FINAL PRE-CLEARING PRICES AS OF 07/31/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures AUG23 1959.2 1971.6 1950.0 1964.8A 1970.5 +10.1 1025 1960.4 23155 9856 SEP23 1967.9 1981.1 1958.0 1973.8A 1979.6 +9.5 617 1970.1 3236 2427 OCT23 1978.0 1991.0 1967.2 1983.7A 1989.3 +9.3 5306 1980.0 12411 31831 DEC23 1997.9 2010.9 1986.7 2003.6A 2009.2 +9.3 135519 1999.9 159597 377004 FEB24 2018.8 2031.2 2007.6 2024.6B 2029.7 +9.1 1817 2020.6 1134 14331 APR24 2036.1 2050.4 2026.8 2043.3A 2049.4 +9.2 749 2040.2 463 6694 JUN24 2055.7 2069.4 2046.6 2069.0B 2068.6 +8.9 139 2059.7 411 2556 AUG24 2088.2 2088.2 2087.2 2081.0A 2086.9 +8.7 9 2078.2 75 585 OCT24 ---- ---- ---- 2082.9A 2103.6 +8.4 7 2095.2 7 45 DEC24 2108.2 2118.0 2108.2 2113.8A 2118.5 +8.6 9 2109.9 10 822 FEB25 2125.8 2125.8 2125.8 2125.8 2134.1 +8.6 2 2125.5 1 APR25 ---- ---- ---- ---- 2153.3 +8.6 2144.7 JUN25 ---- ---- ---- ---- 2160.1 +8.6 2151.5 290 DEC25 ---- ---- ---- ---- 2187.1 +8.6 2178.5 9 JUN26 ---- ---- ---- ---- 2201.8 +8.6 2193.2 DEC26 ---- ---- ---- ---- 2226.3 +8.6 2217.7 2 JUN27 ---- ---- ---- ---- 2241.0 +8.6 2232.4 DEC27 ---- ---- ---- ---- 2263.5 +8.6 2254.9 JUN28 ---- ---- ---- ---- 2275.2 +8.6 2266.6 DEC28 ---- ---- ---- ---- 2294.7 +8.6 2286.1 JUN29 ---- ---- ---- ---- 2306.4 +8.6 2297.8 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 DEC23 .0 .1 -.1 .0A .0 .0 1315 .0 FEB24 .0 .0 .0 .0 .0 .0 49 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 24.210 24.810 24.210 24.785B 24.854 +.484 169 24.370 78 621 SEP23 24.475 24.985 24.320 24.895 24.972 +.477 44254 24.495 38732 112827 OCT23 24.585 25.070 24.465 25.095B 25.092 +.472 103 24.620 DEC23 24.825 25.345 24.685 25.260A 25.335 +.476 2308 24.859 3423 24882 JAN24 25.360 25.360 25.360 25.480B 25.472 +.475 1 24.997 175 MAR24 25.205 25.715 25.085A 25.610A 25.706 +.474 197 25.232 171 3601 MAY24 25.350 25.950 25.350 25.855A 25.943 +.475 24 25.468 36 826 JUL24 ---- 25.895B ---- 25.530A 26.170 +.475 8 25.695 17 325 SEP24 ---- ---- ---- 25.770A 26.399 +.478 6 25.921 11 DEC24 26.100 26.355 26.100 26.580B 26.696 +.483 8 26.213 20 JAN25 ---- ---- ---- 26.365B 26.807 +.483 26.324 MAR25 ---- ---- ---- 26.415A 26.998 +.483 26.515 MAY25 ---- ---- ---- ---- 27.205 +.483 26.722 JUL25 ---- ---- ---- 26.650B 26.842 +.483 26.359 5 DEC25 ---- ---- ---- ---- 26.954 +.483 26.471 JUL26 ---- ---- ---- ---- 27.745 +.483 27.262 5 DEC26 ---- ---- ---- ---- 27.847 +.483 27.364 JUL27 ---- ---- ---- ---- 27.955 +.483 27.472 DEC27 ---- ---- ---- ---- 28.057 +.483 27.574 JUL28 ---- ---- ---- ---- 28.165 +.483 27.682 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 24.355 24.355 24.310 24.305A 24.854 +.484 2 24.370 13 236 SEP23 24.475 24.985 24.320 24.895 24.972 +.477 8883 24.495 8659 4541 OCT23 25.055 25.055 25.055 24.950A 25.092 +.472 1 24.620 DEC23 24.790 25.350 24.685A 25.260A 25.335 +.476 146 24.859 72 744 JAN24 25.235 25.235 25.235 25.480B 25.472 +.475 1 24.997 3 16 MAR24 25.530 25.530 25.530 25.715B 25.706 +.474 3 25.232 1 80 MAY24 ---- ---- ---- 25.340A 25.943 +.475 25.468 3 2 JUL24 ---- ---- ---- 25.945B 26.170 +.475 25.695 SEP24 ---- ---- ---- ---- 26.399 +.478 25.921 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 790.00B 772.40A 772.40A 789.30 +9.30 780.00 1225 ---- 764.70B 747.40A 747.40A 764.30 +9.30 755.00 1250 ---- 740.00B 722.40A 722.40A 739.30 +9.30 730.00 1275 ---- 714.70B 697.40A 697.40A 714.30 +9.30 705.00 1300 ---- 690.00B 672.40A 672.40A 689.30 +9.30 680.00 1325 ---- 664.70B 647.40A 647.40A 664.30 +9.30 655.00 1350 ---- 640.00B 622.40A 622.40A 639.30 +9.30 630.00 1375 ---- 614.80B 597.40A 597.40A 614.30 +9.30 605.00 1 1400 ---- 590.00B 572.40A 572.40A 589.30 +9.30 580.00 1410 ---- 579.80B 562.40A 562.40A 579.30 +9.30 570.00 1420 ---- 569.80B 552.50A 552.50A 569.30 +9.30 560.00 1425 ---- 564.80B 547.40A 547.40A 564.30 +9.30 555.00 1430 ---- 559.80B 542.40A 542.40A 559.30 +9.30 550.00 1440 ---- 549.80B 532.40A 532.40A 549.30 +9.30 540.00 1450 ---- 540.10B 522.40A 522.40A 539.30 +9.30 530.00 1460 ---- 529.80B 512.50A 512.50A 529.30 +9.30 520.00 1470 ---- 519.80B 502.50A 502.50A 519.30 +9.30 510.00 1475 ---- 514.80B 497.40A 497.40A 514.30 +9.30 505.00 1480 ---- 509.80B 492.50A 492.50A 509.30 +9.30 500.00 1490 ---- 499.80B 482.50A 482.50A 499.30 +9.30 490.00 1500 ---- 490.00B 472.40A 472.40A 489.30 +9.30 480.00 1505 ---- 484.80B 467.50A 467.50A 484.30 +9.30 475.00 1510 ---- 479.80B 462.40A 462.40A 479.30 +9.30 470.00 1515 ---- 474.80B 457.40A 457.40A 474.30 +9.30 465.00 1520 ---- 469.80B 452.40A 452.40A 469.30 +9.30 460.00 1525 ---- 464.80B 447.30A 447.30A 464.30 +9.30 455.00 1530 ---- 459.80B 442.40A 442.40A 459.30 +9.30 450.00 1535 ---- 454.80B 437.40A 437.40A 454.30 +9.30 445.00 1540 ---- 449.80B 432.50A 432.50A 449.30 +9.30 440.00 1545 ---- 444.80B 427.50A 427.50A 444.30 +9.30 435.00 1550 ---- 440.00B 422.40A 422.40A 439.30 +9.30 430.00 1555 ---- 434.80B 417.40A 417.40A 434.30 +9.30 425.00 1560 ---- 429.80B 412.40A 412.40A 429.30 +9.30 420.00 1565 ---- 424.80B 407.40A 407.40A 424.30 +9.30 415.00 1570 ---- 419.80B 402.50A 402.50A 419.30 +9.30 410.00 1575 ---- 414.90B 397.40A 397.40A 414.30 +9.30 405.00 1580 ---- 409.80B 392.50A 392.50A 409.30 +9.30 400.00 1585 ---- 404.80B 387.50A 387.50A 404.30 +9.30 395.00 1 1590 ---- 399.80B 382.40A 382.40A 399.30 +9.30 390.00 1595 ---- 394.80B 377.40A 377.40A 394.30 +9.30 385.00 1600 ---- 390.10B 372.40A 372.40A 389.30 +9.30 380.00 1605 ---- 384.70B 367.40A 367.40A 384.30 +9.30 375.00 1610 ---- 379.80B 362.40A 362.40A 379.30 +9.30 370.00 1615 ---- 374.80B 357.40A 357.40A 374.30 +9.30 365.00 1 1620 ---- 369.80B 352.50A 352.50A 369.30 +9.30 360.00 1625 ---- 364.90B 347.40A 347.40A 364.30 +9.30 355.00 1630 ---- 359.80B 342.50A 342.50A 359.30 +9.30 350.00 1635 ---- 354.80B 337.50A 337.50A 354.30 +9.30 345.00 1640 ---- 349.80B 332.40A 332.40A 349.30 +9.30 340.00 1645 ---- 344.80B 327.40A 327.40A 344.30 +9.30 335.00 1650 ---- 340.10B 322.40A 322.40A 339.30 +9.30 330.00 1 1655 ---- 334.80B 317.40A 317.40A 334.30 +9.30 325.00 1660 ---- 329.80B 312.40A 312.40A 329.30 +9.30 320.00 1665 ---- 324.90B 307.50A 307.50A 324.30 +9.30 315.00 1670 ---- 319.90B 302.50A 302.50A 319.30 +9.30 310.00 1675 ---- 314.90B 297.40A 297.40A 314.30 +9.30 305.00 1 1680 ---- 309.90B 292.50A 292.50A 309.30 +9.30 300.00 1685 ---- 304.80B 287.50A 287.50A 304.30 +9.30 295.00 1690 ---- 299.80B 282.50A 282.50A 299.30 +9.30 290.00 1695 ---- 294.80B 277.40A 277.40A 294.30 +9.30 285.00 1 1700 ---- 290.10B 272.40A 272.40A 289.30 +9.30 280.00 9 1705 ---- 284.80B 267.40A 267.40A 284.30 +9.30 275.00 1710 ---- 279.80B 262.50A 262.50A 279.30 +9.30 270.00 1715 ---- 274.80B 257.50A 257.50A 274.30 +9.30 265.00 1720 ---- 269.80B 252.50A 252.50A 269.30 +9.30 260.00 1725 ---- 264.90B 247.40A 247.40A 264.30 +9.30 255.00 5 1730 ---- 259.80B 242.50A 242.50A 259.30 +9.30 250.00 1735 ---- 254.80B 237.50A 237.50A 254.30 +9.30 245.00 1740 ---- 249.80B 232.50A 232.50A 249.30 +9.30 240.00 1 1745 ---- 244.70B 227.40A 227.40A 244.30 +9.30 235.00 1750 ---- 240.10B 222.40A 222.40A 239.30 +9.30 230.00 5 1755 ---- 234.80B 217.50A 217.50A 234.30 +9.30 225.00 1760 ---- 229.80B 212.50A 212.50A 229.30 +9.30 220.00 1 1765 ---- 224.80B 207.40A 207.40A 224.30 +9.30 215.00 1770 ---- 219.80B 202.40A 202.40A 219.30 +9.30 210.00 1 1775 ---- 214.90B 197.30A 197.30A 214.30 +9.30 205.00 2 1780 ---- 209.80B 192.40A 192.40A 209.30 +9.30 200.00 2 1785 ---- 204.80B 187.50A 187.50A 204.30 +9.30 195.00 42 1790 ---- 199.80B 182.40A 182.40A 199.30 +9.30 190.00 3 1795 ---- 194.80B 177.40A 177.40A 194.30 +9.30 185.00 7 1800 ---- 190.10B 169.90A 169.90A 189.30 +9.30 180.00 2613 1805 ---- 184.70B 167.50A 167.50A 184.30 +9.30 175.00 1810 ---- 179.70B 162.50A 162.50A 179.30 +9.30 170.00 4 1815 ---- 174.80B 156.60A 156.60A 174.30 +9.20 165.10 1820 ---- 169.80B 151.60A 151.60A 169.30 +9.20 160.10 10 1825 ---- 165.80B 145.10A 145.10A 164.40 +9.30 155.10 4 1830 ---- 159.90B 141.70A 141.70A 159.40 +9.30 3 150.10 7 1835 ---- 155.00B 136.80A 136.80A 154.40 +9.20 145.20 1 1840 ---- 150.00B 131.90A 131.90A 149.40 +9.20 140.20 66 1845 ---- 145.00B 127.00A 127.00A 144.50 +9.20 135.30 1 1850 ---- 141.00B 120.30A 120.30A 139.50 +9.10 130.40 5062 1855 ---- 135.10B 117.20A 117.20A 134.60 +9.10 125.50 1 1860 ---- 130.10B 112.40A 112.40A 129.60 +9.00 120.60 3 1865 ---- 125.30B 107.50A 107.50A 124.70 +9.00 115.70 1 1870 ---- 120.40B 102.70A 102.70A 119.80 +8.90 110.90 2 1875 ---- 116.40B 96.20A 96.20A 114.90 +8.80 1 106.10 99 1880 ---- 110.70B 93.20A 93.20A 110.10 +8.80 1 101.30 252 1885 ---- 105.70B 88.50A 88.50A 105.30 +8.70 96.60 10 1890 ---- 100.90B 83.90A 83.90A 100.50 +8.60 91.90 29 1895 ---- 96.30B 77.60A 77.60A 95.70 +8.50 87.20 76 1900 ---- 92.30B 73.10A 73.10A 91.00 +8.40 1 82.60 177 1905 ---- 86.90B 68.70A 68.70A 86.30 +8.30 78.00 19 1910 ---- 82.10B 64.40A 64.40A 81.70 +8.10 73.60 37 1915 ---- 78.40B 60.30A 60.30A 77.10 +7.90 69.20 223 1920 70.50 73.80B 56.00A 73.80B 72.60 +7.70 2 64.90 102 1925 ---- 69.40B 52.00A 52.00A 68.10 +7.40 60.70 177 1930 ---- 65.00B 48.20A 48.20A 63.80 +7.20 56.60 312 1935 ---- 60.80B 44.60A 44.60A 59.50 +6.90 52.60 719 1940 ---- 56.60B 40.90A 40.90A 55.40 +6.60 48.80 197 1945 ---- 52.60B 37.60A 37.60A 51.40 +6.30 45.10 3 380 1950 48.00 48.70B 34.40A 43.10A 47.60 +6.00 28 41.60 9 862 1955 36.20 45.00B 31.40A 39.60A 43.90 +5.70 2 38.20 1 606 1960 ---- 41.40B 28.40A 28.40A 40.40 +5.40 35.00 20 632 1965 36.50 38.00B 25.70A 38.00B 37.10 +5.10 3 32.00 7 435 1970 33.70 34.80B 23.30A 30.30A 34.00 +4.90 7 29.10 184 668 1975 23.90 31.80B 21.00A 27.50A 31.00 +4.50 224 26.50 296 1655 1980 21.50 29.00 18.90A 25.00A 28.20 +4.20 34 24.00 512 658 1985 19.00 26.30B 17.00A 25.10B 25.60 +3.90 26 21.70 11 836 1990 20.80 23.80B 15.30A 21.00B 23.20 +3.60 95 19.60 28 1192 1995 17.60 21.50B 13.60A 21.50B 21.00 +3.40 270 17.60 2 1263 2000 13.20 19.60 12.20A 16.50A 18.90 +3.10 1946 15.80 3359 9516 2005 15.40 17.40B 10.80A 14.80A 17.00 +2.80 654 14.20 66 238 2010 11.10 15.70B 9.60A 13.20A 15.20 +2.50 353 12.70 177 1383 2015 13.60 14.00B 8.60A 14.00B 13.60 +2.30 5 11.30 8 449 2020 10.90 12.50B 7.60A 10.60A 12.10 +2.00 405 10.10 638 687 2025 7.60 11.10B 6.70A 8.70A 10.80 +1.80 37 9.00 793 2473 2030 6.90 9.90B 6.00A 7.70A 9.60 +1.60 548 8.00 1031 1873 2035 6.40 8.70B 5.30A 5.30A 8.60 +1.50 20 7.10 66 974 2040 7.60 7.70B 4.70A 6.60A 7.60 +1.30 17 6.30 58 991 2045 5.90 6.80B 4.20A 5.40A 6.70 +1.10 52 5.60 4 417 2050 3.90 6.10 3.70A 5.20A 6.00 +1.00 263 5.00 152 5909 2055 4.70 5.40B 3.30A 5.40B 5.30 +.90 5 4.40 13 587 2060 3.70 4.70B 3.00A 4.70B 4.70 +.80 24 3.90 180 1576 2065 3.10 4.20B 2.70A 3.50 4.20 +.70 2 3.50 11 578 2070 2.90 3.70B 2.40A 3.10B 3.70 +.60 32 3.10 28 2988 2075 2.30 3.30B 2.10A 2.80A 3.30 +.50 15 2.80 284 3211 2080 2.40 2.90 1.90A 2.60 2.90 +.40 31 2.50 33 3225 2085 ---- 2.60B 1.70A 1.70A 2.60 +.30 1 2.30 15 310 2090 ---- 2.30B 1.60A 1.60A 2.40 +.30 1 2.10 553 730 2095 ---- 2.00B 1.50A 1.50A 2.10 +.20 1.90 11 289 2100 1.30 2.00 1.30 1.70 1.90 +.20 129 1.70 553 4134 2105 ---- ---- 1.20A 1.20A 1.70 +.10 1.60 6 182 2110 1.40 1.50B 1.10A 1.30A 1.50 +.10 18 1.40 1 178 2115 1.00 1.40 1.00 1.30A 1.40 +.10 2 1.30 10 146 2120 1.00 1.20B .80 1.20B 1.30 +.10 3 1.20 1 151 2125 1.20 1.20 .90A 1.10A 1.10 .00 1 1.10 9 2272 2130 ---- ---- .80A .80A 1.00 .00 6 1.00 6 349 2135 ---- ---- .80A .80A 1.00 +.10 26 .90 1 713 2140 ---- ---- .70A .70A .90 .00 .90 1 55 2145 ---- ---- .70A .70A .80 .00 1 .80 87 2150 ---- ---- ---- ---- .70 .00 6 .70 75 7392 2155 ---- ---- .60A .60A .70 .00 .70 282 2160 ---- ---- .60A .60A .60 -.10 2 .70 326 2165 ---- ---- ---- ---- .60 .00 1 .60 65 2170 ---- ---- .50A .50A .50 -.10 8 .60 755 2175 .40 .50B .40 .50B .50 .00 10 .50 7 826 2180 .40 .40 .40 .40 .50 .00 1 .50 1 114 2185 ---- ---- .40A .40A .40 -.10 .50 49 413 2190 ---- ---- .40A .40A .40 -.10 .50 36 2195 ---- ---- ---- ---- .40 .00 .40 61 2200 .40 .40 .40 .40 .30 -.10 15 .40 12 1977 2205 ---- ---- .30A .30A .30 -.10 .40 3 27 2210 ---- ---- .30A .30A .30 -.10 .40 127 2215 ---- ---- ---- ---- .30 .00 .30 618 2220 .30 .30 .30 .30 .30 .00 4 .30 476 2225 ---- ---- ---- ---- .30 .00 .30 349 2230 .30 .30 .30 .30 .20 -.10 6 .30 56 2235 ---- ---- ---- ---- .20 -.10 .30 49 2240 ---- ---- ---- ---- .20 -.10 .30 34 2245 ---- ---- ---- ---- .20 -.10 .30 155 2250 .20 .20 .20 .20 .20 -.10 38 .30 3 6505 2255 ---- ---- ---- ---- .20 -.10 .30 44 2260 ---- ---- ---- ---- .20 -.10 .30 1 475 2265 ---- ---- .20A .20A .20 -.10 .30 23 2270 ---- ---- .20A .20A .20 -.10 .30 108 2275 .20 .20 .20 .20 .20 .00 1 .20 462 2280 ---- ---- ---- ---- .20 .00 .20 261 2285 ---- ---- ---- ---- .20 .00 .20 39 2290 ---- ---- ---- ---- .20 .00 .20 67 2295 ---- ---- ---- ---- .20 .00 .20 11 2300 ---- ---- ---- ---- .20 .00 .20 95 3917 2310 ---- ---- ---- ---- .10 -.10 .20 109 2320 ---- ---- ---- ---- .10 -.10 .20 90 2325 ---- ---- ---- ---- .10 -.10 .20 15 213 2330 ---- ---- ---- ---- .10 -.10 .20 172 2340 ---- ---- ---- ---- .10 -.10 .20 106 2350 ---- ---- ---- ---- .10 .00 .10 3500 2360 ---- ---- ---- ---- .10 .00 .10 72 2370 ---- ---- ---- ---- .10 .00 .10 21 2375 ---- ---- ---- ---- .10 .00 .10 702 2380 ---- ---- ---- ---- .10 .00 .10 130 2390 ---- ---- ---- ---- .10 .00 .10 45 2400 ---- ---- ---- ---- .10 .00 .10 1523 2425 .10 .10 .10 .10 .10 .00 1 .10 415 2450 ---- ---- ---- ---- .10 .00 .10 32 1694 2475 ---- ---- ---- ---- .10 .00 .10 866 2490 .10 .10 .10 .10 .10 .00 1 .10 162 2500 ---- ---- ---- ---- .10 .00 .10 25 922 2525 ---- ---- ---- ---- .10 .00 .10 196 2550 ---- ---- ---- ---- .10 .00 .10 920 2575 ---- ---- ---- ---- .10 .00 .10 349 2600 ---- ---- ---- ---- .10 .00 .10 600 2355 2750 ---- ---- ---- ---- .10 .00 .10 296 3000 ---- ---- ---- ---- .10 .00 .10 1914 OG OCT23 Gold Option CALL 1200 ---- 790.00B 772.40A 772.40A 789.30 +9.30 780.00 1225 ---- 764.80B 747.50A 747.50A 764.30 +9.30 755.00 1250 ---- 740.00B 722.50A 722.50A 739.30 +9.30 730.00 1275 ---- 714.80B 697.50A 697.50A 714.30 +9.30 705.00 1300 ---- 690.00B 672.40A 672.40A 689.30 +9.30 680.00 1325 ---- 664.80B 647.40A 647.40A 664.30 +9.30 655.00 1350 ---- 640.00B 622.50A 622.50A 639.30 +9.30 630.00 1375 ---- 614.80B 597.50A 597.50A 614.30 +9.30 605.00 1400 ---- 590.00B 572.50A 572.50A 589.30 +9.30 580.00 1410 ---- 579.80B 562.50A 562.50A 579.30 +9.30 570.00 1420 ---- 569.80B 552.60A 552.60A 569.30 +9.30 560.00 1425 ---- 564.80B 547.40A 547.40A 564.30 +9.30 555.00 1430 ---- 559.80B 542.60A 542.60A 559.30 +9.30 550.00 1440 ---- 549.80B 532.60A 532.60A 549.30 +9.30 540.00 1450 ---- 539.90B 522.50A 522.50A 539.30 +9.30 530.00 1460 ---- 529.80B 512.50A 512.50A 529.30 +9.30 520.00 1470 ---- 519.80B 502.50A 502.50A 519.30 +9.30 510.00 1475 ---- 514.80B 497.40A 497.40A 514.30 +9.30 505.00 1480 ---- 509.80B 492.50A 492.50A 509.30 +9.30 500.00 1490 ---- 499.80B 482.60A 482.60A 499.30 +9.30 490.00 1500 ---- 490.00B 472.40A 472.40A 489.30 +9.30 480.00 1505 ---- 484.80B 467.50A 467.50A 484.30 +9.30 475.00 1510 ---- 479.80B 462.50A 462.50A 479.30 +9.30 470.00 1515 ---- 474.80B 457.60A 457.60A 474.30 +9.30 465.00 1520 ---- 469.80B 452.50A 452.50A 469.30 +9.30 460.00 1525 ---- 464.70B 447.40A 447.40A 464.30 +9.30 455.00 1530 ---- 459.80B 442.50A 442.50A 459.30 +9.30 450.00 1535 ---- 454.80B 437.50A 437.50A 454.30 +9.30 445.00 1540 ---- 449.80B 432.60A 432.60A 449.30 +9.30 440.00 1545 ---- 444.80B 427.60A 427.60A 444.30 +9.30 435.00 1550 ---- 440.00B 422.40A 422.40A 439.30 +9.30 430.00 1555 ---- 434.80B 417.60A 417.60A 434.30 +9.30 425.00 1560 ---- 429.80B 412.50A 412.50A 429.30 +9.30 420.00 1565 ---- 424.80B 407.50A 407.50A 424.30 +9.30 415.00 1570 ---- 419.80B 402.60A 402.60A 419.30 +9.30 410.00 1575 ---- 414.90B 397.50A 397.50A 414.30 +9.30 405.00 1580 ---- 409.80B 392.50A 392.50A 409.30 +9.30 400.00 1585 ---- 404.80B 387.60A 387.60A 404.30 +9.30 395.00 1590 ---- 399.80B 382.80A 382.80A 399.30 +9.30 390.00 1595 ---- 394.80B 377.60A 377.60A 394.30 +9.30 385.00 1600 ---- 390.10B 372.50A 372.50A 389.30 +9.30 380.00 1605 ---- 384.80B 367.60A 367.60A 384.30 +9.30 375.00 1610 ---- 379.80B 362.80A 362.80A 379.30 +9.30 370.00 1615 ---- 374.80B 357.50A 357.50A 374.30 +9.30 365.00 1620 ---- 369.80B 352.50A 352.50A 369.30 +9.30 360.00 1625 ---- 364.90B 347.50A 347.50A 364.30 +9.30 355.00 1630 ---- 359.80B 342.80A 342.80A 359.30 +9.30 350.00 1635 ---- 354.80B 337.50A 337.50A 354.30 +9.30 345.00 1640 ---- 349.80B 332.50A 332.50A 349.30 +9.30 340.00 1645 ---- 344.80B 327.60A 327.60A 344.30 +9.30 335.00 1650 ---- 340.10B 322.50A 322.50A 339.30 +9.30 330.00 1655 ---- 334.80B 317.60A 317.60A 334.30 +9.30 325.00 1660 ---- 329.80B 312.80A 312.80A 329.30 +9.30 320.00 1665 ---- 324.80B 307.50A 307.50A 324.30 +9.30 315.00 1670 ---- 319.80B 302.50A 302.50A 319.30 +9.30 310.00 1675 ---- 314.90B 297.50A 297.50A 314.30 +9.30 305.00 5 1680 ---- 309.80B 292.50A 292.50A 309.30 +9.30 300.00 1685 ---- 304.80B 287.60A 287.60A 304.30 +9.30 295.00 1690 ---- 299.80B 282.50A 282.50A 299.30 +9.30 290.00 1695 ---- 294.80B 277.50A 277.50A 294.30 +9.30 285.00 1700 ---- 290.10B 272.50A 272.50A 289.30 +9.30 280.00 28 1705 ---- 284.80B 267.50A 267.50A 284.30 +9.30 275.00 1 1710 ---- 279.80B 262.50A 262.50A 279.30 +9.30 270.00 1715 ---- 274.80B 257.50A 257.50A 274.30 +9.30 265.00 1720 ---- 269.80B 252.50A 252.50A 269.30 +9.30 260.00 1725 ---- 264.80B 247.50A 247.50A 264.30 +9.30 255.00 3 1730 ---- 259.80B 242.50A 242.50A 259.30 +9.30 250.00 1735 ---- 254.80B 237.50A 237.50A 254.30 +9.30 245.00 1740 ---- 249.80B 232.60A 232.60A 249.30 +9.30 240.00 35 1745 ---- 244.80B 227.70A 227.70A 244.30 +9.30 235.00 1750 ---- 240.10B 219.90A 219.90A 239.30 +9.30 230.00 4 1755 ---- 234.80B 216.80A 216.80A 234.30 +9.30 225.00 2 1760 ---- 229.80B 211.90A 211.90A 229.30 +9.30 220.00 1765 ---- 224.80B 206.90A 206.90A 224.40 +9.30 215.10 1770 ---- 219.90B 201.90A 201.90A 219.40 +9.30 210.10 1 1775 ---- 215.80B 194.90A 194.90A 214.40 +9.30 205.10 11 156 1780 ---- 209.90B 192.00A 192.00A 209.40 +9.20 200.20 2 1785 ---- 205.00B 187.10A 187.10A 204.50 +9.30 195.20 1790 ---- 200.00B 182.20A 182.20A 199.50 +9.20 190.30 1795 ---- 195.00B 177.20A 177.20A 194.60 +9.20 185.40 1800 ---- 191.10B 170.40A 170.40A 189.70 +9.20 180.50 292 1805 ---- 185.20B 167.40A 167.40A 184.80 +9.20 175.60 1810 ---- 180.30B 162.60A 162.60A 179.80 +9.10 170.70 1815 ---- 175.40B 157.70A 157.70A 174.90 +9.10 165.80 1 1820 ---- 170.50B 152.90A 152.90A 170.10 +9.10 161.00 1 1825 ---- 166.60B 146.20A 146.20A 165.20 +9.10 156.10 66 1830 ---- 160.80B 143.30A 143.30A 160.30 +9.00 151.30 1 1835 ---- 156.00B 138.60A 138.60A 155.50 +8.90 146.60 253 1840 ---- 151.20B 133.90A 133.90A 150.70 +8.90 141.80 210 1845 ---- 146.40B 129.20A 129.20A 145.90 +8.80 137.10 1850 ---- 142.50B 122.70A 122.70A 141.10 +8.60 132.50 22 1855 ---- 136.90B 120.00A 120.00A 136.40 +8.60 127.80 1 1860 ---- 132.20B 113.80A 113.80A 131.70 +8.50 123.20 42 1865 ---- 127.50B 109.30A 109.30A 127.00 +8.30 118.70 1 1870 ---- 122.90B 104.70A 104.70A 122.40 +8.30 114.10 279 1875 ---- 119.10B 100.30A 100.30A 117.80 +8.20 109.60 1 47 1880 ---- 114.50B 96.10A 96.10A 113.20 +8.00 105.20 2 1885 ---- 110.00B 91.90A 91.90A 108.70 +7.90 100.80 4 13 1890 ---- 105.60B 87.60A 87.60A 104.30 +7.80 96.50 7 1895 ---- 101.20B 83.50A 83.50A 99.90 +7.60 92.30 1 1900 ---- 96.80B 79.60A 79.60A 95.60 +7.50 88.10 245 1905 ---- 92.60B 75.50A 75.50A 91.30 +7.20 84.10 30 1910 ---- 88.40B 71.90A 71.90A 87.10 +7.10 80.00 21 1915 ---- 84.30B 68.00A 68.00A 83.10 +7.00 76.10 4 1920 ---- 80.30B 64.40A 64.40A 79.10 +6.80 72.30 181 1925 ---- 76.30B 60.90A 60.90A 75.20 +6.60 68.60 310 1930 ---- 72.50B 57.50A 57.50A 71.40 +6.40 65.00 307 1935 ---- 68.80B 54.30A 54.30A 67.70 +6.20 61.50 47 1940 ---- 65.10B 51.10A 51.10A 64.10 +6.00 58.10 218 1945 55.00 61.60B 48.20A 55.50A 60.60 +5.70 5 54.90 286 1950 52.40 58.20B 45.20A 58.20B 57.30 +5.60 2 51.70 74 693 1955 51.90 55.00B 42.50A 50.20A 54.10 +5.40 6 48.70 183 1960 41.30 51.80B 39.90A 51.80B 51.00 +5.20 7 45.80 8 522 1965 37.90 48.80B 37.40A 44.40A 48.00 +4.90 7 43.10 3 120 1970 38.70 45.90B 35.00A 41.70A 45.10 +4.70 73 40.40 40 726 1975 36.20 43.20B 32.70A 39.20A 42.40 +4.50 50 37.90 79 1148 1980 33.70 40.50B 30.60A 40.50B 39.80 +4.20 30 35.60 14 297 1985 ---- 38.00B 28.60A 28.60A 37.40 +4.10 33.30 1 657 1990 ---- 35.60B 26.70A 26.70A 35.00 +3.80 31.20 152 1025 1995 31.00 33.30B 24.90A 33.30B 32.80 +3.60 13 29.20 1 64 2000 30.20 31.20B 23.20A 28.10A 30.60 +3.40 33 27.20 157 2988 2005 25.90 29.10B 21.60A 26.20A 28.60 +3.10 2 25.50 3 166 2010 25.50 27.20B 20.10A 24.40A 26.70 +2.90 3 23.80 3 540 2015 ---- 25.30B 18.70A 18.70A 24.90 +2.70 7 22.20 3 275 2020 ---- 23.60B 17.40A 17.40A 23.20 +2.50 3 20.70 1 264 2025 17.20 22.00B 16.20A 19.70A 21.60 +2.40 212 19.20 522 1118 2030 19.40 20.40B 15.00A 18.30A 20.10 +2.20 2 17.90 5 468 2035 15.60 19.00B 14.00A 15.10A 18.70 +2.00 21 16.70 7 70 2040 14.00 17.60B 13.00A 13.00A 17.40 +1.90 810 15.50 2257 2462 2045 ---- 16.40B 12.00A 12.00A 16.20 +1.80 14.40 7 71 2050 11.80 15.20 11.20A 13.70A 15.00 +1.60 544 13.40 1332 3233 2055 13.80 14.10B 10.40A 13.90B 14.00 +1.50 8 12.50 12 771 2060 10.50 13.10B 9.70A 13.10B 13.00 +1.40 315 11.60 32 1754 2065 ---- 12.20B 9.00A 9.00A 12.10 +1.30 4 10.80 11 261 2070 8.70 11.30B 8.40A 11.30B 11.20 +1.20 7 10.00 7 738 2075 8.50 10.50B 7.80A 10.50B 10.40 +1.00 48 9.40 332 1023 2080 7.90 9.80B 7.20A 9.80B 9.70 +1.00 16 8.70 48 451 2085 6.80 9.10B 6.70A 9.10B 9.00 +.90 3 8.10 5 1099 2090 6.50 8.50B 6.30A 8.50B 8.30 +.70 9 7.60 58 386 2095 5.80 7.90B 5.80 7.10A 7.80 +.80 7 7.00 1 55 2100 5.60 7.40B 5.50A 6.60A 7.20 +.60 69 6.60 77 2926 2105 5.90 6.80B 5.10A 6.20A 6.70 +.60 6 6.10 9 65 2110 4.80 6.40 4.80 5.80A 6.30 +.60 11 5.70 34 79 2115 5.20 5.90B 4.50A 5.10A 5.80 +.50 7 5.30 7 108 2120 4.90 5.50B 4.20A 5.00A 5.40 +.40 14 5.00 104 170 2125 4.40 5.10 3.90A 5.10B 5.10 +.40 11 4.70 6 1420 2130 4.60 4.80B 3.70A 4.40A 4.70 +.30 16 4.40 72 294 2135 4.60 4.60 3.50A 4.10A 4.40 +.30 2 4.10 5 90 2140 ---- 4.20B 3.20A 3.20A 4.10 +.30 3.80 34 138 2145 3.50 3.90B 3.10A 3.90B 3.90 +.30 5 3.60 11 91 2150 3.30 3.70B 2.90 3.40A 3.60 +.20 15 3.40 56 1233 2155 3.10 3.40B 2.70A 3.10 3.40 +.20 2 3.20 61 2160 ---- 3.20B 2.60A 2.60A 3.20 +.20 1 3.00 20 277 2165 ---- 3.00B 2.40A 2.40A 3.00 +.20 7 2.80 2 70 2170 2.50 2.90 2.30A 2.70A 2.80 +.20 5 2.60 14 85 2175 ---- 2.60B 2.10A 2.10A 2.60 +.10 3 2.50 8 659 2180 2.40 2.50B 2.00A 2.40 2.50 +.20 7 2.30 80 286 2185 2.10 2.30B 1.90A 2.30B 2.30 +.10 3 2.20 249 2190 ---- 2.20B 1.80A 1.80A 2.20 +.10 2 2.10 23 113 2195 ---- 2.10B 1.70A 1.70A 2.00 .00 2 2.00 6 514 2200 1.60 1.90B 1.60 1.90B 1.90 .00 76 1.90 44 2244 2205 ---- ---- 1.60A 1.60A 1.80 .00 3 1.80 29 2210 ---- ---- 1.50A 1.50A 1.70 .00 4 1.70 3 117 2215 ---- ---- 1.40A 1.40A 1.60 .00 1.60 2 129 2220 ---- ---- 1.30A 1.30A 1.50 .00 3 1.50 9 58 2225 ---- ---- 1.30A 1.30A 1.40 .00 1.40 4 101 2230 ---- 1.40B 1.20A 1.20A 1.40 +.10 2 1.30 34 2235 ---- ---- 1.20A 1.20A 1.30 .00 1.30 15 2240 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1 28 2245 1.00 1.30 1.00 1.20A 1.20 .00 2 1.20 21 2250 1.20 1.20 1.00A 1.10A 1.10 .00 2 1.10 1 1859 2255 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 12 2260 ---- ---- .90A .90A 1.00 .00 1.00 443 2265 ---- ---- .90A .90A .90 -.10 1 1.00 8 2270 ---- ---- ---- ---- .90 .00 .90 17 2275 .90 .90 .80A .80A .80 -.10 4 .90 2 1249 2280 ---- ---- ---- ---- .80 .00 .80 25 2285 ---- ---- ---- ---- .80 .00 .80 43 2290 ---- ---- .70A .70A .70 -.10 .80 7 2295 ---- ---- ---- ---- .70 .00 .70 9 2300 ---- ---- ---- ---- .60 -.10 .70 1578 2310 ---- ---- ---- ---- .60 .00 .60 136 2320 ---- ---- ---- ---- .50 -.10 .60 7 15 2325 ---- ---- .50A .50A .50 -.10 .60 1 474 2330 ---- ---- .50A .50A .50 -.10 .60 19 2340 .40 .40 .40 .40 .40 -.10 50 .50 31 2350 .40 .40 .40 .40 .40 -.10 13 .50 513 2360 ---- ---- ---- ---- .40 .00 .40 129 2370 ---- ---- ---- ---- .30 -.10 .40 13 2375 ---- ---- ---- ---- .30 -.10 .40 384 2380 ---- ---- ---- ---- .30 -.10 .40 169 2390 ---- ---- .30A .30A .30 -.10 .40 196 2400 ---- ---- ---- ---- .30 .00 .30 1658 2425 ---- ---- ---- ---- .20 -.10 .30 404 2450 ---- ---- ---- ---- .20 -.10 .30 531 2475 ---- ---- ---- ---- .20 .00 .20 127 2500 ---- ---- ---- ---- .20 .00 .20 3898 2525 ---- ---- ---- ---- .20 .00 .20 138 2550 ---- ---- ---- ---- .10 -.10 .20 534 2575 ---- ---- ---- ---- .10 .00 .10 666 2650 .10 .10 .10 .10 .10 .00 5 .10 2 350 3000 ---- ---- ---- ---- .10 .00 .10 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 784.60B 767.30A 767.30A 784.20 +9.30 774.90 1250 ---- 759.60B 742.30A 742.30A 759.20 +9.30 749.90 1275 ---- 734.60B 717.30A 717.30A 734.20 +9.30 724.90 1300 ---- 709.60B 692.30A 692.30A 709.20 +9.30 699.90 1325 ---- 684.70B 667.30A 667.30A 684.20 +9.30 674.90 1350 ---- 659.60B 642.30A 642.30A 659.20 +9.30 649.90 1375 ---- 634.70B 617.30A 617.30A 634.20 +9.30 624.90 1400 ---- 609.60B 592.30A 592.30A 609.20 +9.30 599.90 1420 ---- 589.60B 572.30A 572.30A 589.20 +9.30 579.90 1425 ---- 584.70B 567.30A 567.30A 584.20 +9.30 574.90 1430 ---- 579.60B 562.30A 562.30A 579.20 +9.30 569.90 1440 ---- 569.60B 552.30A 552.30A 569.20 +9.30 559.90 1450 ---- 559.70B 542.30A 542.30A 559.20 +9.30 549.90 1460 ---- 549.60B 532.30A 532.30A 549.20 +9.30 539.90 1470 ---- 539.60B 522.40A 522.40A 539.20 +9.30 529.90 1475 ---- 534.70B 517.30A 517.30A 534.20 +9.30 524.90 1480 ---- 529.60B 512.20A 512.20A 529.20 +9.30 519.90 1490 ---- 519.70B 502.40A 502.40A 519.20 +9.30 509.90 1500 ---- 509.70B 492.30A 492.30A 509.20 +9.30 499.90 1510 ---- 499.70B 482.40A 482.40A 499.20 +9.30 489.90 1515 ---- 494.70B 477.40A 477.40A 494.20 +9.30 484.90 1520 ---- 489.60B 472.40A 472.40A 489.20 +9.30 479.90 1525 ---- 484.70B 467.30A 467.30A 484.20 +9.30 474.90 1530 ---- 479.60B 462.40A 462.40A 479.20 +9.30 469.90 1535 ---- 474.60B 457.20A 457.20A 474.20 +9.30 464.90 1540 ---- 469.60B 452.30A 452.30A 469.20 +9.30 459.90 1545 ---- 464.60B 447.30A 447.30A 464.20 +9.30 454.90 1550 ---- 459.70B 442.30A 442.30A 459.20 +9.30 449.90 1555 ---- 454.60B 437.40A 437.40A 454.20 +9.30 444.90 1560 ---- 449.60B 432.40A 432.40A 449.20 +9.30 439.90 1565 ---- 444.70B 427.40A 427.40A 444.20 +9.30 434.90 1570 ---- 439.70B 422.40A 422.40A 439.20 +9.30 429.90 1575 ---- 434.70B 417.30A 417.30A 434.20 +9.30 424.90 1580 ---- 429.70B 412.40A 412.40A 429.20 +9.30 419.90 1585 ---- 424.70B 407.40A 407.40A 424.20 +9.30 414.90 1590 ---- 419.70B 402.40A 402.40A 419.20 +9.30 409.90 1595 ---- 414.70B 397.40A 397.40A 414.20 +9.30 404.90 1600 ---- 409.70B 392.30A 392.30A 409.20 +9.30 399.90 1605 ---- 404.70B 387.40A 387.40A 404.20 +9.30 394.90 1610 ---- 399.70B 382.40A 382.40A 399.20 +9.30 389.90 1615 ---- 394.70B 377.40A 377.40A 394.20 +9.30 384.90 1620 ---- 389.70B 372.40A 372.40A 389.20 +9.30 379.90 1625 ---- 384.70B 367.60A 367.60A 384.20 +9.30 374.90 1630 ---- 379.70B 362.40A 362.40A 379.20 +9.30 369.90 1635 ---- 374.70B 357.40A 357.40A 374.20 +9.30 364.90 1640 ---- 369.70B 352.30A 352.30A 369.20 +9.30 359.90 1645 ---- 364.70B 347.40A 347.40A 364.20 +9.30 354.90 1650 ---- 359.80B 342.40A 342.40A 359.20 +9.30 349.90 4 1655 ---- 354.70B 337.40A 337.40A 354.20 +9.30 344.90 1660 ---- 349.70B 332.40A 332.40A 349.20 +9.30 339.90 1665 ---- 344.70B 327.40A 327.40A 344.20 +9.30 334.90 1670 ---- 339.70B 322.40A 322.40A 339.20 +9.30 329.90 8 1675 ---- 334.80B 317.40A 317.40A 334.20 +9.30 324.90 1680 ---- 329.70B 312.40A 312.40A 329.20 +9.30 319.90 1685 ---- 324.70B 307.40A 307.40A 324.20 +9.30 314.90 1690 ---- 319.70B 302.40A 302.40A 319.20 +9.30 309.90 1695 ---- 314.70B 297.40A 297.40A 314.20 +9.30 304.90 1700 ---- 309.80B 292.30A 292.30A 309.20 +9.30 299.90 1 1705 ---- 304.70B 287.40A 287.40A 304.20 +9.30 294.90 1710 ---- 299.70B 282.40A 282.40A 299.20 +9.30 289.90 2 1715 ---- 294.70B 277.40A 277.40A 294.20 +9.30 284.90 1720 ---- 289.70B 272.40A 272.40A 289.20 +9.30 279.90 1725 ---- 284.70B 264.80A 264.80A 284.20 +9.30 274.90 1730 ---- 279.60B 262.40A 262.40A 279.20 +9.30 269.90 1735 ---- 274.70B 256.80A 256.80A 274.20 +9.30 264.90 1740 ---- 269.70B 251.80A 251.80A 269.20 +9.30 259.90 1745 ---- 264.70B 246.80A 246.80A 264.20 +9.30 254.90 1750 ---- 260.70B 240.00A 240.00A 259.30 +9.30 250.00 22 1755 ---- 254.80B 236.90A 236.90A 254.30 +9.30 245.00 1760 ---- 249.80B 231.90A 231.90A 249.30 +9.20 240.10 1765 ---- 244.80B 227.00A 227.00A 244.40 +9.30 235.10 1 1770 ---- 239.90B 222.10A 222.10A 239.40 +9.20 230.20 1775 ---- 235.90B 215.40A 215.40A 234.50 +9.20 225.30 12 1780 ---- 230.10B 212.30A 212.30A 229.60 +9.20 220.40 1 1785 ---- 225.10B 207.40A 207.40A 224.70 +9.20 215.50 1 1790 ---- 220.40B 202.60A 202.60A 219.80 +9.10 210.70 1 1795 ---- 215.50B 197.70A 197.70A 214.90 +9.10 205.80 1 1800 ---- 211.50B 191.20A 191.20A 210.00 +9.00 201.00 1 1805 ---- 205.80B 188.10A 188.10A 205.10 +8.90 196.20 1 1810 ---- 200.90B 183.30A 183.30A 200.30 +8.90 191.40 2 1815 ---- 196.10B 178.50A 178.50A 195.50 +8.90 186.60 1 1820 ---- 191.30B 173.80A 173.80A 190.70 +8.90 181.80 1825 ---- 187.30B 167.50A 167.50A 185.90 +8.80 177.10 1 1830 ---- 181.80B 164.40A 164.40A 181.10 +8.70 172.40 1 1835 ---- 176.90B 159.80A 159.80A 176.40 +8.70 167.70 1 1840 ---- 172.20B 155.20A 155.20A 171.70 +8.60 163.10 1 1845 ---- 167.50B 150.60A 150.60A 167.00 +8.50 158.50 3 1850 ---- 163.80B 144.50A 144.50A 162.40 +8.50 153.90 3 1855 ---- 158.20B 140.10A 140.10A 157.80 +8.40 149.40 4 1860 ---- 153.80B 135.60A 135.60A 153.20 +8.40 144.80 1 1865 ---- 149.40B 131.20A 131.20A 148.70 +8.30 140.40 1870 ---- 145.40B 126.90A 126.90A 144.20 +8.20 136.00 2 1875 ---- 140.90B 122.60A 122.60A 139.70 +8.10 131.60 3 1880 ---- 136.50B 118.40A 118.40A 135.30 +8.00 127.30 1 1885 ---- 132.00B 114.20A 114.20A 130.90 +7.90 123.00 1 1890 ---- 127.70B 110.10A 110.10A 126.60 +7.80 118.80 52 1895 ---- 123.40B 106.00A 106.00A 122.30 +7.70 114.60 1 1900 ---- 119.10B 102.10A 102.10A 118.10 +7.60 110.50 303 1905 ---- 115.00B 98.20A 98.20A 114.00 +7.50 106.50 2 1910 ---- 110.90B 94.40A 94.40A 109.90 +7.40 102.50 7 1915 ---- 106.80B 90.60A 90.60A 105.90 +7.30 98.60 1920 ---- 102.90B 87.00A 87.00A 101.90 +7.10 94.80 18 1925 ---- 99.00B 83.40A 83.40A 98.00 +7.00 91.00 4 1930 ---- 95.10B 79.90A 79.90A 94.20 +6.80 87.40 4 1935 ---- 91.40B 76.50A 76.50A 90.50 +6.70 83.80 3 1940 ---- 87.70B 73.20A 73.20A 86.90 +6.60 80.30 6 1945 ---- 84.10B 70.00A 70.00A 83.30 +6.30 77.00 3 1950 80.30 80.70B 66.90A 80.70B 79.90 +6.20 2 73.70 10 1955 ---- 77.30B 63.90A 63.90A 76.50 +6.00 70.50 87 1960 ---- 74.00B 61.00A 61.00A 73.20 +5.80 67.40 153 1965 ---- 70.80B 58.20A 58.20A 70.10 +5.70 64.40 76 1970 ---- 67.70B 55.50A 55.50A 67.00 +5.50 61.50 59 1975 ---- 64.60B 52.80A 52.80A 64.00 +5.30 58.70 67 1980 ---- 61.70B 50.30A 50.30A 61.10 +5.10 56.00 126 1985 ---- 58.90B 47.90A 47.90A 58.30 +4.90 1 53.40 30 1990 ---- 56.20B 45.60A 45.60A 55.60 +4.80 1 50.80 153 1995 46.00 53.60B 43.40A 53.60B 53.00 +4.60 2 48.40 50 95 2000 ---- 51.10B 41.20A 41.20A 50.40 +4.30 1 46.10 219 1516 2005 ---- 48.60B 39.20A 39.20A 48.00 +4.10 2 43.90 10 60 2010 ---- 46.30B 37.20A 37.20A 45.70 +4.00 3 41.70 751 2015 ---- 44.00B 35.40A 35.40A 43.50 +3.80 39.70 487 2020 35.70 41.90B 33.60A 38.80A 41.30 +3.60 19 37.70 3 408 2025 33.90 39.80B 31.90A 36.90A 39.30 +3.40 22 35.90 1 43 2030 32.40 37.90B 30.20A 35.00A 37.30 +3.20 21 34.10 53 2035 ---- 36.00B 28.70A 28.70A 35.50 +3.10 32.40 191 2040 33.40 34.20B 27.20A 34.20B 33.70 +3.00 53 30.70 3 62 2045 29.50 32.40B 25.80A 32.40B 32.00 +2.80 3 29.20 176 2050 25.80 30.80B 24.40A 25.50A 30.40 +2.70 11 27.70 6 1375 2055 23.40 29.20B 23.20A 23.20A 28.80 +2.50 4 26.30 14 2060 27.00 27.70B 22.00A 27.70B 27.40 +2.40 801 25.00 3637 1743 2065 ---- 26.30B 20.80A 20.80A 26.00 +2.30 23.70 48 2070 23.40 25.00B 19.80A 25.00B 24.70 +2.20 23 22.50 3 282 2075 21.90 23.70B 18.70A 20.90A 23.40 +2.00 7 21.40 29 795 2080 18.00 22.50B 17.70A 22.50B 22.20 +1.90 5 20.30 112 2085 20.00 21.30B 16.80A 21.30B 21.10 +1.90 4 19.20 4 115 2090 ---- 20.20B 16.00A 16.00A 20.00 +1.70 1 18.30 3 46 2095 18.00 19.10B 15.20A 17.80A 19.00 +1.70 12 17.30 1187 2100 17.00 18.10B 14.40A 16.90A 18.00 +1.50 3 16.50 3 957 2105 ---- 17.20B 13.60A 13.60A 17.10 +1.50 15.60 2 80 2110 13.00 16.30B 12.90A 12.90A 16.20 +1.40 10 14.80 65 2115 ---- 15.50B 12.30A 12.30A 15.40 +1.30 14.10 11 2120 ---- 14.70B 11.70A 11.70A 14.60 +1.20 33 13.40 80 2125 ---- 13.90B 11.10A 11.10A 13.90 +1.20 12.70 6 89 2130 ---- 13.20B 10.50A 10.50A 13.20 +1.10 12.10 1 127 2135 ---- 12.50B 10.00A 10.00A 12.50 +1.00 1 11.50 33 2140 11.50 11.90B 9.50A 11.90B 11.90 +1.00 31 10.90 40 2145 ---- 11.30B 9.00A 9.00A 11.30 +1.00 10.30 8 2150 8.90 10.70B 8.60A 9.50A 10.70 +.90 11 9.80 161 1271 2155 ---- 10.20B 8.20A 8.20A 10.20 +.90 9.30 63 2160 ---- 9.70B 7.80A 7.80A 9.70 +.80 1 8.90 4 118 2165 ---- 9.20B 7.40A 7.40A 9.20 +.70 8.50 76 2170 ---- 8.70B 7.10A 7.10A 8.80 +.70 8.10 2 23 2175 ---- 8.30B 6.70A 6.70A 8.40 +.70 4 7.70 40 139 2180 ---- 7.90B 6.40A 6.40A 8.00 +.70 3 7.30 1 65 2185 6.30 7.50B 6.00 7.50B 7.60 +.60 5 7.00 2 6 2190 6.90 7.30 5.80A 6.80A 7.20 +.60 40 6.60 28 45 2195 6.20 6.90B 5.60A 6.90B 6.90 +.60 2 6.30 1 11 2200 5.50 6.60 5.40A 6.20A 6.60 +.60 9 6.00 29 1049 2205 ---- 6.20B 5.10A 5.10A 6.30 +.50 5.80 5 12 2210 ---- 5.90B 4.90A 4.90A 6.00 +.50 5.50 9 2215 ---- 5.70B 4.70A 4.70A 5.70 +.50 5.20 9 2220 ---- 5.40B 4.50A 4.50A 5.40 +.40 5.00 2 31 2225 ---- 5.20B 4.30A 4.30A 5.20 +.40 6 4.80 19 204 2230 ---- 4.90B 4.20A 4.20A 5.00 +.40 1 4.60 1 34 2235 ---- 4.70B 4.00A 4.00A 4.80 +.40 4.40 1 55 2240 ---- 4.50B 3.80A 3.80A 4.60 +.40 3 4.20 1 28 2245 ---- 4.30B 3.70A 3.70A 4.40 +.40 5 4.00 1 18 2250 4.00 4.10 3.50A 4.00A 4.20 +.30 27 3.90 41 1174 2255 ---- 3.90B 3.40A 3.40A 4.00 +.30 18 3.70 6 54 2260 3.90 3.90 3.30A 3.70A 3.80 +.30 7 3.50 39 119 2265 3.60 3.60 3.10A 3.50A 3.70 +.30 11 3.40 2 635 2270 3.40 3.50B 3.00A 3.40 3.50 +.20 25 3.30 1 68 2275 ---- 3.30B 2.90A 2.90A 3.40 +.30 12 3.10 2 199 2280 ---- 3.20B 2.80A 2.80A 3.30 +.30 8 3.00 62 2285 ---- 3.10B 2.70A 2.70A 3.10 +.20 1 2.90 25 2290 ---- 2.90B 2.60A 2.60A 3.00 +.20 2 2.80 3 41 2295 ---- 2.80B 2.50A 2.50A 2.90 +.20 2.70 38 2300 2.40 2.70 2.40 2.70 2.80 +.20 8 2.60 5 1329 2305 ---- 2.60B 2.30A 2.30A 2.70 +.20 9 2.50 1 42 2310 2.50 2.50 2.20A 2.50 2.60 +.20 4 2.40 55 2320 ---- 2.30B 2.10A 2.10A 2.40 +.20 2.20 12 2325 ---- 2.20B 2.00A 2.00A 2.30 +.20 2.10 1 58 2330 ---- ---- 1.90A 1.90A 2.20 +.10 1 2.10 34 2340 ---- ---- 1.80A 1.80A 2.10 +.20 1.90 41 2350 1.70 1.80B 1.60 1.80B 1.90 +.10 8 1.80 600 2360 ---- ---- 1.60A 1.60A 1.80 +.10 2 1.70 1 18 2370 ---- ---- 1.50A 1.50A 1.70 +.10 3 1.60 17 2375 ---- ---- 1.40A 1.40A 1.60 +.10 1.50 1 105 2380 ---- ---- 1.40A 1.40A 1.60 +.10 1.50 30 2390 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 14 2400 1.20 1.20 1.20 1.20 1.40 +.10 1 1.30 350 2410 ---- ---- ---- ---- 1.30 +.10 1.20 16 2425 1.10 1.10 1.10 1.10 1.20 +.10 1 1.10 61 2450 .90 .90 .90 .90 1.00 .00 1 1.00 83 2475 ---- ---- .80A .80A .90 .00 .90 120 2500 ---- ---- .70A .70A .80 .00 .80 117 2525 ---- ---- .60A .60A .70 .00 .70 42 2550 ---- ---- ---- ---- .60 .00 .60 99 2575 ---- ---- ---- ---- .60 +.10 .50 123 2600 ---- ---- .40A .40A .50 .00 .50 327 2800 ---- ---- ---- ---- .30 .00 .30 104 OG DEC23 Gold Option CALL 900 ---- 1109.50B 1092.40A 1092.40A 1109.20 +9.30 1099.90 925 ---- 1084.60B 1067.40A 1067.40A 1084.20 +9.30 1074.90 950 ---- 1059.60B 1042.60A 1042.60A 1059.20 +9.30 1049.90 975 ---- 1034.60B 1017.60A 1017.60A 1034.20 +9.30 1024.90 1000 ---- 1009.60B 992.30A 992.30A 1009.20 +9.30 999.90 1025 ---- 984.60B 967.40A 967.40A 984.20 +9.30 974.90 1050 ---- 959.60B 942.60A 942.60A 959.20 +9.30 949.90 1075 ---- 934.70B 917.60A 917.60A 934.20 +9.30 924.90 1080 ---- 929.70B 912.50A 912.50A 929.20 +9.30 919.90 1090 ---- 919.70B 902.40A 902.40A 919.20 +9.30 909.90 1100 ---- 909.70B 892.60A 892.60A 909.20 +9.30 899.90 1110 ---- 899.70B 882.40A 882.40A 899.20 +9.30 889.90 1120 ---- 889.70B 872.40A 872.40A 889.20 +9.30 879.90 1125 ---- 884.70B 867.60A 867.60A 884.20 +9.30 874.90 1130 ---- 879.70B 862.40A 862.40A 879.20 +9.30 869.90 1140 ---- 869.70B 852.40A 852.40A 869.20 +9.30 859.90 1150 ---- 859.60B 842.40A 842.40A 859.20 +9.30 849.90 1160 ---- 849.70B 832.40A 832.40A 849.20 +9.30 839.90 1170 ---- 839.70B 822.40A 822.40A 839.20 +9.30 829.90 1175 ---- 834.70B 817.40A 817.40A 834.20 +9.30 824.90 1180 ---- 829.70B 812.40A 812.40A 829.20 +9.30 819.90 1185 ---- 824.70B 807.70A 807.70A 824.20 +9.30 814.90 1190 ---- 819.70B 802.70A 802.70A 819.20 +9.30 809.90 1195 ---- 814.70B 797.70A 797.70A 814.20 +9.30 804.90 1200 ---- 809.80B 792.30A 792.30A 809.20 +9.30 799.90 1205 ---- 804.70B 787.70A 787.70A 804.20 +9.30 794.90 1210 ---- 799.70B 782.50A 782.50A 799.20 +9.30 789.90 1215 ---- 794.70B 777.70A 777.70A 794.20 +9.30 784.90 1220 ---- 789.70B 772.70A 772.70A 789.20 +9.30 779.90 1225 ---- 784.70B 767.40A 767.40A 784.20 +9.30 774.90 1230 ---- 779.70B 762.70A 762.70A 779.20 +9.30 769.90 1235 ---- 774.60B 757.70A 757.70A 774.20 +9.30 764.90 1240 ---- 769.70B 752.70A 752.70A 769.20 +9.30 759.90 1245 ---- 764.70B 747.50A 747.50A 764.20 +9.30 754.90 1250 ---- 759.70B 742.40A 742.40A 759.20 +9.30 749.90 1255 ---- 754.70B 737.70A 737.70A 754.20 +9.30 744.90 1260 ---- 749.70B 732.30A 732.30A 749.20 +9.30 739.90 1265 ---- 744.70B 727.30A 727.30A 744.20 +9.30 734.90 1270 ---- 739.70B 722.30A 722.30A 739.20 +9.30 729.90 1275 ---- 734.70B 717.40A 717.40A 734.20 +9.30 724.90 1280 ---- 729.70B 712.40A 712.40A 729.20 +9.30 719.90 1285 ---- 724.70B 707.40A 707.40A 724.20 +9.30 714.90 1290 ---- 719.70B 702.30A 702.30A 719.20 +9.30 709.90 1295 ---- 714.80B 697.30A 697.30A 714.20 +9.30 704.90 1300 ---- 709.70B 692.40A 692.40A 709.20 +9.30 699.90 1305 ---- 704.70B 687.50A 687.50A 704.20 +9.30 694.90 1310 ---- 699.80B 682.70A 682.70A 699.20 +9.30 689.90 1315 ---- 694.80B 677.70A 677.70A 694.20 +9.30 684.90 1320 ---- 689.80B 672.50A 672.50A 689.20 +9.30 679.90 1325 ---- 684.80B 667.30A 667.30A 684.20 +9.30 674.90 1330 ---- 679.80B 662.50A 662.50A 679.20 +9.30 669.90 1335 ---- 674.80B 657.50A 657.50A 674.20 +9.30 664.90 1340 ---- 669.80B 652.50A 652.50A 669.20 +9.30 659.90 1345 ---- 664.70B 647.50A 647.50A 664.20 +9.30 654.90 1350 ---- 659.80B 642.30A 642.30A 659.20 +9.30 649.90 1355 ---- 654.70B 637.70A 637.70A 654.20 +9.30 644.90 1360 ---- 649.70B 632.50A 632.50A 649.20 +9.30 639.90 1365 ---- 644.70B 627.50A 627.50A 644.20 +9.30 634.90 1370 ---- 639.70B 622.50A 622.50A 639.20 +9.30 629.90 1375 ---- 634.70B 617.40A 617.40A 634.20 +9.30 624.90 1380 ---- 629.70B 612.50A 612.50A 629.20 +9.30 619.90 1385 ---- 624.70B 607.50A 607.50A 624.20 +9.30 614.90 1390 ---- 619.80B 602.30A 602.30A 619.20 +9.30 609.90 1395 ---- 614.80B 597.30A 597.30A 614.20 +9.30 604.90 1400 ---- 609.80B 592.30A 592.30A 609.20 +9.30 599.90 1405 ---- 604.70B 587.30A 587.30A 604.20 +9.30 594.90 1410 ---- 599.80B 582.40A 582.40A 599.20 +9.30 589.90 1415 ---- 594.80B 577.40A 577.40A 594.20 +9.30 584.90 1420 ---- 589.80B 572.50A 572.50A 589.20 +9.30 579.90 1425 ---- 584.70B 567.40A 567.40A 584.20 +9.30 574.90 1430 ---- 579.80B 562.50A 562.50A 579.20 +9.30 569.90 1435 ---- 574.80B 557.50A 557.50A 574.20 +9.30 564.90 1440 ---- 569.80B 552.50A 552.50A 569.20 +9.30 559.90 1445 ---- 564.70B 547.40A 547.40A 564.20 +9.30 554.90 1450 ---- 559.80B 542.30A 542.30A 559.20 +9.30 549.90 1455 ---- 554.80B 537.50A 537.50A 554.20 +9.30 544.90 1460 ---- 549.80B 532.40A 532.40A 549.20 +9.30 539.90 1465 ---- 544.70B 527.40A 527.40A 544.20 +9.30 534.90 1470 ---- 539.80B 522.40A 522.40A 539.20 +9.30 529.90 1475 ---- 534.80B 517.30A 517.30A 534.20 +9.30 524.90 1480 ---- 529.80B 512.40A 512.40A 529.20 +9.30 519.90 1485 ---- 524.80B 507.40A 507.40A 524.20 +9.30 514.90 1490 ---- 519.80B 502.40A 502.40A 519.20 +9.30 509.90 1495 ---- 514.80B 497.40A 497.40A 514.20 +9.30 504.90 1500 ---- 509.80B 492.30A 492.30A 509.20 +9.30 75 499.90 31 31 1505 ---- 504.80B 487.40A 487.40A 504.20 +9.30 494.90 1510 ---- 499.80B 482.40A 482.40A 499.20 +9.30 489.90 1515 ---- 494.80B 477.40A 477.40A 494.20 +9.30 484.90 1520 ---- 489.80B 472.40A 472.40A 489.20 +9.30 479.90 1525 ---- 484.70B 467.40A 467.40A 484.20 +9.30 474.90 1530 ---- 479.80B 462.40A 462.40A 479.20 +9.30 469.90 1535 ---- 474.70B 457.40A 457.40A 474.20 +9.30 464.90 1540 ---- 469.70B 452.40A 452.40A 469.20 +9.30 459.90 1545 ---- 464.70B 447.40A 447.40A 464.20 +9.30 454.90 1550 ---- 459.80B 442.30A 442.30A 459.20 +9.30 449.90 99 1555 ---- 454.70B 437.30A 437.30A 454.20 +9.30 444.90 1560 ---- 449.70B 432.40A 432.40A 449.20 +9.30 439.90 1565 ---- 444.70B 427.40A 427.40A 444.20 +9.30 434.90 1570 ---- 439.80B 422.40A 422.40A 439.20 +9.30 429.90 1575 ---- 434.80B 417.40A 417.40A 434.20 +9.30 424.90 1580 ---- 429.80B 412.50A 412.50A 429.20 +9.30 419.90 1585 ---- 424.80B 407.50A 407.50A 424.20 +9.30 414.90 1590 ---- 419.80B 402.40A 402.40A 419.20 +9.30 409.90 1595 ---- 414.80B 397.70A 397.70A 414.20 +9.30 404.90 1600 ---- 409.90B 392.30A 392.30A 409.20 +9.30 25 399.90 97 1605 ---- 404.80B 387.70A 387.70A 404.20 +9.30 394.90 1610 ---- 399.80B 382.40A 382.40A 399.20 +9.30 389.90 1615 ---- 394.80B 377.70A 377.70A 394.20 +9.30 384.90 1620 ---- 389.80B 372.50A 372.50A 389.20 +9.30 379.90 1625 ---- 384.90B 367.40A 367.40A 384.20 +9.30 25 374.90 401 80 1630 ---- 379.90B 362.50A 362.50A 379.20 +9.30 369.90 1635 ---- 374.90B 357.50A 357.50A 374.20 +9.30 364.90 1640 ---- 369.90B 352.50A 352.50A 369.20 +9.30 359.90 1645 ---- 364.90B 347.50A 347.50A 364.20 +9.30 354.90 1650 ---- 359.90B 342.40A 342.40A 359.20 +9.30 175 349.90 152 270 1655 ---- 354.90B 337.50A 337.50A 354.20 +9.30 344.90 1660 ---- 349.90B 332.50A 332.50A 349.20 +9.30 339.90 1665 ---- 344.90B 327.30A 327.30A 344.20 +9.30 334.90 1670 ---- 339.90B 322.30A 322.30A 339.20 +9.30 329.90 1675 ---- 334.90B 317.40A 317.40A 334.20 +9.30 324.90 4 1680 ---- 329.90B 312.30A 312.30A 329.20 +9.30 319.90 1685 ---- 324.80B 307.40A 307.40A 324.20 +9.30 314.90 1690 ---- 319.80B 302.40A 302.40A 319.20 +9.30 309.90 1695 ---- 314.80B 297.00A 297.00A 314.20 +9.30 304.90 1700 ---- 309.90B 289.80A 289.80A 309.20 +9.30 150 299.90 613 1145 1705 ---- 304.80B 287.00A 287.00A 304.20 +9.30 294.90 1710 ---- 300.10B 282.10A 282.10A 299.20 +9.30 289.90 1715 ---- 295.10B 277.10A 277.10A 294.20 +9.20 285.00 1720 ---- 290.10B 272.20A 272.20A 289.30 +9.30 280.00 1725 ---- 285.70B 265.10A 265.10A 284.30 +9.20 10 275.10 1 14 1730 ---- 280.20B 262.40A 262.40A 279.40 +9.30 270.10 1735 ---- 275.30B 257.50A 257.50A 274.40 +9.20 265.20 1 1740 ---- 270.30B 252.60A 252.60A 269.50 +9.20 260.30 1 1745 ---- 265.40B 247.70A 247.70A 264.60 +9.20 255.40 1750 ---- 261.10B 240.70A 240.70A 259.70 +9.20 250.50 563 1755 ---- 255.60B 237.90A 237.90A 254.80 +9.20 245.60 1760 ---- 250.80B 233.10A 233.10A 249.90 +9.10 240.80 1765 ---- 245.90B 228.20A 228.20A 245.00 +9.00 236.00 1770 ---- 241.00B 223.40A 223.40A 240.20 +9.00 231.20 1775 ---- 236.80B 216.70A 216.70A 235.40 +9.00 226.40 122 1780 ---- 231.40B 213.90A 213.90A 230.60 +9.00 221.60 1785 ---- 226.60B 209.10A 209.10A 225.70 +8.90 216.80 1 1790 ---- 221.80B 204.40A 204.40A 221.00 +8.90 212.10 1795 ---- 217.00B 199.70A 199.70A 216.20 +8.80 207.40 1800 ---- 212.80B 193.20A 193.20A 211.50 +8.80 202.70 7 5686 1805 ---- 207.60B 190.30A 190.30A 206.70 +8.70 198.00 1810 ---- 202.90B 185.70A 185.70A 202.00 +8.60 193.40 1815 ---- 198.20B 181.10A 181.10A 197.40 +8.60 188.80 1820 ---- 193.50B 174.80A 174.80A 192.80 +8.60 184.20 1825 ---- 189.50B 170.30A 170.30A 188.10 +8.50 179.60 84 1830 ---- 184.30B 165.80A 165.80A 183.60 +8.50 175.10 1 51 1835 ---- 179.80B 161.40A 161.40A 179.00 +8.40 170.60 14 1840 ---- 175.70B 157.00A 157.00A 174.50 +8.30 166.20 1 1845 ---- 171.20B 152.70A 152.70A 170.10 +8.40 161.70 1850 ---- 166.70B 148.30A 148.30A 165.60 +8.20 157.40 2 1764 1855 ---- 162.30B 144.10A 144.10A 161.20 +8.20 153.00 2 1860 ---- 157.90B 139.90A 139.90A 156.80 +8.10 148.70 76 1865 ---- 153.60B 135.80A 135.80A 152.50 +8.00 144.50 1870 ---- 149.30B 131.70A 131.70A 148.20 +7.90 140.30 107 1875 ---- 145.00B 127.60A 127.60A 144.00 +7.80 136.20 900 1880 ---- 140.80B 123.60A 123.60A 139.80 +7.70 132.10 131 1885 ---- 136.70B 119.70A 119.70A 135.70 +7.70 128.00 1890 ---- 132.60B 115.90A 115.90A 131.60 +7.50 124.10 4 1895 ---- 128.50B 112.10A 112.10A 127.60 +7.50 120.10 1900 116.40 124.50B 108.30A 116.30A 123.60 +7.30 1 116.30 1504 1905 ---- 120.60B 104.70A 104.70A 119.70 +7.20 112.50 10 1910 108.60 116.80B 101.10A 116.80B 115.80 +7.00 8 108.80 71 1915 ---- 113.00B 97.60A 97.60A 112.10 +7.00 105.10 1 1920 101.20 109.20B 94.20A 103.80A 108.30 +6.80 4 101.50 1 46 1925 ---- 105.60B 90.80A 90.80A 104.70 +6.70 98.00 544 1930 101.40 101.90B 87.50A 96.80A 101.10 +6.50 2 94.60 20 1935 ---- 98.50B 84.30A 84.30A 97.60 +6.30 91.30 7 1940 ---- 95.10B 81.20A 81.20A 94.20 +6.20 88.00 1 123 1945 ---- 91.70B 78.20A 78.20A 90.90 +6.10 84.80 386 1950 ---- 88.40B 75.20A 75.20A 87.60 +5.90 81.70 1 10498 1955 ---- 85.20B 72.30A 72.30A 84.50 +5.90 78.60 58 1960 ---- 82.10B 69.60A 69.60A 81.40 +5.70 75.70 849 1965 ---- 79.10B 66.90A 66.90A 78.40 +5.60 72.80 3 100 1970 ---- 76.10B 64.20A 64.20A 75.40 +5.30 70.10 1 190 1975 70.00 73.30B 61.70A 73.30B 72.60 +5.20 1 67.40 3 692 1980 65.40 70.60B 59.20A 66.90B 69.80 +5.10 16 64.70 1 68 1985 ---- 67.90B 56.90A 56.90A 67.10 +4.90 23 62.20 29 586 1990 54.70 65.30B 54.60A 65.30B 64.50 +4.70 33 59.80 144 797 1995 57.90 62.70B 52.30A 62.70B 62.00 +4.60 42 57.40 5 67 2000 58.00 60.30B 50.20A 57.20B 59.60 +4.50 176 55.10 29 5509 2005 ---- 57.90B 48.10A 48.10A 57.20 +4.30 18 52.90 488 2010 52.90 55.60B 46.20A 52.20A 54.90 +4.10 19 50.80 2 633 2015 ---- 53.30B 44.30A 44.30A 52.70 +4.00 48.70 2 681 2020 ---- 51.20B 42.40A 42.40A 50.60 +3.90 46.70 196 2025 ---- 49.10B 40.60A 40.60A 48.50 +3.70 44.80 1 1233 2030 ---- 47.10B 38.90A 38.90A 46.50 +3.50 1 43.00 14 826 2035 44.30 45.20B 37.30A 42.40A 44.60 +3.40 1 41.20 127 2040 ---- 43.40B 35.80A 35.80A 42.80 +3.30 39.50 2 369 2045 ---- 41.60B 34.30A 34.30A 41.00 +3.10 37.90 94 2050 34.60 39.90B 32.80A 39.90B 39.30 +2.90 30 36.40 238 2600 2055 ---- 38.20B 31.50A 31.50A 37.70 +2.80 34.90 87 2060 34.60 36.60B 30.10A 36.60B 36.20 +2.80 1 33.40 2 303 2065 30.30 35.10B 28.90A 35.10B 34.70 +2.60 1 32.10 108 2070 ---- 33.70B 27.60A 27.60A 33.20 +2.50 30.70 195 2075 ---- 32.30B 26.40A 26.40A 31.90 +2.40 29.50 15 1930 2080 ---- 30.90B 25.30A 25.30A 30.60 +2.30 3 28.30 4 294 2085 ---- 29.70B 24.30A 24.30A 29.30 +2.20 27.10 41 178 2090 ---- 28.40B 23.20A 23.20A 28.10 +2.10 26.00 130 2095 ---- 27.30B 22.30A 22.30A 27.00 +2.00 25.00 101 2100 22.30 26.20B 21.20 26.20B 25.90 +2.00 2203 23.90 3691 16671 2105 ---- 25.10B 20.50A 20.50A 24.80 +1.80 23.00 30 2110 ---- 24.00B 19.60A 19.60A 23.80 +1.70 22.10 1 150 2115 ---- 23.10B 18.80A 18.80A 22.80 +1.60 21.20 5 860 2120 ---- 22.10B 18.10A 18.10A 21.90 +1.60 20.30 1 92 2125 ---- 