- ---- ---- ---- 5.753 -.596 6.349 3 1925 ---- ---- ---- ---- 5.512 -.594 6.106 2 1950 ---- ---- 5.107A 5.107A 5.273 -.592 5.865 4 1975 ---- ---- 4.870A 4.870A 5.035 -.590 5.625 2000 ---- 5.602B 4.636A 5.602B 4.800 -.587 5.387 17 2025 ---- 5.472B 4.404A 5.472B 4.567 -.583 5.150 2050 ---- 5.236B 4.175A 5.236B 4.336 -.580 4.916 2075 ---- 5.000B 3.948A 5.000B 4.109 -.575 4.684 2100 ---- 4.768B 3.728A 4.768B 3.885 -.571 4.456 7 2125 ---- 4.536B 3.511A 4.536B 3.666 -.564 4.230 100 2150 ---- 4.309B 3.299A 4.309B 3.451 -.557 4.008 2175 ---- 4.085B 3.092A 4.085B 3.241 -.550 3.791 55 2200 ---- 3.865B 2.894A 3.865B 3.038 -.539 3.577 16 2225 ---- 3.651B 2.701A 3.650B 2.841 -.529 3.370 2250 ---- 3.441B 2.517A 3.441B 2.651 -.517 3.168 17 2275 ---- 3.237B 2.341A 3.237B 2.469 -.503 2.972 229 2300 ---- 3.041B 2.174A 3.036B 2.295 -.489 2.784 68 2325 ---- 2.851B 2.014A 2.850B 2.130 -.473 2.603 78 2350 ---- 2.666B 1.864A 2.665B 1.974 -.456 2.430 25 2375 ---- 2.491B 1.724A 2.490B 1.827 -.438 2.265 87 2400 ---- 2.322B 1.593A 2.322B 1.689 -.420 2.109 235 2425 ---- 2.163B 1.469A 2.163B 1.560 -.401 1.961 25 2450 1.378 2.012B 1.355A 1.386B 1.439 -.383 22 1.822 171 2475 ---- 1.871B 1.247A 1.870B 1.327 -.365 1.692 151 2500 1.180 1.736B 1.148A 1.180B 1.223 -.347 8 1.570 3 740 2525 ---- 1.611B 1.059A 1.610B 1.127 -.329 1.456 11 2550 ---- 1.493B .974A 1.493B 1.039 -.310 1 1.349 7 292 2575 ---- 1.386B .898A 1.385B .958 -.293 1.251 141 2600 .870 1.285B .828A .847A .883 -.276 1 1.159 407 2625 ---- 1.192B .764A 1.191B .815 -.260 1.075 326 2650 .752 1.106B .706A .722A .753 -.243 1 .996 301 2675 .848 1.027B .653A .653A .696 -.228 5 .924 2 2700 .644 .954B .604A .618A .644 -.214 35 .858 7 1579 2725 ---- .886B .561A .884B .597 -.200 .797 3 2750 ---- .823B .522A .822B .554 -.187 1 .741 4 342 2775 ---- .766B .485A .763B .514 -.175 .689 6 4 2800 .470 .712B .451A .460B .478 -.164 46 .642 1 839 2825 ---- .664B .421A .663B .445 -.153 .598 277 2850 ---- .618B .393A .618B .415 -.143 .558 749 2875 ---- .577B .368A .575B .388 -.133 .521 210 2900 ---- .539B .345A .539B .363 -.125 .488 905 2925 ---- .504B .323A .504B .340 -.117 .457 277 2950 .460 .472B .303A .303A .319 -.109 2 .428 16 2975 ---- .442B .285A .442B .299 -.103 .402 11 3000 .412 .414B .269A .273A .282 -.096 121 .378 19 3800 3025 ---- .389B .253A .389B .265 -.090 .355 30 3050 ---- .366B .239A .366B .250 -.084 .334 24 3075 ---- .343B .225A .343B .236 -.079 .315 265 3100 ---- .323B .214A .323B .223 -.075 .298 299 3125 ---- .305B .203A .305B .211 -.070 .281 3 3150 ---- .287B .193A .287B .200 -.066 .266 37 3175 ---- .271B .182A .271B .190 -.061 .251 2 3200 ---- .257B .173A .256B .180 -.058 2 .238 467 3225 ---- .243B .165A .243B .171 -.055 .226 2 3250 .224 .230B .156A .229B .162 -.052 5 .214 1 91 3275 ---- .218B .150A .218B .155 -.049 .204 2 3300 ---- .207B .142A .207B .147 -.046 25 .193 78 3325 ---- .197B .136A .196B .140 -.044 1 .184 2 3350 ---- .187B .130A .187B .134 -.041 4 .175 3 84 3375 ---- .178B .124A .178B .128 -.039 .167 2 3400 ---- .170B .119A .169B .122 -.037 .159 57 3425 ---- .162B .114A .161B .117 -.035 .152 2 3450 ---- .154B .109A .154B .112 -.033 .145 10 3475 .099 .147B .099 .100B .107 -.032 1 .139 1 3500 .111 .141B .101A .112B .102 -.031 4 .133 10 2804 3525 ---- .135B .097A .134B .098 -.029 .127 3550 ---- .129B .093A .128B .094 -.028 .122 12 3575 ---- .123B .089A .123B .090 -.027 .117 3600 ---- .118B .086A .118B .087 -.025 .112 148 3625 ---- .113B .083A .113B .083 -.024 .107 6 3650 ---- .109B .080A .108B .080 -.023 .103 1 3675 ---- .104B .077A .104B .077 -.022 .099 3700 ---- .100B .074A .100B .074 -.021 .095 83 3725 ---- .096B .072A .096B .071 -.021 .092 5 3750 ---- .093B .069A .092B .069 -.019 .088 4 3775 ---- .089B .067A .089B .066 -.019 .085 2 3800 .068 .086B .065A .065A .064 -.018 1 .082 3 3825 ---- .083B .063A .082B .061 -.018 .079 2 3850 ---- .080B .061A .079B .059 -.017 .076 3 3875 ---- .077B .059A .076B .057 -.016 .073 3900 ---- .074B .057A .074B .055 -.015 .070 2 3925 ---- .072B .055A .071B .053 -.015 .068 1 3950 ---- .068B .053A .068B .051 -.015 .066 11 3975 ---- .066B .052A .066B .050 -.013 .063 4000 .053 .064B .050A .050A .048 -.013 15 .061 10 2005 4025 ---- .062B .048A .060B .046 -.013 .059 4050 ---- .059B .047A .059B .045 -.012 .057 1 4075 ---- .057B .046A .057B .044 -.012 .056 10 4500 ---- ---- .031A .031A .027 -.007 .034 272 5000 ---- ---- .020A .020A .018 -.004 .022 1 1996 6000 ---- ---- ---- ---- .010 -.002 .012 5 409 7000 ---- ---- ---- ---- .007 -.001 .008 52 7500 ---- ---- ---- ---- .006 -.001 .007 91 8000 ---- ---- ---- ---- .005 -.001 .006 13 9000 ---- ---- ---- ---- .004 -.001 .005 41 10000 ---- ---- ---- ---- .004 .000 .004 183 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 11.593 -.603 12.196 1375 ---- ---- ---- ---- 11.343 -.603 11.946 1400 ---- ---- ---- ---- 11.093 -.603 11.696 1425 ---- ---- ---- ---- 10.843 -.603 11.446 1450 ---- ---- ---- ---- 10.593 -.603 11.196 1475 ---- ---- ---- ---- 10.343 -.603 10.946 1500 ---- ---- ---- ---- 10.093 -.603 10.696 1525 ---- ---- ---- ---- 9.843 -.603 10.446 1550 ---- ---- ---- ---- 9.593 -.603 10.196 1575 ---- ---- ---- ---- 9.343 -.603 9.946 1600 ---- ---- ---- ---- 9.093 -.603 9.696 1625 ---- ---- ---- ---- 8.843 -.603 9.446 1650 ---- ---- ---- ---- 8.593 -.603 9.196 1675 ---- ---- ---- ---- 8.343 -.603 8.946 1700 ---- ---- ---- ---- 8.093 -.603 8.696 1725 ---- ---- ---- ---- 7.843 -.603 8.446 1750 ---- ---- ---- ---- 7.595 -.601 8.196 1775 ---- ---- ---- ---- 7.347 -.600 7.947 1800 ---- ---- ---- ---- 7.101 -.599 7.700 1825 ---- ---- ---- ---- 6.856 -.597 7.453 1850 ---- ---- ---- ---- 6.612 -.596 7.208 1875 ---- ---- ---- ---- 6.370 -.594 6.964 1900 ---- ---- ---- ---- 6.129 -.592 6.721 13 1925 ---- ---- 5.732A 5.732A 5.890 -.590 6.480 1950 ---- ---- 5.495A 5.495A 5.652 -.588 6.240 1975 ---- 6.212B 5.260A 6.212B 5.417 -.584 6.001 2000 ---- 6.095B 5.029A 6.095B 5.184 -.581 5.765 2025 ---- 5.860B 4.800A 5.860B 4.954 -.577 5.531 2050 ---- 5.625B 4.573A 5.625B 4.726 -.573 5.299 2075 ---- 5.392B 4.350A 5.391B 4.502 -.567 5.069 2100 ---- 5.161B 4.133A 5.161B 4.281 -.562 4.843 2125 ---- 4.935B 3.918A 4.935B 4.065 -.555 4.620 2150 ---- 4.710B 3.707A 4.710B 3.853 -.548 4.401 2175 ---- 4.490B 3.504A 4.490B 3.646 -.541 4.187 2200 ---- 4.272B 3.304A 4.272B 3.444 -.532 3.976 2225 ---- 4.059B 3.113A 4.059B 3.248 -.523 3.771 2250 ---- 3.853B 2.928A 3.852B 3.058 -.513 3.571 2275 ---- 3.650B 2.752A 3.650B 2.876 -.501 3.377 2300 ---- 3.453B 2.579A 3.453B 2.700 -.489 3.189 1 2325 ---- 3.265B 2.417A 3.264B 2.532 -.476 3.008 2350 ---- 3.080B 2.261A 3.080B 2.371 -.463 2.834 2375 ---- 2.905B 2.114A 2.904B 2.219 -.447 2.666 2400 ---- 2.733B 1.975A 2.733B 2.074 -.432 2.506 25 2425 ---- 2.570B 1.844A 2.570B 1.938 -.415 2.353 2450 ---- 2.415B 1.721A 2.415B 1.809 -.399 2.208 2475 ---- 2.269B 1.604A 2.268B 1.688 -.382 2.070 4 2500 ---- 2.127B 1.492A 2.127B 1.574 -.366 1.940 25 2525 ---- 1.994B 1.391A 1.994B 1.468 -.349 1.817 2550 1.840 1.868B 1.297A 1.297A 1.368 -.334 100 1.702 1 2575 ---- 1.751B 1.209A 1.748B 1.276 -.317 1.593 11 2600 ---- 1.642B 1.127A 1.639B 1.189 -.303 1.492 75 2625 ---- 1.539B 1.049A 1.538B 1.109 -.288 1.397 1 2650 ---- 1.444B .979A 1.442B 1.035 -.274 1.309 9 2675 ---- 1.354B .916A 1.352B .966 -.261 1.227 9 2700 ---- 1.269B .856A 1.264B .902 -.249 1.151 7 2725 .945 1.192B .801A .801A .843 -.237 4 1.080 6 2750 ---- 1.119B .750A 1.116B .789 -.225 1.014 7 2775 .830 1.050B .703A .703A .739 -.213 4 .952 2800 .968 .988B .661A .715B .693 -.202 101 .895 2 2825 ---- .928B .621A .927B .651 -.191 .842 5 2850 ---- .873B .584A .870B .612 -.180 .792 2875 ---- .822B .551A .820B .576 -.170 .746 2900 ---- .775B .519A .774B .543 -.160 .703 9 2925 ---- .730B .490A .730B .512 -.152 .664 2950 ---- .689B .464A .689B .484 -.143 .627 2975 ---- .651B .439A .651B .457 -.135 .592 3000 ---- .615B .416A .615B .433 -.127 .560 139 3025 ---- .582B .395A .581B .410 -.121 .531 24 3050 ---- .551B .375A .551B .389 -.114 .503 4 3075 ---- .522B .356A .521B .369 -.109 .478 9 3100 ---- .496B .339A .496B .351 -.103 .454 18 3125 ---- .471B .321A .471B .334 -.097 .431 10 3150 ---- .447B .306A .447B .318 -.093 .411 3 3175 ---- .425B .292A .425B .303 -.088 .391 10 3200 ---- .403B .279A .403B .289 -.084 .373 3225 .283 .384B .266A .266A .276 -.079 4 .355 6 3250 ---- .366B .255A .366B .264 -.075 .339 12 3275 ---- .349B .244A .349B .252 -.072 .324 3300 ---- .333B .233A .333B .241 -.068 .309 9 3325 ---- .318B .224A .318B .231 -.065 .296 6 3350 ---- .304B .215A .304B .221 -.062 .283 14 3375 ---- .291B .206A .291B .212 -.059 .271 15 3400 ---- .278B .197A .278B .204 -.056 .260 8 3425 ---- .266B .190A .266B .196 -.053 .249 3450 ---- .255B .182A .255B .188 -.051 .239 4 3475 ---- .245B .176A .245B .181 -.048 .229 3500 ---- .235B .169A .235B .175 -.046 .221 4 3525 ---- .225B .162A .225B .168 -.044 .212 3550 ---- .217B .157A .217B .163 -.041 .204 1 3575 ---- .209B .151A .209B .157 -.040 .197 1 3600 ---- .201B .146A .201B .152 -.038 .190 SO FEB24 Silver Option CALL 1575 ---- ---- ---- ---- 9.343 ---- ---- 1600 ---- ---- ---- ---- 9.093 ---- ---- 1625 ---- ---- ---- ---- 8.843 ---- ---- 1650 ---- ---- ---- ---- 8.593 ---- ---- 1675 ---- ---- ---- ---- 8.343 ---- ---- 1700 ---- ---- ---- ---- 8.094 ---- ---- 1725 ---- ---- ---- ---- 7.846 ---- ---- 1750 ---- ---- ---- ---- 7.599 ---- ---- 1775 ---- ---- ---- ---- 7.354 ---- ---- 1800 ---- ---- ---- ---- 7.110 ---- ---- 1825 ---- ---- ---- ---- 6.868 ---- ---- 1850 ---- ---- ---- ---- 6.628 ---- ---- 1875 ---- ---- ---- 6.286A 6.389 ---- ---- 1900 ---- ---- ---- 6.050A 6.151 ---- ---- 1925 ---- ---- ---- 5.816A 5.916 ---- ---- 1950 ---- ---- ---- 5.583A 5.683 ---- ---- 1975 5.458 5.478B 5.354A 5.354A 5.452 ---- 2 ---- 2000 ---- ---- ---- 5.127A 5.224 ---- ---- 2025 ---- ---- ---- 4.903A 4.999 ---- ---- 2050 4.783 4.800B 4.682A 4.682A 4.777 ---- 2 ---- 2075 ---- ---- ---- 4.466A 4.558 ---- ---- 2100 ---- ---- ---- 4.254A 4.344 ---- ---- 2125 ---- ---- ---- 4.046A 4.134 ---- ---- 2150 ---- ---- ---- 3.843A 3.929 ---- ---- 2175 ---- ---- ---- 3.646A 3.729 ---- ---- 2200 ---- ---- ---- 3.454A 3.535 ---- ---- 2225 ---- ---- ---- 3.269A 3.347 ---- ---- 2250 ---- ---- ---- 3.090A 3.165 ---- ---- 2275 ---- ---- ---- 2.918A 2.990 ---- ---- 2300 ---- ---- ---- 2.752A 2.822 ---- ---- 2325 ---- ---- ---- 2.594A 2.660 ---- ---- 2350 ---- ---- ---- 2.443A 2.505 ---- ---- 2375 ---- ---- ---- 2.299A 2.358 ---- ---- 2400 ---- ---- ---- 2.162A 2.218 ---- ---- 2425 ---- ---- ---- 2.033A 2.085 ---- ---- 2450 ---- ---- ---- 1.910A 1.960 ---- ---- 2475 ---- ---- ---- 1.795A 1.841 ---- ---- 2500 ---- ---- ---- 1.686A 1.729 ---- ---- 2525 ---- ---- ---- 1.583A 1.624 ---- ---- 2550 ---- ---- ---- 1.487A 1.525 ---- ---- 2575 ---- ---- ---- 1.398A 1.433 ---- ---- 2600 ---- ---- ---- 1.315A 1.346 ---- ---- 2625 ---- ---- ---- 1.236A 1.265 ---- ---- 2650 ---- ---- ---- 1.163A 1.190 ---- ---- 2675 ---- ---- ---- 1.095A 1.119 ---- ---- 2700 ---- ---- ---- 1.032A 1.053 ---- ---- 2725 ---- ---- ---- .970A .992 ---- ---- 2750 ---- ---- ---- .915A .935 ---- ---- 2775 ---- ---- ---- .863A .883 ---- ---- 2800 ---- ---- ---- .816A .833 ---- ---- 2825 ---- ---- ---- .772A .788 ---- ---- 2850 ---- ---- ---- .731A .745 ---- ---- 2875 ---- ---- ---- .692A .706 ---- ---- 2900 ---- ---- ---- .657A .669 ---- ---- 2925 ---- ---- ---- .623A .635 ---- ---- 2950 ---- ---- ---- .592A .603 ---- ---- 2975 ---- ---- ---- .563A .573 ---- ---- 3000 ---- ---- ---- .536A .545 ---- ---- 3025 ---- ---- ---- .511A .519 ---- ---- 3050 ---- ---- ---- .487A .494 ---- ---- 3075 ---- ---- ---- .465A .472 ---- ---- 3100 ---- ---- ---- .444A .450 ---- ---- 3125 ---- ---- ---- .425A .430 ---- ---- 3150 ---- ---- ---- .407A .411 ---- ---- 3175 ---- ---- ---- .389A .393 ---- ---- 3200 ---- ---- ---- .373A .377 ---- ---- 3225 ---- ---- ---- .358A .361 ---- ---- 3250 ---- ---- ---- .344A .346 ---- ---- 3275 ---- ---- ---- .330A .332 ---- ---- 3300 ---- ---- ---- .317A .319 ---- ---- 3325 ---- ---- ---- .305A .306 ---- ---- 3350 ---- ---- ---- .294A .294 ---- ---- 3375 ---- ---- ---- .283A .283 ---- ---- 3400 ---- ---- ---- .273A .273 ---- ---- 3425 ---- ---- ---- .263A .263 ---- ---- 3450 ---- ---- ---- .253A .254 ---- ---- 3475 ---- ---- ---- .245A .245 ---- ---- 3500 ---- ---- ---- .236A .236 ---- ---- 3525 ---- ---- ---- .228A .229 ---- ---- 3550 ---- ---- ---- .221A .221 ---- ---- 3575 ---- ---- ---- .214A .214 ---- ---- SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 14.093 -.603 14.696 1125 ---- ---- ---- ---- 13.843 -.603 14.446 1150 ---- ---- ---- ---- 13.593 -.603 14.196 1175 ---- ---- ---- ---- 13.343 -.603 13.946 1200 ---- ---- ---- ---- 13.093 -.603 13.696 1225 ---- ---- ---- ---- 12.843 -.603 13.446 1250 ---- ---- ---- ---- 12.593 -.603 13.196 1275 ---- ---- ---- ---- 12.343 -.603 12.946 1300 ---- ---- ---- ---- 12.093 -.603 12.696 1325 ---- ---- ---- ---- 11.843 -.603 12.446 1350 ---- ---- ---- ---- 11.593 -.603 12.196 1375 ---- ---- ---- ---- 11.343 -.603 11.946 1400 ---- ---- ---- ---- 11.093 -.603 11.696 1425 ---- ---- ---- ---- 10.843 -.603 11.446 1450 ---- ---- ---- ---- 10.593 -.603 11.196 1475 ---- ---- ---- ---- 10.343 -.603 10.946 1500 ---- ---- ---- ---- 10.093 -.603 10.696 1525 ---- ---- ---- ---- 9.843 -.603 10.446 1550 ---- ---- ---- ---- 9.593 -.603 10.196 1575 ---- ---- ---- ---- 9.343 -.603 9.946 1600 ---- ---- ---- ---- 9.093 -.603 9.696 1625 ---- ---- ---- ---- 8.843 -.603 9.446 1650 ---- ---- ---- ---- 8.593 -.603 9.196 1675 ---- ---- ---- ---- 8.345 -.601 8.946 3 1700 ---- ---- ---- ---- 8.098 -.599 8.697 1725 ---- ---- ---- ---- 7.852 -.598 8.450 75 1750 ---- ---- ---- ---- 7.608 -.596 8.204 7 1775 ---- ---- ---- ---- 7.366 -.593 7.959 1800 ---- ---- ---- ---- 7.125 -.591 7.716 1825 ---- ---- 6.731A 6.731A 6.886 -.589 7.475 1850 ---- ---- 6.495A 6.495A 6.649 -.586 7.235 1875 ---- 7.005B 6.262A 7.005B 6.414 -.583 6.997 1900 ---- 7.089B 6.029A 7.089B 6.181 -.580 6.761 1925 ---- 6.853B 5.799A 6.853B 5.951 -.577 6.528 1950 ---- 6.618B 5.572A 6.618B 5.723 -.573 6.296 1975 ---- 6.386B 5.348A 6.386B 5.499 -.568 6.067 2000 ---- 6.156B 5.128A 6.156B 5.277 -.564 5.841 2 2025 ---- 5.928B 4.912A 5.928B 5.059 -.559 5.618 2050 ---- 5.704B 4.698A 5.704B 4.844 -.554 5.398 2075 ---- 5.482B 4.490A 5.482B 4.633 -.549 5.182 2100 ---- 5.264B 4.285A 5.264B 4.426 -.543 4.969 2125 ---- 5.050B 4.087A 5.050B 4.224 -.536 4.760 2150 ---- 4.841B 3.893A 4.840B 4.027 -.529 4.556 2175 ---- 4.635B 3.705A 4.635B 3.835 -.520 4.355 2200 3.565 4.431B 3.523A 3.658B 3.648 -.512 3 4.160 1 2225 ---- 4.235B 3.347A 4.235B 3.468 -.502 3.970 2250 ---- 4.043B 3.176A 4.043B 3.293 -.491 3.784 2275 ---- 3.856B 3.014A 3.856B 3.125 -.480 3.605 2300 ---- 3.676B 2.856A 3.676B 2.963 -.468 3.431 26 2325 ---- 3.502B 2.706A 3.501B 2.808 -.455 3.263 1 2350 ---- 3.332B 2.561A 3.332B 2.659 -.442 3.101 2375 ---- 3.169B 2.426A 3.169B 2.517 -.428 2.945 2400 ---- 3.012B 2.294A 3.012B 2.382 -.414 2.796 113 2425 ---- 2.861B 2.171A 2.861B 2.253 -.400 2.653 76 2450 ---- 2.718B 2.053A 2.718B 2.131 -.386 2.517 11 2475 ---- 2.581B 1.928A 2.580B 2.015 -.372 2.387 2500 ---- 2.450B 1.824A 2.450B 1.905 -.359 2 2.264 1 29 2525 ---- 2.323B 1.723A 2.323B 1.801 -.346 2.147 28 2550 ---- 2.205B 1.629A 2.203B 1.703 -.334 2.037 10 2575 ---- 2.093B 1.542A 2.089B 1.611 -.321 1.932 2600 ---- 1.986B 1.459A 1.984B 1.525 -.308 2 1.833 1 559 2625 ---- 1.885B 1.381A 1.885B 1.443 -.296 1.739 31 2650 ---- 1.791B 1.307A 1.790B 1.367 -.284 25 1.651 297 2675 ---- 1.701B 1.238A 1.701B 1.295 -.273 1.568 1 2700 ---- 1.617B 1.174A 1.616B 1.228 -.262 1.490 8 2725 ---- 1.537B 1.115A 1.536B 1.165 -.251 1.416 2 2750 ---- 1.462B 1.059A 1.462B 1.106 -.241 1.347 1 2775 ---- 1.392B 1.007A 1.391B 1.050 -.231 1.281 1 2800 ---- 1.326B .958A 1.323B .999 -.221 1.220 99 2825 ---- 1.264B .911A 1.260B .950 -.212 1.162 2850 ---- 1.203B .868A 1.201B .905 -.203 1.108 2875 .976 1.148B .829A .829A .862 -.194 10 1.056 2900 ---- 1.095B .791A 1.092B .823 -.185 1.008 226 2925 ---- 1.045B .755A 1.042B .785 -.177 .962 2950 ---- .998B .721A .995B .750 -.170 .920 2975 .707 .954B .690A .720B .717 -.162 5 .879 69 3000 ---- .913B .661A .909B .686 -.155 25 .841 41 3025 .623 .873B .623 .661B .657 -.148 1 .805 2 3050 ---- .835B .606A .835B .630 -.141 .771 3075 ---- .800B .582A .800B .604 -.135 .739 3100 ---- .767B .558A .766B .579 -.130 .709 1 3125 ---- .735B .536A .735B .556 -.124 .680 3150 ---- .705B .516A .705B .534 -.119 .653 42 3175 ---- .677B .496A .677B .513 -.114 .627 3200 .493 .650B .466 .494B .494 -.109 2 .603 4 3225 ---- .625B .459A .625B .475 -.105 .580 3250 ---- .601B .443A .601B .457 -.101 .558 169 3275 ---- .577B .427A .577B .441 -.096 .537 3300 ---- .555B .412A .555B .425 -.093 .518 87 3325 ---- .535B .397A .535B .410 -.089 .499 3350 ---- .515B .384A .515B .395 -.086 .481 8 3375 ---- .496B .371A .496B .381 -.083 .464 9 3400 ---- .478B .359A .478B .368 -.080 .448 109 3425 ---- .462B .347A .462B .356 -.077 .433 3450 ---- .446B .336A .446B .344 -.074 .418 3475 ---- .430B .325A .430B .333 -.071 .404 10 3500 ---- .416B .315A .416B .322 -.069 .391 1674 3525 ---- .401B .306A .401B .312 -.066 .378 6 3550 ---- .388B .297A .388B .302 -.064 .366 3575 ---- .375B .288A .375B .292 -.062 .354 13 3600 ---- .363B .279A .363B .283 -.060 .343 3 3625 ---- .351B .271A .351B .275 -.057 .332 10 3650 ---- .340B .263A .340B .266 -.056 .322 10 3675 ---- .329B .255A .329B .258 -.054 .312 10 3700 ---- .319B .248A .319B .251 -.052 .303 15 4000 ---- .225B .181A .225B .180 -.037 .217 2 1446 5000 .084 .084 .080A .080A .078 -.019 2 .097 57 7000 ---- ---- .035A .035A .030 -.007 .037 5 10000 ---- ---- ---- ---- .015 -.001 .016 10 25 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 11.828 -.595 12.423 1375 ---- ---- ---- ---- 11.578 -.595 12.173 1400 ---- ---- ---- ---- 11.328 -.595 11.923 1425 ---- ---- ---- ---- 11.078 -.595 11.673 1450 ---- ---- ---- ---- 10.828 -.595 11.423 1475 ---- ---- ---- ---- 10.578 -.595 11.173 1500 ---- ---- ---- ---- 10.328 -.595 10.923 1525 ---- ---- ---- ---- 10.078 -.595 10.673 1550 ---- ---- ---- ---- 9.828 -.595 10.423 1575 ---- ---- ---- ---- 9.578 -.595 10.173 1600 ---- ---- ---- ---- 9.328 -.595 9.923 1625 ---- ---- ---- ---- 9.080 -.593 9.673 1650 ---- ---- ---- ---- 8.834 -.591 9.425 1675 ---- ---- ---- ---- 8.589 -.589 9.178 1700 ---- ---- ---- ---- 8.346 -.587 8.933 1725 ---- ---- ---- ---- 8.105 -.584 8.689 1750 ---- ---- ---- ---- 7.865 -.582 8.447 1775 ---- ---- 7.471A 7.471A 7.627 -.580 8.207 1800 ---- ---- 7.236A 7.236A 7.392 -.577 7.969 1825 ---- 7.888B 7.004A 7.888B 7.158 -.575 7.733 1850 ---- 7.811B 6.774A 7.811B 6.927 -.571 7.498 1875 ---- 7.576B 6.546A 7.576B 6.698 -.568 7.266 1900 ---- 7.344B 6.322A 7.344B 6.472 -.565 7.037 1925 ---- 7.113B 6.101A 7.113B 6.248 -.561 6.809 1950 ---- 6.886B 5.882A 6.886B 6.028 -.557 6.585 1975 ---- 6.660B 5.666A 6.660B 5.811 -.552 6.363 2000 ---- 6.438B 5.455A 6.438B 5.597 -.547 6.144 2025 ---- 6.219B 5.247A 6.219B 5.387 -.542 5.929 2050 ---- 6.003B 5.044A 6.003B 5.181 -.536 5.717 2075 ---- 5.790B 4.846A 5.790B 4.980 -.529 5.509 2100 ---- 5.581B 4.651A 5.581B 4.782 -.522 5.304 1 2125 ---- 5.375B 4.461A 5.375B 4.589 -.515 5.104 2150 ---- 5.174B 4.275A 5.174B 4.401 -.507 4.908 2175 ---- 4.977B 4.096A 4.977B 4.218 -.499 4.717 2200 ---- 4.785B 3.923A 4.782B 4.040 -.490 4.530 2225 ---- 4.597B 3.752A 4.597B 3.868 -.480 4.348 2250 ---- 4.414B 3.589A 4.414B 3.701 -.470 4.171 2275 ---- 4.236B 3.432A 4.236B 3.539 -.460 3.999 2300 ---- 4.063B 3.280A 4.063B 3.383 -.449 3.832 2325 ---- 3.895B 3.134A 3.895B 3.233 -.438 3.671 2350 ---- 3.733B 2.994A 3.733B 3.088 -.428 3.516 2375 ---- 3.576B 2.861A 3.576B 2.949 -.416 3.365 2400 ---- 3.425B 2.732A 3.425B 2.815 -.406 3.221 2425 ---- 3.279B 2.609A 3.279B 2.688 -.393 3.081 2450 ---- 3.140B 2.492A 3.139B 2.565 -.383 2.948 2475 ---- 3.007B 2.380A 3.006B 2.449 -.371 2.820 2500 ---- 2.882B 2.246A 2.877B 2.337 -.360 2.697 2525 ---- 2.759B 2.144A 2.755B 2.231 -.349 2.580 2550 ---- 2.640B 2.047A 2.630B 2.130 -.338 2.468 2575 ---- 2.527B 1.954A 2.516B 2.034 -.327 2.361 2600 ---- 2.419B 1.866A 2.408B 1.942 -.317 2.259 75 2625 ---- 2.317B 1.783A 2.304B 1.855 -.307 2.162 2650 ---- 2.219B 1.704A 2.196B 1.773 -.297 2.070 2675 ---- 2.125B 1.630A 2.115B 1.695 -.287 1.982 2700 ---- 2.036B 1.560A 2.022B 1.621 -.278 1.899 50 2725 ---- 1.952B 1.493A 1.938B 1.551 -.269 1.820 2750 ---- 1.872B 1.429A 1.856B 1.485 -.260 1.745 2775 ---- 1.796B 1.370A 1.780B 1.422 -.251 1.673 2800 ---- 1.723B 1.312A 1.706B 1.363 -.242 1.605 2825 ---- 1.654B 1.260A 1.636B 1.307 -.234 1.541 2850 ---- 1.588B 1.209A 1.578B 1.254 -.226 1.480 2875 ---- 1.526B 1.161A 1.526B 1.204 -.218 1.422 2900 ---- 1.467B 1.115A 1.467B 1.156 -.211 1.367 2925 ---- 1.410B 1.071A 1.410B 1.111 -.203 1.314 2950 ---- 1.357B 1.031A 1.357B 1.069 -.195 1.264 2975 ---- 1.306B .992A 1.306B 1.028 -.189 1.217 3000 ---- 1.257B .955A 1.257B .990 -.182 1.172 165 3025 ---- 1.211B .920A 1.210B .954 -.175 1.129 3050 ---- 1.167B .887A 1.164B .919 -.169 1.088 3075 ---- 1.124B .856A 1.124B .886 -.163 1.049 3100 ---- 1.084B .825A 1.084B .855 -.157 1.012 3125 ---- 1.047B .797A 1.045B .825 -.152 .977 3150 ---- 1.011B .770A 1.009B .796 -.147 .943 105 3175 ---- .975B .744A .975B .769 -.142 .911 3200 ---- .943B .720A .940B .743 -.137 .880 3225 ---- .911B .697A .909B .719 -.132 .851 3250 ---- .879B .674A .879B .695 -.128 .823 3275 ---- .851B .653A .849B .673 -.123 .796 3300 ---- .824B .633A .822B .651 -.120 .771 57 3325 ---- .797B .613A .795B .631 -.115 .746 3350 ---- .771B .595A .770B .612 -.111 .723 3375 ---- .746B .577A .746B .593 -.108 .701 3400 ---- .723B .560A .723B .575 -.104 .679 3 3425 ---- .702B .544A .700B .558 -.101 .659 3450 ---- .680B .528A .673B .542 -.097 .639 3475 ---- .659B .513A .657B .526 -.094 .620 3500 ---- .639B .499A .639B .511 -.091 .602 3525 ---- .620B .485A .618B .497 -.087 .584 3550 ---- .602B .472A .600B .483 -.085 .568 3575 ---- .586B .460A .584B .470 -.081 .551 3600 ---- .568B .448A .568B .457 -.079 .536 3625 ---- .552B .436A .550B .445 -.076 .521 3650 ---- .536B .425A .536B .433 -.074 .507 3675 ---- .522B .414A .522B .422 -.071 .493 3700 ---- .508B .404A .507B .411 -.069 .480 3725 ---- .494B .394A .494B .401 -.066 .467 4000 ---- .373B .305A .373B .307 -.047 .354 4500 ---- .243B .206A .206A .202 -.027 .229 50 174 5000 ---- .170B .149A .149A .142 -.017 .159 6000 ---- .094B ---- ---- .081 -.009 .090 100 348 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.305 -.596 18.901 750 ---- ---- ---- ---- 18.055 -.596 18.651 775 ---- ---- ---- ---- 17.805 -.596 18.401 800 ---- ---- ---- ---- 17.555 -.596 18.151 825 ---- ---- ---- ---- 17.305 -.596 17.901 850 ---- ---- ---- ---- 17.055 -.596 17.651 875 ---- ---- ---- ---- 16.805 -.596 17.401 900 ---- ---- ---- ---- 16.555 -.596 17.151 925 ---- ---- ---- ---- 16.305 -.596 16.901 950 ---- ---- ---- ---- 16.055 -.596 16.651 975 ---- ---- ---- ---- 15.805 -.596 16.401 1000 ---- ---- ---- ---- 15.555 -.596 16.151 1025 ---- ---- ---- ---- 15.305 -.596 15.901 1050 ---- ---- ---- ---- 15.055 -.596 15.651 1075 ---- ---- ---- ---- 14.805 -.596 15.401 1100 ---- ---- ---- ---- 14.555 -.596 15.151 1125 ---- ---- ---- ---- 14.305 -.596 14.901 1150 ---- ---- ---- ---- 14.055 -.596 14.651 1175 ---- ---- ---- ---- 13.805 -.596 14.401 1200 ---- ---- ---- ---- 13.555 -.596 14.151 1225 ---- ---- ---- ---- 13.305 -.596 13.901 1250 ---- ---- ---- ---- 13.055 -.596 13.651 1275 ---- ---- ---- ---- 12.805 -.596 13.401 1300 ---- ---- ---- ---- 12.555 -.596 13.151 1325 ---- ---- ---- ---- 12.305 -.596 12.901 1350 ---- ---- ---- ---- 12.055 -.596 12.651 1375 ---- ---- ---- ---- 11.805 -.596 12.401 1400 ---- ---- ---- ---- 11.555 -.596 12.151 1425 ---- ---- ---- ---- 11.305 -.596 11.901 1450 ---- ---- ---- ---- 11.055 -.596 11.651 1475 ---- ---- ---- ---- 10.805 -.596 11.401 1500 ---- ---- ---- ---- 10.555 -.596 11.151 1525 ---- ---- ---- ---- 10.305 -.596 10.901 1550 ---- ---- ---- ---- 10.056 -.595 10.651 1575 ---- ---- ---- ---- 9.808 -.593 10.401 1600 ---- ---- ---- ---- 9.563 -.589 10.152 1625 ---- ---- ---- ---- 9.320 -.585 