21.20B 17.30A 17.30A 21.00 +1.50 19.50 2014 2130 16.60 20.40B 16.60 20.40B 20.20 +1.50 3 18.70 10 644 2135 ---- 19.50B 16.00A 16.00A 19.40 +1.40 18.00 63 2140 ---- 18.80B 15.30A 15.30A 18.60 +1.30 17.30 1 14 2145 ---- 18.00B 14.70A 14.70A 17.90 +1.30 16.60 47 2150 14.30 17.30B 14.10A 14.10A 17.20 +1.30 120 15.90 45 3981 2155 ---- 16.60B 13.60A 13.60A 16.50 +1.20 1 15.30 3 29 2160 ---- 15.90B 13.10A 13.10A 15.90 +1.20 14.70 29 2165 ---- 15.30B 12.60A 12.60A 15.30 +1.20 14.10 33 2170 ---- 14.70B 12.10A 12.10A 14.70 +1.10 13.60 62 2175 11.60 14.10B 11.60 14.10B 14.10 +1.00 178 13.10 128 1798 2180 11.90 13.60B 11.20A 11.70A 13.60 +1.00 5 12.60 35 2185 ---- 13.10B 10.80A 10.80A 13.10 +1.00 12.10 59 2190 ---- 12.60B 10.40A 10.40A 12.60 +1.00 11.60 91 2195 ---- 12.10B 10.00A 10.00A 12.10 +.90 11.20 22 2200 11.60 11.70 9.60A 11.10A 11.70 +.90 230 10.80 533 6221 2205 10.80 11.20B 9.30A 10.60A 11.20 +.80 4 10.40 3 9 2210 ---- 10.80B 8.90A 8.90A 10.80 +.80 10.00 9 2215 ---- 10.40B 8.60A 8.60A 10.40 +.80 9.60 3 2220 ---- 10.00B 8.30A 8.30A 10.00 +.70 9.30 1 1080 2225 8.30 9.60B 8.00A 9.10A 9.70 +.80 40 8.90 2 1571 2230 ---- 9.30B 7.70A 7.70A 9.30 +.70 8.60 28 2235 ---- 8.90B 7.50A 7.50A 9.00 +.70 8.30 10 2240 ---- 8.60B 7.20A 7.20A 8.70 +.70 8.00 9 2245 ---- 8.30B 7.00A 7.00A 8.40 +.70 7.70 2 2250 7.10 8.10 6.70A 7.80A 8.10 +.60 33 7.50 277 3937 2255 ---- 7.70B 6.50A 6.50A 7.80 +.60 7.20 1 2260 ---- 7.50B 6.30A 6.30A 7.50 +.60 6.90 128 2265 ---- 7.20B 6.10A 6.10A 7.30 +.60 6.70 11 2270 ---- 7.00B 5.90A 5.90A 7.00 +.50 6.50 11 2275 ---- 6.70B 5.70A 5.70A 6.80 +.50 800 6.30 8 1135 2280 ---- 6.50B 5.60A 5.60A 6.60 +.50 6.10 382 2285 ---- 6.30B 5.40A 5.40A 6.30 +.40 5.90 2 2290 ---- 6.10B 5.20A 5.20A 6.10 +.40 1 5.70 3 2295 ---- 5.90B 5.10A 5.10A 5.90 +.40 3 5.50 8 2300 5.00 5.70B 4.90A 5.50A 5.70 +.40 21 5.30 11 7147 2305 ---- 5.50B 4.70A 4.70A 5.50 +.40 5.10 1 6 2310 4.80 5.30B 4.60A 5.30B 5.40 +.40 2 5.00 16 2315 ---- 5.10B 4.50A 4.50A 5.20 +.40 1 4.80 101 2320 ---- 5.00B 4.30A 4.30A 5.00 +.30 4.70 9 2325 4.30 4.80B 4.20A 4.20A 4.90 +.40 13 4.50 751 2330 ---- 4.70B 4.10A 4.10A 4.70 +.30 4.40 17 2335 ---- 4.50B 3.90A 3.90A 4.50 +.20 4.30 11 2340 ---- 4.40B 3.80A 3.80A 4.40 +.30 1 4.10 422 2345 ---- 4.20B 3.70A 3.70A 4.30 +.30 4.00 8 2350 3.60 4.10 3.60 4.10 4.10 +.20 14 3.90 7 1659 2360 ---- 3.80B 3.40A 3.40A 3.90 +.20 1 3.70 15 2370 ---- 3.60B 3.20A 3.20A 3.60 +.20 3.40 3 2375 ---- 3.50B 3.10A 3.10A 3.50 +.20 5 3.30 1025 2380 ---- 3.40B 3.00A 3.00A 3.40 +.20 3.20 27 2390 ---- 3.20B 2.90A 2.90A 3.20 +.10 3.10 3 2400 ---- 3.00B 2.70A 2.70A 3.00 +.10 6 2.90 28 3902 2410 ---- 2.80B 2.60A 2.60A 2.80 +.10 3 2.70 2 2420 ---- 2.70B 2.40A 2.40A 2.70 +.10 3 2.60 4 2425 ---- 2.60B 2.40A 2.40A 2.60 +.10 2.50 20 1366 2430 ---- ---- 2.30A 2.30A 2.50 .00 2.50 9 23 2440 ---- 2.40B 2.20A 2.20A 2.30 .00 2.30 8 14 2450 2.20 2.20 2.10A 2.10A 2.20 .00 25 2.20 884 2475 ---- ---- 1.80A 1.80A 1.90 .00 1.90 37 2490 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 168 2500 1.80 1.80 1.60A 1.80 1.60 -.10 5 1.70 21 15969 2525 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 197 2550 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1704 2575 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 87 2600 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3247 2625 ---- ---- ---- ---- .90 .00 .90 9 647 2650 ---- ---- ---- ---- .80 .00 .80 657 2700 ---- ---- ---- ---- .70 .00 .70 1 3875 2750 ---- ---- ---- ---- .60 .00 .60 936 2800 ---- ---- ---- ---- .50 .00 .50 801 2900 ---- ---- ---- ---- .40 +.10 .30 70 3000 ---- ---- ---- ---- .30 .00 .30 11135 3100 ---- ---- ---- ---- .20 .00 .20 118 3200 ---- ---- ---- ---- .20 .00 .20 5629 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 196 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 779.80B 762.60A 762.60A 779.70 +9.10 770.60 1275 ---- 754.80B 737.80A 737.80A 754.70 +9.10 745.60 1300 ---- 729.90B 712.90A 712.90A 729.70 +9.10 720.60 1325 ---- 704.80B 687.90A 687.90A 704.70 +9.10 695.60 1350 ---- 679.90B 662.90A 662.90A 679.70 +9.10 670.60 1375 ---- 654.80B 637.90A 637.90A 654.70 +9.10 645.60 1400 ---- 629.90B 612.90A 612.90A 629.70 +9.10 620.60 1425 ---- 604.80B 587.80A 587.80A 604.70 +9.10 595.60 1430 ---- 599.70B 582.80A 582.80A 599.70 +9.10 590.60 1440 ---- 589.80B 572.90A 572.90A 589.70 +9.10 580.60 1450 ---- 579.90B 562.80A 562.80A 579.70 +9.10 570.60 1460 ---- 569.80B 552.70A 552.70A 569.70 +9.10 560.60 1470 ---- 559.80B 542.70A 542.70A 559.70 +9.10 550.60 1475 ---- 554.80B 537.80A 537.80A 554.70 +9.10 545.60 1480 ---- 549.80B 532.70A 532.70A 549.70 +9.10 540.60 1490 ---- 539.80B 522.70A 522.70A 539.70 +9.10 530.60 1500 ---- 530.00B 512.70A 512.70A 529.70 +9.10 520.60 1510 ---- 519.80B 502.90A 502.90A 519.70 +9.10 510.60 1520 ---- 509.80B 493.00A 493.00A 509.70 +9.10 500.60 1525 ---- 504.90B 487.80A 487.80A 504.70 +9.10 495.60 1530 ---- 499.80B 482.90A 482.90A 499.70 +9.10 490.60 1535 ---- 494.80B 477.90A 477.90A 494.70 +9.10 485.60 1540 ---- 489.80B 472.90A 472.90A 489.70 +9.10 480.60 1545 ---- 484.80B 467.90A 467.90A 484.70 +9.10 475.60 1550 ---- 480.00B 462.80A 462.80A 479.70 +9.10 470.60 1 1555 ---- 474.80B 457.90A 457.90A 474.70 +9.10 465.60 1560 ---- 469.80B 452.80A 452.80A 469.70 +9.10 460.60 1565 ---- 464.80B 448.00A 448.00A 464.70 +9.10 455.60 1570 ---- 459.80B 443.00A 443.00A 459.70 +9.10 450.60 1575 ---- 454.90B 437.90A 437.90A 454.70 +9.10 445.60 1580 ---- 449.80B 433.00A 433.00A 449.70 +9.10 440.60 1585 ---- 444.80B 428.00A 428.00A 444.70 +9.10 435.60 1590 ---- 439.80B 422.90A 422.90A 439.70 +9.10 430.60 1595 ---- 434.80B 418.00A 418.00A 434.70 +9.10 425.60 1600 ---- 430.00B 412.80A 412.80A 429.70 +9.10 420.60 1605 ---- 424.90B 408.00A 408.00A 424.70 +9.10 415.60 1610 ---- 419.90B 402.90A 402.90A 419.70 +9.10 410.60 1615 ---- 414.90B 397.90A 397.90A 414.70 +9.10 405.60 1620 ---- 409.90B 392.90A 392.90A 409.70 +9.10 400.60 1625 ---- 404.90B 387.80A 387.80A 404.70 +9.10 395.60 1630 ---- 399.90B 382.90A 382.90A 399.70 +9.10 390.60 1635 ---- 394.90B 377.90A 377.90A 394.70 +9.10 385.60 1640 ---- 389.90B 373.00A 373.00A 389.70 +9.10 380.60 1645 ---- 384.90B 368.00A 368.00A 384.70 +9.10 375.60 1650 ---- 380.00B 362.80A 362.80A 379.70 +9.10 370.60 4 1655 ---- 374.90B 358.00A 358.00A 374.70 +9.10 365.60 1660 ---- 369.90B 352.80A 352.80A 369.70 +9.10 360.60 1665 ---- 364.90B 347.90A 347.90A 364.70 +9.10 355.60 1670 ---- 359.80B 342.90A 342.90A 359.70 +9.10 350.60 1675 ---- 354.90B 337.60A 337.60A 354.70 +9.10 345.60 1 1680 ---- 349.90B 332.90A 332.90A 349.70 +9.10 340.60 1685 ---- 344.90B 327.70A 327.70A 344.70 +9.10 335.60 1690 ---- 339.90B 322.70A 322.70A 339.70 +9.10 330.60 1695 ---- 334.90B 317.70A 317.70A 334.70 +9.10 325.60 1700 ---- 331.00B 310.10A 310.10A 329.70 +9.10 320.60 6 1705 ---- 325.20B 307.80A 307.80A 324.70 +9.00 315.70 1710 ---- 320.20B 302.90A 302.90A 319.80 +9.10 310.70 1715 ---- 315.20B 297.90A 297.90A 314.80 +9.00 305.80 1720 ---- 310.20B 293.00A 293.00A 309.90 +9.10 300.80 1725 ---- 306.20B 285.60A 285.60A 304.90 +9.00 295.90 1730 ---- 300.40B 283.20A 283.20A 300.00 +9.00 291.00 1735 ---- 295.50B 278.30A 278.30A 295.10 +9.00 286.10 1740 ---- 290.60B 273.40A 273.40A 290.20 +9.00 281.20 1745 ---- 285.70B 268.50A 268.50A 285.30 +8.90 276.40 1750 ---- 281.80B 261.30A 261.30A 280.50 +9.00 271.50 7 1755 ---- 276.00B 258.80A 258.80A 275.60 +8.90 266.70 1760 ---- 271.10B 254.00A 254.00A 270.80 +8.90 261.90 1765 ---- 266.30B 249.30A 249.30A 265.90 +8.80 257.10 1770 ---- 261.50B 244.50A 244.50A 261.10 +8.80 252.30 1775 ---- 257.60B 237.50A 237.50A 256.30 +8.70 247.60 1780 ---- 252.00B 235.00A 235.00A 251.60 +8.80 242.80 1785 ---- 247.20B 230.30A 230.30A 246.80 +8.70 238.10 1790 ---- 242.50B 225.60A 225.60A 242.10 +8.70 233.40 1 1795 ---- 237.80B 221.00A 221.00A 237.30 +8.60 228.70 1800 ---- 233.90B 214.20A 214.20A 232.70 +8.60 224.10 18 1805 ---- 228.40B 211.90A 211.90A 228.00 +8.60 219.40 1810 ---- 223.70B 207.30A 207.30A 223.30 +8.50 214.80 1815 ---- 219.10B 200.50A 200.50A 218.70 +8.50 210.20 1820 ---- 214.50B 196.00A 196.00A 214.10 +8.40 205.70 1 1825 ---- 210.70B 191.50A 191.50A 209.50 +8.30 201.20 1830 ---- 205.40B 187.10A 187.10A 205.00 +8.30 196.70 1835 ---- 201.60B 182.70A 182.70A 200.50 +8.30 192.20 1840 ---- 197.10B 178.30A 178.30A 196.00 +8.20 187.80 1845 ---- 192.60B 174.00A 174.00A 191.50 +8.10 183.40 1850 ---- 188.20B 169.70A 169.70A 187.10 +8.10 179.00 2 1855 ---- 183.80B 165.40A 165.40A 182.70 +8.00 174.70 1860 ---- 179.40B 161.20A 161.20A 178.40 +8.00 170.40 1865 ---- 175.00B 157.10A 157.10A 174.10 +7.90 166.20 1870 ---- 170.80B 153.00A 153.00A 169.80 +7.80 162.00 1875 ---- 166.50B 148.90A 148.90A 165.60 +7.80 157.80 1 1880 ---- 162.30B 144.90A 144.90A 161.40 +7.70 153.70 1885 ---- 158.10B 140.90A 140.90A 157.30 +7.60 149.70 1890 ---- 154.00B 137.00A 137.00A 153.20 +7.50 145.70 1895 147.20 150.00B 133.10A 144.10A 149.10 +7.40 2 141.70 1900 ---- 145.90B 129.40A 129.40A 145.20 +7.40 137.80 8 1905 ---- 142.00B 125.60A 125.60A 141.20 +7.30 133.90 1910 ---- 138.10B 121.90A 121.90A 137.30 +7.10 130.20 1915 ---- 134.20B 118.30A 118.30A 133.50 +7.10 126.40 1920 ---- 130.40B 114.80A 114.80A 129.70 +6.90 122.80 1925 ---- 126.70B 111.30A 111.30A 126.00 +6.90 119.10 2 1930 ---- 123.00B 107.90A 107.90A 122.30 +6.70 115.60 1935 ---- 119.40B 104.60A 104.60A 118.70 +6.60 112.10 54 1940 ---- 115.80B 101.30A 101.30A 115.20 +6.50 108.70 1945 ---- 112.40B 98.10A 98.10A 111.70 +6.30 105.40 1950 ---- 108.90B 95.00A 95.00A 108.30 +6.20 102.10 226 1955 ---- 105.60B 91.90A 91.90A 105.00 +6.10 98.90 1960 ---- 102.40B 88.90A 88.90A 101.70 +5.90 95.80 1 1965 95.10 99.30B 86.00A 94.70A 98.60 +5.90 1 92.70 1970 ---- 96.10B 83.20A 83.20A 95.40 +5.60 89.80 2 1975 ---- 93.10B 80.40A 80.40A 92.40 +5.50 86.90 19 1980 ---- 90.10B 77.70A 77.70A 89.40 +5.40 84.00 4 1985 ---- 87.20B 75.10A 75.10A 86.50 +5.20 81.30 3 1990 ---- 84.30B 72.60A 72.60A 83.70 +5.10 78.60 61 1995 ---- 81.60B 70.10A 70.10A 81.00 +5.00 76.00 35 2000 ---- 78.90B 67.80A 67.80A 78.30 +4.90 73.40 11 522 2005 ---- 76.30B 65.40A 65.40A 75.70 +4.70 71.00 380 2010 ---- 73.70B 63.20A 63.20A 73.10 +4.50 68.60 1 2015 ---- 71.20B 61.00A 61.00A 70.70 +4.50 66.20 17 2020 66.30 68.80B 58.90A 65.50A 68.30 +4.30 10 64.00 77 2025 62.90 66.50B 56.90A 66.50B 66.00 +4.20 2 61.80 1 400 2030 ---- 64.30B 54.90A 54.90A 63.70 +4.00 59.70 2035 58.70 62.10B 53.00A 59.20B 61.60 +3.90 1 57.70 86 2040 ---- 59.90B 51.10A 51.10A 59.50 +3.80 55.70 2 2045 ---- 57.90B 49.40A 49.40A 57.40 +3.60 53.80 100 2050 ---- 55.90B 47.60A 47.60A 55.50 +3.60 65 51.90 300 3456 2055 ---- 54.00B 46.00A 46.00A 53.60 +3.50 50.10 81 2060 ---- 52.10B 44.40A 44.40A 51.70 +3.30 48.40 2065 ---- 50.30B 42.80A 42.80A 49.90 +3.20 46.70 4 2070 ---- 48.60B 41.30A 41.30A 48.20 +3.10 1 45.10 8 71 2075 ---- 46.90B 39.90A 39.90A 46.60 +3.00 43.60 57 2080 ---- 45.30B 38.50A 38.50A 45.00 +2.90 42.10 10 2085 ---- 43.60B 37.20A 37.20A 43.40 +2.80 40.60 52 2090 ---- 42.10B 35.90A 35.90A 41.90 +2.70 39.20 26 2095 ---- 40.60B 34.60A 34.60A 40.50 +2.60 37.90 4 2100 35.10 39.50 33.40A 37.50A 39.10 +2.50 9 36.60 190 3352 2105 ---- 37.90B 32.20A 32.20A 37.70 +2.40 35.30 15 2110 ---- 36.60B 31.10A 31.10A 36.40 +2.30 34.10 4 2115 ---- 35.30B 30.10A 30.10A 35.20 +2.20 33.00 40 2120 ---- 34.10B 29.00A 29.00A 34.00 +2.10 31.90 460 2125 ---- 33.00B 28.10A 28.10A 32.80 +2.00 30.80 890 2130 ---- 31.80B 27.10A 27.10A 31.70 +2.00 29.70 18 2135 ---- 30.70B 26.20A 26.20A 30.70 +2.00 28.70 5 2140 ---- 29.70B 25.30A 25.30A 29.60 +1.80 27.80 1 2145 ---- 28.70B 24.40A 24.40A 28.60 +1.80 26.80 8 2150 27.50 27.70B 23.60A 26.60A 27.60 +1.70 8 25.90 50 1184 2155 ---- 26.80B 22.80A 22.80A 26.70 +1.70 25.00 2160 ---- 25.90B 22.00A 22.00A 25.80 +1.60 24.20 2165 ---- 25.00B 21.30A 21.30A 25.00 +1.60 23.40 2 2170 ---- 24.20B 20.60A 20.60A 24.10 +1.50 22.60 2 2175 ---- 23.40B 19.90A 19.90A 23.30 +1.40 21.90 215 2180 ---- 22.60B 19.20A 19.20A 22.60 +1.40 21.20 43 2185 ---- 21.80B 18.60A 18.60A 21.80 +1.30 20.50 41 2190 ---- 21.10B 18.00A 18.00A 21.10 +1.30 19.80 6 2195 ---- 20.40B 17.40A 17.40A 20.40 +1.30 19.10 5 2200 ---- 19.80B 16.80A 16.80A 19.80 +1.30 18.50 162 3181 2205 ---- 19.10B 16.30A 16.30A 19.10 +1.20 17.90 2210 ---- 18.50B 15.80A 15.80A 18.50 +1.20 17.30 2 2215 ---- 17.90B 15.30A 15.30A 17.90 +1.10 16.80 2220 ---- 17.30B 14.80A 14.80A 17.30 +1.00 16.30 100 2225 ---- 16.80B 14.30A 14.30A 16.80 +1.10 15.70 131 2230 ---- 16.20B 13.90A 13.90A 16.30 +1.10 15.20 8 2235 ---- 15.70B 13.40A 13.40A 15.70 +.90 14.80 4 2240 ---- 15.20B 13.00A 13.00A 15.20 +.90 14.30 2245 ---- 14.70B 12.60A 12.60A 14.80 +.90 13.90 6 2250 13.50 14.30B 12.20A 13.20A 14.30 +.90 1 13.40 1860 2255 ---- 13.80B 11.90A 11.90A 13.90 +.90 13.00 2260 ---- 13.40B 11.50A 11.50A 13.50 +.90 12.60 13 2265 ---- 13.00B 11.20A 11.20A 13.00 +.80 12.20 4 2270 ---- 12.60B 10.80A 10.80A 12.70 +.80 11.90 10 10 2275 ---- 12.20B 10.50A 10.50A 12.30 +.80 3 11.50 68 2280 ---- 11.80B 10.20A 10.20A 11.90 +.70 11.20 7 2285 ---- 11.40B 9.90A 9.90A 11.60 +.80 10.80 2290 ---- 11.10B 9.60A 9.60A 11.20 +.70 10.50 1 2295 ---- 10.70B 9.40A 9.40A 10.90 +.70 10.20 2300 ---- 10.50B 9.10A 9.10A 10.60 +.70 9.90 1950 2305 ---- 10.10B 8.80A 8.80A 10.30 +.70 9.60 2310 ---- 9.80B 8.60A 8.60A 10.00 +.60 9.40 3 2315 ---- 9.50B 8.30A 8.30A 9.70 +.60 9.10 2320 ---- 9.20B 8.10A 8.10A 9.40 +.60 8.80 1 2325 ---- 9.00B 7.90A 7.90A 9.10 +.50 8.60 138 2330 ---- 8.80B 7.70A 7.70A 8.90 +.60 8.30 2340 ---- 8.20B 7.30A 7.30A 8.40 +.50 7.90 2 2350 ---- 7.80B 6.90A 6.90A 7.90 +.40 7.50 50 410 2360 ---- 7.40B 6.50A 6.50A 7.50 +.40 7.10 1 7 2370 ---- 7.00B 6.20A 6.20A 7.10 +.40 6.70 1 2375 ---- 6.80B 6.00A 6.00A 6.90 +.40 6.50 160 2380 ---- 6.60B 5.90A 5.90A 6.70 +.40 6.30 1 1 2390 ---- 6.20B 5.60A 5.60A 6.40 +.40 6.00 9 2400 5.30 5.90B 5.30 5.90B 6.00 +.30 2 5.70 1 1435 2410 ---- 5.60B 5.10A 5.10A 5.70 +.30 5.40 2 2420 ---- 5.30B 4.80A 4.80A 5.40 +.30 5.10 2 2425 ---- 5.20B 4.70A 4.70A 5.30 +.30 5.00 26 2430 ---- 5.00B 4.50A 4.50A 5.20 +.30 4.90 5 2450 4.20 4.50B 4.10A 4.50B 4.70 +.30 1 4.40 1272 2475 ---- 4.00B 3.70A 3.70A 4.10 +.20 3.90 100 2500 ---- 3.50B 3.30A 3.30A 3.60 +.20 3.40 47 404 2525 ---- ---- 2.90A 2.90A 3.20 +.10 3.10 234 2550 ---- 2.80B 2.60A 2.60A 2.90 +.20 2.70 153 2575 ---- 2.50B ---- 2.50B 2.60 +.20 29 2.40 118 2600 2.30 2.30 2.20A 2.20A 2.30 +.10 145 2.20 469 2625 ---- ---- ---- ---- 2.10 +.10 2.00 85 2700 1.50 1.50 1.50 1.50 1.50 .00 1 1.50 35 242 3000 ---- ---- ---- ---- .60 +.10 .50 12 215 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .10 .00 .10 19 OG FEB24 Gold Option CALL 1250 ---- 779.80B 763.00A 763.00A 779.70 +9.10 770.60 1275 ---- 754.60B 737.90A 737.90A 754.70 +9.10 745.60 1300 ---- 729.80B 712.90A 712.90A 729.70 +9.10 720.60 1325 ---- 704.70B 688.00A 688.00A 704.70 +9.10 695.60 1350 ---- 679.80B 662.80A 662.80A 679.70 +9.10 670.60 1375 ---- 654.70B 637.80A 637.80A 654.70 +9.10 645.60 1400 ---- 629.80B 612.90A 612.90A 629.70 +9.10 620.60 1425 ---- 604.70B 588.00A 588.00A 604.70 +9.10 595.60 1430 ---- 599.60B 583.10A 583.10A 599.70 +9.10 590.60 1440 ---- 589.60B 573.10A 573.10A 589.70 +9.10 580.60 1450 ---- 579.90B 562.90A 562.90A 579.70 +9.10 570.60 1460 ---- 569.60B 553.00A 553.00A 569.70 +9.10 560.60 1470 ---- 559.60B 543.00A 543.00A 559.70 +9.10 550.60 1475 ---- 554.70B 538.00A 538.00A 554.70 +9.10 545.60 1480 ---- 549.60B 533.00A 533.00A 549.70 +9.10 540.60 1490 ---- 539.70B 523.10A 523.10A 539.70 +9.10 530.60 1500 ---- 529.90B 513.00A 513.00A 529.70 +9.10 520.60 1510 ---- 519.70B 503.10A 503.10A 519.70 +9.10 510.60 1520 ---- 509.70B 492.90A 492.90A 509.70 +9.10 500.60 1525 ---- 504.80B 487.80A 487.80A 504.70 +9.10 495.60 1530 ---- 499.70B 482.90A 482.90A 499.70 +9.10 490.60 1535 ---- 494.70B 477.90A 477.90A 494.70 +9.10 485.60 1540 ---- 489.70B 473.10A 473.10A 489.70 +9.10 480.60 1545 ---- 484.70B 468.70A 468.70A 484.70 +9.10 475.60 1550 ---- 479.90B 462.90A 462.90A 479.70 +9.10 470.60 1555 ---- 474.70B 458.10A 458.10A 474.70 +9.10 465.60 1560 ---- 469.70B 453.10A 453.10A 469.70 +9.10 460.60 1565 ---- 464.70B 448.10A 448.10A 464.70 +9.10 455.60 1570 ---- 459.70B 443.10A 443.10A 459.70 +9.10 450.60 1575 ---- 454.80B 438.00A 438.00A 454.70 +9.10 445.60 1580 ---- 449.70B 433.10A 433.10A 449.70 +9.10 440.60 1585 ---- 444.70B 428.10A 428.10A 444.70 +9.10 435.60 1590 ---- 439.80B 423.10A 423.10A 439.70 +9.10 430.60 1595 ---- 434.80B 418.10A 418.10A 434.70 +9.10 425.60 1600 ---- 429.90B 413.00A 413.00A 429.70 +9.10 420.60 1605 ---- 424.80B 408.10A 408.10A 424.70 +9.10 415.60 1610 ---- 419.80B 403.10A 403.10A 419.70 +9.10 410.60 1615 ---- 414.80B 398.10A 398.10A 414.70 +9.10 405.60 1620 ---- 409.80B 393.10A 393.10A 409.70 +9.10 400.60 1625 ---- 404.80B 388.00A 388.00A 404.70 +9.10 395.60 1630 ---- 399.70B 383.10A 383.10A 399.70 +9.10 390.60 1635 ---- 394.70B 378.00A 378.00A 394.70 +9.10 385.60 1640 ---- 389.70B 373.00A 373.00A 389.70 +9.10 380.60 1645 ---- 384.70B 368.00A 368.00A 384.70 +9.10 375.60 1650 ---- 380.00B 362.80A 362.80A 379.70 +9.10 370.60 1655 ---- 374.70B 357.80A 357.80A 374.70 +9.10 365.60 1660 ---- 369.70B 353.00A 353.00A 369.70 +9.10 360.60 1665 ---- 364.70B 347.90A 347.90A 364.70 +9.10 355.60 1670 ---- 359.70B 343.00A 343.00A 359.70 +9.10 350.60 1675 ---- 356.00B 335.10A 335.10A 354.70 +9.10 345.60 1680 ---- 349.80B 333.00A 333.00A 349.70 +9.10 340.60 1685 ---- 345.10B 327.90A 327.90A 344.70 +9.00 335.70 1690 ---- 340.10B 323.10A 323.10A 339.80 +9.10 330.70 1695 ---- 335.10B 318.20A 318.20A 334.80 +9.00 325.80 1700 ---- 331.20B 310.50A 310.50A 329.90 +9.00 320.90 35 1705 ---- 325.30B 308.40A 308.40A 325.00 +9.00 316.00 1710 ---- 320.40B 303.40A 303.40A 320.10 +9.00 311.10 1 1715 ---- 315.50B 298.60A 298.60A 315.20 +9.00 306.20 1720 ---- 310.60B 293.90A 293.90A 310.30 +9.00 301.30 1725 ---- 306.70B 286.30A 286.30A 305.40 +8.90 296.50 3 1730 ---- 300.90B 284.20A 284.20A 300.60 +8.90 291.70 1735 ---- 296.10B 279.40A 279.40A 295.70 +8.90 286.80 1740 ---- 291.20B 274.60A 274.60A 290.90 +8.90 282.00 1745 ---- 286.40B 269.80A 269.80A 286.10 +8.80 277.30 1750 275.60 282.60B 262.50A 282.60B 281.30 +8.80 6 272.50 1755 ---- 276.90B 260.30A 260.30A 276.60 +8.80 267.80 1760 ---- 272.10B 255.60A 255.60A 271.80 +8.70 263.10 1765 ---- 267.40B 250.90A 250.90A 267.10 +8.70 258.40 1770 ---- 262.70B 246.30A 246.30A 262.40 +8.70 253.70 1775 ---- 258.90B 239.10A 239.10A 257.70 +8.70 249.00 1780 ---- 253.30B 237.00A 237.00A 253.00 +8.60 244.40 1785 ---- 248.70B 232.40A 232.40A 248.30 +8.50 239.80 1790 ---- 244.10B 227.80A 227.80A 243.70 +8.50 235.20 1795 ---- 239.50B 220.90A 220.90A 239.10 +8.50 230.60 1800 ---- 235.70B 216.40A 216.40A 234.50 +8.40 226.10 201 1805 ---- 230.30B 211.90A 211.90A 229.90 +8.30 221.60 1810 ---- 225.80B 207.50A 207.50A 225.40 +8.30 217.10 1815 ---- 222.00B 203.10A 203.10A 220.90 +8.20 212.70 1820 ---- 217.50B 198.70A 198.70A 216.40 +8.20 208.20 1825 ---- 213.10B 194.40A 194.40A 212.00 +8.20 203.80 1 1830 ---- 208.60B 190.00A 190.00A 207.50 +8.00 199.50 2 1835 ---- 204.20B 185.80A 185.80A 203.20 +8.10 195.10 1840 ---- 199.90B 181.50A 181.50A 198.80 +8.00 190.80 1845 ---- 195.50B 177.40A 177.40A 194.50 +7.90 186.60 1850 ---- 191.20B 173.20A 173.20A 190.20 +7.80 182.40 12 1855 ---- 186.90B 169.10A 169.10A 186.00 +7.80 178.20 1860 ---- 182.70B 165.00A 165.00A 181.80 +7.80 174.00 1865 ---- 178.50B 161.00A 161.00A 177.60 +7.70 169.90 1870 ---- 174.40B 157.10A 157.10A 173.50 +7.60 165.90 1875 ---- 170.30B 153.10A 153.10A 169.40 +7.50 161.90 1880 ---- 166.20B 149.30A 149.30A 165.40 +7.50 157.90 1885 ---- 162.20B 145.50A 145.50A 161.40 +7.40 154.00 1890 ---- 158.20B 141.70A 141.70A 157.40 +7.30 150.10 1895 ---- 154.30B 138.00A 138.00A 153.50 +7.20 146.30 1900 ---- 150.50B 134.30A 134.30A 149.70 +7.20 142.50 269 1905 ---- 146.50B 130.70A 130.70A 145.90 +7.10 138.80 6 1910 ---- 142.90B 127.20A 127.20A 142.20 +7.10 135.10 15 1915 ---- 139.20B 123.70A 123.70A 138.50 +6.90 131.60 1920 ---- 135.40B 120.30A 120.30A 134.80 +6.80 128.00 1925 ---- 131.80B 117.00A 117.00A 131.30 +6.70 124.60 500 1930 ---- 128.30B 113.70A 113.70A 127.70 +6.60 121.10 1935 ---- 124.90B 110.50A 110.50A 124.30 +6.50 117.80 1940 ---- 121.50B 107.40A 107.40A 120.90 +6.40 114.50 10 1945 ---- 118.20B 104.30A 104.30A 117.50 +6.20 111.30 1950 ---- 114.80B 101.30A 101.30A 114.30 +6.10 108.20 73 1955 ---- 111.70B 98.30A 98.30A 111.10 +6.00 105.10 12 1960 ---- 108.60B 95.50A 95.50A 107.90 +5.80 102.10 2 1965 ---- 105.50B 92.60A 92.60A 104.90 +5.70 99.20 1 1970 ---- 102.50B 89.90A 89.90A 101.90 +5.60 96.30 1975 ---- 99.50B 87.20A 87.20A 98.90 +5.40 93.50 1 1980 ---- 96.60B 84.60A 84.60A 96.10 +5.40 90.70 50 1985 ---- 93.80B 82.10A 82.10A 93.30 +5.20 88.10 64 1990 ---- 91.10B 79.60A 79.60A 90.50 +5.00 85.50 5 1995 ---- 88.40B 77.20A 77.20A 87.90 +5.00 82.90 9 2000 76.20 85.80B 74.90A 74.90A 85.30 +4.80 2 80.50 842 2005 ---- 83.30B 72.60A 72.60A 82.70 +4.60 78.10 1 2010 ---- 80.70B 70.40A 70.40A 80.30 +4.60 75.70 29 2015 ---- 78.40B 68.30A 68.30A 77.90 +4.40 73.50 3 2020 ---- 76.00B 66.20A 66.20A 75.60 +4.40 71.20 167 2025 ---- 73.70B 64.20A 64.20A 73.30 +4.20 69.10 407 2030 ---- 71.50B 62.20A 62.20A 71.10 +4.10 241 67.00 2035 ---- 69.30B 60.30A 60.30A 69.00 +4.00 65.00 7 2040 ---- 67.20B 58.50A 58.50A 66.90 +3.90 63.00 98 2045 ---- 65.20B 56.70A 56.70A 64.90 +3.80 61.10 1 2050 ---- 63.30B 55.00A 55.00A 62.90 +3.60 17 59.30 1057 2055 61.30 61.50 53.30A 58.70A 61.00 +3.50 25 57.50 145 2060 ---- 59.50B 51.70A 51.70A 59.20 +3.50 55.70 79 2065 ---- 57.70B 50.10A 50.10A 57.40 +3.40 54.00 161 2070 55.80 55.90B 48.60A 53.70A 55.60 +3.20 76 52.40 12 2075 ---- 54.20B 47.10A 47.10A 53.90 +3.10 50.80 969 2080 ---- 52.60B 45.70A 45.70A 52.30 +3.00 49.30 2 2085 ---- 51.00B 44.30A 44.30A 50.70 +2.90 47.80 3 2090 ---- 49.40B 42.90A 42.90A 49.20 +2.80 46.40 2095 ---- 47.90B 41.60A 41.60A 47.70 +2.70 45.00 2 2100 ---- 46.50B 40.40A 40.40A 46.30 +2.70 16 43.60 368 2408 2105 ---- 45.10B 39.10A 39.10A 44.90 +2.60 42.30 271 2110 ---- 43.70B 37.90A 37.90A 43.60 +2.50 41.10 2 2115 ---- 42.40B 36.80A 36.80A 42.30 +2.50 39.80 2120 ---- 41.10B 35.70A 35.70A 41.00 +2.40 38.60 310 2125 ---- 39.90B 34.60A 34.60A 39.80 +2.30 37.50 399 2130 ---- 38.70B 33.60A 33.60A 38.60 +2.20 36.40 7 2135 ---- 37.50B 32.60A 32.60A 37.50 +2.20 35.30 2140 ---- 36.40B 31.60A 31.60A 36.30 +2.00 34.30 11 2145 ---- 35.30B 30.70A 30.70A 35.30 +2.10 33.20 6 2150 ---- 34.30B 29.80A 29.80A 34.20 +1.90 32.30 1607 2155 ---- 33.30B 28.90A 28.90A 33.20 +1.90 31.30 7 2160 ---- 32.30B 28.10A 28.10A 32.30 +1.90 30.40 26 2165 ---- 31.30B 27.30A 27.30A 31.30 +1.80 29.50 4 2170 ---- 30.40B 26.50A 26.50A 30.40 +1.70 28.70 2175 ---- 29.60B 25.70A 25.70A 29.50 +1.70 27.80 1183 2180 ---- 28.70B 25.00A 25.00A 28.70 +1.70 27.00 2185 ---- 27.90B 24.20A 24.20A 27.90 +1.70 26.20 2190 ---- 27.10B 23.50A 23.50A 27.10 +1.60 25.50 47 2195 ---- 26.30B 22.90A 22.90A 26.30 +1.50 24.80 2200 24.80 25.60B 22.20A 24.80 25.60 +1.60 2 24.00 460 2114 2205 ---- 24.80B 21.60A 21.60A 24.80 +1.40 23.40 5 2210 ---- 24.10B 21.00A 21.00A 24.10 +1.40 22.70 36 2215 ---- 23.40B 20.40A 20.40A 23.50 +1.40 22.10 12 2220 ---- 22.80B 19.80A 19.80A 22.80 +1.40 21.40 2225 ---- 22.20B 19.30A 19.30A 22.20 +1.40 20.80 36 2230 ---- 21.50B 18.70A 18.70A 21.60 +1.30 20.30 2235 ---- 20.90B 18.20A 18.20A 21.00 +1.30 19.70 2240 ---- 20.30B 17.70A 17.70A 20.40 +1.20 19.20 2245 ---- 