9.905 1650 ---- ---- ---- ---- 9.079 -.581 9.660 1675 ---- ---- ---- ---- 8.840 -.577 9.417 1700 ---- ---- ---- ---- 8.603 -.572 9.175 1725 ---- ---- ---- ---- 8.368 -.568 8.936 1750 ---- ---- ---- ---- 8.135 -.564 8.699 1775 ---- ---- ---- ---- 7.904 -.559 8.463 1800 ---- ---- ---- ---- 7.675 -.555 8.230 1825 ---- ---- ---- ---- 7.448 -.551 7.999 1850 ---- ---- ---- ---- 7.224 -.545 7.769 1875 ---- ---- ---- ---- 7.002 -.540 7.542 1900 ---- ---- ---- ---- 6.782 -.535 7.317 1925 ---- ---- ---- ---- 6.566 -.529 7.095 1950 ---- ---- ---- ---- 6.352 -.524 6.876 1975 ---- ---- ---- ---- 6.142 -.518 6.660 2000 ---- ---- ---- ---- 5.937 -.511 6.448 2025 ---- ---- ---- ---- 5.735 -.505 6.240 2050 ---- ---- ---- ---- 5.538 -.498 6.036 2075 ---- ---- ---- ---- 5.345 -.492 5.837 2100 ---- ---- ---- ---- 5.158 -.484 5.642 2125 ---- ---- ---- ---- 4.975 -.477 5.452 2150 ---- ---- ---- ---- 4.797 -.469 5.266 2175 ---- ---- ---- ---- 4.624 -.461 5.085 2200 ---- ---- ---- ---- 4.456 -.453 4.909 2225 ---- ---- ---- ---- 4.293 -.445 4.738 2250 ---- ---- ---- ---- 4.135 -.437 4.572 2275 ---- ---- ---- ---- 3.981 -.429 4.410 2300 ---- ---- ---- ---- 3.833 -.420 4.253 2325 ---- ---- ---- ---- 3.688 -.412 4.100 2350 ---- ---- ---- ---- 3.548 -.403 3.951 2375 ---- ---- ---- ---- 3.412 -.394 3.806 2400 ---- ---- ---- ---- 3.280 -.386 3.666 83 2425 ---- ---- ---- ---- 3.152 -.378 3.530 2450 ---- ---- ---- ---- 3.029 -.369 3.398 2475 ---- ---- ---- ---- 2.910 -.360 3.270 2500 ---- ---- ---- ---- 2.796 -.351 3.147 2525 ---- ---- ---- ---- 2.686 -.343 3.029 2550 ---- ---- ---- ---- 2.581 -.334 2.915 1 2575 ---- ---- ---- ---- 2.481 -.325 2.806 2600 ---- ---- ---- ---- 2.385 -.317 2.702 25 2625 ---- ---- ---- ---- 2.294 -.309 2.603 12 2650 ---- ---- ---- ---- 2.208 -.301 2.509 13 2675 ---- ---- ---- ---- 2.126 -.293 2.419 2700 ---- ---- ---- ---- 2.048 -.285 2.333 16 2725 ---- ---- ---- ---- 1.974 -.278 2.252 2750 ---- ---- ---- ---- 1.904 -.270 2.174 2775 ---- ---- ---- ---- 1.836 -.263 2.099 2800 ---- ---- ---- ---- 1.772 -.256 2.028 83 2825 ---- ---- ---- ---- 1.710 -.249 1.959 2850 ---- ---- ---- ---- 1.651 -.242 1.893 2875 ---- ---- ---- ---- 1.595 -.235 1.830 2900 ---- ---- ---- ---- 1.540 -.230 1.770 2925 ---- ---- ---- ---- 1.489 -.223 1.712 2950 ---- ---- ---- ---- 1.439 -.217 1.656 6 2975 ---- ---- ---- ---- 1.392 -.211 1.603 3000 ---- ---- ---- ---- 1.347 -.205 1.552 2750 3025 ---- ---- ---- ---- 1.304 -.200 1.504 3050 ---- ---- ---- ---- 1.263 -.195 1.458 3075 ---- ---- ---- ---- 1.224 -.190 1.414 3100 ---- ---- ---- ---- 1.187 -.185 1.372 31 3125 ---- ---- ---- ---- 1.152 -.180 1.332 3150 ---- ---- ---- ---- 1.118 -.176 1.294 3175 ---- ---- ---- ---- 1.086 -.171 1.257 3200 ---- ---- ---- ---- 1.055 -.167 1.222 3225 ---- ---- ---- ---- 1.026 -.163 1.189 3250 ---- ---- ---- ---- .997 -.159 1.156 3275 ---- ---- ---- ---- .969 -.156 1.125 3300 ---- ---- ---- ---- .942 -.152 1.094 3325 ---- ---- ---- ---- .915 -.149 1.064 3350 ---- ---- ---- ---- .889 -.145 1.034 3375 ---- ---- ---- ---- .864 -.142 1.006 3400 ---- ---- ---- ---- .839 -.139 .978 3425 ---- ---- ---- ---- .816 -.135 .951 3450 ---- ---- ---- ---- .793 -.132 .925 3475 ---- ---- ---- ---- .771 -.129 .900 3500 ---- ---- ---- ---- .750 -.126 .876 2651 3525 ---- ---- ---- ---- .730 -.124 .854 3550 ---- ---- ---- ---- .711 -.121 .832 3575 ---- ---- ---- ---- .693 -.118 .811 3600 ---- ---- ---- ---- .676 -.116 .792 3625 ---- ---- ---- ---- .660 -.113 .773 3650 ---- ---- ---- ---- .645 -.110 .755 3675 ---- ---- ---- ---- .630 -.108 .738 3700 ---- ---- ---- ---- .616 -.105 .721 3725 ---- ---- ---- ---- .603 -.102 .705 3750 ---- ---- ---- ---- .590 -.100 .690 3775 ---- ---- ---- ---- .578 -.098 .676 3800 ---- ---- ---- ---- .566 -.096 .662 11 3825 ---- ---- ---- ---- .555 -.093 .648 3850 ---- ---- ---- ---- .544 -.092 .636 3875 ---- ---- ---- ---- .533 -.090 .623 3900 ---- ---- ---- ---- .523 -.088 .611 3925 ---- ---- ---- ---- .514 -.086 .600 3950 ---- ---- ---- ---- .504 -.085 .589 3975 ---- ---- ---- ---- .495 -.083 .578 4000 ---- ---- ---- ---- .487 -.081 .568 4025 ---- ---- ---- ---- .479 -.079 .558 4050 ---- ---- ---- ---- .471 -.078 .549 4075 ---- ---- ---- ---- .463 -.076 .539 4100 ---- ---- ---- ---- .455 -.076 .531 4500 ---- ---- ---- ---- .368 -.058 .426 4700 ---- ---- ---- ---- .339 -.053 .392 4900 ---- ---- ---- ---- .317 -.049 .366 5000 ---- ---- ---- ---- .308 -.048 .356 243 5500 ---- ---- ---- ---- .277 -.041 .318 6000 ---- ---- ---- ---- .257 -.038 .295 7000 ---- ---- ---- ---- .225 -.032 .257 109 7500 ---- ---- ---- ---- .206 -.029 .235 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.811 -.595 19.406 750 ---- ---- ---- ---- 18.561 -.595 19.156 775 ---- ---- ---- ---- 18.311 -.595 18.906 800 ---- ---- ---- ---- 18.061 -.595 18.656 825 ---- ---- ---- ---- 17.811 -.595 18.406 850 ---- ---- ---- ---- 17.561 -.595 18.156 875 ---- ---- ---- ---- 17.311 -.595 17.906 900 ---- ---- ---- ---- 17.061 -.595 17.656 925 ---- ---- ---- ---- 16.811 -.595 17.406 950 ---- ---- ---- ---- 16.561 -.595 17.156 975 ---- ---- ---- ---- 16.311 -.595 16.906 1000 ---- ---- ---- ---- 16.061 -.595 16.656 1025 ---- ---- ---- ---- 15.811 -.595 16.406 1050 ---- ---- ---- ---- 15.561 -.595 16.156 1075 ---- ---- ---- ---- 15.311 -.595 15.906 1100 ---- ---- ---- ---- 15.061 -.595 15.656 1125 ---- ---- ---- ---- 14.811 -.595 15.406 1150 ---- ---- ---- ---- 14.561 -.595 15.156 1175 ---- ---- ---- ---- 14.311 -.595 14.906 1200 ---- ---- ---- ---- 14.061 -.595 14.656 1225 ---- ---- ---- ---- 13.811 -.595 14.406 1250 ---- ---- ---- ---- 13.561 -.595 14.156 1275 ---- ---- ---- ---- 13.311 -.595 13.906 1300 ---- ---- ---- ---- 13.061 -.595 13.656 1325 ---- ---- ---- ---- 12.811 -.595 13.406 1350 ---- ---- ---- ---- 12.561 -.595 13.156 1375 ---- ---- ---- ---- 12.311 -.595 12.906 1400 ---- ---- ---- ---- 12.061 -.595 12.656 1425 ---- ---- ---- ---- 11.812 -.594 12.406 1450 ---- ---- ---- ---- 11.565 -.591 12.156 1475 ---- ---- ---- ---- 11.320 -.587 11.907 1500 ---- ---- ---- ---- 11.076 -.584 11.660 1525 ---- ---- ---- ---- 10.834 -.580 11.414 1550 ---- ---- ---- ---- 10.593 -.577 11.170 1575 ---- ---- ---- ---- 10.354 -.573 10.927 1600 ---- ---- ---- ---- 10.117 -.569 10.686 1625 ---- ---- ---- ---- 9.881 -.566 10.447 1650 ---- ---- ---- ---- 9.647 -.562 10.209 1675 ---- ---- ---- ---- 9.416 -.558 9.974 1700 ---- ---- ---- ---- 9.186 -.554 9.740 1725 ---- ---- ---- ---- 8.959 -.550 9.509 1750 ---- ---- ---- ---- 8.734 -.546 9.280 1775 ---- ---- ---- ---- 8.512 -.541 9.053 1800 ---- ---- ---- ---- 8.292 -.537 8.829 1825 ---- ---- ---- ---- 8.075 -.532 8.607 1850 ---- ---- ---- ---- 7.861 -.527 8.388 1875 ---- ---- ---- ---- 7.650 -.522 8.172 1900 ---- ---- ---- ---- 7.442 -.517 7.959 1925 ---- ---- ---- ---- 7.237 -.511 7.748 1950 ---- ---- ---- ---- 7.035 -.506 7.541 1975 ---- ---- ---- ---- 6.836 -.501 7.337 2000 ---- ---- ---- ---- 6.641 -.496 7.137 2025 ---- ---- ---- ---- 6.450 -.489 6.939 2050 ---- ---- ---- ---- 6.262 -.484 6.746 2075 ---- ---- ---- ---- 6.078 -.478 6.556 2100 ---- ---- ---- ---- 5.898 -.471 6.369 2125 ---- ---- ---- ---- 5.722 -.465 6.187 2150 ---- ---- ---- ---- 5.550 -.459 6.009 2175 ---- ---- ---- ---- 5.383 -.451 5.834 2200 ---- ---- ---- ---- 5.220 -.445 5.665 2225 ---- ---- ---- ---- 5.061 -.438 5.499 2250 ---- ---- ---- ---- 4.907 -.431 5.338 2275 ---- ---- ---- ---- 4.758 -.424 5.182 2300 ---- ---- ---- ---- 4.614 -.417 5.031 2325 ---- ---- ---- ---- 4.474 -.410 4.884 2350 ---- ---- ---- ---- 4.339 -.403 4.742 2375 ---- ---- ---- ---- 4.209 -.396 4.605 2400 ---- ---- ---- ---- 4.083 -.389 4.472 2425 ---- ---- ---- ---- 3.962 -.382 4.344 2450 ---- ---- ---- ---- 3.846 -.375 4.221 2475 ---- ---- ---- ---- 3.735 -.367 4.102 2500 ---- ---- ---- ---- 3.627 -.361 3.988 2525 ---- ---- ---- ---- 3.524 -.354 3.878 2550 ---- ---- ---- ---- 3.426 -.347 3.773 2575 ---- ---- ---- ---- 3.331 -.340 3.671 2600 ---- ---- ---- ---- 3.241 -.333 3.574 2625 ---- ---- ---- ---- 3.154 -.327 3.481 2650 ---- ---- ---- ---- 3.071 -.321 3.392 2675 ---- ---- ---- ---- 2.991 -.315 3.306 2700 ---- ---- ---- ---- 2.915 -.308 3.223 2725 ---- ---- ---- ---- 2.842 -.302 3.144 2750 ---- ---- ---- ---- 2.772 -.296 3.068 2775 ---- ---- ---- ---- 2.704 -.291 2.995 2800 ---- ---- ---- ---- 2.640 -.285 2.925 2825 ---- ---- ---- ---- 2.578 -.280 2.858 2850 ---- ---- ---- ---- 2.518 -.275 2.793 2875 ---- ---- ---- ---- 2.460 -.270 2.730 2900 ---- ---- ---- ---- 2.405 -.265 2.670 2925 ---- ---- ---- ---- 2.352 -.260 2.612 2950 ---- ---- ---- ---- 2.301 -.255 2.556 2975 ---- ---- ---- ---- 2.251 -.251 2.502 3000 ---- ---- ---- ---- 2.204 -.245 2.449 3025 ---- ---- ---- ---- 2.158 -.241 2.399 3050 ---- ---- ---- ---- 2.113 -.237 2.350 3075 ---- ---- ---- ---- 2.071 -.232 2.303 3100 ---- ---- ---- ---- 2.029 -.229 2.258 3125 ---- ---- ---- ---- 1.989 -.224 2.213 3150 ---- ---- ---- ---- 1.950 -.221 2.171 3175 ---- ---- ---- ---- 1.912 -.217 2.129 3200 ---- ---- ---- ---- 1.876 -.213 2.089 3225 ---- ---- ---- ---- 1.840 -.210 2.050 3250 ---- ---- ---- ---- 1.806 -.206 2.012 1 3275 ---- ---- ---- ---- 1.773 -.202 1.975 3300 ---- ---- ---- ---- 1.740 -.200 1.940 3325 ---- ---- ---- ---- 1.709 -.196 1.905 3350 ---- ---- ---- ---- 1.678 -.193 1.871 3375 ---- ---- ---- ---- 1.649 -.189 1.838 3400 ---- ---- ---- ---- 1.620 -.187 1.807 3425 ---- ---- ---- ---- 1.592 -.184 1.776 3450 ---- ---- ---- ---- 1.565 -.181 1.746 3475 ---- ---- ---- ---- 1.538 -.178 1.716 3500 ---- ---- ---- ---- 1.513 -.175 1.688 1 3525 ---- ---- ---- ---- 1.488 -.172 1.660 3550 ---- ---- ---- ---- 1.464 -.170 1.634 3575 ---- ---- ---- ---- 1.440 -.168 1.608 3600 ---- ---- ---- ---- 1.418 -.165 1.583 3625 ---- ---- ---- ---- 1.396 -.162 1.558 3650 ---- ---- ---- ---- 1.374 -.161 1.535 3675 ---- ---- ---- ---- 1.354 -.158 1.512 3700 ---- ---- ---- ---- 1.334 -.155 1.489 3725 ---- ---- ---- ---- 1.314 -.154 1.468 3750 ---- ---- ---- ---- 1.296 -.151 1.447 3775 ---- ---- ---- ---- 1.277 -.150 1.427 3800 ---- ---- ---- ---- 1.260 -.147 1.407 3825 ---- ---- ---- ---- 1.243 -.145 1.388 3850 ---- ---- ---- ---- 1.226 -.144 1.370 3875 ---- ---- ---- ---- 1.210 -.142 1.352 3900 ---- ---- ---- ---- 1.195 -.139 1.334 3925 ---- ---- ---- ---- 1.179 -.139 1.318 3950 ---- ---- ---- ---- 1.165 -.136 1.301 3975 ---- ---- ---- ---- 1.151 -.134 1.285 4000 ---- ---- ---- ---- 1.137 -.133 1.270 4025 ---- ---- ---- ---- 1.124 -.131 1.255 4050 ---- ---- ---- ---- 1.111 -.130 1.241 4075 ---- ---- ---- ---- 1.098 -.129 1.227 4100 ---- ---- ---- ---- 1.086 -.127 1.213 5000 ---- ---- ---- ---- .823 -.093 .916 6000 ---- ---- ---- ---- .743 -.078 .821 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.957 -.595 17.552 950 ---- ---- ---- ---- 16.707 -.595 17.302 975 ---- ---- ---- ---- 16.457 -.595 17.052 1000 ---- ---- ---- ---- 16.207 -.595 16.802 1025 ---- ---- ---- ---- 15.957 -.595 16.552 1050 ---- ---- ---- ---- 15.707 -.595 16.302 1075 ---- ---- ---- ---- 15.457 -.595 16.052 1100 ---- ---- ---- ---- 15.207 -.595 15.802 1125 ---- ---- ---- ---- 14.957 -.595 15.552 1150 ---- ---- ---- ---- 14.707 -.595 15.302 1175 ---- ---- ---- ---- 14.457 -.595 15.052 1200 ---- ---- ---- ---- 14.207 -.595 14.802 1225 ---- ---- ---- ---- 13.957 -.595 14.552 1250 ---- ---- ---- ---- 13.708 -.594 14.302 1275 ---- ---- ---- ---- 13.462 -.590 14.052 1300 ---- ---- ---- ---- 13.217 -.587 13.804 1325 ---- ---- ---- ---- 12.974 -.583 13.557 1350 ---- ---- ---- ---- 12.732 -.580 13.312 1375 ---- ---- ---- ---- 12.492 -.576 13.068 1400 ---- ---- ---- ---- 12.254 -.572 12.826 1425 ---- ---- ---- ---- 12.017 -.569 12.586 1450 ---- ---- ---- ---- 11.781 -.566 12.347 1475 ---- ---- ---- ---- 11.547 -.562 12.109 1500 ---- ---- ---- ---- 11.314 -.559 11.873 1525 ---- ---- ---- ---- 11.083 -.555 11.638 1550 ---- ---- ---- ---- 10.853 -.552 11.405 1575 ---- ---- ---- ---- 10.625 -.548 11.173 1600 ---- ---- ---- ---- 10.398 -.545 10.943 1625 ---- ---- ---- ---- 10.173 -.541 10.714 1650 ---- ---- ---- ---- 9.950 -.537 10.487 1675 ---- ---- ---- ---- 9.729 -.533 10.262 1700 ---- ---- ---- ---- 9.509 -.530 10.039 1725 ---- ---- ---- ---- 9.293 -.526 9.819 1750 ---- ---- ---- ---- 9.078 -.522 9.600 1775 ---- ---- ---- ---- 8.867 -.517 9.384 1800 ---- ---- ---- ---- 8.658 -.513 9.171 1825 ---- ---- ---- ---- 8.452 -.508 8.960 1850 ---- ---- ---- ---- 8.249 -.504 8.753 1875 ---- ---- ---- ---- 8.048 -.500 8.548 1900 ---- ---- ---- ---- 7.851 -.495 8.346 1925 ---- ---- ---- ---- 7.657 -.490 8.147 1950 ---- ---- ---- ---- 7.467 -.484 7.951 1975 ---- ---- ---- ---- 7.279 -.479 7.758 2000 ---- ---- ---- ---- 7.095 -.474 7.569 2025 ---- ---- ---- ---- 6.914 -.469 7.383 2050 ---- ---- ---- ---- 6.737 -.463 7.200 2075 ---- ---- ---- ---- 6.563 -.458 7.021 2100 ---- ---- ---- ---- 6.393 -.453 6.846 2125 ---- ---- ---- ---- 6.227 -.447 6.674 2150 ---- ---- ---- ---- 6.065 -.441 6.506 2175 ---- ---- ---- ---- 5.906 -.436 6.342 2200 ---- ---- ---- ---- 5.752 -.430 6.182 2225 ---- ---- ---- ---- 5.603 -.423 6.026 2250 ---- ---- ---- ---- 5.457 -.418 5.875 2275 ---- ---- ---- ---- 5.316 -.412 5.728 2300 ---- ---- ---- ---- 5.180 -.406 5.586 2325 ---- ---- ---- ---- 5.048 -.400 5.448 2350 ---- ---- ---- ---- 4.920 -.394 5.314 2375 ---- ---- ---- ---- 4.797 -.388 5.185 2400 ---- ---- ---- ---- 4.679 -.382 5.061 2425 ---- ---- ---- ---- 4.565 -.376 4.941 2450 ---- ---- ---- ---- 4.455 -.370 4.825 2475 ---- ---- ---- ---- 4.349 -.364 4.713 2500 ---- ---- ---- ---- 4.248 -.358 4.606 2525 ---- ---- ---- ---- 4.150 -.353 4.503 2550 ---- ---- ---- ---- 4.057 -.347 4.404 2575 ---- ---- ---- ---- 3.967 -.342 4.309 2600 ---- ---- ---- ---- 3.882 -.336 4.218 2625 ---- ---- ---- ---- 3.799 -.331 4.130 2650 ---- ---- ---- ---- 3.721 -.326 4.047 2675 ---- ---- ---- ---- 3.645 -.321 3.966 2700 ---- ---- ---- ---- 3.573 -.316 3.889 2725 ---- ---- ---- ---- 3.504 -.311 3.815 2750 ---- ---- ---- ---- 3.438 -.305 3.743 2775 ---- ---- ---- ---- 3.374 -.301 3.675 2800 ---- ---- ---- ---- 3.313 -.296 3.609 2825 ---- ---- ---- ---- 3.254 -.292 3.546 2850 ---- ---- ---- ---- 3.197 -.288 3.485 2875 ---- ---- ---- ---- 3.142 -.284 3.426 2900 ---- ---- ---- ---- 3.090 -.279 3.369 2925 ---- ---- ---- ---- 3.039 -.275 3.314 2950 ---- ---- ---- ---- 2.990 -.271 3.261 2975 ---- ---- ---- ---- 2.943 -.267 3.210 3000 ---- ---- ---- ---- 2.897 -.264 3.161 3025 ---- ---- ---- ---- 2.853 -.260 3.113 3050 ---- ---- ---- ---- 2.810 -.257 3.067 3075 ---- ---- ---- ---- 2.768 -.254 3.022 3100 ---- ---- ---- ---- 2.728 -.250 2.978 3125 ---- ---- ---- ---- 2.689 -.247 2.936 3150 ---- ---- ---- ---- 2.651 -.244 2.895 3175 ---- ---- ---- ---- 2.615 -.240 2.855 3200 ---- ---- ---- ---- 2.579 -.237 2.816 3225 ---- ---- ---- ---- 2.544 -.234 2.778 3250 ---- ---- ---- ---- 2.510 -.231 2.741 3275 ---- ---- ---- ---- 2.477 -.228 2.705 3300 ---- ---- ---- ---- 2.445 -.225 2.670 3325 ---- ---- ---- ---- 2.414 -.222 2.636 3350 ---- ---- ---- ---- 2.383 -.220 2.603 3375 ---- ---- ---- ---- 2.353 -.218 2.571 3400 ---- ---- ---- ---- 2.324 -.215 2.539 3425 ---- ---- ---- ---- 2.296 -.212 2.508 3450 ---- ---- ---- ---- 2.269 -.209 2.478 3475 ---- ---- ---- ---- 2.242 -.207 2.449 3500 ---- ---- ---- ---- 2.215 -.205 2.420 3525 ---- ---- ---- ---- 2.190 -.203 2.393 3550 ---- ---- ---- ---- 2.165 -.201 2.366 3575 ---- ---- ---- ---- 2.141 -.198 2.339 3600 ---- ---- ---- ---- 2.117 -.197 2.314 3625 ---- ---- ---- ---- 2.094 -.195 2.289 3650 ---- ---- ---- ---- 2.072 -.192 2.264 3675 ---- ---- ---- ---- 2.051 -.190 2.241 3700 ---- ---- ---- ---- 2.030 -.188 2.218 3725 ---- ---- ---- ---- 2.010 -.186 2.196 3750 ---- ---- ---- ---- 1.990 -.184 2.174 3775 ---- ---- ---- ---- 1.971 -.182 2.153 3800 ---- ---- ---- ---- 1.952 -.181 2.133 3825 ---- ---- ---- ---- 1.934 -.179 2.113 3850 ---- ---- ---- ---- 1.917 -.177 2.094 3875 ---- ---- ---- ---- 1.900 -.175 2.075 3900 ---- ---- ---- ---- 1.883 -.174 2.057 3925 ---- ---- ---- ---- 1.867 -.173 2.040 3950 ---- ---- ---- ---- 1.852 -.171 2.023 3975 ---- ---- ---- ---- 1.837 -.169 2.006 4000 ---- ---- ---- ---- 1.822 -.168 1.990 4025 ---- ---- ---- ---- 1.808 -.167 1.975 4050 ---- ---- ---- ---- 1.794 -.165 1.959 4075 ---- ---- ---- ---- 1.781 -.164 1.945 4100 ---- ---- ---- ---- 1.768 -.162 1.930 4125 ---- ---- ---- ---- 1.755 -.162 1.917 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.069 -.595 17.664 950 ---- ---- ---- ---- 16.819 -.595 17.414 975 ---- ---- ---- ---- 16.569 -.595 17.164 1000 ---- ---- ---- ---- 16.319 -.595 16.914 1025 ---- ---- ---- ---- 16.069 -.595 16.664 1050 ---- ---- ---- ---- 15.819 -.595 16.414 1075 ---- ---- ---- ---- 15.569 -.595 16.164 1100 ---- ---- ---- ---- 15.319 -.595 15.914 1125 ---- ---- ---- ---- 15.069 -.595 15.664 1150 ---- ---- ---- ---- 14.820 -.594 15.414 1175 ---- ---- ---- ---- 14.572 -.592 15.164 1200 ---- ---- ---- ---- 14.327 -.588 14.915 1225 ---- ---- ---- ---- 14.083 -.585 14.668 1250 ---- ---- ---- ---- 13.841 -.581 14.422 1275 ---- ---- ---- ---- 13.601 -.577 14.178 1300 ---- ---- ---- ---- 13.363 -.573 13.936 1325 ---- ---- ---- ---- 13.126 -.570 13.696 1350 ---- ---- ---- ---- 12.891 -.566 13.457 1375 ---- ---- ---- ---- 12.657 -.563 13.220 1400 ---- ---- ---- ---- 12.424 -.560 12.984 1425 ---- ---- ---- ---- 12.193 -.556 12.749 1450 ---- ---- ---- ---- 11.963 -.553 12.516 1475 ---- ---- ---- ---- 11.735 -.549 12.284 1500 ---- ---- ---- ---- 11.507 -.547 12.054 1525 ---- ---- ---- ---- 11.281 -.543 11.824 1550 ---- ---- ---- ---- 11.057 -.539 11.596 1575 ---- ---- ---- ---- 10.834 -.536 11.370 1600 ---- ---- ---- ---- 10.612 -.533 11.145 1625 ---- ---- ---- ---- 10.393 -.528 10.921 1650 ---- ---- ---- ---- 10.175 -.525 10.700 1675 ---- ---- ---- ---- 9.959 -.521 10.480 1700 ---- ---- ---- ---- 9.745 -.517 10.262 1725 ---- ---- ---- ---- 9.534 -.513 10.047 1750 ---- ---- ---- ---- 9.325 -.509 9.834 1775 ---- ---- ---- ---- 9.119 -.505 9.624 1800 ---- ---- ---- ---- 8.915 -.501 9.416 1825 ---- ---- ---- ---- 8.715 -.497 9.212 1850 ---- ---- ---- ---- 8.517 -.493 9.010 1875 ---- ---- ---- ---- 8.323 -.488 8.811 1900 ---- ---- ---- ---- 8.131 -.484 8.615 1925 ---- ---- ---- ---- 7.943 -.478 8.421 1950 ---- ---- ---- ---- 7.758 -.474 8.232 1975 ---- ---- ---- ---- 7.576 -.469 8.045 2000 ---- ---- ---- ---- 7.397 -.464 7.861 2025 ---- ---- ---- ---- 7.222 -.459 7.681 2050 ---- ---- ---- ---- 7.050 -.454 7.504 2075 ---- ---- ---- ---- 6.882 -.449 7.331 2100 ---- ---- ---- ---- 6.718 -.443 7.161 2125 ---- ---- ---- ---- 6.557 -.438 6.995 2150 ---- ---- ---- ---- 6.400 -.433 6.833 2175 ---- ---- ---- ---- 6.247 -.427 6.674 2200 ---- ---- ---- ---- 6.098 -.422 6.520 2225 ---- ---- ---- ---- 5.953 -.417 6.370 2250 ---- ---- ---- ---- 5.813 -.411 6.224 2275 ---- ---- ---- ---- 5.677 -.406 6.083 2300 ---- ---- ---- ---- 5.545 -.400 5.945 2325 ---- ---- ---- ---- 5.418 -.395 5.813 2350 ---- ---- ---- ---- 5.295 -.389 5.684 2375 ---- ---- ---- ---- 5.176 -.384 5.560 2400 ---- ---- ---- ---- 5.062 -.379 5.441 2425 ---- ---- ---- ---- 4.952 -.373 5.325 2450 ---- ---- ---- ---- 4.846 -.368 5.214 2475 ---- ---- ---- ---- 4.745 -.363 5.108 2500 ---- ---- ---- ---- 4.647 -.358 5.005 2525 ---- ---- ---- ---- 4.554 -.352 4.906 2550 ---- ---- ---- ---- 4.464 -.347 4.811 2575 ---- ---- ---- ---- 4.378 -.343 4.721 2600 ---- ---- ---- ---- 4.296 -.338 4.634 2625 ---- ---- ---- ---- 4.217 -.333 4.550 2650 ---- ---- ---- ---- 4.142 -.328 4.470 2675 ---- ---- ---- ---- 4.069 -.324 4.393 2700 ---- ---- ---- ---- 4.000 -.320 4.320 2725 ---- ---- ---- ---- 3.934 -.315 4.249 2750 ---- ---- ---- ---- 3.870 -.311 4.181 2775 ---- ---- ---- ---- 3.809 -.307 4.116 2800 ---- ---- ---- ---- 3.751 -.302 4.053 2825 ---- ---- ---- ---- 3.694 -.299 3.993 2850 ---- ---- ---- ---- 3.640 -.295 3.935 2875 ---- ---- ---- ---- 3.588 -.290 3.878 2900 ---- ---- ---- ---- 3.537 -.287 3.824 2925 ---- ---- ---- ---- 3.489 -.283 3.772 2950 ---- ---- ---- ---- 3.442 -.280 3.722 2975 ---- ---- ---- ---- 3.396 -.277 3.673 3000 ---- ---- ---- ---- 3.352 -.274 3.626 3025 ---- ---- ---- ---- 3.310 -.270 3.580 3050 ---- ---- ---- ---- 3.269 -.267 3.536 3075 ---- ---- ---- ---- 3.229 -.264 3.493 3100 ---- ---- ---- ---- 3.190 -.261 3.451 3125 ---- ---- ---- ---- 3.152 -.258 3.410 3150 ---- ---- ---- ---- 3.116 -.255 3.371 3175 ---- ---- ---- ---- 3.080 -.252 3.332 3200 ---- ---- ---- ---- 3.046 -.249 3.295 3225 ---- ---- ---- ---- 3.012 -.247 3.259 3250 ---- ---- ---- ---- 2.979 -.244 3.223 3275 ---- ---- ---- ---- 2.947 -.241 3.188 3300 ---- ---- ---- ---- 2.916 -.239 3.155 3325 ---- ---- ---- ---- 2.885 -.237 3.122 3350 ---- ---- ---- ---- 2.855 -.234 3.089 3375 ---- ---- ---- ---- 2.826 -.232 3.058 3400 ---- ---- ---- ---- 2.798 -.229 3.027 3425 ---- ---- ---- ---- 2.770 -.227 2.997 3450 ---- ---- ---- ---- 2.743 -.225 2.968 3475 ---- ---- ---- ---- 2.717 -.222 2.939 3500 ---- ---- ---- ---- 2.691 -.221 2.912 3525 ---- ---- ---- ---- 2.666 -.218 2.884 3550 ---- ---- ---- ---- 2.641 -.217 2.858 3575 ---- ---- ---- ---- 2.618 -.214 2.832 3600 ---- ---- ---- ---- 2.594 -.213 2.807 3625 ---- ---- ---- ---- 2.572 -.210 2.782 3650 ---- ---- ---- ---- 2.550 -.209 2.759 3675 ---- ---- ---- ---- 2.529 -.207 2.736 3700 ---- ---- ---- ---- 2.508 -.205 2.713 3725 ---- ---- ---- ---- 2.488 -.203 2.691 3750 ---- ---- ---- ---- 2.469 -.201 2.670 3775 ---- ---- ---- ---- 2.450 -.200 2.650 3800 ---- ---- ---- ---- 2.431 -.199 2.630 3825 ---- ---- ---- ---- 2.414 -.196 2.610 3850 ---- ---- ---- ---- 2.396 -.196 2.592 3875 ---- ---- ---- ---- 2.380 -.193 2.573 3900 ---- ---- ---- ---- 2.363 -.193 2.556 3925 ---- ---- ---- ---- 2.348 -.191 2.539 3950 ---- ---- ---- ---- 2.332 -.190 2.522 3975 ---- ---- ---- ---- 2.318 -.188 2.506 4000 ---- ---- ---- ---- 2.303 -.187 2.490 4025 ---- ---- ---- ---- 2.289 -.186 2.475 4050 ---- ---- ---- ---- 2.276 -.184 2.460 4075 ---- ---- ---- ---- 2.263 -.183 2.446 4100 ---- ---- ---- ---- 2.250 -.182 2.432 4125 ---- ---- ---- ---- 2.238 -.180 2.418 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.860 -.595 17.455 1050 ---- ---- ---- ---- 16.612 -.593 17.205 1075 ---- ---- ---- ---- 16.366 -.589 16.955 1100 ---- ---- ---- ---- 16.122 -.586 16.708 1125 ---- ---- ---- ---- 15.880 -.582 16.462 1150 ---- ---- ---- ---- 15.640 -.579 16.219 1175 ---- ---- ---- ---- 15.402 -.575 15.977 1200 ---- ---- ---- ---- 15.166 -.571 15.737 1225 ---- ---- ---- ---- 14.931 -.568 15.499 1250 ---- ---- ---- ---- 14.698 -.565 15.263 1275 ---- ---- ---- ---- 14.467 -.561 15.028 1300 ---- ---- ---- ---- 14.237 -.557 14.794 1325 ---- ---- ---- ---- 14.008 -.554 14.562 1350 ---- ---- ---- ---- 13.780 -.551 14.331 1375 ---- ---- ---- ---- 13.554 -.548 14.102 1400 ---- ---- ---- ---- 13.329 -.545 13.874 1425 ---- ---- ---- ---- 13.105 -.542 13.647 1450 ---- ---- ---- ---- 12.883 -.538 13.421 1475 ---- ---- ---- ---- 12.661 -.535 13.196 1500 ---- ---- ---- ---- 12.440 -.532 12.972 1525 ---- ---- ---- ---- 12.221 -.528 12.749 1550 ---- ---- ---- ---- 12.002 -.525 12.527 1575 ---- ---- ---- ---- 11.784 -.522 12.306 1600 ---- ---- ---- ---- 11.568 -.518 12.086 1625 ---- ---- ---- ---- 11.352 -.516 11.868 1650 ---- ---- ---- ---- 11.138 -.512 11.650 1675 ---- ---- ---- ---- 10.925 -.509 11.434 1700 ---- ---- ---- ---- 10.713 -.506 11.219 1725 ---- ---- ---- ---- 10.503 -.502 11.005 1750 ---- ---- ---- ---- 10.295 -.499 10.794 1775 ---- ---- ---- ---- 10.089 -.495 10.584 1800 ---- ---- ---- ---- 9.885 -.492 10.377 1825 ---- ---- ---- ---- 9.684 -.488 10.172 1850 ---- ---- ---- ---- 9.485 -.484 9.969 1875 ---- ---- ---- ---- 9.289 -.480 9.769 1900 ---- ---- ---- ---- 9.096 -.476 9.572 1925 ---- ---- ---- ---- 8.906 -.472 9.378 1950 ---- ---- ---- ---- 8.719 -.468 9.187 1975 ---- ---- ---- ---- 8.535 -.464 8.999 2000 ---- ---- ---- ---- 8.354 -.460 8.814 2025 ---- ---- ---- ---- 8.176 -.456 8.632 2050 ---- ---- ---- ---- 8.001 -.452 8.453 2075 ---- ---- ---- ---- 7.830 -.447 8.277 2100 ---- ---- ---- ---- 7.662 -.442 8.104 2125 ---- ---- ---- ---- 7.497 -.438 7.935 2150 ---- ---- ---- ---- 7.336 -.433 7.769 2175 ---- ---- ---- ---- 7.178 -.428 