19.80B 17.20A 17.20A 19.80 +1.20 18.60 1 2250 ---- 19.30B 16.80A 16.80A 19.30 +1.20 18.10 1814 2255 ---- 18.70B 16.30A 16.30A 18.80 +1.20 17.60 2260 ---- 18.20B 15.90A 15.90A 18.30 +1.10 17.20 2265 ---- 17.70B 15.50A 15.50A 17.80 +1.10 16.70 2270 ---- 17.20B 15.10A 15.10A 17.30 +1.00 16.30 2275 ---- 16.80B 14.70A 14.70A 16.90 +1.10 15.80 250 2280 ---- 16.30B 14.30A 14.30A 16.40 +1.00 15.40 2285 ---- 15.90B 13.90A 13.90A 16.00 +1.00 15.00 2290 ---- 15.50B 13.50A 13.50A 15.60 +1.00 14.60 47 2295 ---- 15.10B 13.20A 13.20A 15.20 +1.00 14.20 3 2300 ---- 14.70B 12.90A 12.90A 14.80 +.90 480 13.90 3 2558 2305 ---- 14.30B 12.50A 12.50A 14.40 +.90 13.50 2310 ---- 13.90B 12.20A 12.20A 14.00 +.80 13.20 174 2315 ---- 13.50B 11.90A 11.90A 13.70 +.90 12.80 2320 ---- 13.20B 11.60A 11.60A 13.30 +.80 12.50 2325 ---- 12.90B 11.30A 11.30A 13.00 +.80 12.20 681 2330 ---- 12.50B 11.10A 11.10A 12.60 +.70 11.90 2340 ---- 11.90B 10.50A 10.50A 12.00 +.70 11.30 51 2350 ---- 11.30B 10.00A 10.00A 11.40 +.60 10.80 911 2360 ---- 10.80B 9.60A 9.60A 10.90 +.60 10.30 2370 ---- 10.20B 9.10A 9.10A 10.40 +.60 9.80 2375 ---- 10.00B 8.90A 8.90A 10.10 +.60 9.50 123 2380 ---- 9.70B 8.70A 8.70A 9.90 +.60 9.30 2390 ---- 9.30B 8.30A 8.30A 9.40 +.50 8.90 2400 ---- 8.80B 7.90A 7.90A 8.90 +.40 703 8.50 1837 2410 ---- 8.40B 7.60A 7.60A 8.50 +.40 8.10 2420 ---- 8.00B 7.30A 7.30A 8.10 +.40 7.70 2425 ---- 7.80B 7.10A 7.10A 8.00 +.40 7.60 7 2430 ---- 7.70B 6.90A 6.90A 7.80 +.40 7.40 2450 ---- 7.00B 6.40A 6.40A 7.10 +.30 4 6.80 293 2475 ---- 6.20B 5.70A 5.70A 6.30 +.30 6.00 3 2500 5.60 5.70 5.10A 5.70 5.70 +.30 703 5.40 2 1821 2525 ---- 5.00B 4.60A 4.60A 5.10 +.20 4.90 31 2550 ---- 4.50B 4.20A 4.20A 4.60 +.20 4.40 40 2575 ---- 4.10B 3.80A 3.80A 4.10 +.10 4.00 1 2600 3.60 3.70 3.50A 3.70 3.80 +.20 6 3.60 12 196 2625 ---- ---- 3.20A 3.20A 3.40 +.10 3.30 120 2700 2.50 2.60 2.50 2.60 2.60 +.20 15 2.40 637 2800 ---- ---- ---- ---- 1.80 +.10 1.70 1254 3000 ---- ---- ---- ---- 1.00 +.10 .90 526 3500 ---- ---- ---- ---- .40 .00 .40 4000 ---- ---- ---- ---- .30 .00 .30 8 OG MAR24 Gold Option CALL 1250 ---- 799.00B 787.70A 787.70A 799.40 +9.20 790.20 1275 ---- 774.00B 762.80A 762.80A 774.40 +9.20 765.20 1300 ---- 749.00B 737.70A 737.70A 749.40 +9.20 740.20 1325 ---- 724.00B 712.80A 712.80A 724.40 +9.20 715.20 1350 ---- 699.00B 687.70A 687.70A 699.40 +9.20 690.20 1375 ---- 674.00B 662.70A 662.70A 674.40 +9.20 665.20 1400 ---- 649.00B 637.60A 637.60A 649.40 +9.20 640.20 1425 ---- 624.00B 612.70A 612.70A 624.40 +9.20 615.20 1440 ---- 608.60B 597.70A 597.70A 609.40 +9.20 600.20 1450 ---- 599.00B 587.60A 587.60A 599.40 +9.20 590.20 1460 ---- 589.00B 577.70A 577.70A 589.40 +9.20 580.20 1470 ---- 579.00B 567.70A 567.70A 579.40 +9.20 570.20 1475 ---- 574.00B 562.70A 562.70A 574.40 +9.20 565.20 1480 ---- 569.00B 557.70A 557.70A 569.40 +9.20 560.20 1490 ---- 559.00B 547.70A 547.70A 559.40 +9.20 550.20 1500 ---- 549.10B 537.60A 537.60A 549.40 +9.20 540.20 1510 ---- 539.00B 527.60A 527.60A 539.40 +9.20 530.20 1520 ---- 529.00B 517.60A 517.60A 529.40 +9.20 520.20 1525 ---- 524.00B 512.60A 512.60A 524.40 +9.20 515.20 1530 ---- 519.00B 507.60A 507.60A 519.40 +9.20 510.20 1540 ---- 509.00B 497.60A 497.60A 509.40 +9.20 500.20 1545 ---- 503.70B 492.60A 492.60A 504.40 +9.20 495.20 1550 ---- 499.10B 487.60A 487.60A 499.40 +9.20 490.20 1555 ---- 494.10B 482.60A 482.60A 494.40 +9.20 485.20 1560 ---- 489.10B 477.60A 477.60A 489.40 +9.20 480.20 1565 ---- 484.10B 472.60A 472.60A 484.40 +9.20 475.20 1570 ---- 479.10B 467.60A 467.60A 479.40 +9.20 470.20 1575 ---- 474.10B 462.60A 462.60A 474.40 +9.20 465.20 1580 ---- 469.10B 457.60A 457.60A 469.40 +9.20 460.20 1585 ---- 464.10B 452.60A 452.60A 464.40 +9.20 455.20 1590 ---- 459.10B 447.60A 447.60A 459.40 +9.20 450.20 1595 ---- 454.10B 442.60A 442.60A 454.40 +9.20 445.20 1600 ---- 449.10B 437.50A 437.50A 449.40 +9.20 440.20 1605 ---- 444.10B 432.10A 432.10A 444.40 +9.20 435.20 1610 ---- 439.10B 427.60A 427.60A 439.40 +9.20 430.20 1615 ---- 434.10B 422.10A 422.10A 434.40 +9.20 425.20 1620 ---- 429.10B 417.60A 417.60A 429.40 +9.20 420.20 1625 ---- 424.10B 412.10A 412.10A 424.40 +9.20 415.20 1630 ---- 419.10B 407.10A 407.10A 419.40 +9.20 410.20 1635 ---- 414.00B 402.60A 402.60A 414.40 +9.20 405.20 1640 ---- 409.00B 397.60A 397.60A 409.40 +9.20 400.20 1645 ---- 404.00B 392.60A 392.60A 404.40 +9.20 395.20 1650 ---- 399.00B 379.40A 379.40A 399.40 +9.20 390.20 1 1655 ---- 394.00B 382.10A 382.10A 394.40 +9.20 385.20 1660 ---- 389.00B 377.10A 377.10A 389.40 +9.20 380.20 1665 ---- 384.00B 372.10A 372.10A 384.40 +9.20 375.20 1670 ---- 379.10B 367.60A 367.60A 379.40 +9.20 370.20 1675 ---- 375.70B 354.60A 354.60A 374.40 +9.10 365.30 6 1680 ---- 369.10B 357.80A 357.80A 369.50 +9.20 360.30 1685 ---- 364.20B 348.10A 348.10A 364.50 +9.10 355.40 1690 ---- 359.20B 343.10A 343.10A 359.60 +9.20 350.40 1695 ---- 354.30B 338.20A 338.20A 354.70 +9.20 345.50 1700 ---- 351.00B 330.10A 330.10A 349.80 +9.20 340.60 6 1705 ---- 344.60B 328.40A 328.40A 344.90 +9.10 335.80 1710 ---- 339.70B 323.60A 323.60A 340.00 +9.10 330.90 1715 ---- 334.80B 318.70A 318.70A 335.10 +9.00 326.10 1720 ---- 330.00B 313.90A 313.90A 330.30 +9.10 321.20 1725 ---- 326.60B 306.00A 306.00A 325.40 +9.00 316.40 1730 ---- 320.30B 304.30A 304.30A 320.60 +9.00 311.60 1735 ---- 315.50B 299.50A 299.50A 315.80 +8.90 306.90 1740 ---- 310.60B 294.70A 294.70A 311.00 +8.90 302.10 1745 ---- 305.90B 290.00A 290.00A 306.20 +8.90 297.30 1750 ---- 302.60B 282.30A 282.30A 301.50 +8.90 292.60 1755 ---- 296.40B 280.50A 280.50A 296.80 +8.90 287.90 1760 ---- 291.70B 275.90A 275.90A 292.00 +8.80 283.20 1765 ---- 287.00B 271.20A 271.20A 287.30 +8.80 278.50 1770 ---- 282.30B 266.70A 266.70A 282.60 +8.70 273.90 1775 ---- 279.10B 259.10A 259.10A 278.00 +8.80 269.20 1780 ---- 273.00B 257.50A 257.50A 273.30 +8.70 264.60 1785 ---- 268.40B 253.00A 253.00A 268.70 +8.70 260.00 1790 ---- 263.70B 245.50A 245.50A 264.10 +8.60 255.50 1795 ---- 259.20B 241.00A 241.00A 259.50 +8.60 250.90 1800 ---- 256.00B 236.50A 236.50A 255.00 +8.60 246.40 1 1805 ---- 250.00B 232.00A 232.00A 250.40 +8.50 241.90 1810 ---- 246.90B 227.60A 227.60A 245.90 +8.50 237.40 1815 ---- 242.40B 223.20A 223.20A 241.40 +8.40 233.00 1 1820 ---- 238.00B 218.90A 218.90A 237.00 +8.40 228.60 1 1825 ---- 233.50B 214.60A 214.60A 232.50 +8.30 224.20 1830 ---- 229.10B 210.30A 210.30A 228.10 +8.30 219.80 1835 ---- 224.70B 206.00A 206.00A 223.80 +8.30 215.50 1840 ---- 220.30B 201.80A 201.80A 219.40 +8.20 211.20 1845 ---- 216.00B 197.60A 197.60A 215.10 +8.10 207.00 1850 ---- 211.70B 193.40A 193.40A 210.80 +8.00 202.80 1855 ---- 207.50B 189.30A 189.30A 206.60 +8.00 198.60 1860 ---- 203.30B 185.30A 185.30A 202.40 +8.00 194.40 1865 ---- 199.10B 181.20A 181.20A 198.20 +7.80 190.40 1870 ---- 194.90B 177.30A 177.30A 194.10 +7.80 186.30 20 1875 ---- 190.80B 173.30A 173.30A 190.00 +7.70 182.30 1880 ---- 186.80B 169.40A 169.40A 185.90 +7.60 178.30 1885 ---- 182.70B 165.60A 165.60A 181.90 +7.50 174.40 1890 ---- 178.60B 161.80A 161.80A 178.00 +7.50 170.50 1895 ---- 174.80B 158.00A 158.00A 174.00 +7.30 166.70 1900 ---- 170.90B 154.30A 154.30A 170.20 +7.30 162.90 328 1905 ---- 167.10B 150.70A 150.70A 166.30 +7.20 159.10 1910 ---- 163.30B 147.10A 147.10A 162.50 +7.10 155.40 1915 ---- 159.50B 143.50A 143.50A 158.80 +7.00 151.80 1920 ---- 155.80B 140.10A 140.10A 155.10 +6.90 148.20 1925 ---- 152.20B 136.60A 136.60A 151.50 +6.90 144.60 2 1930 ---- 148.60B 133.20A 133.20A 147.90 +6.80 141.10 1935 ---- 145.10B 129.90A 129.90A 144.40 +6.80 137.60 1940 ---- 141.60B 126.70A 126.70A 140.90 +6.70 134.20 1945 ---- 138.10B 123.50A 123.50A 137.50 +6.60 130.90 1950 121.90 134.80B 120.30A 120.30A 134.10 +6.50 5 127.60 3590 1955 121.50 131.50B 117.30A 117.30A 130.80 +6.40 3 124.40 1960 ---- 128.10B 114.30A 114.30A 127.60 +6.40 121.20 1965 ---- 124.90B 111.30A 111.30A 124.40 +6.20 118.20 1970 ---- 121.80B 108.40A 108.40A 121.20 +6.10 115.10 1975 ---- 118.80B 105.60A 105.60A 118.20 +6.00 112.20 2 1980 ---- 115.70B 102.80A 102.80A 115.20 +5.90 109.30 1985 ---- 112.80B 100.10A 100.10A 112.20 +5.70 106.50 1990 ---- 109.90B 97.50A 97.50A 109.30 +5.60 103.70 1995 96.00 107.00B 94.90A 107.00B 106.50 +5.50 4 101.00 2 2000 ---- 104.30B 92.40A 92.40A 103.80 +5.40 98.40 163 2005 ---- 101.60B 89.90A 89.90A 101.10 +5.30 95.80 2010 ---- 98.90B 87.50A 87.50A 98.40 +5.10 93.30 125 2015 ---- 96.30B 85.20A 85.20A 95.80 +5.00 90.80 2020 ---- 93.80B 82.90A 82.90A 93.30 +4.90 88.40 2025 ---- 91.30B 80.70A 80.70A 90.90 +4.80 86.10 22 2030 ---- 88.90B 78.50A 78.50A 88.50 +4.70 83.80 2035 ---- 86.60B 76.40A 76.40A 86.20 +4.60 81.60 2040 ---- 84.30B 74.40A 74.40A 83.90 +4.50 79.40 34 2045 ---- 82.00B 72.40A 72.40A 81.70 +4.40 77.30 2050 ---- 79.80B 70.40A 70.40A 79.50 +4.20 75.30 514 2055 ---- 77.70B 68.50A 68.50A 77.40 +4.10 73.30 1 62 2060 ---- 75.70B 66.70A 66.70A 75.30 +3.90 71.40 81 2065 ---- 73.60B 64.90A 64.90A 73.30 +3.80 69.50 4 2070 ---- 71.70B 63.20A 63.20A 71.40 +3.80 67.60 45 2075 ---- 69.80B 61.50A 61.50A 69.50 +3.70 65.80 112 2080 ---- 67.90B 59.90A 59.90A 67.70 +3.60 64.10 18 2085 ---- 66.10B 58.30A 58.30A 65.90 +3.50 62.40 2090 ---- 64.40B 56.70A 56.70A 64.10 +3.40 60.70 2095 ---- 62.70B 55.20A 55.20A 62.40 +3.30 59.10 32 2100 60.00 61.00B 53.70A 58.80A 60.80 +3.20 5 57.60 811 2105 ---- 59.40B 52.30A 52.30A 59.20 +3.10 56.10 24 2110 ---- 57.80B 51.00A 51.00A 57.60 +3.00 54.60 22 2115 ---- 56.30B 49.60A 49.60A 56.10 +3.00 53.10 2120 ---- 54.80B 48.30A 48.30A 54.60 +2.80 51.80 2125 ---- 53.40B 47.10A 47.10A 53.20 +2.80 50.40 170 2130 ---- 52.00B 45.80A 45.80A 51.80 +2.70 49.10 2135 ---- 50.60B 44.60A 44.60A 50.40 +2.60 47.80 2140 ---- 49.30B 43.40A 43.40A 49.10 +2.50 46.60 4 2145 ---- 48.00B 42.30A 42.30A 47.90 +2.50 45.40 2150 ---- 46.80B 41.20A 41.20A 46.70 +2.50 44.20 2643 2155 ---- 45.60B 40.10A 40.10A 45.50 +2.50 1 43.00 8 2160 ---- 44.40B 39.10A 39.10A 44.30 +2.40 41.90 2165 ---- 43.20B 38.10A 38.10A 43.20 +2.30 40.90 5 2170 ---- 42.10B 37.20A 37.20A 42.10 +2.30 39.80 2175 ---- 41.20B 36.20A 36.20A 41.10 +2.30 38.80 350 2180 ---- 40.00B 35.30A 35.30A 40.10 +2.30 37.80 20 2185 ---- 39.10B 34.40A 34.40A 39.10 +2.30 36.80 2190 ---- 38.00B 33.50A 33.50A 38.10 +2.20 35.90 2195 ---- 37.10B 32.70A 32.70A 37.20 +2.20 35.00 2200 36.10 36.30B 31.90A 35.20A 36.30 +2.20 1 34.10 17126 2205 ---- 35.30B 31.10A 31.10A 35.40 +2.10 33.30 2210 ---- 34.40B 30.30A 30.30A 34.50 +2.10 32.40 6 2215 ---- 33.50B 29.60A 29.60A 33.60 +2.00 31.60 2220 ---- 32.70B 28.80A 28.80A 32.80 +1.90 30.90 32 2225 ---- 32.00B 28.10A 28.10A 32.00 +1.90 30.10 100 2230 ---- 31.10B 27.40A 27.40A 31.20 +1.90 29.30 20 2235 ---- 30.30B 26.70A 26.70A 30.40 +1.80 28.60 2240 ---- 29.60B 26.10A 26.10A 29.60 +1.70 27.90 2245 28.90 29.10 25.40A 28.20A 28.90 +1.70 6 27.20 20 2250 ---- 28.30B 24.80A 24.80A 28.20 +1.60 26.60 28 2255 ---- 27.50B 24.20A 24.20A 27.50 +1.60 25.90 2260 ---- 26.80B 23.60A 23.60A 26.80 +1.50 25.30 12 2265 ---- 26.20B 23.10A 23.10A 26.10 +1.40 24.70 2270 ---- 25.50B 22.50A 22.50A 25.50 +1.40 24.10 1 2275 23.90 25.00B 22.00A 25.00B 24.90 +1.40 4 23.50 12 488 2280 ---- 24.30B 21.50A 21.50A 24.30 +1.30 23.00 2285 ---- 23.80B 21.00A 21.00A 23.70 +1.30 22.40 2290 ---- 23.20B 20.50A 20.50A 23.10 +1.20 21.90 2295 ---- 22.70B 20.00A 20.00A 22.60 +1.20 21.40 2300 21.90 22.30 19.50A 21.70A 22.10 +1.20 7 20.90 109 2305 ---- 21.60B 19.10A 19.10A 21.50 +1.10 20.40 2310 ---- 21.10B 18.60A 18.60A 21.00 +1.10 19.90 2315 ---- 20.60B 18.20A 18.20A 20.60 +1.10 19.50 2320 ---- 20.10B 17.80A 17.80A 20.10 +1.10 19.00 2325 ---- 19.70B 17.40A 17.40A 19.60 +1.00 18.60 176 2330 ---- 19.20B 17.00A 17.00A 19.20 +1.00 18.20 16 2335 ---- 18.80B 16.60A 16.60A 18.80 +1.00 17.80 