7.606 2200 ---- ---- ---- ---- 7.023 -.424 7.447 2225 ---- ---- ---- ---- 6.873 -.419 7.292 2250 ---- ---- ---- ---- 6.726 -.414 7.140 2275 ---- ---- ---- ---- 6.583 -.410 6.993 2300 ---- ---- ---- ---- 6.444 -.405 6.849 2325 ---- ---- ---- ---- 6.309 -.400 6.709 2350 ---- ---- ---- ---- 6.178 -.396 6.574 2375 ---- ---- ---- ---- 6.052 -.391 6.443 2400 ---- ---- ---- ---- 5.930 -.386 6.316 2425 ---- ---- ---- ---- 5.812 -.381 6.193 2450 ---- ---- ---- ---- 5.698 -.377 6.075 2475 ---- ---- ---- ---- 5.589 -.372 5.961 2500 ---- ---- ---- ---- 5.484 -.367 5.851 2525 ---- ---- ---- ---- 5.383 -.363 5.746 2550 ---- ---- ---- ---- 5.286 -.358 5.644 2575 ---- ---- ---- ---- 5.193 -.354 5.547 2600 ---- ---- ---- ---- 5.104 -.350 5.454 2625 ---- ---- ---- ---- 5.019 -.345 5.364 2650 ---- ---- ---- ---- 4.938 -.340 5.278 2675 ---- ---- ---- ---- 4.860 -.336 5.196 2700 ---- ---- ---- ---- 4.785 -.333 5.118 2725 ---- ---- ---- ---- 4.714 -.329 5.043 2750 ---- ---- ---- ---- 4.646 -.325 4.971 2775 ---- ---- ---- ---- 4.582 -.320 4.902 2800 ---- ---- ---- ---- 4.520 -.317 4.837 2825 ---- ---- ---- ---- 4.460 -.314 4.774 2850 ---- ---- ---- ---- 4.404 -.309 4.713 2875 ---- ---- ---- ---- 4.349 -.307 4.656 2900 ---- ---- ---- ---- 4.297 -.303 4.600 2925 ---- ---- ---- ---- 4.247 -.300 4.547 2950 ---- ---- ---- ---- 4.199 -.296 4.495 2975 ---- ---- ---- ---- 4.152 -.294 4.446 3000 ---- ---- ---- ---- 4.108 -.290 4.398 3025 ---- ---- ---- ---- 4.065 -.287 4.352 3050 ---- ---- ---- ---- 4.023 -.284 4.307 3075 ---- ---- ---- ---- 3.983 -.281 4.264 3100 ---- ---- ---- ---- 3.944 -.279 4.223 3125 ---- ---- ---- ---- 3.906 -.277 4.183 3150 ---- ---- ---- ---- 3.870 -.273 4.143 3175 ---- ---- ---- ---- 3.835 -.271 4.106 3200 ---- ---- ---- ---- 3.800 -.269 4.069 3225 ---- ---- ---- ---- 3.767 -.266 4.033 3250 ---- ---- ---- ---- 3.734 -.264 3.998 3275 ---- ---- ---- ---- 3.703 -.261 3.964 3300 ---- ---- ---- ---- 3.672 -.259 3.931 3325 ---- ---- ---- ---- 3.642 -.257 3.899 3350 ---- ---- ---- ---- 3.612 -.255 3.867 3375 ---- ---- ---- ---- 3.584 -.252 3.836 3400 ---- ---- ---- ---- 3.556 -.250 3.806 3425 ---- ---- ---- ---- 3.529 -.248 3.777 3450 ---- ---- ---- ---- 3.502 -.246 3.748 3475 ---- ---- ---- ---- 3.476 -.244 3.720 3500 ---- ---- ---- ---- 3.450 -.242 3.692 3525 ---- ---- ---- ---- 3.425 -.241 3.666 3550 ---- ---- ---- ---- 3.401 -.238 3.639 3575 ---- ---- ---- ---- 3.377 -.237 3.614 3600 ---- ---- ---- ---- 3.354 -.234 3.588 3625 ---- ---- ---- ---- 3.331 -.233 3.564 3650 ---- ---- ---- ---- 3.309 -.231 3.540 3675 ---- ---- ---- ---- 3.287 -.230 3.517 3700 ---- ---- ---- ---- 3.266 -.228 3.494 3725 ---- ---- ---- ---- 3.246 -.226 3.472 3750 ---- ---- ---- ---- 3.226 -.225 3.451 3775 ---- ---- ---- ---- 3.207 -.223 3.430 3800 ---- ---- ---- ---- 3.188 -.222 3.410 3825 ---- ---- ---- ---- 3.170 -.220 3.390 3850 ---- ---- ---- ---- 3.152 -.219 3.371 3875 ---- ---- ---- ---- 3.135 -.218 3.353 3900 ---- ---- ---- ---- 3.119 -.216 3.335 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.970 -.588 17.558 1050 ---- ---- ---- ---- 16.727 -.584 17.311 1075 ---- ---- ---- ---- 16.486 -.581 17.067 1100 ---- ---- ---- ---- 16.248 -.577 16.825 1125 ---- ---- ---- ---- 16.011 -.573 16.584 1150 ---- ---- ---- ---- 15.777 -.569 16.346 1175 ---- ---- ---- ---- 15.544 -.565 16.109 1200 ---- ---- ---- ---- 15.312 -.562 15.874 1225 ---- ---- ---- ---- 15.082 -.559 15.641 1250 ---- ---- ---- ---- 14.854 -.555 15.409 1275 ---- ---- ---- ---- 14.627 -.552 15.179 1300 ---- ---- ---- ---- 14.401 -.549 14.950 1325 ---- ---- ---- ---- 14.177 -.545 14.722 1350 ---- ---- ---- ---- 13.954 -.542 14.496 1375 ---- ---- ---- ---- 13.732 -.538 14.270 1400 ---- ---- ---- ---- 13.511 -.535 14.046 1425 ---- ---- ---- ---- 13.291 -.532 13.823 1450 ---- ---- ---- ---- 13.072 -.529 13.601 1475 ---- ---- ---- ---- 12.854 -.526 13.380 1500 ---- ---- ---- ---- 12.637 -.523 13.160 1525 ---- ---- ---- ---- 12.421 -.519 12.940 1550 ---- ---- ---- ---- 12.205 -.517 12.722 1575 ---- ---- ---- ---- 11.991 -.513 12.504 1600 ---- ---- ---- ---- 11.777 -.511 12.288 1625 ---- ---- ---- ---- 11.565 -.507 12.072 1650 ---- ---- ---- ---- 11.354 -.503 11.857 1675 ---- ---- ---- ---- 11.144 -.500 11.644 1700 ---- ---- ---- ---- 10.935 -.497 11.432 1725 ---- ---- ---- ---- 10.728 -.494 11.222 1750 ---- ---- ---- ---- 10.523 -.491 11.014 1775 ---- ---- ---- ---- 10.320 -.487 10.807 1800 ---- ---- ---- ---- 10.119 -.484 10.603 1825 ---- ---- ---- ---- 9.921 -.480 10.401 1850 ---- ---- ---- ---- 9.725 -.476 10.201 1875 ---- ---- ---- ---- 9.532 -.473 10.005 1900 ---- ---- ---- ---- 9.342 -.469 9.811 1925 ---- ---- ---- ---- 9.155 -.465 9.620 1950 ---- ---- ---- ---- 8.971 -.462 9.433 1975 ---- ---- ---- ---- 8.791 -.457 9.248 2000 ---- ---- ---- ---- 8.613 -.453 9.066 2025 ---- ---- ---- ---- 8.438 -.449 8.887 2050 ---- ---- ---- ---- 8.267 -.445 8.712 2075 ---- ---- ---- ---- 8.099 -.440 8.539 2100 ---- ---- ---- ---- 7.934 -.436 8.370 2125 ---- ---- ---- ---- 7.772 -.432 8.204 2150 ---- ---- ---- ---- 7.614 -.428 8.042 2175 ---- ---- ---- ---- 7.459 -.423 7.882 2200 ---- ---- ---- ---- 7.308 -.419 7.727 2225 ---- ---- ---- ---- 7.160 -.415 7.575 2250 ---- ---- ---- ---- 7.016 -.410 7.426 2275 ---- ---- ---- ---- 6.877 -.405 7.282 2300 ---- ---- ---- ---- 6.741 -.401 7.142 2325 ---- ---- ---- ---- 6.609 -.396 7.005 2350 ---- ---- ---- ---- 6.481 -.392 6.873 2375 ---- ---- ---- ---- 6.357 -.388 6.745 2400 ---- ---- ---- ---- 6.238 -.383 6.621 2425 ---- ---- ---- ---- 6.123 -.379 6.502 2450 ---- ---- ---- ---- 6.013 -.374 6.387 2475 ---- ---- ---- ---- 5.906 -.370 6.276 2500 ---- ---- ---- ---- 5.804 -.366 6.170 2525 ---- ---- ---- ---- 5.706 -.362 6.068 2550 ---- ---- ---- ---- 5.612 -.357 5.969 2575 ---- ---- ---- ---- 5.522 -.353 5.875 2600 ---- ---- ---- ---- 5.436 -.349 5.785 2625 ---- ---- ---- ---- 5.353 -.345 5.698 2650 ---- ---- ---- ---- 5.275 -.341 5.616 2675 ---- ---- ---- ---- 5.199 -.338 5.537 2700 ---- ---- ---- ---- 5.128 -.333 5.461 2725 ---- ---- ---- ---- 5.059 -.330 5.389 2750 ---- ---- ---- ---- 4.994 -.326 5.320 2775 ---- ---- ---- ---- 4.932 -.323 5.255 2800 ---- ---- ---- ---- 4.873 -.319 5.192 2825 ---- ---- ---- ---- 4.816 -.316 5.132 2850 ---- ---- ---- ---- 4.762 -.312 5.074 2875 ---- ---- ---- ---- 4.710 -.309 5.019 2900 ---- ---- ---- ---- 4.660 -.306 4.966 2925 ---- ---- ---- ---- 4.612 -.304 4.916 2950 ---- ---- ---- ---- 4.567 -.300 4.867 2975 ---- ---- ---- ---- 4.522 -.298 4.820 3000 ---- ---- ---- ---- 4.480 -.295 4.775 3025 ---- ---- ---- ---- 4.439 -.292 4.731 3050 ---- ---- ---- ---- 4.400 -.289 4.689 3075 ---- ---- ---- ---- 4.362 -.286 4.648 3100 ---- ---- ---- ---- 4.325 -.284 4.609 3125 ---- ---- ---- ---- 4.289 -.282 4.571 3150 ---- ---- ---- ---- 4.255 -.279 4.534 3175 ---- ---- ---- ---- 4.222 -.276 4.498 3200 ---- ---- ---- ---- 4.189 -.275 4.464 3225 ---- ---- ---- ---- 4.158 -.272 4.430 3250 ---- ---- ---- ---- 4.127 -.270 4.397 3275 ---- ---- ---- ---- 4.097 -.268 4.365 3300 ---- ---- ---- ---- 4.068 -.266 4.334 3325 ---- ---- ---- ---- 4.039 -.264 4.303 3350 ---- ---- ---- ---- 4.012 -.261 4.273 3375 ---- ---- ---- ---- 3.985 -.259 4.244 3400 ---- ---- ---- ---- 3.958 -.258 4.216 3425 ---- ---- ---- ---- 3.932 -.256 4.188 3450 ---- ---- ---- ---- 3.907 -.254 4.161 3475 ---- ---- ---- ---- 3.882 -.253 4.135 3500 ---- ---- ---- ---- 3.858 -.251 4.109 3525 ---- ---- ---- ---- 3.835 -.248 4.083 3550 ---- ---- ---- ---- 3.811 -.247 4.058 3575 ---- ---- ---- ---- 3.789 -.245 4.034 3600 ---- ---- ---- ---- 3.767 -.243 4.010 3625 ---- ---- ---- ---- 3.745 -.242 3.987 3650 ---- ---- ---- ---- 3.724 -.241 3.965 3675 ---- ---- ---- ---- 3.704 -.239 3.943 3700 ---- ---- ---- ---- 3.684 -.237 3.921 3725 ---- ---- ---- ---- 3.665 -.236 3.901 3750 ---- ---- ---- ---- 3.646 -.235 3.881 3775 ---- ---- ---- ---- 3.628 -.233 3.861 3800 ---- ---- ---- ---- 3.610 -.232 3.842 3825 ---- ---- ---- ---- 3.593 -.231 3.824 3850 ---- ---- ---- ---- 3.577 -.229 3.806 3875 ---- ---- ---- ---- 3.561 -.228 3.789 3900 ---- ---- ---- ---- 3.546 -.227 3.773 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.106 -.577 17.683 1050 ---- ---- ---- ---- 16.870 -.573 17.443 1075 ---- ---- ---- ---- 16.637 -.569 17.206 1100 ---- ---- ---- ---- 16.405 -.565 16.970 1125 ---- ---- ---- ---- 16.175 -.561 16.736 1150 ---- ---- ---- ---- 15.946 -.558 16.504 1175 ---- ---- ---- ---- 15.719 -.555 16.274 1200 ---- ---- ---- ---- 15.494 -.551 16.045 1225 ---- ---- ---- ---- 15.270 -.548 15.818 1250 ---- ---- ---- ---- 15.047 -.545 15.592 1275 ---- ---- ---- ---- 14.826 -.541 15.367 1300 ---- ---- ---- ---- 14.606 -.537 15.143 1325 ---- ---- ---- ---- 14.386 -.535 14.921 1350 ---- ---- ---- ---- 14.168 -.532 14.700 1375 ---- ---- ---- ---- 13.951 -.528 14.479 1400 ---- ---- ---- ---- 13.735 -.525 14.260 1425 ---- ---- ---- ---- 13.520 -.522 14.042 1450 ---- ---- ---- ---- 13.306 -.518 13.824 1475 ---- ---- ---- ---- 13.092 -.516 13.608 1500 ---- ---- ---- ---- 12.879 -.513 13.392 1525 ---- ---- ---- ---- 12.668 -.509 13.177 1550 ---- ---- ---- ---- 12.456 -.507 12.963 1575 ---- ---- ---- ---- 12.246 -.503 12.749 1600 ---- ---- ---- ---- 12.036 -.500 12.536 1625 ---- ---- ---- ---- 11.827 -.497 12.324 1650 ---- ---- ---- ---- 11.620 -.494 12.114 1675 ---- ---- ---- ---- 11.413 -.491 11.904 1700 ---- ---- ---- ---- 11.208 -.488 11.696 1725 ---- ---- ---- ---- 11.005 -.484 11.489 1750 ---- ---- ---- ---- 10.803 -.481 11.284 1775 ---- ---- ---- ---- 10.604 -.478 11.082 1800 ---- ---- ---- ---- 10.406 -.475 10.881 1825 ---- ---- ---- ---- 10.212 -.471 10.683 1850 ---- ---- ---- ---- 10.020 -.467 10.487 1875 ---- ---- ---- ---- 9.831 -.463 10.294 1900 ---- ---- ---- ---- 9.645 -.460 10.105 1925 ---- ---- ---- ---- 9.461 -.457 9.918 1950 ---- ---- ---- ---- 9.281 -.453 9.734 1975 ---- ---- ---- ---- 9.104 -.449 9.553 2000 ---- ---- ---- ---- 8.931 -.445 9.376 2025 ---- ---- ---- ---- 8.760 -.441 9.201 2050 ---- ---- ---- ---- 8.592 -.438 9.030 2075 ---- ---- ---- ---- 8.428 -.433 8.861 2100 ---- ---- ---- ---- 8.267 -.429 8.696 2125 ---- ---- ---- ---- 8.109 -.426 8.535 2150 ---- ---- ---- ---- 7.955 -.421 8.376 2175 ---- ---- ---- ---- 7.804 -.417 8.221 2200 ---- ---- ---- ---- 7.657 -.412 8.069 2225 ---- ---- ---- ---- 7.513 -.408 7.921 2250 ---- ---- ---- ---- 7.373 -.404 7.777 2275 ---- ---- ---- ---- 7.236 -.401 7.637 2300 ---- ---- ---- ---- 7.104 -.396 7.500 2325 ---- ---- ---- ---- 6.976 -.392 7.368 2350 ---- ---- ---- ---- 6.852 -.388 7.240 2375 ---- ---- ---- ---- 6.732 -.384 7.116 2400 ---- ---- ---- ---- 6.617 -.380 6.997 2425 ---- ---- ---- ---- 6.506 -.375 6.881 2450 ---- ---- ---- ---- 6.399 -.372 6.771 2475 ---- ---- ---- ---- 6.296 -.368 6.664 2500 ---- ---- ---- ---- 6.198 -.364 6.562 2525 ---- ---- ---- ---- 6.104 -.359 6.463 2550 ---- ---- ---- ---- 6.013 -.356 6.369 2575 ---- ---- ---- ---- 5.927 -.352 6.279 2600 ---- ---- ---- ---- 5.844 -.349 6.193 2625 ---- ---- ---- ---- 5.766 -.344 6.110 2650 ---- ---- ---- ---- 5.691 -.341 6.032 2675 ---- ---- ---- ---- 5.619 -.338 5.957 2700 ---- ---- ---- ---- 5.551 -.334 5.885 2725 ---- ---- ---- ---- 5.486 -.331 5.817 2750 ---- ---- ---- ---- 5.425 -.327 5.752 2775 ---- ---- ---- ---- 5.366 -.325 5.691 2800 ---- ---- ---- ---- 5.310 -.322 5.632 2825 ---- ---- ---- ---- 5.257 -.318 5.575 2850 ---- ---- ---- ---- 5.206 -.316 5.522 2875 ---- ---- ---- ---- 5.158 -.312 5.470 2900 ---- ---- ---- ---- 5.112 -.309 5.421 2925 ---- ---- ---- ---- 5.067 -.307 5.374 2950 ---- ---- ---- ---- 5.025 -.304 5.329 2975 ---- ---- ---- ---- 4.984 -.302 5.286 3000 ---- ---- ---- ---- 4.945 -.299 5.244 3025 ---- ---- ---- ---- 4.907 -.297 5.204 3050 ---- ---- ---- ---- 4.871 -.294 5.165 3075 ---- ---- ---- ---- 4.836 -.291 5.127 3100 ---- ---- ---- ---- 4.802 -.289 5.091 3125 ---- ---- ---- ---- 4.769 -.288 5.057 3150 ---- ---- ---- ---- 4.738 -.285 5.023 3175 ---- ---- ---- ---- 4.707 -.283 4.990 3200 ---- ---- ---- ---- 4.678 -.280 4.958 3225 ---- ---- ---- ---- 4.649 -.279 4.928 3250 ---- ---- ---- ---- 4.621 -.277 4.898 3275 ---- ---- ---- ---- 4.593 -.275 4.868 3300 ---- ---- ---- ---- 4.567 -.273 4.840 3325 ---- ---- ---- ---- 4.541 -.271 4.812 3350 ---- ---- ---- ---- 4.516 -.269 4.785 3375 ---- ---- ---- ---- 4.491 -.268 4.759 3400 ---- ---- ---- ---- 4.467 -.266 4.733 3425 ---- ---- ---- ---- 4.443 -.265 4.708 3450 ---- ---- ---- ---- 4.420 -.263 4.683 3475 ---- ---- ---- ---- 4.398 -.261 4.659 3500 ---- ---- ---- ---- 4.376 -.259 4.635 3525 ---- ---- ---- ---- 4.354 -.258 4.612 3550 ---- ---- ---- ---- 4.333 -.256 4.589 3575 ---- ---- ---- ---- 4.312 -.255 4.567 3600 ---- ---- ---- ---- 4.292 -.254 4.546 3625 ---- ---- ---- ---- 4.273 -.252 4.525 3650 ---- ---- ---- ---- 4.254 -.250 4.504 3675 ---- ---- ---- ---- 4.235 -.249 4.484 3700 ---- ---- ---- ---- 4.217 -.248 4.465 3725 ---- ---- ---- ---- 4.200 -.246 4.446 3750 ---- ---- ---- ---- 4.183 -.245 4.428 3775 ---- ---- ---- ---- 4.167 -.244 4.411 3800 ---- ---- ---- ---- 4.151 -.243 4.394 3825 ---- ---- ---- ---- 4.136 -.241 4.377 3850 ---- ---- ---- ---- 4.121 -.241 4.362 3875 ---- ---- ---- ---- 4.107 -.239 4.346 3900 ---- ---- ---- ---- 4.094 -.238 4.332 3925 ---- ---- ---- ---- 4.081 -.237 4.318 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.798 -.529 15.327 1325 ---- ---- ---- ---- 14.583 -.526 15.109 1350 ---- ---- ---- ---- 14.369 -.523 14.892 1375 ---- ---- ---- ---- 14.155 -.521 14.676 1400 ---- ---- ---- ---- 13.943 -.517 14.460 1425 ---- ---- ---- ---- 13.732 -.514 14.246 1450 ---- ---- ---- ---- 13.521 -.511 14.032 1475 ---- ---- ---- ---- 13.311 -.508 13.819 1500 ---- ---- ---- ---- 13.102 -.505 13.607 1525 ---- ---- ---- ---- 12.894 -.502 13.396 1550 ---- ---- ---- ---- 12.686 -.499 13.185 1575 ---- ---- ---- ---- 12.479 -.496 12.975 1600 ---- ---- ---- ---- 12.272 -.493 12.765 1625 ---- ---- ---- ---- 12.066 -.490 12.556 1650 ---- ---- ---- ---- 11.861 -.487 12.348 1675 ---- ---- ---- ---- 11.657 -.484 12.141 1700 ---- ---- ---- ---- 11.454 -.481 11.935 1725 ---- ---- ---- ---- 11.253 -.477 11.730 1750 ---- ---- ---- ---- 11.053 -.474 11.527 1775 ---- ---- ---- ---- 10.855 -.471 11.326 1800 ---- ---- ---- ---- 10.659 -.468 11.127 1825 ---- ---- ---- ---- 10.465 -.465 10.930 1850 ---- ---- ---- ---- 10.274 -.461 10.735 1875 ---- ---- ---- ---- 10.086 -.458 10.544 1900 ---- ---- ---- ---- 9.901 -.454 10.355 1925 ---- ---- ---- ---- 9.718 -.451 10.169 1950 ---- ---- ---- ---- 9.539 -.448 9.987 1975 ---- ---- ---- ---- 9.363 -.444 9.807 2000 ---- ---- ---- ---- 9.190 -.440 9.630 2025 ---- ---- ---- ---- 9.020 -.437 9.457 2050 ---- ---- ---- ---- 8.854 -.432 9.286 2075 ---- ---- ---- ---- 8.690 -.429 9.119 2100 ---- ---- ---- ---- 8.530 -.425 8.955 2125 ---- ---- ---- ---- 8.373 -.421 8.794 2150 ---- ---- ---- ---- 8.220 -.417 8.637 2175 ---- ---- ---- ---- 8.069 -.414 8.483 2200 ---- ---- ---- ---- 7.922 -.410 8.332 2225 ---- ---- ---- ---- 7.779 -.406 8.185 2250 ---- ---- ---- ---- 7.639 -.402 8.041 2275 ---- ---- ---- ---- 7.504 -.397 7.901 2300 ---- ---- ---- ---- 7.371 -.394 7.765 2325 ---- ---- ---- ---- 7.243 -.390 7.633 2350 ---- ---- ---- ---- 7.119 -.386 7.505 2375 ---- ---- ---- ---- 6.999 -.382 7.381 2400 ---- ---- ---- ---- 6.884 -.378 7.262 2425 ---- ---- ---- ---- 6.773 -.374 7.147 2450 ---- ---- ---- ---- 6.666 -.370 7.036 2475 ---- ---- ---- ---- 6.563 -.366 6.929 2500 ---- ---- ---- ---- 6.464 -.363 6.827 2525 ---- ---- ---- ---- 6.370 -.359 6.729 2550 ---- ---- ---- ---- 6.280 -.355 6.635 2575 ---- ---- ---- ---- 6.193 -.352 6.545 2600 ---- ---- ---- ---- 6.111 -.348 6.459 2625 ---- ---- ---- ---- 6.033 -.344 6.377 2650 ---- ---- ---- ---- 5.958 -.341 6.299 2675 ---- ---- ---- ---- 5.887 -.338 6.225 2700 ---- ---- ---- ---- 5.820 -.334 6.154 2725 ---- ---- ---- ---- 5.756 -.331 6.087 2750 ---- ---- ---- ---- 5.695 -.328 6.023 2775 ---- ---- ---- ---- 5.637 -.325 5.962 2800 ---- ---- ---- ---- 5.582 -.323 5.905 2825 ---- ---- ---- ---- 5.530 -.320 5.850 2850 ---- ---- ---- ---- 5.481 -.316 5.797 2875 ---- ---- ---- ---- 5.434 -.314 5.748 2900 ---- ---- ---- ---- 5.389 -.311 5.700 2925 ---- ---- ---- ---- 5.346 -.309 5.655 2950 ---- ---- ---- ---- 5.305 -.306 5.611 2975 ---- ---- ---- ---- 5.266 -.303 5.569 3000 ---- ---- ---- ---- 5.228 -.301 5.529 3025 ---- ---- ---- ---- 5.192 -.299 5.491 3050 ---- ---- ---- ---- 5.157 -.297 5.454 3075 ---- ---- ---- ---- 5.124 -.294 5.418 3100 ---- ---- ---- ---- 5.092 -.292 5.384 3125 ---- ---- ---- ---- 5.061 -.290 5.351 3150 ---- ---- ---- ---- 5.032 -.288 5.320 3175 ---- ---- ---- ---- 5.003 -.286 5.289 3200 ---- ---- ---- ---- 4.976 -.284 5.260 3225 ---- ---- ---- ---- 4.950 -.282 5.232 3250 ---- ---- ---- ---- 4.925 -.280 5.205 3275 ---- ---- ---- ---- 4.900 -.279 5.179 3300 ---- ---- ---- ---- 4.877 -.277 5.154 3325 ---- ---- ---- ---- 4.854 -.275 5.129 3350 ---- ---- ---- ---- 4.831 -.274 5.105 3375 ---- ---- ---- ---- 4.809 -.272 5.081 3400 ---- ---- ---- ---- 4.787 -.270 5.057 3425 ---- ---- ---- ---- 4.765 -.269 5.034 3450 ---- ---- ---- ---- 4.743 -.267 5.010 3475 ---- ---- ---- ---- 4.721 -.265 4.986 3500 ---- ---- ---- ---- 4.698 -.264 4.962 3525 ---- ---- ---- ---- 4.675 -.263 4.938 3550 ---- ---- ---- ---- 4.652 -.261 4.913 3575 ---- ---- ---- ---- 4.628 -.260 4.888 3600 ---- ---- ---- ---- 4.604 -.258 4.862 3625 ---- ---- ---- ---- 4.580 -.257 4.837 3650 ---- ---- ---- ---- 4.557 -.255 4.812 3675 ---- ---- ---- ---- 4.533 -.254 4.787 3700 ---- ---- ---- ---- 4.509 -.253 4.762 3725 ---- ---- ---- ---- 4.486 -.251 4.737 3750 ---- ---- ---- ---- 4.463 -.250 4.713 3775 ---- ---- ---- ---- 4.441 -.248 4.689 3800 ---- ---- ---- ---- 4.419 -.247 4.666 3825 ---- ---- ---- ---- 4.398 -.245 4.643 3850 ---- ---- ---- ---- 4.377 -.245 4.622 3875 ---- ---- ---- ---- 4.357 -.243 4.600 3900 ---- ---- ---- ---- 4.337 -.242 4.579 3925 ---- ---- ---- ---- 4.318 -.241 4.559 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 6 1400 ---- ---- ---- ---- .001 .000 .001 300 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 250 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 244 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 5 1575 ---- ---- ---- ---- .001 .000 .001 1 1600 ---- ---- ---- ---- .001 .000 .001 3 1625 ---- ---- ---- ---- .001 .000 .001 8 1650 ---- ---- ---- ---- .001 .000 .001 133 1675 ---- ---- ---- ---- .001 .000 .001 21 1700 ---- ---- ---- ---- .001 .000 3 .001 32 1725 ---- ---- ---- ---- .001 .000 2 .001 14 1750 ---- ---- ---- ---- .001 .000 2 .001 308 1775 ---- ---- ---- ---- .001 .000 .001 7 1800 ---- ---- ---- ---- .001 -.001 .002 163 1825 ---- ---- ---- ---- .002 .000 .002 35 1850 ---- ---- ---- ---- .002 .000 1 .002 165 1875 ---- ---- ---- ---- .003 .000 .003 167 1900 ---- ---- ---- .006B .003 -.001 2 .004 2 85 1925 ---- ---- ---- ---- .004 .000 1 .004 1 21 1950 .007 .007 .007 .007 .005 .000 1 .005 3 40 1975 ---- ---- ---- ---- .007 .000 1 .007 2 41 2000 .009 .009 .009 .009 .008 .000 22 .008 399 2025 ---- ---- .009A .009A .011 +.001 .010 48 2050 ---- .013B .011A .011A .013 +.001 .012 3 254 2055 ---- ---- .011A .011A .014 +.001 .013 8 2060 ---- ---- .012A .012A .015 +.002 .013 2065 ---- ---- .013A .013A .015 +.001 .014 3 2070 ---- ---- .013A .013A .016 +.001 .015 1 2075 ---- .016B .013A .013A .017 +.002 .015 47 2080 ---- .017B .014A .014A .017 +.001 .016 22 2085 ---- .018B .014A .014A .018 +.002 .016 21 2090 ---- .019B .015A .015A .019 +.002 .017 2095 ---- .020B .015A .015A .020 +.002 .018 6 2100 ---- .021B .016A .016A .021 +.002 20 .019 35 421 2105 ---- .022B .016A .016A .022 +.003 .019 1 2110 ---- .023B .017A .017A .023 +.003 .020 9 2115 ---- .025B .017A .017A .024 +.003 .021 16 2120 ---- .027B .018A .018A .025 +.003 .022 14 2125 ---- .028B .019A .019A .026 +.003 .023 122 2130 ---- .029B .020A .020A .028 +.004 .024 31 2135 ---- .031B .020A .020A .029 +.004 .025 25 2140 ---- .033B .021A .021A .030 +.004 1 .026 15 2145 ---- .034B .022A .022A .032 +.005 .027 8 2150 .026 .037 .022A .035A .033 +.005 7 .028 46 450 2155 ---- .038B .022A .022A .035 +.006 .029 11 2160 ---- .040B .024A .024A .037 +.006 .031 3 2165 ---- .042B .025A .025A .039 +.007 .032 5 2170 ---- .044B .025A .025A .041 +.008 1 .033 32 2175 ---- .046B .027A .027A .043 +.008 1 .035 56 2180 ---- .049B .028A .028A .045 +.009 .036 16 2185 ---- .052B .029A .029A .047 +.009 .038 3 2190 ---- .054B .030A .030A .049 +.010 .039 5 2195 ---- .057B .031A .031A .052 +.011 .041 6 2200 .030 .061B .030 .060 .055 +.012 34 .043 27 424 2205 .058 .064B .033A .063B .058 +.013 2 .045 19 2210 ---- .068B .034A .034A .061 +.014 1 .047 24 2215 .064 .071B .035A .070B .064 +.015 2 .049 1 17 2220 ---- .077B .037A .037A .067 +.015 .052 6 2225 .044 .080B .037A .071A .071 +.017 29 .054 213 2230 .084 .086B .040A .084 .075 +.018 1 .057 10 46 2235 .091 .091 .041A .090A .079 +.020 1 .059 2 141 2240 .059 .097B .043A .094 .084 +.022 14 .062 9 99 2245 .099 .102B .045A .100B .088 +.023 1 .065 1 29 2250 .094 .110 .047A .109A .093 +.025 32 .068 10 386 2255 .114 .115B .049A .096A .098 +.027 1 .071 1 38 2260 .117 .121B .051A .102A .104 +.029 4 .075 12 17 2265 .057 .128B .053A .053A .110 +.031 1 .079 4 103 2270 .061 .136B .056A .136B .116 +.033 30 .083 18 87 2275 .089 .144B .058A .139B .123 +.036 97 .087 21 398 2280 .099 .153B .062A .148B .130 +.039 23 .091 9 32 2285 .098 .161B .064A .157B .138 +.042 8 .096 40 121 2290 .105 .171B .067A .170B .146 +.046 16 .100 8 81 2295 .100 .181B .071A .148A .154 +.048 12 .106 35 51 2300 .082 .192B .074A .168A .163 +.052 102 .111 200 566 2305 .179 .203B .078A .165A .172 +.055 12 .117 27 103 2310 .118 .215B .082A .195A .182 +.059 55 .123 2 25 2315 .207 .227B .086A .206A .192 +.062 13 .130 10 2320 .220 .240B .090A .195A .203 +.066 4 .137 1 91 2325 .112 .253B .094A .230A .215 +.071 93 .144 24 114 2330 ---- .268B .099A .099A .227 +.075 .152 2 37 2335 ---- .282B .104A .104A .240 +.080 .160 60 2340 .282 .298B .109A .281A .253 +.085 4 .168 51 2345 ---- .314B .115A .115A .267 +.090 .177 2 8 2350 .136 .330B .121A .330B .281 +.095 93 .186 17 352 2355 .163 .348B .127A .348B .296 +.100 7 .196 11 2360 .354 .366B .134A .366B .312 +.107 4 .205 3 7 2365 ---- .384B .141A .141A .328 +.112 3 .216 22 2370 .265 .409 .148A .387B .345 +.118 30 .227 1 88 2375 .240 .423B .156A .423B .363 +.125 42 .238 22 283 2380 .400 .443B .164A .426B .381 +.131 4 .250 1 31 2385 .188 .464B .173A .388A .400 +.137 7 .263 43 2390 ---- .487B .182A .182A .420 +.144 43 .276 26 2395 .466 .509B .192A .509B .440 +.150 133 .290 88 2400 .222 .532B .202A .494A .461 +.157 311 .304 55 273 2405 .319 .556B .212A .526A .483 +.164 4 .319 46 2410 .588 .588 .223A .491A .506 +.172 15 .334 112 2415 ---- .607B .235A .235A .529 +.179 .350 14 31 2420 .626 .632B .247A .599A .553 +.186 4 .367 1 9 2425 .617 .660B .260A .634A .577 +.193 53 .384 44 127 2430 .630 .688B .274A .664B .602 +.200 58 .402 1 8 2435 .390 .715B .288A .692B .628 +.208 61 .420 75 2440 .650 .745B .303A .720B .654 +.215 40 .439 2 11 2445 ---- .774B .318A .318A .682 +.223 .459 10 2450 .392 .804B .334A .731A .709 +.230 313 .479 219 417 2455 ---- .835B .351A .351A .738 +.238 .500 7 2460 .745 .865B .368A .839B .767 +.246 1 .521 4 6 2465 ---- .898B .386A .386A .797 +.253 1 .544 1 50 2470 .420 .927B .405A .806A .827 +.261 25 .566 8 12 2475 .834 .964B .424A .934B .858 +.268 135 .590 1 99 2480 .683 .993B .444A .719A .890 +.276 41 .614 5 41 2485 .646 1.027B .465A 1.025B .922 +.283 1 .639 7 29 2490 ---- 1.062B .486A .486A .955 +.291 .664 3 64 2495 .560 1.097B .508A 1.096B .988 +.298 1 .690 35 2500 .589 1.138B .531A 1.085A 1.022 +.305 146 .717 228 805 2505 ---- 1.169B .554A .554A 1.057 +.313 .744 82 97 2510 .787 1.205B .578A 1.204B 1.092 +.320 1 .772 1 47 2515 ---- 1.243B .602A .602A 1.127 +.326 .801 8 2520 .675 1.280B .627A 1.242A 1.164 +.334 14 .830 1 10 2525 .800 1.327B .653A 1.326B 1.200 +.340 1 .860 2 123 2530 ---- 1.357B .680A .680A 1.237 +.347 .890 14 2535 ---- 1.396B .707A .707A 1.275 +.354 .921 10 2540 ---- 1.436B .734A .734A 1.313 +.361 .952 3 2545 ---- 1.476B .762A .762A 1.352 +.368 .984 4 2550 .830 1.525B .791A .791A 1.391 +.374 2 1.017 152 2555 ---- 1.557B .821A .821A 1.431 +.381 1.050 2 2560 ---- 1.598B .851A .851A 1.471 +.387 1 1.084 4 2565 ---- 1.639B .881A .881A 1.511 +.393 1.118 4 2570 ---- 1.681B .912A .912A 1.552 +.400 1.152 4 9 2575 1.095 1.732B .943A .943A 1.593 +.406 3 1.187 1 27 2580 ---- 1.766B .975A .975A 1.634 +.411 1.223 5 2585 ---- 1.809B 1.012A 1.012A 1.676 +.417 1.259 2590 ---- 1.852B 1.046A 1.046A 1.718 +.423 1.295 5 2595 ---- 1.895B 1.080A 1.080A 1.761 +.429 1.332 1 2600 ---- 1.948B 1.109A 1.109A 1.804 +.435 2 1.369 1 558 2605 ---- 1.939B 1.283A 1.283A 1.847 +.440 1.407 1 2610 ---- 1.983B 1.320A 1.320A 1.890 +.445 1.445 2615 ---- 2.028B 1.357A 1.357A 1.934 +.450 1.484 2 2620 ---- 2.072B 1.395A 1.395A 1.977 +.454 1.523 2625 1.771 2.170B 1.289A 2.170B 2.022 +.460 2 1.562 16 2630 ---- 2.161B 1.471A 1.471A 2.066 +.464 1.602 2 2635 ---- 2.208B 1.510A 1.510A 2.111 +.469 1.642 2640 ---- 2.253B 1.549A 1.549A 2.155 +.473 1.682 2645 ---- 2.298B 1.590A 1.590A 2.200 +.478 1.722 2650 2.111 2.397B 1.481A 2.397B 2.246 +.483 2 1.763 10 2655 ---- 2.389B 1.670A 1.670A 2.291 +.487 1.804 2660 ---- 2.434B 1.711A 1.711A 2.337 +.491 1.846 2665 ---- 2.475B 1.753A 1.753A 2.383 +.495 1.888 2670 ---- 2.521B 1.794A 1.794A 2.429 +.499 1.930 2675 2.336 2.631B 1.679A 2.631B 2.475 +.502 1 1.973 37 2680 ---- 2.613B 1.878A 1.878A 2.521 +.505 2.016 2685 ---- 2.659B 1.920A 1.920A 2.567 +.508 2.059 2690 ---- 2.706B 1.963A 1.963A 2.614 +.512 2.102 2695 ---- 2.753B 2.006A 2.006A 2.661 +.515 2.146 2700 ---- 2.866B 1.889A 1.889A 2.708 +.519 1 2.189 1 687 2725 ---- 3.105B 2.102A 2.102A 2.944 +.533 2.411 6 2750 ---- 3.346B 2.324A 2.324A 3.183 +.546 2.637 13 2775 ---- 3.588B 2.550A 2.550A 3.424 +.556 2.868 1 2800 ---- 3.782B 2.784A 2.784A 3.667 +.565 3.102 20 2825 ---- 4.003B 3.015A 3.015A 3.911 +.572 3.339 3 2850 ---- 4.248B 3.252A 3.252A 4.156 +.578 3.578 3 2875 ---- 4.494B 3.492A 3.492A 4.402 +.582 3.820 2900 ---- 4.741B 3.735A 3.735A 4.648 +.586 4.062 1 2925 ---- 4.988B 3.975A 3.975A 4.895 +.588 4.307 2 2950 ---- 5.235B ---- 5.234B 5.143 +.591 4.552 1 2975 ---- 5.483B ---- 5.482B 5.391 +.593 4.798 1 3000 ---- 5.740B ---- 5.739B 5.639 +.595 5.044 59 3025 ---- 5.979B ---- 5.966B 5.887 +.595 5.292 2 3050 ---- 6.228B ---- 6.227B 6.136 +.597 5.539 2 3075 ---- 6.478B ---- 6.465B 6.385 +.598 5.787 2 3100 ---- 6.727B ---- 6.726B 6.634 +.598 6.036 2 3125 ---- 6.977B ---- 6.964B 6.884 +.600 6.284 3150 ---- 7.227B ---- 7.213B 7.133 +.600 6.533 1 3175 ---- 7.486B ---- 7.485B 7.383 +.601 6.782 1 3200 ---- 7.735B ---- 7.734B 7.633 +.601 7.032 50 3225 ---- 7.976B ---- 7.962B 7.883 +.602 7.281 3250 ---- 8.235B ---- 8.234B 8.133 +.602 7.531 17 3275 ---- 8.485B ---- 8.484B 8.383 +.603 7.780 1 3300 ---- 8.735B ---- 8.734B 8.633 +.603 8.030 92 3325 ---- 8.975B ---- 8.962B 8.883 +.603 8.280 3350 ---- 9.225B ---- 9.212B 9.133 +.603 8.530 3375 ---- 9.475B ---- 9.461B 9.383 +.603 8.780 3400 ---- 9.734B ---- 9.733B 9.633 +.603 9.030 6 3425 ---- 9.975B ---- 9.961B 9.883 +.603 9.280 3450 ---- 10.224B ---- 10.211B 10.133 +.603 9.530 3475 ---- 10.474B ---- 10.461B 10.383 +.603 9.780 3500 ---- 10.734B ---- 10.733B 10.633 +.603 10.030 30 3525 ---- 10.974B ---- 10.961B 10.883 +.603 10.280 3550 ---- 11.224B ---- 11.213B 11.133 +.603 10.530 3575 ---- 11.474B ---- 11.460B 11.383 +.603 10.780 3600 ---- 11.733B ---- 11.732B 11.633 +.603 11.030 3625 ---- 11.973B ---- 11.960B 11.883 +.603 11.280 3650 ---- 12.223B ---- 12.211B 12.133 +.603 11.530 4000 ---- 15.732B ---- 15.728B 15.633 +.603 15.030 41 100 4500 ---- 20.719B ---- 20.708B 20.633 +.603 20.030 5000 ---- 25.715B ---- 25.705B 25.633 +.603 25.030 6000 ---- 35.723B ---- 35.722B 35.633 +.603 35.030 7000 ---- 45.719B ---- 45.717B 45.633 +.603 45.030 8000 ---- 55.714B ---- 55.713B 55.633 +.603 55.030 9000 ---- 65.710B ---- 65.709B 65.633 +.603 65.030 10000 ---- 75.705B ---- 75.704B 75.633 +.603 75.030 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 ---- ---- ---- ---- .002 .000 .002 8 1575 ---- ---- ---- ---- .002 -.001 .003 5 1600 ---- ---- ---- ---- .003 .000 .003 14 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .004 .000 .004 4 11 1675 ---- ---- ---- ---- .004 -.001 18 .005 16 1700 ---- ---- ---- ---- .005 .000 .005 43 1725 ---- ---- ---- ---- .006 .000 .006 85 1750 ---- ---- ---- ---- .007 .000 .007 21 1775 ---- ---- ---- ---- .008 .000 .008 5 1800 ---- ---- ---- ---- .009 .000 2 .009 33 1825 ---- ---- ---- ---- .011 +.001 .010 6 1850 ---- ---- .011A .011A .013 +.001 19 .012 4 107 1875 ---- ---- .013A .013A .015 +.001 .014 20 1900 ---- ---- .015A .015A .017 +.001 5 .016 3 26 1925 .020 .020 .017A .020 .020 +.002 1 .018 6 1950 ---- ---- .019A .019A .024 +.003 3 .021 14 1975 ---- .026B .023A .023A .028 +.004 1 .024 14 2000 .033 .033 .026A .033 .032 +.004 4 .028 21 2025 ---- .038B .030A .030A .038 +.005 .033 13 2050 ---- .046B .034A .034A .045 +.007 .038 17 2075 ---- .056B .040A .040A .053 +.009 1 .044 1 113 2100 .063 .066B .045A .064A .063 +.011 3 .052 1 154 2110 ---- .070B .048A .048A .067 +.012 .055 29 2115 ---- .073B .049A .049A .069 +.012 .057 9 2120 ---- .076B .050A .050A .072 +.013 .059 16 2125 ---- .078B .052A .052A .074 +.013 .061 35 2130 ---- .081B .053A .053A .077 +.014 .063 4 2135 ---- .084B .055A .055A .080 +.015 .065 7 2140 ---- .087B .057A .057A .082 +.015 .067 7 2145 ---- .091B .058A .058A .085 +.016 .069 5 2150 .090 .094B .060A .094B .088 +.016 1 .072 1 47 2155 ---- .098B .062A .062A .092 +.018 .074 6 2160 ---- .101B .063A .063A .095 +.018 .077 4 2165 ---- .105B .065A .065A .098 +.019 .079 2170 ---- .109B .067A .067A .102 +.020 .082 2 2175 ---- .113B .069A .069A .106 +.021 .085 1 27 2180 ---- .117B .071A .071A .110 +.022 .088 14 2185 ---- .122B .074A .074A .114 +.023 .091 17 2190 ---- .126B .076A .076A .118 +.024 .094 2195 ---- .132B .078A .078A .122 +.025 .097 8 2200 .135 .140 .081A .140 .127 +.027 9 .100 10 58 2205 ---- .143B .083A .083A .132 +.028 .104 2 2210 .137 .149B .086A .147B .137 +.029 1 .108 4 2215 ---- .155B .089A .089A .142 +.031 .111 6 2220 ---- .162B .092A .092A .148 +.033 .115 6 2225 ---- .168B .095A .095A .153 +.034 .119 52 2230 .164 .175B .098A .172B .159 +.035 11 .124 1 5 2235 ---- .182B .101A .101A .166 +.038 .128 2 2240 ---- .190B .104A .104A .172 +.039 .133 11 2245 .194 .198B .108A .177A .179 +.042 9 .137 9 2250 .126 .206B .112A .112A .186 +.044 5 .142 360 2255 ---- .214B .116A .116A .193 +.045 .148 5 2260 ---- .223B .120A .120A .201 +.048 .153 2265 ---- .232B .123A .123A .209 +.050 .159 12 2270 ---- .242B .127A .127A .217 +.053 2 .164 154 2275 ---- .251B .133A .133A .226 +.055 .171 18 2280 ---- .262B .138A .138A .235 +.058 .177 1 6 2285 ---- .273B .142A .142A .244 +.060 .184 2290 ---- .283B .147A .147A .254 +.064 .190 2295 ---- .295B .153A .153A .264 +.066 .198 1 1 2300 .184 .306B .158A .213A .275 +.070 3 .205 1 68 2305 ---- .319B .164A .164A .285 +.072 .213 1 3 2310 ---- .331B .170A .170A .297 +.076 .221 150 2315 .254 .344B .176A .344B .308 +.079 7 .229 22 2320 ---- .359B .182A .182A .320 +.082 .238 2325 ---- .372B .189A .189A .333 +.086 1 .247 10 2330 ---- .386B .196A .196A .346 +.090 .256 18 2335 ---- .402B .203A .203A .359 +.094 .265 7 2340 ---- .416B .211A .211A .373 +.098 .275 1 2345 ---- .432B .218A .218A .387 +.101 .286 1 2350 .410 .448B .226A .436B .402 +.106 1 .296 93 2355 ---- .466B .235A .235A .417 +.110 .307 1 12 2360 ---- .482B .244A .244A .433 +.115 .318 1 2365 ---- .501B .253A .253A .449 +.119 .330 2370 ---- .518B .262A .262A .466 +.124 .342 19 2375 ---- .537B .272A .272A .483 +.128 .355 3 21 2380 ---- .557B .282A .282A .500 +.133 .367 3 3 2385 ---- .576B .293A .293A .518 +.137 .381 53 2390 ---- .596B .304A .304A .537 +.143 .394 4 2395 ---- .616B .315A .315A .556 +.148 .408 2400 .366 .638B .327A .638B .575 +.152 53 .423 8 2405 ---- .660B .339A .339A .595 +.157 .438 7 2410 ---- .682B .351A .351A .616 +.163 .453 13 2415 ---- .705B .364A .364A .637 +.167 .470 10 2420 .521 .728B .378A .493A .659 +.173 12 .486 1 2425 ---- .752B .392A .392A .681 +.178 .503 20 2430 ---- .776B .406A .406A .703 +.182 .521 1 2435 ---- .800B .421A .421A .726 +.187 .539 2440 .832 .832 .436A .738A .750 +.193 1 .557 2 24 2445 ---- .852B .451A .451A .774 +.198 .576 2450 ---- .876B .467A .467A .799 +.204 .595 37 2455 ---- .905B .484A .484A .824 +.210 .614 2460 ---- .932B .501A .501A .849 +.215 .634 2465 ---- .959B .518A .518A .875 +.220 .655 2470 ---- .987B .536A .536A .902 +.227 .675 2475 ---- 1.016B .555A .555A .929 +.233 .696 6 10 2480 .670 1.045B .574A .662A .956 +.238 10 .718 20 45 2485 ---- 1.074B .593A .593A .984 +.244 .740 5 2490 ---- 1.104B .613A .613A 1.013 +.250 .763 4 2495 ---- 1.134B .633A .633A 1.042 +.256 .786 2500 ---- 1.164B .654A .654A 1.071 +.261 .810 26 294 2505 ---- 1.196B .675A .675A 1.101 +.267 .834 2510 ---- 1.228B .697A .697A 1.131 +.272 .859 2515 ---- 1.260B .719A .719A 1.162 +.278 .884 4 2520 ---- 1.292B .742A .742A 1.193 +.283 .910 27 32 2525 ---- 1.325B .765A .765A 1.225 +.289 .936 27 257 2530 ---- 1.358B .789A .789A 1.257 +.294 .963 2 2535 ---- 1.391B .813A .813A 1.289 +.299 .990 27 26 2540 ---- 1.426B .838A .838A 1.322 +.305 1.017 2 24 2545 ---- 1.460B .863A .863A 1.355 +.310 1.045 25 2550 ---- 1.495B .888A .888A 1.389 +.315 1.074 24 2555 ---- 1.530B .914A .914A 1.423 +.320 1.103 2560 ---- 1.566B .941A .941A 1.457 +.325 1.132 20 43 2565 ---- 1.602B .968A .968A 1.492 +.330 1.162 99 2570 1.161 1.638B .995A 1.636B 1.527 +.335 4 1.192 2575 ---- 1.676B 1.023A 1.023A 1.562 +.339 1.223 23 2580 ---- 1.712B 1.051A 1.051A 1.598 +.344 1.254 2585 ---- 1.749B 1.080A 1.080A 1.634 +.349 1.285 2590 ---- 1.787B 1.109A 1.109A 1.671 +.354 1.317 2595 ---- 1.824B 1.139A 1.139A 1.708 +.359 1.349 2600 ---- 1.865B 1.169A 1.169A 1.745 +.363 1.382 7 2605 ---- 1.901B 1.199A 1.199A 1.782 +.367 1.415 4 2610 ---- 1.940B 1.230A 1.230A 1.820 +.372 1.448 2615 ---- 1.979B 1.261A 1.261A 1.858 +.376 1.482 2620 ---- 2.019B 1.293A 1.293A 1.897 +.381 1.516 2625 1.313 2.061B 1.313 2.061B 1.936 +.386 2 1.550 23 2630 ---- 2.099B 1.357A 1.357A 1.975 +.390 1.585 10 2635 ---- 2.139B 1.390A 1.390A 2.014 +.394 1.620 2640 ---- 2.179B 1.422A 1.422A 2.054 +.398 1.656 2645 ---- 2.220B 1.456A 1.456A 2.093 +.402 1.691 2650 ---- 2.265B 1.490A 1.490A 2.134 +.406 1.728 2 2655 ---- 2.303B 1.524A 1.524A 2.174 +.410 1.764 2660 ---- 2.344B 1.559A 1.559A 2.215 +.414 1.801 2665 ---- 2.386B 1.594A 1.594A 2.256 +.418 1.838 2670 ---- 2.265B 1.636A 1.636A 2.297 +.422 1.875 2675 ---- 2.473B 1.663A 1.663A 2.338 +.425 1.913 2 2680 ---- 2.348B 1.863A 1.863A 2.380 +.430 1.950 2685 ---- 2.390B 1.900A 1.900A 2.422 +.433 1.989 2690 ---- 2.433B 1.937A 1.937A 2.464 +.437 2.027 2695 ---- 2.475B 1.974A 1.974A 2.506 +.440 2.066 2700 ---- 2.689B 1.847A 1.847A 2.549 +.444 2.105 2 2725 ---- 2.909B 2.038A 2.038A 2.765 +.461 2.304 2750 ---- 3.132B 2.235A 2.235A 2.985 +.477 2.508 1 2775 ---- 3.357B 2.438A 2.438A 3.209 +.491 2.718 2800 ---- 3.589B 2.646A 2.646A 3.436 +.503 2.933 6 2825 ---- 3.820B 2.859A 2.859A 3.666 +.514 3.152 93 2850 ---- 4.054B 3.075A 3.075A 3.899 +.525 3.374 1 2875 ---- 4.290B 3.299A 3.299A 4.134 +.534 3.600 1 2900 ---- 4.527B 3.523A 3.523A 4.370 +.542 3.828 3 2925 ---- 4.768B 3.751A 3.751A 4.608 +.549 4.059 1 2 2950 ---- 5.010B 3.979A 3.979A 4.848 +.556 4.292 5 2975 ---- 5.251B 4.216A 4.216A 5.088 +.561 4.527 1 3000 ---- 5.493B 4.448A 4.448A 5.330 +.566 4.764 3025 ---- 5.737B 4.684A 4.684A 5.573 +.570 5.003 3050 ---- 5.934B 4.924A 4.924A 5.816 +.574 5.242 3075 ---- 6.039B 5.164A 5.164A 6.060 +.577 5.483 3100 ---- 6.066B 5.404A 5.404A 6.305 +.580 5.725 1 3125 ---- 6.145B 5.644A 5.644A 6.551 +.583 5.968 3150 ---- 6.231B 5.885A 5.885A 6.797 +.586 6.211 1 3175 ---- ---- 6.129A 6.129A 7.043 +.587 6.456 2 3200 ---- ---- 6.372A 6.372A 7.290 +.590 6.700 1 3225 ---- ---- ---- ---- 7.538 +.592 6.946 3250 ---- ---- ---- ---- 7.785 +.593 7.192 3275 ---- ---- ---- ---- 8.033 +.595 7.438 3300 ---- ---- ---- ---- 8.281 +.596 7.685 2 3325 ---- ---- ---- ---- 8.530 +.598 7.932 2 3350 ---- ---- ---- ---- 8.778 +.599 8.179 3375 ---- ---- ---- ---- 9.027 +.600 8.427 1 3400 ---- ---- ---- ---- 9.276 +.601 8.675 3425 ---- ---- ---- ---- 9.526 +.602 8.924 1 3450 ---- ---- ---- ---- 9.775 +.603 9.172 2 3475 ---- ---- ---- ---- 10.025 +.604 9.421 3500 ---- ---- ---- ---- 10.274 +.604 9.670 11 3525 ---- ---- ---- ---- 10.524 +.605 9.919 3550 ---- ---- ---- ---- 10.774 +.606 10.168 3575 ---- ---- ---- ---- 11.024 +.606 10.418 1 3600 ---- ---- ---- ---- 11.274 +.607 10.667 3625 ---- ---- ---- ---- 11.524 +.607 10.917 3650 ---- ---- ---- ---- 11.774 +.607 11.167 3675 ---- ---- ---- ---- 12.024 +.607 11.417 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .002 +.001 .001 1375 ---- ---- ---- ---- .002 +.001 .001 1400 ---- ---- ---- ---- .002 .000 .002 25 1425 ---- ---- ---- ---- .003 +.001 .002 1450 ---- ---- ---- ---- .003 +.001 .002 1475 ---- ---- ---- ---- .004 +.001 .003 1500 ---- ---- ---- ---- .004 +.001 .003 3 1525 ---- ---- ---- ---- .005 +.001 .004 1550 ---- ---- ---- ---- .006 +.001 .005 1575 ---- ---- ---- ---- .007 +.002 .005 1600 ---- ---- ---- ---- .008 +.002 .006 1625 ---- ---- ---- ---- .009 +.002 .007 1650 ---- ---- ---- ---- .010 +.001 .009 1675 ---- ---- ---- ---- .012 +.002 .010 1700 ---- ---- ---- ---- .014 +.002 .012 3 1725 ---- ---- ---- ---- .016 +.002 .014 1750 ---- ---- ---- ---- .018 +.002 .016 1 1775 ---- ---- ---- ---- .021 +.003 .018 1800 ---- ---- ---- ---- .024 +.003 .021 3 1825 ---- .025B ---- .025B .028 +.004 18 .024 1 4 1850 ---- .029B ---- .029B .032 +.004 1 .028 13 1875 ---- .034B ---- .034B .036 +.004 .032 15 1900 ---- .040B ---- .040B .042 +.006 4 .036 14 1925 ---- .048B .040A .040A .048 +.006 .042 3 1950 ---- .056B .045A .045A .055 +.007 1 .048 4 1975 ---- .065B .051A .051A .063 +.009 18 .054 1 4 2000 ---- .075B .057A .057A .073 +.011 2 .062 1 54 2025 ---- .087B .064A .064A .084 +.013 .071 7 2050 .098 .100B .072A .100B .097 +.016 12 .081 13 2075 .113 .117B .081A .117B .112 +.019 4 .093 2 18 2100 .090 .135B .090 .135B .130 +.024 2 .106 21 2125 .150 .158B .105A .158B .150 +.028 2 .122 3 2150 .174 .183B .120A .183B .174 +.033 19 .141 16 2175 ---- .215B .137A .137A .203 +.040 .163 1 27 2200 .245 .253B .157A .253B .236 +.048 2 .188 411 2225 ---- .297B .181A .181A .276 +.058 .218 1 2250 ---- .349B .208A .208A .322 +.068 .254 11 2275 ---- .408B .241A .241A .376 +.081 .295 4 2300 .449 .478B .280A .432A .438 +.095 20 .343 17 2325 .536 .555B .325A .555B .511 +.112 66 .399 22 2350 .379 .642B .378A .444A .593 +.130 20 .463 17 2375 .450 .741B .439A .741B .685 +.150 1 .535 33 2400 ---- .849B .508A .508A .788 +.170 26 .618 5 2425 ---- .967B .587A .587A .900 +.191 .709 4 2450 .755 1.098B .675A 1.098B 1.023 +.213 5 .810 1 2475 ---- 1.237B .773A .773A 1.155 +.234 .921 5 2500 ---- 1.386B .881A .881A 1.297 +.256 12 1.041 1 5 2525 1.241 1.544B .999A 1.195A 1.449 +.278 4 1.171 2 2550 ---- 1.711B 1.127A 1.127A 1.609 +.299 1.310 2 6 2575 ---- 1.886B 1.265A 1.265A 1.778 +.320 1.458 1 2600 ---- 2.066B 1.411A 1.411A 1.954 +.340 1.614 2625 ---- 2.256B 1.564A 1.564A 2.138 +.360 1.778 6 2650 ---- 2.449B 1.727A 1.727A 2.328 +.378 1 1.950 1 2675 ---- 2.649B 1.897A 1.897A 2.524 +.396 2.128 2700 ---- 2.856B 2.074A 2.074A 2.725 +.412 1 2.313 2 2725 ---- 3.065B 2.257A 2.257A 2.932 +.428 2.504 2750 ---- 3.280B 2.444A 2.444A 3.142 +.441 2.701 1 2775 ---- 3.497B 2.639A 2.639A 3.357 +.455 2.902 2800 ---- 3.717B 2.839A 2.839A 3.575 +.467 3.108 2825 ---- 3.941B 3.044A 3.044A 3.796 +.478 3.318 1 2850 ---- 4.169B 3.253A 3.253A 4.020 +.488 3.532 2875 ---- 4.397B 3.464A 3.464A 4.247 +.498 3.749 2900 ---- 4.627B 3.679A 3.679A 4.475 +.506 3.969 2925 ---- 4.860B 3.899A 3.899A 4.706 +.515 4.191 2950 ---- 5.093B 4.119A 4.119A 4.939 +.522 4.417 2975 ---- 5.329B 4.343A 4.343A 5.173 +.529 4.644 3000 ---- 5.565B 4.571A 4.571A 5.408 +.535 4.873 3025 ---- 5.804B 4.799A 4.799A 5.645 +.540 5.105 3050 ---- 6.044B 5.031A 5.031A 5.883 +.546 5.337 12 3075 ---- 6.284B 5.263A 5.263A 6.122 +.550 5.572 3100 ---- 6.524B 5.496A 5.496A 6.362 +.555 5.807 1 3125 ---- 6.766B 5.732A 5.732A 6.603 +.559 6.044 3150 ---- 7.008B 5.968A 5.968A 6.845 +.563 6.282 3175 ---- 7.252B 6.204A 6.204A 7.087 +.566 6.521 3200 ---- 7.496B 6.444A 6.444A 7.330 +.569 6.761 3225 ---- 7.740B 6.684A 6.684A 7.574 +.573 7.001 3250 ---- 7.933B 6.924A 6.924A 7.818 +.575 7.243 3275 ---- 8.044B 7.164A 7.164A 8.063 +.578 7.485 3300 ---- 8.072B 7.408A 7.408A 8.308 +.580 7.728 3325 ---- 8.181B 7.648A 7.648A 8.553 +.582 7.971 3350 ---- 8.256B 7.892A 7.892A 8.799 +.584 8.215 3375 ---- ---- 8.136A 8.136A 9.045 +.586 8.459 3400 ---- ---- 8.380A 8.380A 9.292 +.588 8.704 3425 ---- ---- ---- ---- 9.539 +.589 8.950 3450 ---- ---- ---- ---- 9.787 +.591 9.196 3475 ---- ---- ---- ---- 10.034 +.592 9.442 3500 ---- ---- ---- ---- 10.282 +.594 9.688 3525 ---- ---- ---- ---- 10.530 +.595 9.935 3550 ---- ---- ---- ---- 10.779 +.597 10.182 3575 ---- ---- ---- ---- 11.028 +.598 10.430 3600 ---- ---- ---- ---- 11.277 +.599 10.678 3625 ---- ---- ---- ---- 11.526 +.600 10.926 3650 ---- ---- ---- ---- 11.775 +.601 11.174 3675 ---- ---- ---- ---- 12.025 +.602 11.423 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 .000 .001 404 1250 ---- ---- ---- ---- .002 .000 .002 1275 ---- ---- ---- ---- .002 .000 .002 1300 ---- ---- ---- ---- .002 .000 .002 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 .000 .003 1 1375 ---- ---- ---- ---- .004 .000 .004 203 1400 ---- ---- ---- ---- .005 +.001 .004 2 1425 ---- ---- ---- ---- .005 .000 .005 3 1450 ---- ---- ---- ---- .006 .000 .006 202 1475 ---- ---- ---- ---- .007 .000 .007 1500 ---- ---- ---- ---- .009 +.001 .008 6 1525 ---- ---- ---- ---- .010 +.001 .009 1 1550 ---- ---- ---- ---- .012 +.002 .010 2 1575 ---- ---- ---- ---- .013 +.001 .012 1 1600 ---- ---- ---- ---- .015 +.002 .013 134 1625 ---- ---- ---- ---- .017 +.002 .015 1650 ---- ---- ---- ---- .020 +.002 .018 8 1675 ---- ---- ---- ---- .023 +.003 .020 1 1700 ---- ---- ---- ---- .026 +.003 .023 8 1725 ---- ---- ---- ---- .030 +.004 .026 165 1750 ---- .030B ---- .030B .034 +.005 36 .029 5 1775 ---- .035B ---- .035B .039 +.006 .033 192 1800 ---- .041B ---- .041B .044 +.006 2 .038 308 1825 ---- .046B ---- .046B .050 +.007 .043 6 1850 ---- .053B ---- .053B .056 +.008 1 .048 103 1875 ---- .062B .053A .053A .064 +.009 .055 11 1900 ---- .072B .060A .060A .072 +.010 3 .062 25 104 1925 ---- .083B .067A .067A .082 +.012 38 .070 119 1950 ---- .094B .074A .074A .093 +.014 .079 39 1975 ---- .107B .083A .083A .105 +.015 .090 3 2000 .120 .122B .093A .122B .119 +.017 1 .102 21 249 2025 ---- .140B .104A .104A .136 +.021 .115 49 2050 ---- .160B .116A .116A .154 +.024 .130 725 2075 ---- .182B .130A .130A .176 +.028 .148 5 22 2100 .155 .210B .145 .210B .200 +.032 12 .168 1 221 2125 ---- .242B .166A .166A .229 +.038 .191 173 2150 .238 .278B .187A .260A .262 +.044 9 .218 252 2175 ---- .321B .213A .213A .300 +.051 .249 30 2200 .304 .369B .241A .365B .345 +.061 14 .284 16 220 2225 .350 .425B .275A .425B .395 +.071 18 .324 35 2250 .476 .487B .313A .481B .453 +.084 8 .369 1 27 2275 ---- .557B .356A .356A .518 +.097 .421 6 230 2300 ---- .635B .406A .406A .592 +.112 4 .480 180 2325 ---- .723B .463A .463A .674 +.127 .547 101 2350 ---- .818B .527A .527A .764 +.144 .620 5 228 2375 .902 .922B .598A .853A .864 +.161 5 .703 179 2400 ---- 1.036B .678A .678A .972 +.179 .793 225 2425 ---- 1.160B .766A .766A 1.090 +.198 .892 26 2450 ---- 1.290B .862A .862A 1.216 +.216 1.000 59 2475 1.205 1.431B .968A 1.200A 1.351 +.235 6 1.116 39 2500 1.545 1.579B 1.082A 1.558B 1.494 +.253 6 1.241 187 2525 ---- 1.735B 1.204A 1.204A 1.644 +.270 1.374 9 2550 ---- 1.898B 1.335A 1.335A 1.803 +.289 1.514 8 23 2575 ---- 2.070B 1.473A 1.473A 1.968 +.306 1.662 6 100 2600 ---- 2.247B 1.620A 1.620A 2.141 +.324 1.817 18 2625 ---- 2.431B 1.773A 1.773A 2.319 +.340 1.979 35 2650 ---- 2.620B 1.934A 1.934A 2.504 +.356 2.148 2675 ---- 2.814B 2.101A 2.101A 2.694 +.371 2.323 111 2700 ---- 3.013B 2.274A 2.274A 2.889 +.386 2.503 4 2725 ---- 3.216B 2.454A 2.454A 3.089 +.400 2.689 2750 ---- 3.424B 2.638A 2.638A 3.293 +.413 2.880 1 2775 ---- 3.636B 2.828A 2.828A 3.501 +.426 3.075 2800 ---- 3.849B 3.019A 3.019A 3.712 +.437 3.275 1 2825 ---- 4.066B 3.219A 3.219A 3.927 +.449 3.478 2850 ---- 4.286B 3.419A 3.419A 4.144 +.458 3.686 1 2875 ---- 4.509B 3.624A 3.624A 4.364 +.468 3.896 2900 ---- 4.734B 3.834A 3.834A 4.587 +.477 4.110 1 2925 4.778 4.961B 4.048A 4.915B 4.812 +.486 1 4.326 2950 ---- 5.189B 4.263A 4.263A 5.039 +.494 4.545 2975 ---- 5.419B 4.479A 4.479A 5.267 +.500 4.767 3000 ---- 5.651B 4.699A 4.699A 5.498 +.508 4.990 179 3025 ---- 5.885B 4.924A 4.924A 5.729 +.513 5.216 3050 ---- 6.117B 5.148A 5.148A 5.963 +.520 5.443 3075 ---- 6.353B 5.374A 5.374A 6.197 +.525 5.672 3100 ---- 6.589B 5.604A 5.604A 6.433 +.531 5.902 3125 ---- 6.828B 5.832A 5.832A 6.669 +.535 6.134 1 3150 ---- 7.065B 6.063A 6.063A 6.907 +.540 6.367 3175 ---- 7.305B 6.294A 6.294A 7.145 +.544 6.601 1 3200 ---- 7.545B 6.530A 6.530A 7.384 +.548 6.836 1 3225 ---- 7.786B 6.765A 6.765A 7.624 +.552 7.072 3250 ---- 8.028B 7.000A 7.000A 7.865 +.555 7.310 1 3275 ---- 8.270B 7.236A 7.236A 8.106 +.558 7.548 15 3300 ---- 8.512B 7.476A 7.476A 8.348 +.562 7.786 1 3325 ---- 8.756B 7.712A 7.712A 8.591 +.565 8.026 3350 ---- 9.000B 7.952A 7.952A 8.834 +.568 8.266 3375 ---- 9.244B 8.192A 8.192A 9.078 +.571 8.507 2 3400 ---- 9.489B 8.432A 8.432A 9.322 +.573 8.749 3425 ---- 9.674B 8.676A 8.676A 9.566 +.575 8.991 3450 ---- 9.780B 8.916A 8.916A 9.811 +.577 9.234 3475 ---- 9.820B 9.159A 9.159A 10.057 +.580 9.477 3500 ---- 9.950B 9.400A 9.400A 10.302 +.581 9.721 15 3525 ---- 10.022B 9.644A 9.644A 10.548 +.583 9.965 3550 ---- ---- 9.888A 9.888A 10.795 +.585 10.210 5 3575 ---- ---- 10.132A 10.132A 11.042 +.587 10.455 10 3600 ---- ---- 10.380A 10.380A 11.289 +.589 10.700 3625 ---- ---- ---- ---- 11.536 +.590 10.946 3650 ---- ---- ---- ---- 11.784 +.592 11.192 3675 ---- ---- ---- ---- 12.032 +.594 11.438 3700 ---- ---- ---- ---- 12.280 +.595 11.685 3725 ---- ---- ---- ---- 12.528 +.596 11.932 3750 ---- ---- ---- ---- 12.777 +.597 12.180 3775 ---- ---- ---- ---- 13.026 +.599 12.427 19 3800 ---- ---- ---- ---- 13.275 +.600 12.675 84 3825 ---- ---- ---- ---- 13.525 +.602 12.923 3850 ---- ---- ---- ---- 13.774 +.602 13.172 3875 ---- ---- ---- ---- 14.024 +.604 13.420 3900 ---- ---- ---- ---- 14.274 +.605 13.669 3925 ---- ---- ---- ---- 14.524 +.606 13.918 3950 ---- ---- ---- ---- 14.774 +.606 14.168 3975 ---- ---- ---- ---- 15.024 +.607 14.417 4000 ---- ---- ---- ---- 15.274 +.607 14.667 1 4025 ---- ---- ---- ---- 15.524 +.607 14.917 4050 ---- ---- ---- ---- 15.774 +.607 15.167 4075 ---- ---- ---- ---- 16.024 +.607 15.417 4500 ---- ---- ---- ---- 20.274 +.607 19.667 1 5000 ---- ---- ---- ---- 25.274 +.607 24.667 6000 ---- ---- ---- ---- 35.274 +.607 34.667 7000 ---- ---- ---- ---- 45.274 +.607 44.667 7500 ---- ---- ---- ---- 50.274 +.607 49.667 8000 ---- ---- ---- ---- 55.274 +.607 54.667 9000 ---- ---- ---- ---- 65.274 +.607 64.667 10000 ---- ---- ---- ---- 75.274 +.607 74.667 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .007 +.001 .006 1400 ---- ---- ---- ---- .008 +.001 .007 1425 ---- ---- ---- ---- .010 +.002 .008 1450 ---- ---- ---- ---- .011 +.001 .010 1475 ---- ---- ---- ---- .013 +.002 .011 1500 ---- ---- ---- ---- .014 +.001 .013 1525 ---- ---- ---- ---- .016 +.001 .015 1550 ---- ---- ---- ---- .019 +.002 .017 1575 ---- ---- ---- ---- .021 +.002 .019 1600 ---- ---- ---- ---- .024 +.002 .022 1625 ---- ---- ---- ---- .027 +.002 .025 1650 ---- ---- ---- ---- .030 +.002 .028 1675 ---- ---- ---- ---- .034 +.003 .031 1700 ---- ---- ---- ---- .038 +.003 .035 1725 ---- ---- ---- ---- .043 +.003 .040 1750 ---- ---- .044A .044A .048 +.003 .045 1775 ---- ---- .049A .049A .054 +.004 .050 1800 ---- .057B .054A .054A .061 +.005 .056 1825 ---- .066B .060A .060A .068 +.006 .062 1850 ---- .076B .066A .066A .076 +.007 .069 1875 ---- .085B .073A .073A .085 +.008 .077 1900 ---- .095B .080A .080A .095 +.009 .086 1925 ---- .108B .089A .089A .106 +.011 .095 1950 ---- .121B .099A .099A .119 +.013 .106 1975 ---- .136B .109A .109A .134 +.016 .118 2000 ---- .154B .121A .121A .150 +.018 .132 2025 ---- .174B .134A .134A .169 +.022 .147 3 2050 ---- .197B .149A .149A .191 +.027 .164 2075 ---- .223B .166A .166A .215 +.031 .184 2100 ---- .253B .185A .185A .243 +.036 .207 1 2125 ---- .287B .207A .207A .274 +.041 .233 2150 ---- .326B .231A .231A .310 +.048 .262 2175 ---- .369B .259A .259A .350 +.055 .295 2200 ---- .418B .291A .291A .396 +.064 .332 2225 ---- .473B .326A .326A .447 +.072 .375 2250 .510 .534B .367A .498A .504 +.082 5 .422 2275 ---- .602B .412A .412A .568 +.093 .475 2300 ---- .678B .463A .463A .639 +.105 .534 2325 ---- .760B .520A .520A .718 +.118 .600 2350 ---- .850B .583A .583A .803 +.131 .672 105 2375 ---- .948B .652A .652A .897 +.146 .751 2400 ---- 1.054B .729A .729A .999 +.162 .837 1 2425 ---- 1.168B .813A .813A 1.108 +.178 .930 2450 ---- 1.291B .904A .904A 1.226 +.195 1.031 1 2475 ---- 1.419B 1.004A 1.004A 1.351 +.212 1.139 3 2500 ---- 1.556B 1.110A 1.110A 1.483 +.228 1.255 2525 ---- 1.700B 1.224A 1.224A 1.622 +.244 1.378 2550 ---- 1.851B 1.346A 1.346A 1.769 +.260 1.509 2575 ---- 2.009B 1.475A 1.475A 1.922 +.276 1.646 2600 ---- 2.175B 1.611A 1.611A 2.082 +.291 1.791 75 2625 ---- 2.345B 1.755A 1.755A 2.247 +.304 1.943 7 2650 ---- 2.522B 1.905A 1.905A 2.419 +.319 2.100 7 2675 ---- 2.703B 2.060A 2.060A 2.597 +.333 2.264 2700 ---- 2.890B 2.221A 2.221A 2.779 +.345 2.434 2725 ---- 3.081B 2.387A 2.387A 2.967 +.358 2.609 4 2750 ---- 3.277B 2.561A 2.561A 3.159 +.370 2.789 2775 ---- 3.477B 2.739A 2.739A 3.356 +.382 2.974 2800 ---- 3.679B 2.921A 2.921A 3.556 +.393 3.163 2825 3.617 3.887B 3.107A 3.886B 3.760 +.404 1 3.356 2850 ---- 4.097B 3.299A 3.299A 3.968 +.415 3.553 2875 ---- 4.309B 3.495A 3.495A 4.179 +.426 3.753 2900 ---- 4.525B 3.693A 3.693A 4.393 +.436 3.957 2925 ---- 4.742B 3.893A 3.893A 4.609 +.445 4.164 2950 ---- 4.963B 4.101A 4.101A 4.828 +.454 4.374 2975 ---- 5.186B 4.307A 4.307A 5.048 +.462 4.586 3000 ---- 5.411B 4.520A 4.520A 5.271 +.469 4.802 3025 ---- 5.636B 4.733A 4.733A 5.496 +.477 5.019 3050 ---- 5.862B 4.949A 4.949A 5.722 +.483 5.239 3075 ---- 6.092B 5.168A 5.168A 5.950 +.490 5.460 3100 ---- 6.322B 5.387A 5.387A 6.180 +.496 5.684 3125 ---- 6.556B 5.609A 5.609A 6.411 +.502 5.909 3150 ---- 6.789B 5.835A 5.835A 6.643 +.508 6.135 3175 ---- 7.023B 6.059A 6.059A 6.876 +.513 6.363 3200 ---- 7.256B 6.287A 6.287A 7.110 +.517 6.593 3225 ---- 7.495B 6.515A 6.515A 7.345 +.522 6.823 3250 ---- 7.731B 6.743A 6.743A 7.581 +.526 7.055 3275 ---- 7.967B 6.977A 6.977A 7.818 +.531 7.287 3300 ---- 8.207B 7.209A 7.209A 8.055 +.534 7.521 3325 ---- 8.446B 7.442A 7.442A 8.294 +.538 7.756 3350 ---- 8.686B 7.678A 7.678A 8.533 +.542 7.991 3375 ---- 8.927B 7.910A 7.910A 8.773 +.545 8.228 3400 ---- 9.168B 8.148A 8.148A 9.013 +.548 8.465 3425 ---- 9.410B 8.385A 8.385A 9.255 +.552 8.703 3450 ---- 9.652B 8.622A 8.622A 9.496 +.554 8.942 3475 ---- 9.895B 8.860A 8.860A 9.739 +.558 9.181 3500 ---- 10.137B 9.100A 9.100A 9.981 +.560 9.421 13 3525 ---- 10.382B 9.340A 9.340A 10.225 +.563 9.662 3550 ---- 10.626B 9.580A 9.580A 10.468 +.565 9.903 3575 ---- 10.870B 9.820A 9.820A 10.713 +.568 10.145 3600 ---- 11.115B 10.062A 10.062A 10.957 +.569 10.388 2 SO FEB24 Silver Option PUT 1575 ---- ---- ---- .038A .031 ---- ---- 1600 ---- ---- ---- .042A .035 ---- ---- 1625 ---- ---- ---- .046A .039 ---- ---- 1650 ---- ---- ---- .051A .044 ---- ---- 1675 ---- ---- ---- .056A .050 ---- ---- 1700 ---- ---- ---- .062A .056 ---- ---- 1725 ---- ---- ---- .069A .062 ---- ---- 1750 ---- ---- ---- .076A .070 ---- ---- 1775 ---- ---- ---- .084A .078 ---- ---- 1800 ---- ---- ---- .093A .087 ---- ---- 1825 ---- ---- ---- .103A .096 ---- ---- 1850 ---- ---- ---- .114A .107 ---- ---- 1875 ---- ---- ---- .125A .119 ---- ---- 1900 ---- ---- ---- .139A .133 ---- ---- 1925 ---- ---- ---- .153A .148 ---- ---- 1950 ---- ---- ---- .170A .164 ---- ---- 1975 ---- ---- ---- .189A .183 ---- ---- 2000 ---- ---- ---- .209A .204 ---- ---- 2025 ---- ---- ---- .233A .227 ---- ---- 2050 ---- ---- ---- .259A .253 ---- ---- 2075 ---- ---- ---- .288A .283 ---- ---- 2100 ---- ---- ---- .321A .316 ---- ---- 2125 ---- ---- ---- .358A .353 ---- ---- 2150 ---- ---- ---- .400A .395 ---- ---- 2175 ---- ---- ---- .447A .443 ---- ---- 2200 ---- ---- ---- .499A .495 ---- ---- 2225 ---- ---- ---- .557A .554 ---- ---- 2250 ---- ---- ---- .620A .618 ---- ---- 2275 ---- ---- ---- .691A .689 ---- ---- 2300 ---- ---- ---- .767A .767 ---- ---- 2325 ---- ---- ---- .851A .851 ---- ---- 2350 ---- ---- ---- .940A .942 ---- ---- 2375 ---- ---- ---- 1.038A 1.040 ---- ---- 2400 ---- ---- ---- 1.146A 1.145 ---- ---- 2425 ---- ---- ---- 1.257A 1.258 ---- ---- 2450 ---- ---- ---- 1.376A 1.378 ---- ---- 2475 ---- ---- ---- 1.500A 1.504 ---- ---- 2500 ---- ---- ---- 1.634A 1.638 ---- ---- 2525 ---- ---- ---- 1.773A 1.778 ---- ---- 2550 ---- ---- ---- 1.918A 1.925 ---- ---- 2575 ---- ---- ---- 2.070A 2.077 ---- ---- 2600 ---- ---- ---- 2.228A 2.236 ---- ---- 2625 ---- ---- ---- 2.391A 2.400 ---- ---- 2650 ---- ---- ---- 2.559A 2.570 ---- ---- 2675 ---- ---- ---- 2.734A 2.745 ---- ---- 2700 ---- ---- ---- 2.913A 2.925 ---- ---- 2725 ---- ---- ---- 3.096A 3.110 ---- ---- 2750 ---- ---- ---- 3.284A 3.299 ---- ---- 2775 ---- ---- ---- 3.476A 3.492 ---- ---- 2800 ---- ---- ---- 3.672A 3.688 ---- ---- 2825 ---- ---- ---- 3.871A 3.888 ---- ---- 2850 ---- ---- ---- 4.074A 4.092 ---- ---- 2875 ---- ---- ---- 4.280A 4.299 ---- ---- 2900 ---- ---- ---- 4.489A 4.508 ---- ---- 2925 ---- ---- ---- 4.700A 4.720 ---- ---- 2950 ---- ---- ---- 4.913A 4.935 ---- ---- 2975 ---- ---- ---- 5.130A 5.151 ---- ---- 3000 ---- ---- ---- 5.348A 5.370 ---- ---- 3025 ---- ---- ---- 5.568A 5.591 ---- ---- 3050 ---- ---- ---- 5.789A 5.813 ---- ---- 3075 ---- ---- ---- 6.014A 6.038 ---- ---- 3100 ---- ---- ---- 6.239A 6.263 ---- ---- 3125 ---- ---- ---- 6.466A 6.490 ---- ---- 3150 ---- ---- ---- 6.695A 6.719 ---- ---- 3175 ---- ---- ---- 6.923A 6.949 ---- ---- 3200 ---- ---- ---- 7.155A 7.179 ---- ---- 3225 ---- ---- ---- 7.387A 7.411 ---- ---- 3250 ---- ---- ---- 7.619A 7.644 ---- ---- 3275 ---- ---- ---- 7.853A 7.878 ---- ---- 3300 ---- ---- ---- 8.088A 8.113 ---- ---- 3325 ---- ---- ---- 8.323A 8.349 ---- ---- 3350 ---- ---- ---- 8.560A 8.585 ---- ---- 3375 ---- ---- ---- 8.797A 8.822 ---- ---- 3400 ---- ---- ---- 9.035A 9.061 ---- ---- 3425 ---- ---- ---- 9.274A 9.299 ---- ---- 3450 ---- ---- ---- 9.513A 9.539 ---- ---- 3475 ---- ---- ---- 9.753A 9.779 ---- ---- 3500 ---- ---- ---- 9.993A 10.019 ---- ---- 3525 ---- ---- ---- 10.234A 10.261 ---- ---- 3550 ---- ---- ---- 10.475A 10.502 ---- ---- 3575 ---- ---- ---- 10.717A 10.745 ---- ---- SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .006 .000 .006 1125 ---- ---- ---- ---- .006 .000 .006 1150 ---- ---- ---- ---- .007 .000 .007 1175 ---- ---- ---- ---- .008 .000 .008 1200 ---- ---- ---- ---- .010 +.001 .009 1225 ---- ---- ---- ---- .011 .000 .011 1250 ---- ---- ---- ---- .012 .000 .012 1275 ---- ---- ---- ---- .014 +.001 .013 1300 ---- ---- ---- ---- .015 .000 .015 1325 ---- ---- ---- ---- .017 .000 .017 1350 ---- ---- ---- ---- .019 .000 .019 1375 ---- ---- ---- ---- .022 +.001 .021 1400 ---- ---- ---- ---- .024 +.001 .023 1425 ---- ---- ---- ---- .027 +.002 .025 1450 ---- ---- ---- ---- .029 +.001 .028 1475 ---- ---- ---- ---- .033 +.002 .031 1500 ---- ---- ---- ---- .036 +.002 .034 1 1525 ---- ---- ---- ---- .040 +.002 .038 1550 ---- ---- ---- ---- .044 +.003 .041 1575 ---- ---- ---- ---- .048 +.002 .046 1600 ---- ---- ---- ---- .053 +.003 .050 1625 ---- ---- ---- ---- .059 +.004 .055 1 1650 ---- ---- ---- ---- .065 +.005 .060 4 1675 ---- ---- ---- ---- .072 +.006 .066 1700 ---- ---- ---- ---- .079 +.006 .073 1 1725 ---- .083B ---- .082B .088 +.008 .080 8 1750 ---- .098B ---- .098B .097 +.009 .088 1 1775 ---- .108B ---- .108B .107 +.010 .097 2 1800 ---- .120B .106A .106A .119 +.012 .107 101 1825 ---- .133B .116A .116A .131 +.013 .118 1850 ---- .148B .127A .127A .145 +.015 .130 1 1875 ---- .164B .139A .139A .161 +.017 .144 1900 ---- .182B .152A .152A .179 +.020 .159 1925 ---- .202B .166A .166A .198 +.022 .176 1 1950 ---- .225B .182A .182A .220 +.026 .194 1975 ---- .250B .200A .200A .244 +.029 .215 1 2000 ---- .278B .220A .220A .271 +.033 .238 9 2025 ---- .309B .242A .242A .300 +.036 .264 2050 ---- .344B .266A .266A .333 +.041 .292 2075 ---- .383B .294A .294A .370 +.046 .324 10 2100 ---- .425B .324A .324A .410 +.052 .358 10 298 2125 .454 .472B .357A .472B .455 +.058 5 .397 13 2150 .506 .525B .394A .525B .504 +.065 6 .439 9 2175 ---- .582B .435A .435A .558 +.072 .486 1 2200 .630 .645B .480A .612A .617 +.080 1 .537 190 2225 ---- .713B .530A .530A .683 +.091 .592 5 7 2250 ---- .788B .584A .584A .754 +.101 .653 3 2275 .861 .869B .643A .823A .831 +.112 8 .719 2 2300 ---- .955B .707A .707A .914 +.124 .790 6 96 2325 ---- 1.048B .777A .777A 1.004 +.136 .868 6 2350 ---- 1.148B .854A .854A 1.100 +.149 .951 14 2375 ---- 1.253B .937A .937A 1.203 +.163 1.040 2400 ---- 1.366B 1.024A 1.024A 1.312 +.176 1.136 8 2425 ---- 1.486B 1.119A 1.119A 1.428 +.190 1.238 75 2450 ---- 1.613B 1.220A 1.220A 1.550 +.203 1.347 1 2475 ---- 1.746B 1.328A 1.328A 1.679 +.217 1.462 4 2500 ---- 1.884B 1.442A 1.442A 1.814 +.231 1.583 125 2525 ---- 2.029B 1.562A 1.562A 1.955 +.244 1.711 32 2550 ---- 2.180B 1.688A 1.688A 2.102 +.257 1.845 10 2575 ---- 2.335B 1.821A 1.821A 2.254 +.270 1.984 2600 ---- 2.498B 1.959A 1.959A 2.412 +.282 2.130 51 2625 ---- 2.665B 2.103A 2.103A 2.575 +.294 2.281 30 2650 ---- 2.836B 2.253A 2.253A 2.743 +.306 2.437 121 2675 ---- 3.014B 2.408A 2.408A 2.916 +.317 2.599 2700 ---- 3.195B 2.568A 2.568A 3.094 +.329 2.765 21 2725 ---- 3.380B 2.733A 2.733A 3.276 +.340 2.936 1 2750 ---- 3.569B 2.903A 2.903A 3.462 +.350 3.112 2775 ---- 3.762B 3.076A 3.076A 3.652 +.361 3.291 8 2800 ---- 3.958B 3.254A 3.254A 3.845 +.370 3.475 2825 ---- 4.158B 3.436A 3.436A 4.042 +.380 3.662 2850 ---- 4.355B 3.628A 3.628A 4.242 +.389 3.853 2875 ---- 4.559B 3.816A 3.816A 4.445 +.399 4.046 2900 ---- 4.767B 4.007A 4.007A 4.651 +.408 4.243 2925 ---- 4.978B 4.202A 4.202A 4.859 +.416 4.443 2950 ---- 5.188B 4.399A 4.399A 5.070 +.424 4.646 2975 ---- 5.402B 4.599A 4.599A 5.283 +.432 4.851 15 3000 ---- 5.619B 4.804A 4.804A 5.498 +.440 5.058 3025 ---- 5.837B 5.009A 5.009A 5.715 +.447 5.268 3050 ---- 6.057B 5.217A 5.217A 5.933 +.453 5.480 3075 ---- 6.279B 5.426A 5.426A 6.154 +.460 5.694 3100 ---- 6.502B 5.639A 5.639A 6.376 +.467 5.909 3125 ---- 6.726B 5.854A 5.854A 6.599 +.472 6.127 3150 ---- 6.953B 6.070A 6.070A 6.824 +.478 6.346 3175 ---- 7.179B 6.287A 6.287A 7.050 +.483 6.567 3200 ---- 7.408B 6.506A 6.506A 7.277 +.488 6.789 1 3225 ---- 7.638B 6.728A 6.728A 7.506 +.493 7.013 3250 ---- 7.868B 6.950A 6.950A 7.735 +.498 7.237 3275 ---- 8.100B 7.172A 7.172A 7.966 +.503 7.463 3300 ---- 8.332B 7.397A 7.397A 8.197 +.506 7.691 3325 ---- 8.564B 7.625A 7.625A 8.429 +.510 7.919 3350 8.683 8.801B 7.852A 8.753B 8.663 +.515 1 8.148 3375 ---- 9.035B 8.081A 8.081A 8.897 +.518 8.379 3400 ---- 9.270B 8.310A 8.310A 9.132 +.522 8.610 3425 ---- 9.506B 8.540A 8.540A 9.367 +.525 8.842 3450 ---- 9.744B 8.773A 8.773A 9.604 +.529 9.075 1 3 3475 ---- 9.982B 9.005A 9.005A 9.841 +.532 9.309 3 3500 ---- 10.221B 9.238A 9.238A 10.078 +.535 9.543 1 1 3525 ---- 10.460B 9.471A 9.471A 10.316 +.537 9.779 3550 ---- 10.699B 9.707A 9.707A 10.555 +.541 10.014 3575 ---- 10.939B 9.942A 9.942A 10.795 +.544 10.251 3600 ---- 11.180B 10.178A 10.178A 11.034 +.546 10.488 1 3625 ---- 11.421B 10.415A 10.415A 11.275 +.549 10.726 3650 ---- 11.663B 10.653A 10.653A 11.516 +.551 10.965 3675 ---- 11.906B 10.891A 10.891A 11.757 +.553 11.204 1 3700 ---- 12.148B 11.128A 11.128A 11.999 +.556 11.443 78 4000 ---- 14.478B 14.028A 14.028A 14.931 +.578 14.353 10 5000 ---- ---- ---- ---- 24.907 +.603 24.304 4 7000 ---- ---- ---- ---- 44.907 +.603 44.304 10000 ---- ---- ---- ---- 74.907 +.603 74.304 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .031 +.001 .030 1375 ---- ---- ---- ---- .035 +.002 .033 1400 ---- ---- ---- ---- .039 +.002 .037 1425 ---- ---- ---- ---- .044 +.003 .041 1450 ---- ---- ---- ---- .049 +.003 .046 1475 ---- ---- ---- ---- .054 +.003 .051 1500 ---- ---- ---- ---- .060 +.004 .056 1525 ---- ---- ---- ---- .067 +.005 .062 1550 ---- ---- ---- ---- .074 +.006 .068 1575 ---- ---- ---- ---- .081 +.006 .075 1600 ---- ---- ---- ---- .089 +.007 .082 1625 ---- ---- ---- ---- .098 +.008 .090 1650 ---- .103B ---- .102B .107 +.008 .099 1675 ---- .113B ---- .112B .117 +.009 .108 1700 ---- .124B ---- .123B .128 +.010 .118 1725 ---- .137B ---- .135B .140 +.011 .129 1750 ---- .151B ---- .149B .154 +.013 .141 1775 ---- .166B .153A .153A .168 +.014 .154 1800 ---- .183B .165A .165A .184 +.016 .168 1825 ---- .201B .179A .179A .201 +.017 .184 1850 ---- .221B .195A .195A .221 +.020 .201 1875 ---- .244B .212A .212A .242 +.022 .220 1900 ---- .268B .230A .230A .265 +.025 .240 1925 ---- .295B .250A .250A .291 +.028 .263 1950 ---- .325B .273A .273A .319 +.031 .288 1975 ---- .358B .297A .297A .350 +.035 .315 2000 ---- .394B .324A .324A .384 +.040 .344 5 2025 ---- .433B .353A .353A .421 +.044 .377 2050 ---- .475B .385A .385A .462 +.050 .412 2075 ---- .522B .420A .420A .507 +.056 .451 2100 ---- .573B .458A .458A .555 +.062 .493 5 2125 ---- .628B .498A .498A .608 +.069 .539 2150 ---- .687B .543A .543A .666 +.077 .589 1 2175 ---- .752B .592A .592A .728 +.084 .644 2200 ---- .822B .645A .645A .795 +.093 .702 2225 ---- .896B .703A .703A .867 +.102 .765 106 2250 ---- .976B .765A .765A .944 +.111 .833 2275 ---- 1.061B .833A .833A 1.027 +.121 .906 1 2300 ---- 1.151B .904A .904A 1.115 +.131 .984 1 2325 ---- 1.247B .980A .980A 1.209 +.142 1.067 2350 ---- 1.350B 1.062A 1.062A 1.308 +.153 1.155 1 1 2375 ---- 1.457B 1.150A 1.150A 1.412 +.163 1.249 2400 1.550 1.571B 1.243A 1.561B 1.522 +.174 5 1.348 2425 ---- 1.690B 1.340A 1.340A 1.638 +.185 1.453 2450 ---- 1.815B 1.444A 1.444A 1.759 +.196 1.563 2475 ---- 1.945B 1.552A 1.552A 1.886 +.208 1.678 2500 ---- 2.081B 1.667A 1.667A 2.018 +.219 1.799 2525 ---- 2.221B 1.786A 1.786A 2.155 +.230 1.925 2550 ---- 2.367B 1.912A 1.912A 2.297 +.241 2.056 2575 ---- 2.518B 2.042A 2.042A 2.444 +.252 2.192 2600 ---- 2.673B 2.177A 2.177A 2.596 +.262 2.334 75 2625 ---- 2.832B 2.318A 2.318A 2.753 +.273 2.480 2650 ---- 2.998B 2.463A 2.463A 2.914 +.283 2.631 2675 ---- 3.166B 2.612A 2.612A 3.080 +.293 2.787 2700 ---- 3.339B 2.767A 2.767A 3.249 +.302 2.947 2725 ---- 3.516B 2.926A 2.926A 3.423 +.311 3.112 2750 ---- 3.698B 3.089A 3.089A 3.600 +.320 3.280 2775 ---- 3.881B 3.256A 3.256A 3.781 +.329 3.452 2800 ---- 4.067B 3.426A 3.426A 3.966 +.338 3.628 2825 ---- 4.260B 3.601A 3.601A 4.154 +.347 3.807 2850 ---- 4.453B 3.779A 3.779A 4.345 +.355 3.990 2875 ---- 4.649B 3.959A 3.959A 4.539 +.363 4.176 2900 ---- 4.848B 4.143A 4.143A 4.736 +.372 4.364 2925 ---- 5.038B 4.345A 4.345A 4.935 +.379 4.556 2950 ---- 5.239B 4.534A 4.534A 5.137 +.387 4.750 2975 ---- 5.446B 4.724A 4.724A 5.341 +.394 4.947 3000 ---- 5.653B 4.919A 4.919A 5.547 +.401 5.146 3025 ---- 5.863B 5.118A 5.118A 5.756 +.409 5.347 3050 ---- 6.074B 5.317A 5.317A 5.966 +.415 5.551 3075 ---- 6.287B 5.518A 5.518A 6.178 +.421 5.757 3100 ---- 6.502B 5.722A 5.722A 6.392 +.428 5.964 3125 ---- 6.718B 5.928A 5.928A 6.607 +.433 6.174 3150 ---- 6.937B 6.134A 6.134A 6.824 +.439 6.385 3175 ---- 7.155B 6.344A 6.344A 7.042 +.444 6.598 3200 ---- 7.377B 6.554A 6.554A 7.262 +.449 6.813 3225 ---- 7.597B 6.769A 6.769A 7.483 +.454 7.029 3250 ---- 7.821B 6.983A 6.983A 7.706 +.460 7.246 3275 ---- 8.045B 7.199A 7.199A 7.929 +.464 7.465 3300 ---- 8.272B 7.417A 7.417A 8.154 +.469 7.685 3325 ---- 8.498B 7.636A 7.636A 8.380 +.474 7.906 3350 ---- 8.726B 7.856A 7.856A 8.607 +.478 8.129 3375 ---- 8.956B 8.077A 8.077A 8.835 +.482 8.353 3400 ---- 9.185B 8.300A 8.300A 9.064 +.487 8.577 3425 ---- 9.416B 8.523A 8.523A 9.293 +.490 8.803 3450 ---- 9.649B 8.748A 8.748A 9.524 +.494 9.030 3475 ---- 9.879B 8.973A 8.973A 9.755 +.498 9.257 3500 ---- 10.112B 9.201A 9.201A 9.988 +.502 9.486 3525 ---- 10.347B 9.429A 9.429A 10.221 +.506 9.715 3550 ---- 10.581B 9.657A 9.657A 10.454 +.509 9.945 3575 ---- 10.816B 9.887A 9.887A 10.689 +.513 10.176 3600 ---- 11.053B 10.117A 10.117A 10.924 +.516 10.408 3625 ---- 11.289B 10.347A 10.347A 11.159 +.519 10.640 3650 ---- 11.526B 10.580A 10.580A 11.396 +.522 10.874 3675 ---- 11.765B 10.813A 10.813A 11.632 +.525 11.107 3700 ---- 12.003B 11.046A 11.046A 11.870 +.528 11.342 3725 ---- 12.241B 11.280A 11.280A 12.108 +.531 11.577 4000 ---- 14.898B 13.892A 13.892A 14.755 +.556 14.199 4500 ---- ---- ---- ---- 19.675 +.586 19.089 5000 ---- ---- ---- ---- 24.672 +.595 24.077 6000 ---- ---- ---- ---- 34.672 +.595 34.077 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .002 +.001 .001 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .003 .000 .003 900 ---- ---- ---- ---- .003 .000 .003 925 ---- ---- ---- ---- .004 .000 .004 950 ---- ---- ---- ---- .005 +.001 .004 975 ---- ---- ---- ---- .006 +.001 .005 1000 ---- ---- ---- ---- .007 +.001 .006 1025 ---- ---- ---- ---- .008 +.001 .007 1050 ---- ---- ---- ---- .010 +.002 .008 1075 ---- ---- ---- ---- .011 +.001 .010 1100 ---- ---- ---- ---- .013 +.001 .012 1125 ---- ---- ---- ---- .015 +.002 .013 1150 ---- ---- ---- ---- .018 +.003 .015 1175 ---- ---- ---- ---- .020 +.002 .018 1200 ---- ---- ---- ---- .023 +.003 .020 1225 ---- ---- ---- ---- .027 +.004 .023 1250 ---- ---- ---- ---- .030 +.004 .026 1275 ---- ---- ---- ---- .035 +.005 .030 1300 ---- ---- ---- ---- .039 +.005 .034 1325 ---- ---- ---- ---- .044 +.006 .038 1350 ---- ---- ---- ---- .050 +.008 .042 1375 ---- ---- ---- ---- .055 +.007 .048 1400 ---- ---- ---- ---- .062 +.009 .053 1425 ---- ---- ---- ---- .069 +.010 .059 1450 ---- ---- ---- ---- .077 +.011 .066 1475 ---- ---- ---- ---- .085 +.012 .073 1500 ---- ---- ---- ---- .095 +.014 .081 1525 ---- ---- ---- ---- .105 +.016 .089 1550 ---- ---- ---- ---- .115 +.016 .099 1575 ---- ---- ---- ---- .127 +.019 .108 1600 ---- ---- ---- ---- .140 +.021 .119 1625 ---- ---- ---- ---- .153 +.022 .131 1650 ---- ---- ---- ---- .167 +.024 .143 1675 ---- ---- ---- ---- .183 +.027 .156 1700 ---- ---- ---- ---- .200 +.030 .170 1725 ---- ---- ---- ---- .218 +.032 .186 1750 ---- ---- ---- ---- .237 +.035 .202 1775 ---- ---- ---- ---- .257 +.038 .219 1800 ---- ---- ---- ---- .279 +.041 .238 12 1825 ---- ---- ---- ---- .302 +.044 .258 1850 ---- ---- ---- ---- .327 +.048 .279 1875 ---- ---- ---- ---- .354 +.052 .302 1900 ---- ---- ---- ---- .383 +.056 .327 1925 ---- ---- ---- ---- .414 +.060 .354 1950 ---- ---- ---- ---- .448 +.065 .383 1975 ---- ---- ---- ---- .485 +.070 .415 2000 ---- ---- ---- ---- .526 +.075 .451 201 2025 ---- ---- ---- ---- .571 +.081 .490 2050 ---- ---- ---- ---- .619 +.086 .533 2075 ---- ---- ---- ---- .672 +.092 .580 2100 ---- ---- ---- ---- .730 +.099 .631 2125 ---- ---- ---- ---- .792 +.106 .686 2150 ---- ---- ---- ---- .858 +.112 .746 2175 ---- ---- ---- ---- .930 +.120 .810 2200 ---- ---- ---- ---- 1.006 +.128 .878 2225 ---- ---- ---- ---- 1.086 +.135 .951 2250 ---- ---- ---- ---- 1.171 +.143 1.028 2275 ---- ---- ---- ---- 1.261 +.151 1.110 2300 ---- ---- ---- ---- 1.355 +.159 1.196 1 2325 ---- ---- ---- ---- 1.453 +.166 1.287 2350 ---- ---- ---- ---- 1.556 +.175 1.381 2 2375 ---- ---- ---- ---- 1.663 +.184 1.479 2400 ---- ---- ---- ---- 1.773 +.192 1.581 2425 ---- ---- ---- ---- 1.888 +.200 1.688 2450 ---- ---- ---- ---- 2.007 +.209 1.798 2475 ---- ---- ---- ---- 2.130 +.217 1.913 2500 ---- ---- ---- ---- 2.258 +.226 2.032 2525 ---- ---- ---- ---- 2.391 +.235 2.156 2550 ---- ---- ---- ---- 2.528 +.243 2.285 2575 ---- ---- ---- ---- 2.669 +.251 2.418 2600 ---- ---- ---- ---- 2.816 +.260 2.556 2625 ---- ---- ---- ---- 2.968 +.269 2.699 12 2650 ---- ---- ---- ---- 3.124 +.277 2.847 2675 ---- ---- ---- ---- 3.284 +.285 2.999 2700 ---- ---- ---- ---- 3.449 +.293 3.156 2725 ---- ---- ---- ---- 3.617 +.301 3.316 2750 ---- ---- ---- ---- 3.789 +.308 3.481 2775 ---- ---- ---- ---- 3.964 +.316 3.648 2800 ---- ---- ---- ---- 4.142 +.323 3.819 2825 ---- ---- ---- ---- 4.323 +.330 3.993 2850 ---- ---- ---- ---- 4.507 +.337 4.170 2875 ---- ---- ---- ---- 4.693 +.344 4.349 2900 ---- ---- ---- ---- 4.882 +.351 4.531 2925 ---- ---- ---- ---- 5.073 +.357 4.716 2950 ---- ---- ---- ---- 5.267 +.364 4.903 2975 ---- ---- ---- ---- 5.463 +.370 5.093 3000 ---- ---- ---- ---- 5.661 +.376 5.285 3025 ---- ---- ---- ---- 5.862 +.382 5.480 3050 ---- ---- ---- ---- 6.064 +.387 5.677 3075 ---- ---- ---- ---- 6.269 +.393 5.876 3100 ---- ---- ---- ---- 6.476 +.398 6.078 3125 ---- ---- ---- ---- 6.684 +.402 6.282 3150 ---- ---- ---- ---- 6.895 +.408 6.487 3175 ---- ---- ---- ---- 7.107 +.413 6.694 3200 ---- ---- ---- ---- 7.320 +.417 6.903 3225 ---- ---- ---- ---- 7.535 +.421 7.114 3250 ---- ---- ---- ---- 7.751 +.426 7.325 3275 ---- ---- ---- ---- 7.968 +.430 7.538 3300 ---- ---- ---- ---- 8.185 +.434 7.751 15 3325 ---- ---- ---- ---- 8.404 +.439 7.965 3350 ---- ---- ---- ---- 8.623 +.442 8.181 3375 ---- ---- ---- ---- 8.843 +.446 8.397 3400 ---- ---- ---- ---- 9.063 +.449 8.614 3425 ---- ---- ---- ---- 9.285 +.453 8.832 3450 ---- ---- ---- ---- 9.508 +.457 9.051 3475 ---- ---- ---- ---- 9.732 +.461 9.271 3500 ---- ---- ---- ---- 9.957 +.464 9.493 3525 ---- ---- ---- ---- 10.183 +.467 9.716 3550 ---- ---- ---- ---- 10.411 +.471 9.940 3575 ---- ---- ---- ---- 10.639 +.474 10.165 3600 ---- ---- ---- ---- 10.869 +.478 10.391 3625 ---- ---- ---- ---- 11.099 +.481 10.618 3650 ---- ---- ---- ---- 11.330 +.484 10.846 3675 ---- ---- ---- ---- 11.562 +.487 11.075 3700 ---- ---- ---- ---- 11.795 +.490 11.305 3725 ---- ---- ---- ---- 12.029 +.493 11.536 3750 ---- ---- ---- ---- 12.263 +.496 11.767 3775 ---- ---- ---- ---- 12.498 +.499 11.999 3800 ---- ---- ---- ---- 12.734 +.502 12.232 3825 ---- ---- ---- ---- 12.970 +.505 12.465 3850 ---- ---- ---- ---- 13.207 +.508 12.699 3875 ---- ---- ---- ---- 13.444 +.510 12.934 3900 ---- ---- ---- ---- 13.682 +.513 13.169 3925 ---- ---- ---- ---- 13.920 +.515 13.405 3950 ---- ---- ---- ---- 14.159 +.517 13.642 3975 ---- ---- ---- ---- 14.398 +.519 13.879 4000 ---- ---- ---- ---- 14.637 +.521 14.116 4025 ---- ---- ---- ---- 14.878 +.524 14.354 4050 ---- ---- ---- ---- 15.118 +.526 14.592 4075 ---- ---- ---- ---- 15.359 +.528 14.831 4100 ---- ---- ---- ---- 15.600 +.530 15.070 4500 ---- ---- ---- ---- 19.501 +.556 18.945 4700 ---- ---- ---- ---- 21.474 +.566 20.908 4900 ---- ---- ---- ---- 23.457 +.575 22.882 5000 ---- ---- ---- ---- 24.452 +.580 23.872 5500 ---- ---- ---- ---- 29.445 +.595 28.850 6000 ---- ---- ---- ---- 34.445 +.596 33.849 7000 ---- ---- ---- ---- 44.445 +.596 43.849 7500 ---- ---- ---- ---- 49.445 +.596 48.849 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .014 +.002 .012 750 ---- ---- ---- ---- .016 +.002 .014 775 ---- ---- ---- ---- .018 +.002 .016 800 ---- ---- ---- ---- .021 +.003 .018 825 ---- ---- ---- ---- .023 +.002 .021 850 ---- ---- ---- ---- .026 +.002 .024 875 ---- ---- ---- ---- .030 +.004 .026 900 ---- ---- ---- ---- .033 +.003 .030 925 ---- ---- ---- ---- .037 +.004 .033 950 ---- ---- ---- ---- .041 +.004 .037 975 ---- ---- ---- ---- .046 +.005 .041 1000 ---- ---- ---- ---- .050 +.005 .045 1025 ---- ---- ---- ---- .055 +.005 .050 1050 ---- ---- ---- ---- .061 +.007 .054 1075 ---- ---- ---- ---- .067 +.008 .059 1100 ---- ---- ---- ---- .073 +.008 .065 1125 ---- ---- ---- ---- .079 +.008 .071 1150 ---- ---- ---- ---- .086 +.009 .077 1175 ---- ---- ---- ---- .093 +.010 .083 1200 ---- ---- ---- ---- .101 +.011 .090 1225 ---- ---- ---- ---- .109 +.012 .097 1250 ---- ---- ---- ---- .117 +.013 .104 1275 ---- ---- ---- ---- .126 +.014 .112 1300 ---- ---- ---- ---- .135 +.015 .120 1325 ---- ---- ---- ---- .145 +.016 .129 1350 ---- ---- ---- ---- .155 +.017 .138 1375 ---- ---- ---- ---- .165 +.018 .147 1400 ---- ---- ---- ---- .177 +.020 .157 1425 ---- ---- ---- ---- .188 +.021 .167 1450 ---- ---- ---- ---- .200 +.022 .178 1475 ---- ---- ---- ---- .213 +.024 .189 1500 ---- ---- ---- ---- .226 +.025 .201 1525 ---- ---- ---- ---- .240 +.027 .213 1550 ---- ---- ---- ---- .255 +.029 .226 1575 ---- ---- ---- ---- .270 +.030 .240 1600 ---- ---- ---- ---- .287 +.033 .254 1625 ---- ---- ---- ---- .305 +.035 .270 1650 ---- ---- ---- ---- .323 +.036 .287 1675 ---- ---- ---- ---- .344 +.039 .305 1700 ---- ---- ---- ---- .365 +.041 .324 1725 ---- ---- ---- ---- .389 +.044 .345 1750 ---- ---- ---- ---- .414 +.047 .367 1775 ---- ---- ---- ---- .442 +.050 .392 1800 ---- ---- ---- ---- .471 +.053 .418 1825 ---- ---- ---- ---- .502 +.056 .446 1850 ---- ---- ---- ---- .536 +.060 .476 1875 ---- ---- ---- ---- .572 +.063 .509 1900 ---- ---- ---- ---- .611 +.067 .544 1925 ---- ---- ---- ---- .652 +.071 .581 1950 ---- ---- ---- ---- .696 +.076 .620 1975 ---- ---- ---- ---- .743 +.080 .663 2000 ---- ---- ---- ---- .793 +.085 .708 2025 ---- ---- ---- ---- .846 +.090 .756 2050 ---- ---- ---- ---- .902 +.095 .807 2075 ---- ---- ---- ---- .962 +.100 .862 2100 ---- ---- ---- ---- 1.025 +.106 .919 2125 ---- ---- ---- ---- 1.092 +.112 .980 2150 ---- ---- ---- ---- 1.162 +.117 1.045 2175 ---- ---- ---- ---- 1.237 +.123 1.114 2200 ---- ---- ---- ---- 1.316 +.129 1.187 2225 ---- ---- ---- ---- 1.399 +.136 1.263 2250 ---- ---- ---- ---- 1.486 +.142 1.344 2275 ---- ---- ---- ---- 1.578 +.148 1.430 2300 ---- ---- ---- ---- 1.674 +.155 1.519 2325 ---- ---- ---- ---- 1.775 +.161 1.614 2350 ---- ---- ---- ---- 1.881 +.168 1.713 2375 ---- ---- ---- ---- 1.991 +.175 1.816 2400 ---- ---- ---- ---- 2.106 +.182 1.924 2425 ---- ---- ---- ---- 2.225 +.189 2.036 2450 ---- ---- ---- ---- 2.349 +.196 2.153 2475 ---- ---- ---- ---- 2.477 +.203 2.274 2500 ---- ---- ---- ---- 2.610 +.210 2.400 2525 ---- ---- ---- ---- 2.747 +.217 2.530 2550 ---- ---- ---- ---- 2.888 +.224 2.664 2575 ---- ---- ---- ---- 3.033 +.230 2.803 2600 ---- ---- ---- ---- 3.182 +.237 2.945 2625 ---- ---- ---- ---- 3.335 +.243 3.092 2650 ---- ---- ---- ---- 3.492 +.250 3.242 2675 ---- ---- ---- ---- 3.652 +.256 3.396 2700 ---- ---- ---- ---- 3.815 +.262 3.553 2725 ---- ---- ---- ---- 3.982 +.268 3.714 2750 ---- ---- ---- ---- 4.152 +.275 3.877 2775 ---- ---- ---- ---- 4.324 +.280 4.044 2800 ---- ---- ---- ---- 4.500 +.286 4.214 2825 ---- ---- ---- ---- 4.678 +.292 4.386 2850 ---- ---- ---- ---- 4.858 +.297 4.561 2875 ---- ---- ---- ---- 5.041 +.303 4.738 2900 ---- ---- ---- ---- 5.226 +.308 4.918 2925 ---- ---- ---- ---- 5.413 +.313 5.100 2950 ---- ---- ---- ---- 5.602 +.318 5.284 2975 ---- ---- ---- ---- 5.793 +.323 5.470 3000 ---- ---- ---- ---- 5.986 +.328 5.658 3025 ---- ---- ---- ---- 6.181 +.333 5.848 3050 ---- ---- ---- ---- 6.377 +.337 6.040 3075 ---- ---- ---- ---- 6.575 +.342 6.233 3100 ---- ---- ---- ---- 6.774 +.346 6.428 3125 ---- ---- ---- ---- 6.975 +.351 6.624 3150 ---- ---- ---- ---- 7.178 +.356 6.822 3175 ---- ---- ---- ---- 7.381 +.359 7.022 3200 ---- ---- ---- ---- 7.586 +.363 7.223 3225 ---- ---- ---- ---- 7.792 +.367 7.425 3250 ---- ---- ---- ---- 7.999 +.371 7.628 3275 ---- ---- ---- ---- 8.208 +.376 7.832 3300 ---- ---- ---- ---- 8.417 +.379 8.038 3325 ---- ---- ---- ---- 8.627 +.382 8.245 15 3350 ---- ---- ---- ---- 8.839 +.386 8.453 3375 ---- ---- ---- ---- 9.051 +.389 8.662 3400 ---- ---- ---- ---- 9.265 +.393 8.872 3425 ---- ---- ---- ---- 9.479 +.396 9.083 3450 ---- ---- ---- ---- 9.695 +.400 9.295 3475 ---- ---- ---- ---- 9.911 +.404 9.507 3500 ---- ---- ---- ---- 10.128 +.407 9.721 3525 ---- ---- ---- ---- 10.346 +.410 9.936 3550 ---- ---- ---- ---- 10.564 +.412 10.152 3575 ---- ---- ---- ---- 10.784 +.416 10.368 3600 ---- ---- ---- ---- 11.005 +.419 10.586 3625 ---- ---- ---- ---- 11.226 +.422 10.804 3650 ---- ---- ---- ---- 11.448 +.425 11.023 3675 ---- ---- ---- ---- 11.671 +.428 11.243 3700 ---- ---- ---- ---- 11.894 +.430 11.464 3725 ---- ---- ---- ---- 12.119 +.433 11.686 3750 ---- ---- ---- ---- 12.344 +.436 11.908 3775 ---- ---- ---- ---- 12.569 +.438 12.131 3800 ---- ---- ---- ---- 12.796 +.441 12.355 3825 ---- ---- ---- ---- 13.023 +.443 12.580 3850 ---- ---- ---- ---- 13.250 +.445 12.805 3875 ---- ---- ---- ---- 13.479 +.448 13.031 3900 ---- ---- ---- ---- 13.707 +.450 13.257 3925 ---- ---- ---- ---- 13.937 +.453 13.484 3950 ---- ---- ---- ---- 14.167 +.455 13.712 3975 ---- ---- ---- ---- 14.397 +.457 13.940 4000 ---- ---- ---- ---- 14.628 +.459 14.169 4025 ---- ---- ---- ---- 14.860 +.461 14.399 4050 ---- ---- ---- ---- 15.092 +.463 14.629 4075 ---- ---- ---- ---- 15.324 +.465 14.859 4100 ---- ---- ---- ---- 15.557 +.467 15.090 5000 ---- ---- ---- ---- 24.169 +.521 23.648 6000 ---- ---- ---- ---- 34.011 +.553 33.458 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .116 +.009 .107 950 ---- ---- ---- ---- .125 +.010 .115 975 ---- ---- ---- ---- .135 +.010 .125 1000 ---- ---- ---- ---- .146 +.012 .134 1025 ---- ---- ---- ---- .157 +.012 .145 1050 ---- ---- ---- ---- .169 +.014 .155 1075 ---- ---- ---- ---- .181 +.015 .166 1100 ---- ---- ---- ---- .193 +.016 .177 1125 ---- ---- ---- ---- .206 +.017 .189 1150 ---- ---- ---- ---- .219 +.018 .201 1175 ---- ---- ---- ---- .233 +.019 .214 1200 ---- ---- ---- ---- .247 +.020 .227 1225 ---- ---- ---- ---- .262 +.022 .240 1250 ---- ---- ---- ---- .277 +.023 .254 1275 ---- ---- ---- ---- .292 +.023 .269 1300 ---- ---- ---- ---- .308 +.025 .283 1325 ---- ---- ---- ---- .325 +.027 .298 1350 ---- ---- ---- ---- .342 +.028 .314 1375 ---- ---- ---- ---- .360 +.030 .330 1400 ---- ---- ---- ---- .378 +.032 .346 1425 ---- ---- ---- ---- .396 +.033 .363 1450 ---- ---- ---- ---- .415 +.035 .380 1475 ---- ---- ---- ---- .435 +.037 .398 1500 ---- ---- ---- ---- .455 +.039 .416 1525 ---- ---- ---- ---- .475 +.040 .435 1550 ---- ---- ---- ---- .497 +.042 .455 1575 ---- ---- ---- ---- .519 +.044 .475 1600 ---- ---- ---- ---- .543 +.047 .496 1625 ---- ---- ---- ---- .567 +.049 .518 1650 ---- ---- ---- ---- .593 +.051 .542 1675 ---- ---- ---- ---- .620 +.053 .567 1700 ---- ---- ---- ---- .649 +.056 .593 1725 ---- ---- ---- ---- .680 +.059 .621 1750 ---- ---- ---- ---- .713 +.062 .651 1775 ---- ---- ---- ---- .747 +.064 .683 1800 ---- ---- ---- ---- .784 +.068 .716 1825 ---- ---- ---- ---- .824 +.072 .752 1850 ---- ---- ---- ---- .865 +.074 .791 1875 ---- ---- ---- ---- .910 +.079 .831 1900 ---- ---- ---- ---- .957 +.082 .875 1925 ---- ---- ---- ---- 1.006 +.086 .920 1950 ---- ---- ---- ---- 1.058 +.090 .968 1975 ---- ---- ---- ---- 1.113 +.094 1.019 2000 ---- ---- ---- ---- 1.171 +.098 1.073 2025 ---- ---- ---- ---- 1.232 +.103 1.129 2050 ---- ---- ---- ---- 1.296 +.107 1.189 2075 ---- ---- ---- ---- 1.363 +.112 1.251 2100 ---- ---- ---- ---- 1.434 +.117 1.317 2125 ---- ---- ---- ---- 1.508 +.122 1.386 2150 ---- ---- ---- ---- 1.586 +.127 1.459 2175 ---- ---- ---- ---- 1.667 +.132 1.535 2200 ---- ---- ---- ---- 1.752 +.137 1.615 2225 ---- ---- ---- ---- 1.842 +.143 1.699 2250 ---- ---- ---- ---- 1.935 +.148 1.787 2275 ---- ---- ---- ---- 2.033 +.154 1.879 2300 ---- ---- ---- ---- 2.134 +.159 1.975 2325 ---- ---- ---- ---- 2.241 +.165 2.076 2350 ---- ---- ---- ---- 2.351 +.171 2.180 2375 ---- ---- ---- ---- 2.466 +.177 2.289 2400 ---- ---- ---- ---- 2.585 +.182 2.403 2425 ---- ---- ---- ---- 2.708 +.188 2.520 2450 ---- ---- ---- ---- 2.836 +.194 2.642 2475 ---- ---- ---- ---- 2.967 +.199 2.768 2500 ---- ---- ---- ---- 3.103 +.205 2.898 2525 ---- ---- ---- ---- 3.243 +.211 3.032 2550 ---- ---- ---- ---- 3.386 +.216 3.170 2575 ---- ---- ---- ---- 3.534 +.222 3.312 2600 ---- ---- ---- ---- 3.685 +.227 3.458 2625 ---- ---- ---- ---- 3.840 +.233 3.607 2650 ---- ---- ---- ---- 3.999 +.239 3.760 2675 ---- ---- ---- ---- 4.160 +.243 3.917 2700 ---- ---- ---- ---- 4.325 +.249 4.076 2725 ---- ---- ---- ---- 4.493 +.254 4.239 2750 ---- ---- ---- ---- 4.664 +.259 4.405 2775 ---- ---- ---- ---- 4.837 +.263 4.574 2800 ---- ---- ---- ---- 5.013 +.268 4.745 2825 ---- ---- ---- ---- 5.192 +.274 4.918 2850 ---- ---- ---- ---- 5.372 +.278 5.094 2875 ---- ---- ---- ---- 5.555 +.282 5.273 2900 ---- ---- ---- ---- 5.740 +.287 5.453 2925 ---- ---- ---- ---- 5.927 +.291 5.636 2950 ---- ---- ---- ---- 6.116 +.296 5.820 2975 ---- ---- ---- ---- 6.306 +.300 6.006 3000 ---- ---- ---- ---- 6.498 +.304 6.194 3025 ---- ---- ---- ---- 6.692 +.308 6.384 3050 ---- ---- ---- ---- 6.887 +.312 6.575 3075 ---- ---- ---- ---- 7.084 +.316 6.768 3100 ---- ---- ---- ---- 7.282 +.320 6.962 3125 ---- ---- ---- ---- 7.481 +.323 7.158 3150 ---- ---- ---- ---- 7.682 +.327 7.355 3175 ---- ---- ---- ---- 7.883 +.330 7.553 3200 ---- ---- ---- ---- 8.086 +.334 7.752 3225 ---- ---- ---- ---- 8.290 +.337 7.953 3250 ---- ---- ---- ---- 8.495 +.341 8.154 3275 ---- ---- ---- ---- 8.701 +.344 8.357 3300 ---- ---- ---- ---- 8.908 +.347 8.561 3325 ---- ---- ---- ---- 9.116 +.351 8.765 3350 ---- ---- ---- ---- 9.325 +.354 8.971 3375 ---- ---- ---- ---- 9.534 +.357 9.177 3400 ---- ---- ---- ---- 9.745 +.360 9.385 3425 ---- ---- ---- ---- 9.956 +.363 9.593 3450 ---- ---- ---- ---- 10.168 +.366 9.802 3475 ---- ---- ---- ---- 10.381 +.369 10.012 3500 ---- ---- ---- ---- 10.595 +.372 10.223 3525 ---- ---- ---- ---- 10.809 +.374 10.435 3550 ---- ---- ---- ---- 11.025 +.378 10.647 3575 ---- ---- ---- ---- 11.241 +.380 10.861 3600 ---- ---- ---- ---- 11.457 +.382 11.075 3625 ---- ---- ---- ---- 11.675 +.385 11.290 3650 ---- ---- ---- ---- 11.893 +.387 11.506 3675 ---- ---- ---- ---- 12.113 +.391 11.722 3700 ---- ---- ---- ---- 12.332 +.392 11.940 3725 ---- ---- ---- ---- 12.553 +.395 12.158 3750 ---- ---- ---- ---- 12.774 +.397 12.377 3775 ---- ---- ---- ---- 12.996 +.400 12.596 3800 ---- ---- ---- ---- 13.219 +.403 12.816 3825 ---- ---- ---- ---- 13.442 +.405 13.037 3850 ---- ---- ---- ---- 13.666 +.407 13.259 3875 ---- ---- ---- ---- 13.890 +.409 13.481 3900 ---- ---- ---- ---- 14.116 +.412 13.704 3925 ---- ---- ---- ---- 14.341 +.413 13.928 3950 ---- ---- ---- ---- 14.567 +.415 14.152 3975 ---- ---- ---- ---- 14.794 +.417 14.377 4000 ---- ---- ---- ---- 15.022 +.420 14.602 4025 ---- ---- ---- ---- 15.249 +.421 14.828 4050 ---- ---- ---- ---- 15.478 +.424 15.054 4075 ---- ---- ---- ---- 15.706 +.425 15.281 4100 ---- ---- ---- ---- 15.936 +.427 15.509 4125 ---- ---- ---- ---- 16.166 +.429 15.737 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .188 +.013 .175 950 ---- ---- ---- ---- .201 +.013 .188 975 ---- ---- ---- ---- .215 +.014 .201 1000 ---- ---- ---- ---- .230 +.016 .214 1025 ---- ---- ---- ---- .245 +.017 .228 1050 ---- ---- ---- ---- .260 +.017 .243 1075 ---- ---- ---- ---- .276 +.019 .257 1100 ---- ---- ---- ---- .293 +.020 .273 1125 ---- ---- ---- ---- .310 +.022 .288 1150 ---- ---- ---- ---- .327 +.023 .304 1175 ---- ---- ---- ---- .345 +.024 .321 1200 ---- ---- ---- ---- .363 +.025 .338 1225 ---- ---- ---- ---- .381 +.026 .355 1250 ---- ---- ---- ---- .401 +.028 .373 1275 ---- ---- ---- ---- .420 +.029 .391 1300 ---- ---- ---- ---- .440 +.031 .409 1325 ---- ---- ---- ---- .460 +.032 .428 1350 ---- ---- ---- ---- .481 +.034 .447 1375 ---- ---- ---- ---- .502 +.035 .467 1400 ---- ---- ---- ---- .524 +.037 .487 1425 ---- ---- ---- ---- .546 +.039 .507 1450 ---- ---- ---- ---- .569 +.041 .528 1475 ---- ---- ---- ---- .592 +.043 .549 1500 ---- ---- ---- ---- .615 +.045 .570 1525 ---- ---- ---- ---- .640 +.047 .593 1550 ---- ---- ---- ---- .664 +.049 .615 1575 ---- ---- ---- ---- .690 +.051 .639 1600 ---- ---- ---- ---- .717 +.053 .664 1625 ---- ---- ---- ---- .745 +.056 .689 1650 ---- ---- ---- ---- .774 +.058 .716 1675 ---- ---- ---- ---- .805 +.061 .744 1700 ---- ---- ---- ---- .837 +.063 .774 1725 ---- ---- ---- ---- .872 +.066 .806 1750 ---- ---- ---- ---- .908 +.068 .840 1775 ---- ---- ---- ---- .947 +.072 .875 1800 ---- ---- ---- ---- .988 +.075 .913 1825 ---- ---- ---- ---- 1.031 +.078 .953 1850 ---- ---- ---- ---- 1.077 +.081 .996 1875 ---- ---- ---- ---- 1.125 +.085 1.040 1900 ---- ---- ---- ---- 1.176 +.088 1.088 1925 ---- ---- ---- ---- 1.230 +.092 1.138 1950 ---- ---- ---- ---- 1.286 +.096 1.190 1975 ---- ---- ---- ---- 1.345 +.100 1.245 2000 ---- ---- ---- ---- 1.407 +.104 1.303 2025 ---- ---- ---- ---- 1.472 +.108 1.364 2050 ---- ---- ---- ---- 1.540 +.112 1.428 2075 ---- ---- ---- ---- 1.611 +.116 1.495 2100 ---- ---- ---- ---- 1.686 +.121 1.565 2125 ---- ---- ---- ---- 1.764 +.126 1.638 2150 ---- ---- ---- ---- 1.845 +.130 1.715 2175 ---- ---- ---- ---- 1.930 +.135 1.795 2200 ---- ---- ---- ---- 2.019 +.140 1.879 2225 ---- ---- ---- ---- 2.112 +.145 1.967 2250 ---- ---- ---- ---- 2.208 +.150 2.058 2275 ---- ---- ---- ---- 2.309 +.155 2.154 2300 ---- ---- ---- ---- 2.414 +.160 2.254 2325 ---- ---- ---- ---- 2.523 +.165 2.358 2350 ---- ---- ---- ---- 2.637 +.171 2.466 2375 ---- ---- ---- ---- 2.755 +.176 2.579 2400 ---- ---- ---- ---- 2.876 +.180 2.696 2425 ---- ---- ---- ---- 3.002 +.186 2.816 2450 ---- ---- ---- ---- 3.132 +.191 2.941 2475 ---- ---- ---- ---- 3.267 +.197 3.070 2500 ---- ---- ---- ---- 3.405 +.202 3.203 2525 ---- ---- ---- ---- 3.547 +.207 3.340 2550 ---- ---- ---- ---- 3.693 +.212 3.481 2575 ---- ---- ---- ---- 3.842 +.217 3.625 2600 ---- ---- ---- ---- 3.995 +.222 3.773 2625 ---- ---- ---- ---- 4.152 +.227 3.925 2650 ---- ---- ---- ---- 4.312 +.232 4.080 2675 ---- ---- ---- ---- 4.475 +.236 4.239 2700 ---- ---- ---- ---- 4.642 +.242 4.400 2725 ---- ---- ---- ---- 4.811 +.246 4.565 2750 ---- ---- ---- ---- 4.983 +.251 4.732 2775 ---- ---- ---- ---- 5.157 +.254 4.903 2800 ---- ---- ---- ---- 5.334 +.259 5.075 2825 ---- ---- ---- ---- 5.514 +.264 5.250 2850 ---- ---- ---- ---- 5.695 +.268 5.427 2875 ---- ---- ---- ---- 5.878 +.271 5.607 2900 ---- ---- ---- ---- 6.064 +.276 5.788 2925 ---- ---- ---- ---- 6.251 +.279 5.972 2950 ---- ---- ---- ---- 6.440 +.283 6.157 2975 ---- ---- ---- ---- 6.631 +.287 6.344 3000 ---- ---- ---- ---- 6.823 +.291 6.532 3025 ---- ---- ---- ---- 7.017 +.295 6.722 3050 ---- ---- ---- ---- 7.212 +.298 6.914 3075 ---- ---- ---- ---- 7.409 +.302 7.107 3100 ---- ---- ---- ---- 7.607 +.306 7.301 3125 ---- ---- ---- ---- 7.806 +.309 7.497 3150 ---- ---- ---- ---- 8.006 +.312 7.694 3175 ---- ---- ---- ---- 8.207 +.315 7.892 3200 ---- ---- ---- ---- 8.410 +.319 8.091 3225 ---- ---- ---- ---- 8.613 +.322 8.291 3250 ---- ---- ---- ---- 8.817 +.325 8.492 3275 ---- ---- ---- ---- 9.022 +.328 8.694 3300 ---- ---- ---- ---- 9.229 +.331 8.898 3325 ---- ---- ---- ---- 9.436 +.334 9.102 3350 ---- ---- ---- ---- 9.643 +.337 9.306 3375 ---- ---- ---- ---- 9.852 +.340 9.512 3400 ---- ---- ---- ---- 10.061 +.342 9.719 3425 ---- ---- ---- ---- 10.272 +.346 9.926 3450 ---- ---- ---- ---- 10.482 +.348 10.134 3475 ---- ---- ---- ---- 10.694 +.351 10.343 3500 ---- ---- ---- ---- 10.907 +.354 10.553 3525 ---- ---- ---- ---- 11.120 +.356 10.764 3550 ---- ---- ---- ---- 11.334 +.359 10.975 3575 ---- ---- ---- ---- 11.548 +.361 11.187 3600 ---- ---- ---- ---- 11.764 +.364 11.400 3625 ---- ---- ---- ---- 11.980 +.366 11.614 3650 ---- ---- ---- ---- 12.197 +.369 11.828 3675 ---- ---- ---- ---- 12.415 +.371 12.044 3700 ---- ---- ---- ---- 12.633 +.373 12.260 3725 ---- ---- ---- ---- 12.852 +.375 12.477 3750 ---- ---- ---- ---- 13.072 +.378 12.694 3775 ---- ---- ---- ---- 13.292 +.379 12.913 3800 ---- ---- ---- ---- 13.514 +.383 13.131 3825 ---- ---- ---- ---- 13.735 +.384 13.351 3850 ---- ---- ---- ---- 13.958 +.387 13.571 3875 ---- ---- ---- ---- 14.181 +.389 13.792 3900 ---- ---- ---- ---- 14.404 +.390 14.014 3925 ---- ---- ---- ---- 14.628 +.392 14.236 3950 ---- ---- ---- ---- 14.853 +.394 14.459 3975 ---- ---- ---- ---- 15.078 +.396 14.682 4000 ---- ---- ---- ---- 15.304 +.398 14.906 4025 ---- ---- ---- ---- 15.531 +.400 15.131 4050 ---- ---- ---- ---- 15.757 +.401 15.356 4075 ---- ---- ---- ---- 15.985 +.404 15.581 4100 ---- ---- ---- ---- 16.213 +.406 15.807 4125 ---- ---- ---- ---- 16.441 +.407 16.034 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .412 +.022 .390 1050 ---- ---- ---- ---- .434 +.023 .411 1075 ---- ---- ---- ---- .456 +.025 .431 1100 ---- ---- ---- ---- .478 +.025 .453 1125 ---- ---- ---- ---- .501 +.027 .474 1150 ---- ---- ---- ---- .524 +.028 .496 1175 ---- ---- ---- ---- .548 +.030 .518 1200 ---- ---- ---- ---- .572 +.031 .541 1225 ---- ---- ---- ---- .597 +.033 .564 1250 ---- ---- ---- ---- .621 +.034 .587 1275 ---- ---- ---- ---- .646 +.035 .611 1300 ---- ---- ---- ---- .672 +.037 .635 1325 ---- ---- ---- ---- .698 +.039 .659 1350 ---- ---- ---- ---- .724 +.041 .683 1375 ---- ---- ---- ---- .750 +.042 .708 1400 ---- ---- ---- ---- .777 +.044 .733 1425 ---- ---- ---- ---- .804 +.046 .758 1450 ---- ---- ---- ---- .831 +.047 .784 1475 ---- ---- ---- ---- .859 +.049 .810 1500 ---- ---- ---- ---- .887 +.051 .836 1525 ---- ---- ---- ---- .915 +.053 .862 1550 ---- ---- ---- ---- .944 +.055 .889 1575 ---- ---- ---- ---- .972 +.057 .915 1600 ---- ---- ---- ---- 1.002 +.059 .943 1625 ---- ---- ---- ---- 1.032 +.062 .970 1650 ---- ---- ---- ---- 1.062 +.063 .999 1675 ---- ---- ---- ---- 1.094 +.066 1.028 1700 ---- ---- ---- ---- 1.126 +.068 1.058 1725 ---- ---- ---- ---- 1.160 +.071 1.089 1750 ---- ---- ---- ---- 1.195 +.073 1.122 1775 ---- ---- ---- ---- 1.231 +.075 1.156 1800 ---- ---- ---- ---- 1.270 +.078 1.192 1825 ---- ---- ---- ---- 1.311 +.081 1.230 1850 ---- ---- ---- ---- 1.353 +.083 1.270 1875 ---- ---- ---- ---- 1.399 +.087 1.312 1900 ---- ---- ---- ---- 1.447 +.090 1.357 1925 ---- ---- ---- ---- 1.497 +.093 1.404 1950 ---- ---- ---- ---- 1.550 +.096 1.454 1975 ---- ---- ---- ---- 1.605 +.099 1.506 2000 ---- ---- ---- ---- 1.664 +.103 1.561 2025 ---- ---- ---- ---- 1.725 +.106 1.619 2050 ---- ---- ---- ---- 1.789 +.110 1.679 2075 ---- ---- ---- ---- 1.855 +.113 1.742 2100 ---- ---- ---- ---- 1.925 +.117 1.808 2125 ---- ---- ---- ---- 1.998 +.121 1.877 2150 ---- ---- ---- ---- 2.073 +.125 1.948 2175 ---- ---- ---- ---- 2.152 +.129 2.023 2200 ---- ---- ---- ---- 2.234 +.133 2.101 2225 ---- ---- ---- ---- 2.320 +.138 2.182 2250 ---- ---- ---- ---- 2.409 +.142 2.267 2275 ---- ---- ---- ---- 2.501 +.146 2.355 2300 ---- ---- ---- ---- 2.598 +.151 2.447 2325 ---- ---- ---- ---- 2.698 +.155 2.543 2350 ---- ---- ---- ---- 2.802 +.159 2.643 2375 ---- ---- ---- ---- 2.910 +.164 2.746 2400 ---- ---- ---- ---- 3.022 +.168 2.854 2425 ---- ---- ---- ---- 3.139 +.173 2.966 2450 ---- ---- ---- ---- 3.259 +.177 3.082 2475 ---- ---- ---- ---- 3.384 +.182 3.202 2500 ---- ---- ---- ---- 3.513 +.187 3.326 2525 ---- ---- ---- ---- 3.646 +.192 3.454 2550 ---- ---- ---- ---- 3.783 +.196 3.587 2575 ---- ---- ---- ---- 3.923 +.200 3.723 2600 ---- ---- ---- ---- 4.068 +.205 3.863 2625 ---- ---- ---- ---- 4.216 +.209 4.007 2650 ---- ---- ---- ---- 4.368 +.214 4.154 2675 ---- ---- ---- ---- 4.524 +.218 4.306 2700 ---- ---- ---- ---- 4.683 +.223 4.460 2725 ---- ---- ---- ---- 4.845 +.227 4.618 2750 ---- ---- ---- ---- 5.011 +.231 4.780 2775 ---- ---- ---- ---- 5.179 +.235 4.944 2800 ---- ---- ---- ---- 5.351 +.239 5.112 2825 ---- ---- ---- ---- 5.525 +.243 5.282 2850 ---- ---- ---- ---- 5.702 +.247 5.455 2875 ---- ---- ---- ---- 5.881 +.251 5.630 2900 ---- ---- ---- ---- 6.062 +.254 5.808 2925 ---- ---- ---- ---- 6.246 +.258 5.988 2950 ---- ---- ---- ---- 6.432 +.262 6.170 2975 ---- ---- ---- ---- 6.619 +.265 6.354 3000 ---- ---- ---- ---- 6.808 +.268 6.540 3025 ---- ---- ---- ---- 6.999 +.272 6.727 3050 ---- ---- ---- ---- 7.192 +.276 6.916 3075 ---- ---- ---- ---- 7.385 +.278 7.107 3100 ---- ---- ---- ---- 7.581 +.282 7.299 3125 ---- ---- ---- ---- 7.778 +.285 7.493 3150 ---- ---- ---- ---- 7.976 +.288 7.688 3175 ---- ---- ---- ---- 8.175 +.291 7.884 3200 ---- ---- ---- ---- 8.375 +.294 8.081 3225 ---- ---- ---- ---- 8.576 +.297 8.279 3250 ---- ---- ---- ---- 8.779 +.300 8.479 3275 ---- ---- ---- ---- 8.982 +.303 8.679 3300 ---- ---- ---- ---- 9.186 +.306 8.880 3325 ---- ---- ---- ---- 9.391 +.309 9.082 3350 ---- ---- ---- ---- 9.597 +.311 9.286 3375 ---- ---- ---- ---- 9.803 +.313 9.490 3400 ---- ---- ---- ---- 10.011 +.317 9.694 3425 ---- ---- ---- ---- 10.219 +.319 9.900 3450 ---- ---- ---- ---- 10.428 +.322 10.106 3475 ---- ---- ---- ---- 10.637 +.324 10.313 3500 ---- ---- ---- ---- 10.848 +.327 10.521 3525 ---- ---- ---- ---- 11.058 +.329 10.729 3550 ---- ---- ---- ---- 11.270 +.332 10.938 3575 ---- ---- ---- ---- 11.482 +.334 11.148 3600 ---- ---- ---- ---- 11.695 +.336 11.359 3625 ---- ---- ---- ---- 11.908 +.338 11.570 3650 ---- ---- ---- ---- 12.123 +.341 11.782 3675 ---- ---- ---- ---- 12.338 +.344 11.994 3700 ---- ---- ---- ---- 12.553 +.345 12.208 3725 ---- ---- ---- ---- 12.769 +.347 12.422 3750 ---- ---- ---- ---- 12.986 +.349 12.637 3775 ---- ---- ---- ---- 13.204 +.352 12.852 3800 ---- ---- ---- ---- 13.422 +.354 13.068 3825 ---- ---- ---- ---- 13.641 +.356 13.285 3850 ---- ---- ---- ---- 13.861 +.358 13.503 3875 ---- ---- ---- ---- 14.081 +.360 13.721 3900 ---- ---- ---- ---- 14.302 +.362 13.940 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .521 +.025 .496 1050 ---- ---- ---- ---- .546 +.026 .520 1075 ---- ---- ---- ---- .571 +.027 .544 1100 ---- ---- ---- ---- .597 +.029 .568 1125 ---- ---- ---- ---- .623 +.030 .593 1150 ---- ---- ---- ---- .650 +.032 .618 1175 ---- ---- ---- ---- .677 +.033 .644 1200 ---- ---- ---- ---- .704 +.035 .669 1225 ---- ---- ---- ---- .731 +.036 .695 1250 ---- ---- ---- ---- .759 +.038 .721 1275 ---- ---- ---- ---- .787 +.039 .748 1300 ---- ---- ---- ---- .815 +.041 .774 1325 ---- ---- ---- ---- .843 +.042 .801 1350 ---- ---- ---- ---- .872 +.044 .828 1375 ---- ---- ---- ---- .901 +.046 .855 1400 ---- ---- ---- ---- .930 +.047 .883 1425 ---- ---- ---- ---- .960 +.049 .911 1450 ---- ---- ---- ---- .989 +.051 .938 1475 ---- ---- ---- ---- 1.019 +.053 .966 1500 ---- ---- ---- ---- 1.050 +.055 .995 1525 ---- ---- ---- ---- 1.080 +.057 1.023 1550 ---- ---- ---- ---- 1.111 +.059 1.052 1575 ---- ---- ---- ---- 1.141 +.060 1.081 1600 ---- ---- ---- ---- 1.173 +.063 1.110 1625 ---- ---- ---- ---- 1.204 +.065 1.139 1650 ---- ---- ---- ---- 1.237 +.067 1.170 1675 ---- ---- ---- ---- 1.270 +.069 1.201 1700 ---- ---- ---- ---- 1.304 +.072 1.232 1725 ---- ---- ---- ---- 1.339 +.074 1.265 1750 ---- ---- ---- ---- 1.376 +.076 1.300 1775 ---- ---- ---- ---- 1.414 +.078 1.336 1800 ---- ---- ---- ---- 1.455 +.082 1.373 1825 ---- ---- ---- ---- 1.497 +.084 1.413 1850 ---- ---- ---- ---- 1.542 +.087 1.455 1875 ---- ---- ---- ---- 1.589 +.090 1.499 1900 ---- ---- ---- ---- 1.639 +.093 1.546 1925 ---- ---- ---- ---- 1.691 +.096 1.595 1950 ---- ---- ---- ---- 1.746 +.099 1.647 1975 ---- ---- ---- ---- 1.803 +.102 1.701 2000 ---- ---- ---- ---- 1.864 +.106 1.758 2025 ---- ---- ---- ---- 1.927 +.109 1.818 2050 ---- ---- ---- ---- 1.993 +.112 1.881 2075 ---- ---- ---- ---- 2.061 +.115 1.946 2100 ---- ---- ---- ---- 2.133 +.119 2.014 2125 ---- ---- ---- ---- 2.208 +.123 2.085 2150 ---- ---- ---- ---- 2.285 +.127 2.158 2175 ---- ---- ---- ---- 2.366 +.131 2.235 2200 ---- ---- ---- ---- 2.450 +.135 2.315 2225 ---- ---- ---- ---- 2.537 +.138 2.399 2250 ---- ---- ---- ---- 2.628 +.143 2.485 2275 ---- ---- ---- ---- 2.722 +.146 2.576 2300 ---- ---- ---- ---- 2.820 +.150 2.670 2325 ---- ---- ---- ---- 2.922 +.155 2.767 2350 ---- ---- ---- ---- 3.028 +.159 2.869 2375 ---- ---- ---- ---- 3.138 +.163 2.975 2400 ---- ---- ---- ---- 3.252 +.168 3.084 2425 ---- ---- ---- ---- 3.370 +.172 3.198 2450 ---- ---- ---- ---- 3.493 +.177 3.316 2475 ---- ---- ---- ---- 3.619 +.181 3.438 2500 ---- ---- ---- ---- 3.749 +.184 3.565 2525 ---- ---- ---- ---- 3.884 +.189 3.695 2550 ---- ---- ---- ---- 4.022 +.193 3.829 2575 ---- ---- ---- ---- 4.164 +.197 3.967 2600 ---- ---- ---- ---- 4.310 +.201 4.109 2625 ---- ---- ---- ---- 4.460 +.206 4.254 2650 ---- ---- ---- ---- 4.614 +.210 4.404 2675 ---- ---- ---- ---- 4.771 +.215 4.556 2700 ---- ---- ---- ---- 4.931 +.218 4.713 2725 ---- ---- ---- ---- 5.095 +.222 4.873 2750 ---- ---- ---- ---- 5.262 +.226 5.036 2775 ---- ---- ---- ---- 5.432 +.230 5.202 2800 ---- ---- ---- ---- 5.604 +.233 5.371 2825 ---- ---- ---- ---- 5.780 +.237 5.543 2850 ---- ---- ---- ---- 5.958 +.241 5.717 2875 ---- ---- ---- ---- 6.138 +.244 5.894 2900 ---- ---- ---- ---- 6.321 +.248 6.073 2925 ---- ---- ---- ---- 6.505 +.251 6.254 2950 ---- ---- ---- ---- 6.692 +.255 6.437 2975 ---- ---- ---- ---- 6.880 +.258 6.622 3000 ---- ---- ---- ---- 7.071 +.262 6.809 3025 ---- ---- ---- ---- 7.262 +.264 6.998 3050 ---- ---- ---- ---- 7.456 +.268 7.188 3075 ---- ---- ---- ---- 7.650 +.270 7.380 3100 ---- ---- ---- ---- 7.847 +.274 7.573 3125 ---- ---- ---- ---- 8.044 +.277 7.767 3150 ---- ---- ---- ---- 8.243 +.280 7.963 3175 ---- ---- ---- ---- 8.442 +.282 8.160 3200 ---- ---- ---- ---- 8.643 +.285 8.358 3225 ---- ---- ---- ---- 8.845 +.288 8.557 3250 ---- ---- ---- ---- 9.048 +.291 8.757 3275 ---- ---- ---- ---- 9.251 +.293 8.958 3300 ---- ---- ---- ---- 9.456 +.296 9.160 3325 ---- ---- ---- ---- 9.661 +.299 9.362 3350 ---- ---- ---- ---- 9.867 +.301 9.566 3375 ---- ---- ---- ---- 10.074 +.304 9.770 3400 ---- ---- ---- ---- 10.282 +.307 9.975 3425 ---- ---- ---- ---- 10.490 +.309 10.181 3450 ---- ---- ---- ---- 10.699 +.311 10.388 3475 ---- ---- ---- ---- 10.909 +.314 10.595 3500 ---- ---- ---- ---- 11.119 +.316 10.803 3525 ---- ---- ---- ---- 11.330 +.319 11.011 3550 ---- ---- ---- ---- 11.541 +.321 11.220 3575 ---- ---- ---- ---- 11.753 +.323 11.430 3600 ---- ---- ---- ---- 11.966 +.325 11.641 3625 ---- ---- ---- ---- 12.179 +.327 11.852 3650 ---- ---- ---- ---- 12.393 +.329 12.064 3675 ---- ---- ---- ---- 12.608 +.332 12.276 3700 ---- ---- ---- ---- 12.823 +.333 12.490 3725 ---- ---- ---- ---- 13.039 +.335 12.704 3750 ---- ---- ---- ---- 13.256 +.338 12.918 3775 ---- ---- ---- ---- 13.474 +.340 13.134 3800 ---- ---- ---- ---- 13.692 +.342 13.350 3825 ---- ---- ---- ---- 13.910 +.343 13.567 3850 ---- ---- ---- ---- 14.130 +.346 13.784 3875 ---- ---- ---- ---- 14.350 +.348 14.002 3900 ---- ---- ---- ---- 14.570 +.349 14.221 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .676 +.028 .648 1050 ---- ---- ---- ---- .706 +.030 .676 1075 ---- ---- ---- ---- .735 +.031 .704 1100 ---- ---- ---- ---- .765 +.032 .733 1125 ---- ---- ---- ---- .796 +.035 .761 1150 ---- ---- ---- ---- .826 +.036 .790 1175 ---- ---- ---- ---- .857 +.037 .820 1200 ---- ---- ---- ---- .888 +.039 .849 1225 ---- ---- ---- ---- .919 +.041 .878 1250 ---- ---- ---- ---- .950 +.042 .908 1275 ---- ---- ---- ---- .981 +.043 .938 1300 ---- ---- ---- ---- 1.013 +.045 .968 1325 ---- ---- ---- ---- 1.045 +.047 .998 1350 ---- ---- ---- ---- 1.077 +.049 1.028 1375 ---- ---- ---- ---- 1.109 +.050 1.059 1400 ---- ---- ---- ---- 1.141 +.052 1.089 1425 ---- ---- ---- ---- 1.173 +.053 1.120 1450 ---- ---- ---- ---- 1.206 +.056 1.150 1475 ---- ---- ---- ---- 1.238 +.057 1.181 1500 ---- ---- ---- ---- 1.271 +.059 1.212 1525 ---- ---- ---- ---- 1.304 +.061 1.243 1550 ---- ---- ---- ---- 1.337 +.063 1.274 1575 ---- ---- ---- ---- 1.370 +.065 1.305 1600 ---- ---- ---- ---- 1.403 +.067 1.336 1625 ---- ---- ---- ---- 1.437 +.069 1.368 1650 ---- ---- ---- ---- 1.471 +.071 1.400 1675 ---- ---- ---- ---- 1.507 +.074 1.433 1700 ---- ---- ---- ---- 1.543 +.076 1.467 1725 ---- ---- ---- ---- 1.580 +.078 1.502 1750 ---- ---- ---- ---- 1.619 +.081 1.538 1775 ---- ---- ---- ---- 1.659 +.083 1.576 1800 ---- ---- ---- ---- 1.701 +.085 1.616 1825 ---- ---- ---- ---- 1.745 +.087 1.658 1850 ---- ---- ---- ---- 1.792 +.090 1.702 1875 ---- ---- ---- ---- 1.842 +.094 1.748 1900 ---- ---- ---- ---- 1.893 +.096 1.797 1925 ---- ---- ---- ---- 1.948 +.099 1.849 1950 ---- ---- ---- ---- 2.005 +.102 1.903 1975 ---- ---- ---- ---- 2.065 +.105 1.960 2000 ---- ---- ---- ---- 2.128 +.109 2.019 2025 ---- ---- ---- ---- 2.193 +.111 2.082 2050 ---- ---- ---- ---- 2.261 +.114 2.147 2075 ---- ---- ---- ---- 2.332 +.118 2.214 2100 ---- ---- ---- ---- 2.406 +.121 2.285 2125 ---- ---- ---- ---- 2.483 +.125 2.358 2150 ---- ---- ---- ---- 2.563 +.129 2.434 2175 ---- ---- ---- ---- 2.646 +.132 2.514 2200 ---- ---- ---- ---- 2.732 +.136 2.596 2225 ---- ---- ---- ---- 2.822 +.140 2.682 2250 ---- ---- ---- ---- 2.915 +.144 2.771 2275 ---- ---- ---- ---- 3.011 +.147 2.864 2300 ---- ---- ---- ---- 3.112 +.151 2.961 2325 ---- ---- ---- ---- 3.216 +.155 3.061 2350 ---- ---- ---- ---- 3.324 +.159 3.165 2375 ---- ---- ---- ---- 3.436 +.163 3.273 2400 ---- ---- ---- ---- 3.552 +.167 3.385 2425 ---- ---- ---- ---- 3.672 +.170 3.502 2450 ---- ---- ---- ---- 3.797 +.175 3.622 2475 ---- ---- ---- ---- 3.925 +.178 3.747 2500 ---- ---- ---- ---- 4.058 +.183 3.875 2525 ---- ---- ---- ---- 4.194 +.186 4.008 2550 ---- ---- ---- ---- 4.335 +.191 4.144 2575 ---- ---- ---- ---- 4.479 +.194 4.285 2600 ---- ---- ---- ---- 4.627 +.198 4.429 2625 ---- ---- ---- ---- 4.779 +.202 4.577 2650 ---- ---- ---- ---- 4.935 +.206 4.729 2675 ---- ---- ---- ---- 5.094 +.210 4.884 2700 ---- ---- ---- ---- 5.256 +.213 5.043 2725 ---- ---- ---- ---- 5.422 +.217 5.205 2750 ---- ---- ---- ---- 5.591 +.221 5.370 2775 ---- ---- ---- ---- 5.763 +.224 5.539 2800 ---- ---- ---- ---- 5.937 +.227 5.710 2825 ---- ---- ---- ---- 6.115 +.231 5.884 2850 ---- ---- ---- ---- 6.295 +.235 6.060 2875 ---- ---- ---- ---- 6.477 +.238 6.239 2900 ---- ---- ---- ---- 6.661 +.241 6.420 2925 ---- ---- ---- ---- 6.847 +.244 6.603 2950 ---- ---- ---- ---- 7.036 +.247 6.789 2975 ---- ---- ---- ---- 7.226 +.250 6.976 3000 ---- ---- ---- ---- 7.417 +.253 7.164 3025 ---- ---- ---- ---- 7.611 +.257 7.354 3050 ---- ---- ---- ---- 7.805 +.259 7.546 3075 ---- ---- ---- ---- 8.002 +.262 7.740 3100 ---- ---- ---- ---- 8.199 +.265 7.934 3125 ---- ---- ---- ---- 8.398 +.268 8.130 3150 ---- ---- ---- ---- 8.598 +.271 8.327 3175 ---- ---- ---- ---- 8.799 +.273 8.526 3200 ---- ---- ---- ---- 9.000 +.275 8.725 3225 ---- ---- ---- ---- 9.203 +.278 8.925 3250 ---- ---- ---- ---- 9.407 +.281 9.126 3275 ---- ---- ---- ---- 9.612 +.284 9.328 3300 ---- ---- ---- ---- 9.817 +.286 9.531 3325 ---- ---- ---- ---- 10.023 +.288 9.735 3350 ---- ---- ---- ---- 10.230 +.290 9.940 3375 ---- ---- ---- ---- 10.437 +.292 10.145 3400 ---- ---- ---- ---- 10.646 +.295 10.351 3425 ---- ---- ---- ---- 10.855 +.298 10.557 3450 ---- ---- ---- ---- 11.064 +.299 10.765 3475 ---- ---- ---- ---- 11.274 +.302 10.972 3500 ---- ---- ---- ---- 11.485 +.304 11.181 3525 ---- ---- ---- ---- 11.696 +.306 11.390 3550 ---- ---- ---- ---- 11.908 +.308 11.600 3575 ---- ---- ---- ---- 12.121 +.311 11.810 3600 ---- ---- ---- ---- 12.334 +.313 12.021 3625 ---- ---- ---- ---- 12.547 +.314 12.233 3650 ---- ---- ---- ---- 12.761 +.316 12.445 3675 ---- ---- ---- ---- 12.976 +.318 12.658 3700 ---- ---- ---- ---- 13.192 +.321 12.871 3725 ---- ---- ---- ---- 13.408 +.322 13.086 3750 ---- ---- ---- ---- 13.625 +.324 13.301 3775 ---- ---- ---- ---- 13.843 +.327 13.516 3800 ---- ---- ---- ---- 14.061 +.328 13.733 3825 ---- ---- ---- ---- 14.280 +.330 13.950 3850 ---- ---- ---- ---- 14.499 +.332 14.167 3875 ---- ---- ---- ---- 14.719 +.333 14.386 3900 ---- ---- ---- ---- 14.940 +.335 14.605 3925 ---- ---- ---- ---- 15.161 +.337 14.824 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.179 +.048 1.131 1325 ---- ---- ---- ---- 1.213 +.049 1.164 1350 ---- ---- ---- ---- 1.248 +.051 1.197 1375 ---- ---- ---- ---- 1.283 +.053 1.230 1400 ---- ---- ---- ---- 1.317 +.054 1.263 1425 ---- ---- ---- ---- 1.352 +.056 1.296 1450 ---- ---- ---- ---- 1.387 +.058 1.329 1475 ---- ---- ---- ---- 1.422 +.060 1.362 1500 ---- ---- ---- ---- 1.457 +.062 1.395 1525 ---- ---- ---- ---- 1.492 +.064 1.428 1550 ---- ---- ---- ---- 1.527 +.066 1.461 1575 ---- ---- ---- ---- 1.562 +.068 1.494 1600 ---- ---- ---- ---- 1.597 +.070 1.527 1625 ---- ---- ---- ---- 1.632 +.071 1.561 1650 ---- ---- ---- ---- 1.668 +.074 1.594 1675 ---- ---- ---- ---- 1.704 +.076 1.628 1700 ---- ---- ---- ---- 1.741 +.078 1.663 1725 ---- ---- ---- ---- 1.779 +.080 1.699 1750 ---- ---- ---- ---- 1.818 +.082 1.736 1775 ---- ---- ---- ---- 1.859 +.085 1.774 1800 ---- ---- ---- ---- 1.901 +.087 1.814 1825 ---- ---- ---- ---- 1.945 +.090 1.855 1850 ---- ---- ---- ---- 1.992 +.093 1.899 1875 ---- ---- ---- ---- 2.041 +.096 1.945 1900 ---- ---- ---- ---- 2.092 +.098 1.994 1925 ---- ---- ---- ---- 2.147 +.101 2.046 1950 ---- ---- ---- ---- 2.203 +.103 2.100 1975 ---- ---- ---- ---- 2.263 +.107 2.156 2000 ---- ---- ---- ---- 2.325 +.109 2.216 2025 ---- ---- ---- ---- 2.391 +.113 2.278 2050 ---- ---- ---- ---- 2.459 +.116 2.343 2075 ---- ---- ---- ---- 2.529 +.119 2.410 2100 ---- ---- ---- ---- 2.603 +.122 2.481 2125 ---- ---- ---- ---- 2.680 +.126 2.554 2150 ---- ---- ---- ---- 2.759 +.129 2.630 2175 ---- ---- ---- ---- 2.842 +.133 2.709 2200 ---- ---- ---- ---- 2.928 +.136 2.792 2225 ---- ---- ---- ---- 3.017 +.140 2.877 2250 ---- ---- ---- ---- 3.109 +.143 2.966 2275 ---- ---- ---- ---- 3.205 +.147 3.058 2300 ---- ---- ---- ---- 3.304 +.150 3.154 2325 ---- ---- ---- ---- 3.407 +.154 3.253 2350 ---- ---- ---- ---- 3.514 +.158 3.356 2375 ---- ---- ---- ---- 3.625 +.162 3.463 2400 ---- ---- ---- ---- 3.740 +.165 3.575 2425 ---- ---- ---- ---- 3.859 +.169 3.690 2450 ---- ---- ---- ---- 3.982 +.173 3.809 2475 ---- ---- ---- ---- 4.110 +.177 3.933 2500 ---- ---- ---- ---- 4.241 +.181 4.060 2525 ---- ---- ---- ---- 4.376 +.184 4.192 2550 ---- ---- ---- ---- 4.516 +.188 4.328 2575 ---- ---- ---- ---- 4.659 +.192 4.467 2600 ---- ---- ---- ---- 4.806 +.195 4.611 2625 ---- ---- ---- ---- 4.957 +.199 4.758 2650 ---- ---- ---- ---- 5.112 +.203 4.909 2675 ---- ---- ---- ---- 5.270 +.206 5.064 2700 ---- ---- ---- ---- 5.432 +.210 5.222 2725 ---- ---- ---- ---- 5.598 +.214 5.384 2750 ---- ---- ---- ---- 5.766 +.217 5.549 2775 ---- ---- ---- ---- 5.938 +.220 5.718 2800 ---- ---- ---- ---- 6.113 +.224 5.889 2825 ---- ---- ---- ---- 6.290 +.227 6.063 2850 ---- ---- ---- ---- 6.470 +.230 6.240 2875 ---- ---- ---- ---- 6.652 +.233 6.419 2900 ---- ---- ---- ---- 6.837 +.236 6.601 2925 ---- ---- ---- ---- 7.024 +.240 6.784 2950 ---- ---- ---- ---- 7.212 +.242 6.970 2975 ---- ---- ---- ---- 7.403 +.246 7.157 3000 ---- ---- ---- ---- 7.595 +.248 7.347 3025 ---- ---- ---- ---- 7.788 +.251 7.537 3050 ---- ---- ---- ---- 7.984 +.254 7.730 3075 ---- ---- ---- ---- 8.180 +.256 7.924 3100 ---- ---- ---- ---- 8.378 +.259 8.119 3125 ---- ---- ---- ---- 8.578 +.262 8.316 3150 ---- ---- ---- ---- 8.779 +.265 8.514 3175 ---- ---- ---- ---- 8.981 +.267 8.714 3200 ---- ---- ---- ---- 9.184 +.270 8.914 3225 ---- ---- ---- ---- 9.388 +.272 9.116 3250 ---- ---- ---- ---- 9.594 +.275 9.319 3275 ---- ---- ---- ---- 9.800 +.277 9.523 3300 ---- ---- ---- ---- 10.007 +.279 9.728 3325 ---- ---- ---- ---- 10.215 +.281 9.934 3350 ---- ---- ---- ---- 10.424 +.284 10.140 3375 ---- ---- ---- ---- 10.632 +.286 10.346 3400 ---- ---- ---- ---- 10.842 +.289 10.553 3425 ---- ---- ---- ---- 11.051 +.291 10.760 3450 ---- ---- ---- ---- 11.260 +.293 10.967 3475 ---- ---- ---- ---- 11.469 +.294 11.175 3500 ---- ---- ---- ---- 11.678 +.297 11.381 3525 ---- ---- ---- ---- 11.887 +.299 11.588 3550 ---- ---- ---- ---- 12.096 +.302 11.794 3575 ---- ---- ---- ---- 12.304 +.303 12.001 3600 ---- ---- ---- ---- 12.512 +.305 12.207 3625 ---- ---- ---- ---- 12.720 +.307 12.413 3650 ---- ---- ---- ---- 12.929 +.310 12.619 3675 ---- ---- ---- ---- 13.137 +.311 12.826 3700 ---- ---- ---- ---- 13.346 +.314 13.032 3725 ---- ---- ---- ---- 13.556 +.316 13.240 3750 ---- ---- ---- ---- 13.765 +.317 13.448 3775 ---- ---- ---- ---- 13.976 +.320 13.656 3800 ---- ---- ---- ---- 14.187 +.322 13.865 3825 ---- ---- ---- ---- 14.399 +.324 14.075 3850 ---- ---- ---- ---- 14.611 +.326 14.285 3875 ---- ---- ---- ---- 14.824 +.328 14.496 3900 ---- ---- ---- ---- 15.038 +.330 14.708 3925 ---- ---- ---- ---- 15.252 +.331 14.921 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 6.117 -.603 6.720 1850 ---- ---- ---- ---- 5.867 -.603 6.470 1875 ---- ---- ---- ---- 5.617 -.603 6.220 1900 ---- ---- ---- ---- 5.367 -.603 5.970 1925 ---- ---- ---- ---- 5.117 -.603 5.720 1950 ---- ---- ---- ---- 4.867 -.603 5.470 1975 ---- ---- ---- ---- 4.617 -.603 5.220 2000 ---- ---- ---- ---- 4.367 -.603 4.970 2025 ---- ---- ---- ---- 4.117 -.603 4.720 2050 ---- ---- ---- ---- 3.867 -.603 4.470 2075 ---- ---- 3.444A 3.444A 3.617 -.603 4.220 2100 ---- ---- 3.194A 3.194A 3.367 -.603 3.970 2125 ---- 3.871B 2.944A 3.871B 3.117 -.603 3.720 2150 ---- 3.775B 2.696A 3.775B 2.868 -.603 3.471 2175 ---- 3.562B 2.448A 3.562B 2.619 -.603 3.222 2200 ---- 3.312B 2.201A 3.312B 2.371 -.602 2.973 2225 ---- 3.062B 1.953A 3.062B 2.123 -.602 2.725 2230 ---- 3.012B 1.905A 3.012B 2.074 -.601 2.675 2235 ---- 2.962B 1.856A 2.962B 2.025 -.601 2.626 2240 ---- 2.912B 1.806A 2.912B 1.975 -.601 2.576 2245 ---- 2.864B 1.758A 2.864B 1.926 -.601 2.527 2250 ---- 2.814B 1.710A 2.814B 1.877 -.600 2.477 2255 ---- 2.764B 1.661A 2.764B 1.828 -.600 2.428 2260 ---- 2.712B 1.613A 2.712B 1.779 -.600 2.379 2265 ---- 2.664B 1.564A 2.664B 1.731 -.598 2.329 2270 ---- 2.613B 1.517A 2.613B 1.682 -.598 2.280 2275 ---- 2.565B 1.469A 2.565B 1.633 -.598 2.231 1 2280 ---- 2.514B 1.421A 2.514B 1.585 -.597 2.182 2285 ---- 2.463B 1.374A 2.463B 1.537 -.596 2.133 2290 ---- 2.415B 1.326A 2.415B 1.489 -.595 2.084 2295 ---- 2.364B 1.281A 2.364B 1.441 -.594 2.035 2300 ---- 2.316B 1.235A 2.316B 1.393 -.593 1.986 2305 ---- 2.265B 1.188A 2.265B 1.346 -.591 1.937 2310 ---- 2.217B 1.143A 2.217B 1.299 -.590 1.889 2315 ---- 2.166B 1.098A 2.166B 1.252 -.588 1.840 2320 ---- 2.118B 1.052A 2.115B 1.206 -.586 1.792 2325 ---- 2.070B 1.010A 2.070B 1.161 -.583 1.744 2330 ---- 2.019B .967A 2.019B 1.115 -.580 1.695 2335 ---- 1.971B .923A 1.971B 1.071 -.577 1.648 2 2340 ---- 1.920B .883A 1.920B 1.027 -.573 1.600 2345 ---- 1.872B .843A 1.872B .983 -.569 1.552 1 2350 ---- 1.824B .803A 1.824B .940 -.565 1.505 2355 ---- 1.773B .763A 1.773B .898 -.560 1.458 2360 ---- 1.725B .725A 1.725B .856 -.556 1.412 2365 ---- 1.677B .687A 1.677B .816 -.549 1.365 2370 ---- 1.629B .651A 1.629B .776 -.544 1.320 2375 ---- 1.581B .615A 1.581B .736 -.538 1.274 2380 ---- 1.533B .583A 1.533B .698 -.531 1.229 2385 ---- 1.485B .549A 1.485B .661 -.524 1.185 2390 ---- 1.437B .517A 1.437B .625 -.516 1.141 2395 ---- 1.389B .487A 1.389B .589 -.509 1.098 2400 ---- 1.344B .457A 1.344B .555 -.501 1.056 2405 ---- 1.296B .428A 1.296B .522 -.492 1.014 1 1 2410 ---- 1.251B .401A 1.251B .490 -.483 .973 1 1 2415 ---- 1.203B .375A 1.203B .460 -.472 .932 2420 ---- 1.158B .350A 1.158B .431 -.462 .893 15 2425 ---- 1.112B .327A 1.112B .402 -.452 .854 2430 ---- 1.069B .304A 1.068B .375 -.441 .816 2435 .363 1.025B .284A .300A .350 -.428 20 .778 2440 ---- .981B .262A .981B .325 -.417 .742 3 2445 ---- .941B .243A .940B .302 -.404 .706 2450 ---- .897B .226A .897B .280 -.391 .671 3 2455 ---- .857B .208A .856B .259 -.379 .638 7 2460 ---- .817B .191A .816B .240 -.365 .605 2465 ---- .777B .178A .776B .221 -.352 .573 2470 .210 .738B .163A .174A .204 -.338 6 .542 2475 ---- .701B .149A .701B .188 -.324 .512 3 2480 .557 .665B .137 .147A .173 -.310 7 .483 2485 ---- .629B .127A .629B .159 -.296 .455 2490 .148 .597B .117A .117A .146 -.283 6 .429 9 9 2495 ---- .562B .108A .562B .134 -.269 .403 2500 .241 .530B .100A .117B .123 -.256 15 .379 6 2505 .103 .501B .092A .118B .113 -.243 1 .356 4 6 2510 ---- .470B .085A .469B .104 -.230 .334 4 7 2515 ---- .442B .078A .441B .096 -.217 .313 5 2520 ---- .415B .072A .414B .088 -.205 .293 20 20 2525 .352 .389B .067A .067A .081 -.194 51 .275 8 2530 ---- .365B .062A .362B .074 -.183 .257 4 4 2535 .101 .341B .057A .070B .068 -.172 6 .240 2540 .150 .319B .053A .053A .062 -.162 29 .224 73 73 2545 ---- .298B .048A .296B .057 -.152 2 .209 2550 .263 .278B .044A .044A .053 -.142 5 .195 111 110 2555 ---- .259B .042A .257B .048 -.133 .181 2 2560 ---- .241B .039A .238B .045 -.124 .169 2565 ---- .224B .036A .036A .041 -.116 .157 2570 ---- .208B .034A .205B .038 -.107 .145 2575 .050 .193B .031 .034B .035 -.100 6 .135 11 17 2580 ---- .181B .030A .176B .032 -.093 .125 2585 ---- .167B .028A .162B .030 -.086 .116 2590 ---- .155B .026A .154B .027 -.080 .107 2595 .049 .144B .024A .024A .025 -.074 2 .099 2 13 2600 .117 .142 .023A .023A .023 -.069 51 .092 1 12 2605 ---- .124B .022A .123B .022 -.063 .085 1 4 2610 ---- .115B .020A .115B .020 -.059 .079 2615 ---- .107B .019A .107B .019 -.054 .073 2620 .090 .099B .018A .093B .017 -.051 20 .068 1 11 2625 .081 .092B .017A .017A .016 -.047 11 .063 1 34 2630 ---- .085B .016A .085B .015 -.044 .059 10 2635 ---- .080B .015A .080B .014 -.041 .055 2640 ---- .074B .015A .074B .013 -.038 .051 2650 ---- .064B .013A .064B .011 -.034 .045 10 2675 ---- .044B .011A .044B .009 -.023 .032 2700 ---- .031B .009A .031B .007 -.017 .024 7 2725 ---- .023B .007A .023B .005 -.013 .018 1 2750 ---- .017B .006A .017B .005 -.009 .014 1 23 2775 ---- .013B .005A .013B .004 -.007 .011 25 35 2800 .008 .008 .004A .004A .004 -.005 2 .009 2 16 2825 ---- ---- .005A .005A .003 -.004 .007 2850 ---- ---- .005A .005A .003 -.003 .006 1 2875 ---- ---- ---- ---- .003 -.002 .005 2900 ---- ---- ---- ---- .003 -.001 .004 2925 ---- ---- ---- ---- .003 -.001 .004 2950 ---- ---- ---- ---- .002 -.001 .003 2975 ---- ---- ---- ---- .002 -.001 .003 5 3000 ---- ---- ---- ---- .002 .000 .002 11 3025 ---- ---- ---- ---- .002 .000 .002 3050 ---- ---- ---- ---- .002 .000 .002 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 ---- ---- ---- ---- .001 .000 .001 2125 ---- ---- ---- ---- .002 .000 .002 2150 ---- ---- ---- ---- .003 .000 .003 2175 ---- ---- ---- ---- .004 .000 .004 2200 .004 .004 .004 .004 .005 .000 7 .005 1 2225 ---- ---- ---- ---- .008 +.001 .007 2230 ---- ---- ---- ---- .009 +.002 .007 2235 ---- ---- ---- ---- .009 +.001 .008 2240 ---- ---- ---- ---- .010 +.002 .008 2245 ---- ---- .008A .008A .011 +.002 .009 4 2250 ---- ---- ---- ---- .012 +.003 .009 16 2255 ---- ---- .009A .009A .013 +.003 .010 2260 ---- ---- .009A .009A .014 +.003 .011 2265 ---- .016B .010A .010A .015 +.004 .011 2270 ---- .018B .011A .011A .016 +.004 .012 2275 ---- .020B .011A .011A .018 +.005 .013 1 2280 ---- .022B .011A .011A .019 +.005 .014 2285 ---- .025B .012A .012A .021 +.006 .015 2290 ---- .028B .012A .012A .023 +.007 .016 2295 ---- .031B .013A .013A .025 +.008 .017 2300 .035 .035 .013A .034 .027 +.009 4 .018 2 3 2305 ---- .038B .014A .014A .030 +.011 .019 11 2310 ---- .043B .014A .014A .033 +.012 .021 2315 ---- .050B .015A .015A .036 +.014 .022 2320 ---- .055B .016A .016A .040 +.016 .024 2325 .046 .061B .016A .055 .045 +.020 5 .025 1 1 2330 ---- .068B .017A .017A .049 +.022 .027 2335 ---- .076B .018A .018A .055 +.026 .029 2340 ---- .084B .019A .019A .061 +.030 .031 2345 ---- .092B .020A .020A .067 +.033 .034 2350 .026 .102B .021A .090 .074 +.037 11 .037 7 7 2355 .096 .112B .023A .077A .082 +.042 2 .040 2360 ---- .124B .024A .024A .090 +.047 .043 2365 ---- .137B .025A .025A .099 +.052 .047 2370 ---- .151B .025A .025A .109 +.058 .051 5 2375 .135 .166B .026A .166B .120 +.064 2 .056 18 2380 .161 .182B .028A .123A .132 +.071 4 .061 11 2385 ---- .199B .031A .031A .144 +.078 .066 2390 .156 .217B .033A .191B .158 +.085 1 .073 3 2395 ---- .237B .036A .036A .173 +.094 .079 1 2400 .056 .257B .039A .257B .189 +.102 10 .087 15 35 2405 .218 .279B .042A .246B .206 +.111 4 .095 1 2410 ---- .302B .046A .046A .224 +.120 .104 6 2415 .050 .326B .050 .326B .243 +.130 3 .113 3 7 2420 ---- .352B .055A .055A .264 +.140 .124 18 2425 .152 .378B .060A .338B .285 +.150 22 .135 1 13 2430 .338 .406B .066A .406B .308 +.162 2 .146 2435 ---- .435B .072A .072A .333 +.174 .159 2440 ---- .464B .079A .079A .358 +.186 .172 5 2445 ---- .489B .087A .087A .385 +.198 .187 2450 .175 .521B .095A .161A .413 +.211 5 .202 2 22 2455 ---- .553B .104A .104A .442 +.224 2 .218 2460 .115 .588B .114A .588B .472 +.237 6 .235 4 2465 ---- .623B .125A .125A .504 +.251 .253 2 2470 ---- .660B .136A .136A .537 +.265 .272 3 3 2475 .171 .697B .149A .149A .570 +.278 13 .292 7 24 2480 ---- .735B .162A .162A .605 +.292 .313 2485 ---- .773B .178A .178A .642 +.306 .336 1 2490 ---- .814B .193A .193A .679 +.320 .359 1 2495 .284 .856B .211A .211A .717 +.334 2 .383 2500 .300 .897B .229A .897B .756 +.347 8 .409 1 2 2505 ---- .941B .248A .248A .796 +.360 .436 1 2510 ---- .982B .269A .269A .836 +.372 .464 2 2 2515 ---- 1.025B .291A .291A .878 +.385 .493 2520 ---- 1.071B .314A .314A .920 +.397 .523 4 4 2525 ---- 1.114B .338A .338A .963 +.409 1 .554 7 2530 ---- 1.159B .363A .363A 1.006 +.419 .587 2535 ---- 1.207B .390A .390A 1.050 +.430 .620 2540 1.197 1.251B .418A 1.251B 1.094 +.440 1 .654 4 2545 ---- 1.297B .447A .447A 1.139 +.450 .689 3 2550 ---- 1.344B .475A .475A 1.185 +.461 .724 2555 ---- 1.392B .506A .506A 1.230 +.469 .761 2560 ---- 1.438B .538A .538A 1.276 +.478 .798 2565 ---- 1.486B .571A .571A 1.323 +.487 .836 2570 ---- 1.533B .603A .603A 1.369 +.495 .874 1 2575 ---- 1.581B .639A .639A 1.416 +.502 .914 2580 ---- 1.629B .674A .674A 1.464 +.510 .954 2585 ---- 1.677B .711A .711A 1.511 +.516 .995 2590 ---- 1.726B .747A .747A 1.559 +.523 1.036 2595 ---- 1.776B .787A .787A 1.607 +.529 1.078 2600 ---- 1.824B .826A .826A 1.655 +.534 1.121 2605 ---- 1.872B .866A .866A 1.703 +.539 1.164 2610 ---- 1.921B .907A .907A 1.751 +.543 1.208 2615 ---- 1.971B .947A .947A 1.800 +.548 1.252 1 1 2620 ---- 2.019B .991A .991A 1.849 +.552 1.297 2625 ---- 2.068B 1.031A 1.031A 1.897 +.555 1.342 2630 ---- 2.118B 1.075A 1.075A 1.946 +.558 1.388 2635 ---- 2.167B 1.119A 1.119A 1.995 +.561 1.434 2640 ---- 2.217B 1.163A 1.163A 2.044 +.564 1.480 2650 ---- 2.316B 1.251A 1.251A 2.143 +.570 1.573 2675 ---- 2.563B 1.482A 1.482A 2.390 +.580 1.810 2700 ---- 2.811B 1.719A 1.719A 2.638 +.586 2.052 1 2725 ---- 3.060B 1.962A 1.962A 2.887 +.591 2.296 2750 ---- 3.310B 2.205A 2.205A 3.136 +.594 2.542 2775 ---- 3.560B 2.451A 2.451A 3.385 +.596 2.789 2800 ---- 3.808B 2.700A 2.700A 3.635 +.599 3.036 2825 ---- 4.058B 2.949A 2.949A 3.884 +.599 3.285 2850 ---- 4.308B 3.195A 3.195A 4.134 +.601 3.533 2875 ---- 4.558B 3.444A 3.444A 4.384 +.602 3.782 2900 ---- 4.808B 3.693A 3.693A 4.634 +.602 4.032 2925 ---- 5.058B 3.942A 3.942A 4.883 +.602 4.281 2950 ---- 5.308B 4.192A 4.192A 5.133 +.602 4.531 2975 ---- 5.558B 4.442A 4.442A 5.383 +.603 4.780 3000 ---- 5.808B 4.690A 4.690A 5.633 +.603 5.030 3025 ---- 6.057B 4.940A 4.940A 5.883 +.603 5.280 3050 ---- 6.306B 5.188A 5.188A 6.133 +.603 5.530 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 1950 ---- ---- ---- ---- 4.867 -.603 5.470 1975 ---- ---- ---- ---- 4.617 -.603 5.220 2000 ---- ---- ---- ---- 4.367 -.603 4.970 2025 ---- ---- ---- ---- 4.117 -.603 4.720 2050 ---- ---- ---- ---- 3.868 -.602 4.470 2075 ---- ---- ---- ---- 3.619 -.601 4.220 2100 ---- ---- ---- ---- 3.370 -.600 3.970 2125 ---- ---- ---- ---- 3.121 -.600 3.721 2150 ---- ---- ---- ---- 2.874 -.598 3.472 2175 ---- ---- ---- ---- 2.627 -.598 3.225 2200 ---- ---- ---- ---- 2.381 -.597 2.978 2225 ---- ---- 1.974A 1.974A 2.137 -.596 2.733 2250 ---- ---- 1.736A 1.736A 1.896 -.593 2.489 2275 ---- ---- 1.507A 1.507A 1.660 -.588 2.248 2300 ---- 2.221B 1.285A 2.221B 1.432 -.579 2.011 2325 ---- 2.084B 1.079A 2.084B 1.214 -.564 1.778 2350 ---- 1.848B .887A 1.848B 1.011 -.541 1.552 2360 ---- ---- 1.007A 1.007A .935 -.528 1.463 2365 ---- ---- .972A .972A .898 -.522 1.420 2370 ---- ---- .939A .939A .861 -.516 1.377 2375 ---- 1.616B .715A 1.616B .826 -.509 1.335 2380 ---- ---- .699A .699A .791 -.502 1.293 2385 ---- 1.290B .673A .673A .757 -.494 1.251 2390 ---- 1.246B .643A .643A .724 -.487 1.211 2395 ---- 1.226B .594A .594A .692 -.478 1.170 2400 ---- 1.393B .566A 1.392B .661 -.470 1.131 2405 ---- 1.143B .539A .539A .631 -.461 1.092 2410 ---- 1.099B .512A .512A .601 -.453 1.054 2415 ---- 1.057B .487A .487A .572 -.444 1.016 2420 ---- 1.015B .463A .463A .544 -.435 .979 2425 ---- 1.177B .439A 1.176B .517 -.427 .944 2430 ---- .933B .416A .416A .491 -.417 .908 2435 ---- .893B .394A .394A .466 -.408 .874 2 2440 ---- .855B .374A .374A .441 -.399 .840 2445 ---- 1.002B .354A 1.000B .418 -.389 .807 2450 .360 .981B .334A .352A .395 -.380 2 .775 2455 ---- .929B .315A .929B .373 -.371 .744 2460 .332 .893B .298A .314A .353 -.360 1 .713 2465 ---- .858B .281A .857B .333 -.350 .683 2470 ---- .824B .264A .823B .314 -.340 .654 2475 ---- .801B .249A .801B .296 -.329 .625 3 2480 ---- .759B .235A .759B .279 -.319 .598 2485 ---- .733B .222A .727B .263 -.308 .571 1 2490 .233 .702B .209A .220A .248 -.297 2 .545 2495 ---- .672B .197A .667B .234 -.285 .519 2500 .250 .643B .185A .230B .221 -.274 3 .495 3 5 2505 ---- .616B .175A .616B .209 -.263 .472 3 2510 ---- .586B .165A .586B .197 -.252 .449 2515 ---- .561B .156A .560B .186 -.242 .428 2520 ---- .534B .147A .533B .175 -.232 22 .407 2525 .151 .509B .138A .138A .165 -.222 2 .387 10 2530 .147 .485B .129A .160B .155 -.213 1 .368 2535 .127 .462B .122A .122A .146 -.204 6 .350 2540 .119 .440B .115A .141B .138 -.195 227 .333 220 220 2545 .123 .418B .108A .133B .130 -.186 1 .316 2 2550 .156 .398B .102A .125B .122 -.178 5 .300 2555 ---- .378B .096A .377B .115 -.170 .285 2560 .162 .359B .091A .115B .108 -.162 6 .270 2565 ---- .340B .086A .340B .102 -.154 .256 2570 ---- .323B .080A .322B .096 -.147 .243 5 5 2575 ---- .306B .076A .305B .090 -.141 .231 2580 ---- .291B .072A .290B .085 -.134 .219 2585 ---- .276B .069A .274B .080 -.127 .207 2590 ---- .261B .065A .260B .076 -.120 .196 2 34 2595 ---- .247B .062A .247B .072 -.114 .186 1 34 2600 ---- .234B .058A .234B .068 -.108 220 .176 221 220 2605 .129 .222B .055A .136B .064 -.103 5 .167 2610 ---- .210B .052A .210B .060 -.098 .158 2615 ---- .199B .050A .199B .057 -.093 .150 2620 ---- .189B .047A .188B .054 -.088 .142 5 2625 ---- .179B .045A .179B .051 -.084 .135 3 2630 ---- .170B .043A .169B .048 -.080 .128 2635 ---- .161B .040A .161B .046 -.075 .121 2640 ---- .152B .039A .152B .043 -.072 .115 5 2650 ---- .136B .036A .136B .039 -.065 .104 2675 ---- .105B .029A .105B .030 -.050 .080 2700 ---- .081B .024A .081B .024 -.039 .063 1 11 2725 ---- .063B .020A .063B .019 -.030 .049 2750 ---- .049B .017A .049B .016 -.023 .039 25 2775 ---- .039B .014A .039B .013 -.019 .032 4 2800 ---- .031B .012A .031B .011 -.015 .026 1 1 2825 ---- .025B .011A .025B .010 -.012 .022 2850 ---- .021B .009A .021B .009 -.009 .018 2875 ---- .017B .008A .017B .008 -.007 .015 2900 ---- ---- .008A .008A .008 -.005 .013 25 2925 .007 .007 .007 .007 .007 -.004 5 .011 2950 ---- ---- .007A .007A .007 -.002 .009 2975 ---- ---- .006A .006A .006 -.002 .008 3000 ---- ---- .006A .006A .006 -.001 .007 3025 ---- ---- ---- ---- .005 -.001 .006 3050 ---- ---- .005A .005A .005 -.001 .006 9 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options PUT 1950 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 ---- ---- ---- ---- .003 +.002 .001 2025 ---- ---- ---- ---- .003 +.002 .001 2050 ---- ---- ---- ---- .004 +.002 .002 2075 ---- ---- ---- ---- .005 +.003 .002 3 2100 ---- ---- ---- ---- .006 +.003 .003 2125 ---- .005B ---- .005B .008 +.004 .004 2150 ---- .007B ---- .007B .010 +.004 .006 2175 ---- .011B ---- .011B .013 +.004 .009 2200 ---- .017B ---- .017B .017 +.005 .012 2225 ---- .026B .015A .015A .023 +.006 .017 2250 .040 .040 .018A .036A .032 +.009 3 .023 6 93 2275 ---- .057B .022A .022A .046 +.014 .032 2300 ---- .085B .027A .027A .067 +.023 .044 1 2325 .113 .126B .035A .126B .099 +.038 3 .061 2350 .162 .184B .047A .170B .146 +.062 2 .084 1 2360 .195 .213B .053A .213B .169 +.073 3 .096 2365 ---- .229B .057A .057A .182 +.079 .103 2370 ---- .245B .061A .061A .196 +.086 .110 2375 ---- .263B .065A .065A .210 +.093 100 .117 2380 ---- .281B .069A .069A .225 +.100 .125 2385 ---- .300B .074A .074A .241 +.107 .134 2390 ---- .320B .078A .078A .258 +.115 .143 2395 ---- .340B .084A .084A .276 +.124 .152 2400 .115 .362B .090A .337B .295 +.132 174 .163 12 187 2405 ---- .385B .096A .096A .314 +.140 .174 2410 ---- .408B .103A .103A .335 +.150 .185 2415 ---- .433B .110A .110A .356 +.158 .198 4 4 2420 .146 .458B .118A .458B .378 +.167 8 .211 2425 ---- .485B .126A .126A .401 +.176 .225 10 10 2430 ---- .511B .135A .135A .424 +.184 .240 2435 ---- .540B .145A .145A .449 +.194 .255 16 10 2440 .498 .568B .155A .536B .474 +.203 2 .271 2445 ---- .598B .166A .166A .501 +.212 .289 2450 .211 .629B .178A .629B .528 +.222 1 .306 10 2455 ---- .661B .190A .190A .556 +.231 .325 2460 .614 .693B .204A .656B .585 +.241 2 .344 8 8 2465 ---- .726B .218A .218A .615 +.251 .364 2470 ---- .760B .233A .233A .646 +.262 .384 2475 ---- .794B .249A .249A .678 +.272 .406 7 7 2480 ---- .829B .265A .265A .711 +.283 .428 2485 ---- .865B .283A .283A .745 +.294 .451 2490 ---- .902B .302A .302A .780 +.305 .475 2495 ---- .940B .321A .321A .816 +.317 .499 2 2500 ---- .981B .342A .342A .853 +.328 .525 1 2 2505 ---- 1.017B .363A .363A .890 +.339 .551 2510 ---- 1.056B .385A .385A .928 +.349 .579 2 2 2515 .470 1.096B .408A 1.095B .967 +.360 3 .607 4 7 2520 ---- 1.137B .432A .432A 1.006 +.370 22 .636 2525 ---- 1.183B .457A .457A 1.046 +.379 .667 2530 ---- 1.220B .483A .483A 1.087 +.390 .697 2535 ---- 1.262B .510A .510A 1.127 +.398 .729 2540 ---- 1.305B .538A .538A 1.169 +.407 .762 2 2 2545 ---- 1.348B .566A .566A 1.211 +.416 .795 4 4 2550 ---- 1.397B .595A .595A 1.253 +.424 .829 2555 ---- 1.435B .625A .625A 1.296 +.432 .864 2560 ---- 1.480B .657A .657A 1.339 +.440 .899 2565 ---- 1.524B .689A .689A 1.382 +.447 .935 2570 ---- 1.569B .721A .721A 1.427 +.455 .972 2575 ---- 1.622B .754A .754A 1.471 +.462 1.009 2580 ---- 1.437B .802A .802A 1.516 +.469 1.047 2585 ---- 1.440B 1.019A 1.019A 1.561 +.476 1.085 2590 ---- 1.430B 1.055A 1.055A 1.606 +.482 1.124 2595 ---- 1.447B 1.093A 1.093A 1.652 +.488 1.164 2600 ---- 1.854B .929A .929A 1.698 +.494 1.204 2605 ---- 1.454B 1.169A 1.169A 1.744 +.499 1.245 2610 ---- 1.448B 1.208A 1.208A 1.791 +.505 1.286 2615 ---- 1.450B 1.248A 1.248A 1.837 +.509 1.328 2620 ---- 1.447B 1.288A 1.288A 1.884 +.514 1.370 2625 ---- 2.091B 1.123A 1.123A 1.931 +.519 1.412 2630 ---- 1.475B 1.370A 1.370A 1.978 +.523 1.455 2635 ---- ---- 1.412A 1.412A 2.026 +.527 1.499 2640 ---- ---- 1.453A 1.453A 2.073 +.531 1.542 2650 ---- 2.332B 1.327A 1.327A 2.169 +.538 1.631 2675 ---- 2.524B 1.543A 1.543A 2.410 +.553 1.857 2700 ---- 2.549B 1.771A 1.771A 2.653 +.564 2.089 2725 ---- 2.544B 2.000A 2.000A 2.898 +.573 2.325 2750 ---- 2.595B 2.236A 2.236A 3.144 +.579 2.565 2775 ---- ---- 2.476A 2.476A 3.392 +.585 2.807 2800 ---- ---- 2.718A 2.718A 3.640 +.589 3.051 2825 ---- ---- ---- ---- 3.889 +.592 3.297 2850 ---- ---- ---- ---- 4.138 +.595 3.543 2875 ---- ---- ---- ---- 4.387 +.597 3.790 2900 ---- ---- ---- ---- 4.636 +.598 4.038 2925 ---- ---- ---- ---- 4.886 +.600 4.286 2950 ---- ---- ---- ---- 5.135 +.601 4.534 2975 ---- ---- ---- ---- 5.385 +.602 4.783 3000 ---- ---- ---- ---- 5.634 +.602 5.032 3025 ---- ---- ---- ---- 5.884 +.603 5.281 3050 ---- ---- ---- ---- 6.134 +.603 5.531 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1950 ---- ---- ---- ---- 4.867 -.603 5.470 1975 ---- ---- ---- ---- 4.617 -.603 5.220 2000 ---- ---- ---- ---- 4.367 -.603 4.970 2025 ---- ---- ---- ---- 4.117 -.603 4.720 2050 ---- ---- ---- ---- 3.868 -.602 4.470 2075 ---- ---- ---- ---- 3.619 -.602 4.221 2100 ---- ---- ---- ---- 3.371 -.601 3.972 2125 ---- ---- ---- ---- 3.124 -.600 3.724 2150 ---- ---- ---- ---- 2.879 -.598 3.477 2175 ---- ---- ---- ---- 2.635 -.597 3.232 2200 ---- ---- 2.231A 2.231A 2.394 -.593 2.987 2225 ---- ---- 1.995A 1.995A 2.156 -.589 2.745 2250 ---- ---- 1.764A 1.764A 1.922 -.583 2.505 2275 ---- 2.552B 1.541A 2.552B 1.694 -.575 2.269 2300 ---- 2.344B 1.329A 2.344B 1.474 -.563 2.037 2325 ---- 2.108B 1.132A 2.104B 1.265 -.546 1.811 2350 ---- 1.876B .950A 1.876B 1.071 -.522 1.593 2360 ---- ---- 1.089A 1.089A .998 -.510 1.508 2365 ---- 1.494B 1.056A 1.056A .963 -.504 1.467 2370 ---- 1.450B 1.024A 1.024A .928 -.498 1.426 2375 ---- 1.651B .788A 1.651B .894 -.491 1.385 2380 ---- 1.394B .772A .772A .861 -.484 1.345 2385 ---- 1.351B .744A .744A .829 -.477 1.306 2390 ---- 1.308B .699A .699A .798 -.469 1.267 2395 ---- 1.266B .672A .672A .767 -.461 1.228 2400 ---- 1.436B .644A 1.436B .737 -.454 1.191 2405 ---- 1.181B .618A .618A .708 -.445 1.153 2410 ---- 1.140B .592A .592A .680 -.437 1.117 2415 ---- 1.100B .568A .568A .653 -.428 1.081 2420 ---- 1.060B .544A .544A .626 -.420 1.046 2425 ---- 1.236B .520A 1.235B .600 -.411 1.011 2430 ---- .983B .498A .498A .575 -.402 .977 2435 ---- .946B .476A .476A .550 -.394 .944 2440 ---- 1.106B .455A 1.106B .526 -.386 .912 2445 ---- 1.070B .434A 1.070B .503 -.377 .880 2450 ---- 1.048B .415A 1.048B .480 -.369 .849 2455 ---- 1.000B .397A 1.000B .459 -.359 .818 2460 ---- .966B .379A .964B .438 -.351 .789 2465 ---- .932B .361A .931B .418 -.342 .760 2470 ---- .901B .345A .901B .398 -.334 .732 2475 ---- .878B .329A .878B .380 -.325 .705 2480 ---- .844B .312A .839B .362 -.316 .678 2485 ---- .814B .296A .809B .345 -.307 .652 2490 ---- .784B .282A .778B .329 -.299 .628 2495 ---- .755B .269A .750B .313 -.290 .603 2500 ---- .728B .256A .728B .299 -.281 .580 2505 ---- .700B .243A .700B .285 -.272 .557 2510 ---- .674B .232A .674B .271 -.265 .536 2515 ---- .648B .221A .648B .258 -.256 .514 2520 ---- .623B .211A .623B .246 -.248 .494 2525 ---- .599B .201A .599B .234 -.240 .474 2530 ---- .575B .191A .575B .223 -.232 .455 8 2535 ---- .552B .182A .552B .212 -.225 .437 2540 ---- .530B .173A .530B .202 -.217 .419 2545 ---- .509B .165A .509B .192 -.210 .402 10 2550 ---- .488B .157A .488B .183 -.202 .385 2555 ---- .468B .149A .468B .174 -.195 .369 3 2560 ---- .449B .142A .449B .166 -.188 .354 2565 ---- .431B .135A .431B .158 -.181 .339 2570 ---- .413B .129A .413B .151 -.174 .325 2575 ---- .395B .123A .394B .144 -.167 .311 2580 ---- .379B .117A .378B .137 -.161 .298 2 2 2585 ---- .363B .112A .362B .131 -.155 .286 2590 ---- ---- ---- .107A .125 ---- ---- 2595 ---- ---- ---- .102A .119 ---- ---- 2600 ---- .318B .097A .317B .114 -.137 .251 2625 ---- .256B .078A .255B .091 -.111 .202 2650 ---- .204B .063A .204B .073 -.090 .163 2675 ---- .164B .051A .164B .060 -.072 .132 2700 ---- .132B .043A .132B .049 -.057 .106 2725 ---- .106B .037A .106B .040 -.046 .086 2750 ---- .086B .032A .086B .034 -.036 .070 2775 ---- .070B .027A .070B .028 -.030 .058 1 1 2800 ---- .058B .024A .058B .024 -.023 .047 2825 ---- .048B .021A .048B .020 -.019 .039 2850 ---- .040B .018A .040B .018 -.014 .032 2875 ---- .034B .016A .034B .015 -.012 .027 2900 ---- .029B .014A .029B .013 -.009 .022 2925 ---- .024B .013A .024B .012 -.007 .019 2950 ---- .021B .012A .021B .010 -.006 .016 2975 ---- .018B .010A .018B .009 -.004 .013 3000 ---- ---- ---- .010A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options PUT 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .002 .000 .002 2000 ---- ---- ---- ---- .002 .000 .002 2025 ---- ---- ---- ---- .003 .000 .003 2050 ---- ---- ---- ---- .005 +.001 .004 2075 ---- ---- ---- ---- .006 .000 .006 2100 ---- .008B ---- .008B .009 +.002 .007 2125 ---- .012B ---- .012B .012 +.002 .010 2150 ---- .016B ---- .016B .017 +.004 .013 2175 ---- .024B ---- .023B .023 +.005 .018 2200 .035 .035 .019A .035 .032 +.009 3 .023 2225 ---- .046B .023A .023A .044 +.013 .031 2250 ---- .066B .028A .028A .059 +.018 .041 14 2275 ---- .094B .036A .036A .081 +.027 .054 2300 ---- .131B .045A .045A .111 +.039 .072 2325 ---- .182B .059A .059A .151 +.056 .095 2350 ---- .251B .077A .077A .206 +.080 .126 2360 ---- .282B .086A .086A .233 +.091 .142 2365 ---- .299B .091A .091A .248 +.098 .150 2370 ---- .317B .097A .097A .263 +.104 .159 2375 ---- .336B .102A .102A .279 +.111 .168 2380 ---- .355B .109A .109A .296 +.118 .178 2385 ---- .375B .115A .115A .313 +.124 .189 2390 .390 .396B .122A .380B .332 +.132 2 .200 2395 ---- .418B .129A .129A .351 +.140 .211 2400 .410 .441B .137A .420B .371 +.148 4 .223 2405 ---- .463B .145A .145A .392 +.156 .236 2410 ---- .488B .154A .154A .414 +.165 .249 2415 ---- .513B .164A .164A .436 +.173 .263 2420 ---- .538B .174A .174A .459 +.181 .278 2425 ---- .565B .184A .184A .483 +.190 .293 2430 ---- .592B .196A .196A .508 +.199 .309 2435 ---- .620B .207A .207A .533 +.207 .326 2440 ---- .649B .220A .220A .559 +.216 .343 2445 ---- .678B .233A .233A .586 +.225 .361 2450 ---- .708B .247A .247A .613 +.233 .380 2455 ---- .739B .261A .261A .641 +.241 .400 2460 ---- .770B .277A .277A .670 +.250 .420 2465 ---- .803B .293A .293A .700 +.259 .441 2470 ---- .835B .310A .310A .730 +.267 .463 2475 ---- .869B .327A .327A .762 +.277 .485 2480 ---- .903B .346A .346A .794 +.285 .509 2485 ---- .939B .365A .365A .827 +.294 .533 2490 ---- .974B .385A .385A .860 +.302 .558 2495 ---- 1.010B .406A .406A .895 +.312 .583 2500 ---- 1.049B .427A .427A .930 +.320 .610 2505 ---- 1.084B .450A .450A .966 +.329 .637 2510 .705 1.123B .473A 1.121B 1.002 +.337 2 .665 10 5 2515 ---- 1.161B .497A .497A 1.039 +.345 .694 2520 ---- 1.201B .522A .522A 1.077 +.354 .723 2525 ---- 1.244B .547A .547A 1.115 +.361 .754 2530 ---- 1.280B .574A .574A 1.154 +.370 .784 2535 ---- 1.321B .601A .601A 1.193 +.377 .816 2540 ---- 1.362B .629A .629A 1.232 +.384 .848 2545 ---- 1.403B .657A .657A 1.272 +.391 .881 2550 ---- 1.451B .687A .687A 1.313 +.399 .914 2555 ---- 1.488B .717A .717A 1.354 +.406 .948 2560 ---- 1.531B .747A .747A 1.396 +.414 .982 2565 ---- 1.574B .779A .779A 1.438 +.421 1.017 2570 ---- 1.617B .811A .811A 1.480 +.427 1.053 2575 ---- 1.667B .843A .843A 1.523 +.434 1.089 2580 ---- 1.705B .876A .876A 1.567 +.441 1.126 2585 ---- 1.749B .910A .910A 1.610 +.447 1.163 2590 ---- ---- ---- .959A 1.654 ---- ---- 2595 ---- ---- ---- 1.014A 1.698 ---- ---- 2600 ---- 1.893B 1.017A 1.017A 1.743 +.465 1.278 2625 ---- 2.121B 1.199A 1.199A 1.969 +.490 1.479 2650 ---- 2.356B 1.399A 1.399A 2.201 +.512 1.689 2675 ---- 2.596B 1.607A 1.607A 2.437 +.530 1.907 2700 ---- 2.836B 1.824A 1.824A 2.676 +.545 2.131 2725 ---- 3.042B 2.044A 2.044A 2.917 +.556 2.361 2750 ---- 3.129B 2.276A 2.276A 3.160 +.566 2.594 2775 ---- 3.128B 2.508A 2.508A 3.405 +.574 2.831 2800 ---- 3.182B 2.746A 2.746A 3.650 +.580 3.070 2825 ---- ---- 2.984A 2.984A 3.896 +.584 3.312 2850 ---- ---- 3.228A 3.228A 4.143 +.588 3.555 2875 ---- ---- ---- ---- 4.391 +.592 3.799 2900 ---- ---- ---- ---- 4.639 +.594 4.045 2925 ---- ---- ---- ---- 4.888 +.597 4.291 2950 ---- ---- ---- ---- 5.136 +.598 4.538 2975 ---- ---- ---- ---- 5.385 +.599 4.786 3000 ---- ---- ---- ---- 5.635 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options CALL 1800 ---- ---- ---- ---- 6.368 -.603 6.971 1825 ---- ---- ---- ---- 6.118 -.603 6.721 1850 ---- ---- ---- ---- 5.868 -.603 6.471 1875 ---- ---- ---- ---- 5.618 -.603 6.221 1900 ---- ---- ---- ---- 5.368 -.603 5.971 1925 ---- ---- ---- ---- 5.118 -.603 5.721 1950 ---- ---- ---- ---- 4.868 -.603 5.471 1975 ---- ---- ---- ---- 4.618 -.603 5.221 2000 ---- ---- ---- ---- 4.368 -.603 4.971 2025 ---- ---- ---- ---- 4.118 -.603 4.721 2050 ---- ---- ---- ---- 3.868 -.603 4.471 2075 ---- ---- ---- ---- 3.618 -.603 4.221 2100 ---- ---- ---- ---- 3.368 -.603 3.971 2125 ---- ---- ---- ---- 3.118 -.603 3.721 2150 ---- ---- ---- ---- 2.868 -.603 3.471 2175 ---- ---- ---- ---- 2.618 -.603 3.221 2190 ---- ---- ---- ---- 2.468 -.603 3.071 2195 ---- ---- ---- ---- 2.418 -.603 3.021 2200 ---- ---- ---- ---- 2.368 -.603 2.971 2205 ---- ---- ---- ---- 2.318 -.603 2.921 2210 ---- ---- ---- ---- 2.268 -.603 2.871 2215 ---- ---- ---- ---- 2.218 -.603 2.821 2220 ---- ---- ---- ---- 2.168 -.603 2.771 2225 ---- ---- 1.944A 1.944A 2.118 -.603 2.721 2 2230 ---- ---- 1.894A 1.894A 2.068 -.603 2.671 2235 ---- ---- 1.844A 1.844A 2.018 -.603 2.621 2240 ---- ---- 1.794A 1.794A 1.968 -.603 2.571 2245 ---- ---- 1.744A 1.744A 1.918 -.603 2.521 2250 ---- ---- 1.694A 1.694A 1.868 -.603 2.471 1 2255 ---- ---- 1.644A 1.644A 1.818 -.603 2.421 2260 ---- ---- 1.594A 1.594A 1.768 -.603 2.371 2265 ---- ---- 1.544A 1.544A 1.718 -.603 2.321 2270 ---- ---- 1.494A 1.494A 1.668 -.603 2.271 2275 ---- 2.336B 1.446A 2.336B 1.618 -.603 2.221 2280 ---- ---- 1.396A 1.396A 1.568 -.603 2.171 2285 ---- ---- 1.346A 1.346A 1.518 -.603 2.121 3 2290 ---- ---- 1.296A 1.296A 1.468 -.603 2.071 2 2295 ---- 2.130B 1.248A 2.130B 1.418 -.603 2.021 2300 ---- 2.276B 1.198A 2.276B 1.368 -.603 1.971 1 2305 ---- 2.131B 1.148A 2.131B 1.318 -.603 1.921 7 2310 1.095 2.115B 1.095 1.308B 1.268 -.603 3 1.871 2315 ---- 2.126B 1.050A 2.126B 1.218 -.604 1.822 2320 ---- 2.076B 1.002A 2.076B 1.168 -.604 1.772 2 2325 ---- 2.062B .953A 2.062B 1.118 -.604 1.722 2330 ---- 1.976B .905A 1.976B 1.069 -.604 1.673 2335 ---- 1.962B .857A 1.962B 1.019 -.604 1.623 2340 ---- 1.912B .809A 1.912B .970 -.603 1.573 2345 ---- 1.862B .762A 1.862B .921 -.603 1.524 2350 ---- 1.812B .716A 1.812B .872 -.603 1.475 1 2355 .774 1.762B .669A .712A .824 -.601 2 1.425 2 2360 ---- 1.712B .624A 1.712B .776 -.600 1.376 2365 ---- 1.662B .581A 1.662B .728 -.599 1.327 2370 .598 1.612B .537A .717B .681 -.597 1 1.278 2375 ---- 1.564B .497A 1.564B .635 -.595 1.230 1 2380 ---- 1.514B .455A 1.514B .589 -.592 1.181 2385 .466 1.464B .417A .440A .544 -.589 4 1.133 1 2390 ---- 1.414B .380A 1.414B .501 -.584 1.085 2395 ---- 1.364B .344A 1.364B .458 -.579 1.037 2400 .346 1.316B .311A .447B .417 -.573 11 .990 1 15 2405 ---- 1.264B .279A 1.262B .377 -.566 .943 2410 .305 1.214B .251A .268B .339 -.557 4 .896 2415 ---- 1.166B .223A 1.166B .302 -.548 .850 2420 1.037 1.116B .194A .194A .267 -.538 3 .805 2425 .254 1.066B .168A .286B .234 -.526 10 .760 7 2430 .185 1.018B .136 .140 .204 -.512 25 .716 5 2435 .257 .969B .122A .195B .176 -.497 13 .673 2440 .219 .918B .103A .103A .150 -.481 2 .631 1 2445 .201 .870B .087A .195B .127 -.463 2 .590 5 2450 .158 .822B .072A .119B .107 -.443 18 .550 4 9 2455 .154 .774B .059 .059 .090 -.421 5 .511 4 2460 .088 .726B .048 .048 .075 -.399 8 .474 2465 .082 .681B .037 .043A .063 -.374 117 .437 1 2470 .051 .636B .032 .032 .053 -.350 14 .403 29 2475 .070 .591B .030A .030A .044 -.325 6 .369 6 2480 .511 .547B .025 .025 .037 -.301 11 .338 2 10 2485 .026 .505B .021 .021 .031 -.276 12 .307 2 4 2490 .088 .463B .018 .018 .026 -.253 56 .279 12 12 2495 .020 .421B .016 .016 .022 -.230 5 .252 2500 .065 .382B .010 .011 .019 -.208 50 .227 373 303 2505 .018 .346B .013A .013A .016 -.188 2 .204 13 18 2510 .219 .313B .012 .012 .014 -.168 6 .182 41 12 2515 .024 .281B .013A .013A .012 -.150 4 .162 4 14 2520 .243 .250B .009 .010 .010 -.134 22 .144 7 9 2525 .101 .222B .010 .010 .009 -.118 5 .127 16 67 2530 .034 .197B .010A .010A .008 -.104 30 .112 1 201 2535 .008 .173B .008 .008 .007 -.092 5 .099 5 8 2540 .022 .152B .007 .007 .006 -.081 2 .087 12 64 2545 .064 .133B .007A .007A .005 -.071 6 .076 2550 .076 .115B .006 .006 .004 -.063 61 .067 54 62 2555 ---- .100B .005A .005A .004 -.055 .059 2560 ---- .086B .005A .005A .003 -.049 .052 2565 .010 .074B .003 .004 .003 -.043 24 .046 2 11 2570 .038 .063B .004A .062B .003 -.037 2 .040 14 8 2575 .054 .054 .004A .004A .002 -.034 3 .036 1 8 2580 .041 .046B .004A .004A .002 -.030 4 .032 3 2585 ---- .039B .003A .039B .002 -.026 .028 1 2590 .038 .038 .003A .003A .002 -.023 3 .025 3 3 2595 ---- .028B .003A .027B .001 -.021 .022 4 2600 ---- .024B .003A .024B .001 -.019 28 .020 8 90 2605 ---- .020B .003A .020B .001 -.017 .018 2610 ---- .017B .003A .017B .001 -.015 .016 2615 ---- .015B .003A .003A .001 -.013 .014 10 2620 ---- ---- .002A .002A .001 -.012 2 .013 3 2625 .004 .005 .002 .002 .001 -.011 40 .012 20 44 2630 .002 .002 .002 .002 .001 -.010 4 .011 2635 ---- ---- .002A .002A .001 -.009 .010 2 2640 ---- ---- .002A .002A .001 -.008 .009 1 2650 .008 .008 .002A .002A .001 -.006 2 .007 2 21 2675 ---- ---- .002A .002A .001 -.003 .004 1 2700 ---- ---- .002A .002A .001 -.002 .003 35 2725 ---- ---- ---- ---- .001 -.001 .002 1 2750 ---- ---- ---- ---- .001 .000 .001 1 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 2 2825 ---- ---- ---- ---- .001 .000 .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 2 2 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 ---- ---- ---- ---- .001 .000 .001 2230 ---- ---- ---- ---- .001 .000 .001 2235 ---- ---- ---- ---- .001 .000 .001 2240 ---- ---- ---- ---- .001 .000 .001 2245 ---- ---- ---- ---- .001 .000 .001 2250 ---- ---- ---- ---- .001 .000 .001 1 2255 ---- ---- ---- ---- .001 .000 .001 2260 ---- ---- ---- ---- .001 .000 .001 2265 ---- ---- ---- ---- .001 .000 .001 2270 ---- ---- ---- ---- .001 .000 .001 2275 ---- ---- ---- ---- .001 .000 .001 2280 ---- ---- ---- ---- .001 .000 .001 2285 ---- ---- ---- ---- .001 .000 .001 2290 ---- ---- ---- ---- .001 .000 .001 7 2295 ---- ---- ---- ---- .001 .000 .001 2300 ---- ---- ---- ---- .001 .000 .001 2 2305 ---- ---- ---- ---- .001 .000 .001 10 2310 ---- ---- ---- ---- .001 .000 .001 2315 ---- ---- ---- ---- .001 -.001 .002 2 2320 ---- ---- ---- ---- .001 -.001 .002 3 2325 ---- ---- ---- ---- .001 -.001 .002 2330 ---- ---- ---- ---- .002 -.001 .003 2335 ---- .009B ---- .009B .002 -.001 .003 2340 .014 .014 .014 .011A .003 .000 1 .003 2 2345 ---- .013B ---- .013B .004 .000 .004 2350 ---- .018B .004A .004A .005 .000 .005 60 28 2355 ---- .020B .004A .004A .007 +.002 .005 1 2360 ---- .026B .004A .004A .009 +.003 .006 2365 .020 .032B .004A .013A .011 +.004 1 .007 5 2370 .011 .039B .004A .039B .014 +.006 1 .008 2375 ---- .047B .004A .004A .018 +.008 .010 14 23 2380 ---- .056B .005A .005A .022 +.011 .011 1 1 2385 .055 .067B .005A .026A .027 +.014 2 .013 3 2390 .062 .080B .005A .080B .034 +.019 20 .015 1 2395 ---- .094B .006A .006A .041 +.024 .017 2400 .005 .111B .005 .069B .050 +.030 173 .020 56 383 2405 ---- .128B .007A .007A .060 +.037 .023 1 7 2410 .046 .154 .007A .064A .072 +.046 113 .026 1 9 2415 .054 .169B .008A .115B .085 +.055 14 .030 20 20 2420 .037 .194B .009A .194B .100 +.065 7 .035 17 39 2425 .114 .221B .010A .159A .117 +.077 199 .040 19 138 2430 .053 .247B .011A .184B .137 +.091 44 .046 53 62 2435 .010 .277B .010 .277B .159 +.106 13 .053 7 7 2440 .010 .309B .010 .171A .183 +.122 12 .061 3 9 2445 .029 .345B .013A .345B .210 +.140 8 .070 9 2450 .022 .382B .015A .223A .240 +.160 197 .080 133 69 2455 .092 .421B .018A .069A .273 +.182 12 .091 29 2460 .045 .460B .020A .081A .308 +.204 38 .104 181 58 2465 .120 .502B .024A .099A .346 +.229 3 .117 2 6 2470 .118 .547B .028A .547B .386 +.253 100 .133 1 7 2475 .070 .589B .034A .398A .427 +.278 19 .149 15 38 2480 .135 .634B .040A .634B .470 +.302 203 .168 51 77 2485 .098 .681B .048A .482A .514 +.327 5 .187 6 11 2490 .110 .727B .057A .057A .559 +.350 1 .209 1 6 2495 ---- .774B .067A .067A .605 +.373 .232 8 2500 .100 .822B .079A .718A .652 +.395 131 .257 5 54 2505 ---- .870B .095A .095A .699 +.415 .284 12 16 2510 .128 .918B .110A .918B .747 +.435 1 .312 7 2515 ---- .966B .128A .128A .795 +.453 .342 2520 ---- 1.015B .148A .148A .843 +.469 .374 9 2525 ---- 1.065B .171A .171A .892 +.485 .407 7 2530 ---- 1.113B .195A .195A .941 +.499 .442 15 2535 ---- 1.162B .220A .220A .990 +.511 .479 2540 ---- 1.212B .248A .248A 1.039 +.522 .517 2545 ---- 1.262B .279A .279A 1.088 +.532 .556 2550 .385 1.312B .310A 1.312B 1.137 +.540 2 .597 2 2555 ---- 1.360B .343A .343A 1.187 +.548 .639 2560 ---- 1.410B .380A .380A 1.236 +.554 .682 1 1 2565 ---- 1.460B .416A .416A 1.286 +.560 .726 1 1 2570 ---- 1.510B .455A .455A 1.336 +.566 .770 2575 ---- 1.560B .497A .497A 1.385 +.569 .816 2580 ---- 1.610B .539A .539A 1.435 +.573 .862 2585 ---- 1.660B .581A .581A 1.485 +.577 .908 2590 ---- 1.710B .626A .626A 1.535 +.580 .955 2595 ---- 1.760B .668A .668A 1.584 +.582 1.002 2600 ---- 1.810B .717A .717A 1.634 +.584 1.050 2605 ---- 1.860B .762A .762A 1.684 +.586 1.098 2610 ---- 1.909B .810A .810A 1.734 +.588 1.146 2615 ---- 1.959B .858A .858A 1.784 +.590 1.194 2620 ---- 2.008B .903A .903A 1.834 +.591 1.243 2625 ---- 2.058B .951A .951A 1.884 +.592 1.292 2630 ---- 2.108B 1.002A 1.002A 1.934 +.593 1.341 3 2635 ---- 2.158B 1.050A 1.050A 1.984 +.594 1.390 1 2640 ---- 2.208B 1.098A 1.098A 2.034 +.595 1.439 3 2650 ---- 2.308B 1.196A 1.196A 2.134 +.597 1.537 2675 ---- 2.558B 1.444A 1.444A 2.384 +.600 1.784 2700 ---- 2.808B 1.692A 1.692A 2.634 +.601 2.033 1 2725 ---- 3.058B 1.940A 1.940A 2.884 +.602 2.282 2750 ---- 3.308B 2.190A 2.190A 3.134 +.603 2.531 1 2775 ---- 3.558B 2.440A 2.440A 3.384 +.603 2.781 1 2800 ---- 3.808B 2.690A 2.690A 3.634 +.603 3.031 2825 ---- 4.058B 2.940A 2.940A 3.884 +.603 3.281 2850 ---- 4.308B 3.188A 3.188A 4.134 +.603 3.531 2875 ---- 4.558B 3.438A 3.438A 4.384 +.603 3.781 2900 ---- 4.752B 3.688A 3.688A 4.634 +.603 4.031 2925 ---- ---- 3.938A 3.938A 4.884 +.603 4.281 2950 ---- ---- 4.188A 4.188A 5.134 +.603 4.531 2975 ---- ---- 4.438A 4.438A 5.384 +.603 4.781 3000 ---- ---- 4.724A 4.724A 5.634 +.603 5.031 3025 ---- ---- ---- ---- 5.884 +.603 5.281 3050 ---- ---- ---- ---- 6.134 +.603 5.531 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***