38 2340 ---- 18.40B 16.30A 16.30A 18.30 +.90 17.40 2345 ---- 18.00B 15.90A 15.90A 17.90 +.90 17.00 2350 ---- 17.60B 15.50A 15.50A 17.50 +.90 16.60 622 2360 ---- 16.80B 14.90A 14.90A 16.80 +.90 15.90 1 2370 ---- 16.00B 14.20A 14.20A 16.10 +.90 15.20 2375 ---- 15.70B 13.90A 13.90A 15.70 +.90 14.80 50 2380 ---- 15.30B 13.60A 13.60A 15.40 +.90 14.50 2390 ---- 14.70B 13.10A 13.10A 14.70 +.80 13.90 16 2400 ---- 14.10B 12.50A 12.50A 14.10 +.80 13.30 10001 2410 ---- 13.40B 12.00A 12.00A 13.50 +.80 12.70 2420 ---- 12.90B 11.50A 11.50A 13.00 +.80 12.20 2425 ---- 12.60B 11.30A 11.30A 12.70 +.70 12.00 43 2430 ---- 12.30B 11.10A 11.10A 12.50 +.80 11.70 85 2440 ---- 11.80B 10.60A 10.60A 12.00 +.80 11.20 2450 ---- 11.40B 10.20A 10.20A 11.50 +.70 10.80 224 2475 ---- 10.20B 9.20A 9.20A 10.40 +.70 9.70 26 2500 ---- 9.20B 8.40A 8.40A 9.40 +.60 8.80 1 905 2525 ---- 8.40B 7.70A 7.70A 8.60 +.60 8.00 139 2550 ---- 7.60B 7.00A 7.00A 7.80 +.50 7.30 2 2575 ---- 6.90B 6.40A 6.40A 7.10 +.50 6.60 49 2600 ---- 6.30B 5.80A 5.80A 6.50 +.40 6.10 392 2625 ---- 5.70B 5.30A 5.30A 5.90 +.40 5.50 71 2750 ---- ---- 3.60A 3.60A 3.90 +.20 3.70 760 2975 ---- ---- ---- ---- 1.90 .00 1.90 51 3000 ---- ---- ---- ---- 1.80 .00 1.80 554 3250 ---- ---- ---- ---- .90 .00 .90 20 3500 .70 .70 .70 .70 .50 -.10 5 .60 119 4000 .50 .50 .50 .50 .40 -.10 2 .50 2 OG APR24 Gold Option CALL 1250 ---- 797.90B 788.00A 788.00A 799.40 +9.20 790.20 1275 ---- 772.80B 763.20A 763.20A 774.40 +9.20 765.20 1300 ---- 747.90B 738.10A 738.10A 749.40 +9.20 740.20 1325 ---- 722.80B 713.10A 713.10A 724.40 +9.20 715.20 1350 ---- 697.90B 688.00A 688.00A 699.40 +9.20 690.20 1375 ---- 672.90B 663.10A 663.10A 674.40 +9.20 665.20 1400 ---- 648.00B 638.00A 638.00A 649.40 +9.20 640.20 1425 ---- 622.90B 613.10A 613.10A 624.40 +9.20 615.20 1440 ---- 608.00B 598.10A 598.10A 609.40 +9.20 600.20 1450 ---- 598.00B 588.00A 588.00A 599.40 +9.20 590.20 1460 ---- 588.00B 578.00A 578.00A 589.40 +9.20 580.20 1470 ---- 578.00B 568.00A 568.00A 579.40 +9.20 570.20 1475 ---- 573.00B 563.00A 563.00A 574.40 +9.20 565.20 1480 ---- 568.00B 558.00A 558.00A 569.40 +9.20 560.20 1490 ---- 558.00B 548.00A 548.00A 559.40 +9.20 550.20 1500 ---- 548.10B 538.00A 538.00A 549.40 +9.20 540.20 1510 ---- 538.00B 528.00A 528.00A 539.40 +9.20 530.20 1520 ---- 528.00B 518.00A 518.00A 529.40 +9.20 520.20 1525 ---- 523.10B 513.00A 513.00A 524.40 +9.20 515.20 1530 ---- 518.10B 508.00A 508.00A 519.40 +9.20 510.20 1540 ---- 508.10B 498.00A 498.00A 509.40 +9.20 500.20 1545 ---- 503.10B 493.00A 493.00A 504.40 +9.20 495.20 1550 ---- 498.10B 487.90A 487.90A 499.40 +9.20 490.20 1555 ---- 493.10B 483.00A 483.00A 494.40 +9.20 485.20 1560 ---- 488.10B 478.00A 478.00A 489.40 +9.20 480.20 1565 ---- 483.10B 473.00A 473.00A 484.40 +9.20 475.20 1570 ---- 478.10B 468.00A 468.00A 479.40 +9.20 470.20 1575 ---- 473.10B 463.00A 463.00A 474.40 +9.20 465.20 1580 ---- 468.10B 458.00A 458.00A 469.40 +9.20 460.20 1585 ---- 463.10B 453.00A 453.00A 464.40 +9.20 455.20 1590 ---- 458.10B 448.00A 448.00A 459.40 +9.20 450.20 1595 ---- 453.10B 443.00A 443.00A 454.40 +9.20 445.20 1600 ---- 448.20B 437.90A 437.90A 449.40 +9.20 440.20 1605 ---- 443.10B 433.00A 433.00A 444.40 +9.20 435.20 1610 ---- 438.10B 427.90A 427.90A 439.40 +9.20 430.20 1615 ---- 433.10B 423.00A 423.00A 434.40 +9.20 425.20 1620 ---- 428.10B 418.00A 418.00A 429.40 +9.20 420.20 1625 ---- 423.20B 413.00A 413.00A 424.40 +9.20 415.20 1630 ---- 418.20B 408.00A 408.00A 419.40 +9.20 410.20 1635 ---- 413.20B 403.00A 403.00A 414.40 +9.20 405.20 1640 ---- 408.20B 398.00A 398.00A 409.40 +9.20 400.20 1645 ---- 403.20B 393.00A 393.00A 404.40 +9.20 395.20 1650 ---- 400.60B 379.50A 379.50A 399.40 +9.20 390.20 1655 ---- 393.30B 383.10A 383.10A 394.40 +9.10 385.30 1660 ---- 388.30B 378.10A 378.10A 389.50 +9.20 380.30 1665 ---- 383.40B 373.20A 373.20A 384.50 +9.10 375.40 1670 ---- 378.40B 368.30A 368.30A 379.60 +9.10 370.50 1675 ---- 375.90B 354.90A 354.90A 374.70 +9.10 365.60 39 1680 ---- 368.60B 358.30A 358.30A 369.70 +9.00 360.70 1685 ---- 363.70B 348.70A 348.70A 364.90 +9.10 355.80 1690 ---- 358.80B 343.80A 343.80A 360.00 +9.10 350.90 1695 ---- 353.90B 338.90A 338.90A 355.10 +9.00 346.10 1700 337.80 351.50B 330.90A 342.40A 350.30 +9.00 25 341.30 10 1705 ---- 344.30B 329.30A 329.30A 345.40 +9.00 336.40 1710 ---- 339.50B 324.50A 324.50A 340.60 +9.00 331.60 1715 ---- 334.70B 319.70A 319.70A 335.80 +8.90 326.90 1720 ---- 329.90B 314.90A 314.90A 331.00 +8.90 322.10 1725 ---- 327.50B 307.20A 307.20A 326.30 +8.90 317.40 1730 ---- 320.40B 305.50A 305.50A 321.50 +8.90 312.60 1735 ---- 315.70B 300.80A 300.80A 316.80 +8.90 307.90 1740 ---- 311.00B 296.00A 296.00A 312.10 +8.90 303.20 1745 ---- 306.30B 291.40A 291.40A 307.40 +8.80 298.60 2 1750 289.20 303.90B 283.90A 303.90B 302.70 +8.80 3 293.90 1755 ---- 296.90B 282.10A 282.10A 298.10 +8.80 289.30 1760 ---- 292.30B 277.60A 277.60A 293.40 +8.70 284.70 1765 ---- 287.70B 273.10A 273.10A 288.80 +8.70 280.10 1770 ---- 283.10B 268.60A 268.60A 284.20 +8.70 275.50 1775 ---- 280.70B 261.10A 261.10A 279.60 +8.60 271.00 1780 ---- 274.00B 256.60A 256.60A 275.10 +8.70 266.40 1785 ---- 269.40B 252.20A 252.20A 270.50 +8.50 262.00 1790 ---- 267.00B 247.70A 247.70A 266.00 +8.50 257.50 1795 ---- 262.50B 243.30A 243.30A 261.50 +8.50 253.00 1800 ---- 258.10B 239.00A 239.00A 257.10 +8.50 248.60 1805 ---- 253.60B 234.60A 234.60A 252.60 +8.40 244.20 1810 ---- 249.20B 230.30A 230.30A 248.20 +8.30 239.90 1815 ---- 244.80B 226.00A 226.00A 243.90 +8.40 235.50 1820 ---- 240.40B 221.80A 221.80A 239.50 +8.30 231.20 1825 ---- 236.10B 217.60A 217.60A 235.20 +8.20 227.00 1830 ---- 231.80B 213.40A 213.40A 230.90 +8.20 222.70 1835 ---- 227.50B 209.30A 209.30A 226.60 +8.10 218.50 1840 ---- 223.30B 205.20A 205.20A 222.40 +8.00 214.40 1845 ---- 219.10B 201.10A 201.10A 218.20 +8.00 210.20 1850 ---- 214.90B 197.10A 197.10A 214.00 +7.90 206.10 1855 ---- 210.80B 193.10A 193.10A 209.90 +7.80 202.10 1860 ---- 206.70B 189.10A 189.10A 205.80 +7.80 198.00 1865 ---- 202.60B 185.20A 185.20A 201.70 +7.70 194.00 1870 ---- 198.60B 181.40A 181.40A 197.70 +7.60 190.10 1875 ---- 194.60B 177.60A 177.60A 193.70 +7.50 186.20 1880 ---- 190.70B 173.80A 173.80A 189.80 +7.50 182.30 1885 ---- 186.80B 170.10A 170.10A 185.90 +7.40 178.50 1890 ---- 182.90B 166.40A 166.40A 182.10 +7.40 174.70 1895 ---- 179.10B 162.70A 162.70A 178.30 +7.30 171.00 1900 ---- 175.30B 159.20A 159.20A 174.50 +7.20 167.30 2 1905 ---- 171.60B 155.60A 155.60A 170.80 +7.10 163.70 1910 ---- 167.90B 152.20A 152.20A 167.10 +7.00 160.10 1915 ---- 164.30B 148.70A 148.70A 163.50 +6.90 156.60 1920 ---- 160.70B 145.40A 145.40A 160.00 +6.90 153.10 1925 ---- 157.20B 142.00A 142.00A 156.40 +6.70 149.70 1930 ---- 153.60B 138.80A 138.80A 153.00 +6.70 146.30 1935 ---- 150.30B 135.60A 135.60A 149.60 +6.60 143.00 1940 ---- 146.80B 132.40A 132.40A 146.20 +6.50 139.70 1945 ---- 143.50B 129.30A 129.30A 142.90 +6.40 136.50 1950 ---- 140.20B 126.30A 126.30A 139.70 +6.40 133.30 1955 ---- 137.00B 123.30A 123.30A 136.50 +6.30 130.20 1960 ---- 133.90B 120.40A 120.40A 133.40 +6.20 127.20 1965 ---- 130.80B 117.50A 117.50A 130.30 +6.10 124.20 1970 ---- 127.80B 114.70A 114.70A 127.30 +6.00 121.30 1975 ---- 124.80B 111.90A 111.90A 124.30 +5.90 118.40 1980 ---- 121.80B 109.20A 109.20A 121.40 +5.80 115.60 1985 ---- 119.00B 106.60A 106.60A 118.50 +5.70 112.80 1990 ---- 116.20B 104.00A 104.00A 115.70 +5.60 110.10 1995 ---- 113.40B 101.50A 101.50A 113.00 +5.50 107.50 2000 ---- 110.70B 99.00A 99.00A 110.30 +5.40 104.90 3 163 2005 ---- 108.10B 96.60A 96.60A 107.70 +5.30 102.40 2010 ---- 105.50B 94.20A 94.20A 105.10 +5.20 99.90 2015 ---- 102.90B 91.90A 91.90A 102.60 +5.10 97.50 40 2020 ---- 100.50B 89.70A 89.70A 100.10 +5.00 95.10 2025 ---- 98.00B 87.50A 87.50A 97.70 +4.90 92.80 2030 ---- 95.70B 85.30A 85.30A 95.30 +4.70 90.60 151 2035 ---- 93.40B 83.20A 83.20A 93.00 +4.60 88.40 2040 ---- 91.10B 81.20A 81.20A 90.80 +4.60 86.20 15 2045 ---- 88.90B 79.20A 79.20A 88.60 +4.40 84.20 2050 ---- 86.70B 77.30A 77.30A 86.40 +4.30 82.10 664 2055 ---- 84.60B 75.40A 75.40A 84.40 +4.30 80.10 20 2060 ---- 82.60B 73.60A 73.60A 82.30 +4.10 78.20 1 2065 ---- 80.60B 71.80A 71.80A 80.30 +4.00 76.30 2070 ---- 78.60B 70.00A 70.00A 78.40 +4.00 74.40 1 2075 ---- 76.70B 68.40A 68.40A 76.50 +3.80 72.70 79 2080 ---- 74.90B 66.70A 66.70A 74.70 +3.80 70.90 2085 ---- 73.10B 65.10A 65.10A 72.90 +3.70 69.20 2090 ---- 71.30B 63.50A 63.50A 71.10 +3.60 67.50 2095 ---- 69.60B 62.00A 62.00A 69.40 +3.50 65.90 2100 65.60 67.90B 60.50A 67.90B 67.70 +3.40 1 64.30 26 897 2105 ---- 66.30B 59.10A 59.10A 66.10 +3.30 62.80 2110 ---- 64.70B 57.70A 57.70A 64.60 +3.30 61.30 2115 ---- 63.20B 56.30A 56.30A 63.00 +3.10 59.90 2120 ---- 61.70B 54.90A 54.90A 61.50 +3.10 58.40 2125 ---- 60.20B 53.60A 53.60A 60.10 +3.00 57.10 92 2130 ---- 58.80B 52.40A 52.40A 58.70 +3.00 55.70 2135 ---- 57.40B 51.20A 51.20A 57.30 +2.90 54.40 2140 ---- 56.00B 50.00A 50.00A 55.90 +2.80 53.10 2145 ---- 54.70B 48.80A 48.80A 54.60 +2.70 51.90 2150 ---- 53.50B 47.60A 47.60A 53.40 +2.70 50.70 705 2155 ---- 52.20B 46.50A 46.50A 52.10 +2.60 49.50 2160 ---- 51.00B 45.40A 45.40A 50.90 +2.50 48.40 2165 ---- 49.80B 44.40A 44.40A 49.70 +2.50 47.20 2170 ---- 48.70B 43.30A 43.30A 48.60 +2.40 46.20 2175 ---- 47.70B 42.30A 42.30A 47.50 +2.40 45.10 56 2180 ---- 46.50B 41.40A 41.40A 46.40 +2.30 44.10 2185 ---- 45.40B 40.40A 40.40A 45.30 +2.20 43.10 2190 ---- 44.40B 39.50A 39.50A 44.30 +2.20 42.10 1 2195 ---- 43.40B 38.60A 38.60A 43.30 +2.20 41.10 2200 ---- 42.50B 37.70A 37.70A 42.30 +2.10 40.20 771 2205 ---- 41.40B 36.90A 36.90A 41.40 +2.10 39.30 2210 ---- 40.50B 36.10A 36.10A 40.40 +2.00 38.40 2215 ---- 39.60B 35.30A 35.30A 39.50 +1.90 37.60 2220 ---- 38.80B 34.50A 34.50A 38.60 +1.90 36.70 18 2225 ---- 38.00B 33.70A 33.70A 37.80 +1.90 35.90 60 2230 ---- 37.00B 33.00A 33.00A 37.00 +1.90 35.10 2235 ---- 36.20B 32.20A 32.20A 36.10 +1.80 34.30 2240 ---- 35.40B 31.50A 31.50A 35.40 +1.80 33.60 2245 ---- 34.60B 30.80A 30.80A 34.60 +1.80 32.80 2250 ---- 34.00B 30.10A 30.10A 33.80 +1.70 32.10 1 423 2255 ---- 33.10B 29.50A 29.50A 33.10 +1.70 31.40 2260 ---- 32.40B 28.80A 28.80A 32.40 +1.70 30.70 2265 ---- 31.70B 28.20A 28.20A 31.70 +1.60 30.10 2270 ---- 31.00B 27.60A 27.60A 31.00 +1.60 29.40 2275 30.70 30.70 27.00A 29.70A 30.30 +1.50 15 28.80 15 2280 ---- 29.70B 26.40A 26.40A 29.70 +1.50 28.20 2285 ---- 29.10B 25.90A 25.90A 29.10 +1.50 27.60 2290 ---- 28.40B 25.30A 25.30A 28.40 +1.40 27.00 2295 ---- 27.80B 24.80A 24.80A 27.90 +1.50 26.40 2300 27.60 27.60 24.30A 26.70A 27.30 +1.50 25 25.80 252 2305 ---- 26.70B 23.70A 23.70A 26.70 +1.40 25.30 2310 ---- 26.10B 23.20A 23.20A 26.10 +1.30 24.80 2315 ---- 25.60B 22.80A 22.80A 25.60 +1.30 24.30 2320 ---- 25.00B 22.30A 22.30A 25.10 +1.40 23.70 2325 ---- 24.60B 21.80A 21.80A 24.60 +1.30 23.30 107 2330 ---- 24.00B 21.40A 21.40A 24.10 +1.30 22.80 2335 ---- 23.50B 20.90A 20.90A 23.60 +1.30 22.30 2340 ---- 23.00B 20.50A 20.50A 23.10 +1.30 21.80 2345 ---- 22.50B 20.10A 20.10A 22.60 +1.20 21.40 2350 ---- 22.20B 19.70A 19.70A 22.20 +1.20 21.00 8002 2360 ---- 21.20B 18.90A 18.90A 21.30 +1.20 20.10 2370 ---- 20.30B 18.20A 18.20A 20.40 +1.10 19.30 2375 ---- 20.00B 17.80A 17.80A 20.00 +1.10 18.90 80 2380 ---- 19.50B 17.50A 17.50A 19.60 +1.00 18.60 2390 ---- 18.80B 16.80A 16.80A 18.90 +1.10 17.80 2400 ---- 18.10B 16.10A 16.10A 18.10 +1.00 17.10 678 2410 ---- 17.30B 15.50A 15.50A 17.50 +1.00 16.50 2420 ---- 16.70B 14.90A 14.90A 16.80 +1.00 15.80 2425 ---- 16.40B 14.70A 14.70A 16.50 +1.00 15.50 2430 ---- 16.00B 14.40A 14.40A 16.20 +1.00 15.20 100 2440 ---- 15.40B 13.90A 13.90A 15.50 +.80 14.70 2450 ---- 14.90B 13.30A 13.30A 15.00 +.90 14.10 6760 2475 ---- 13.50B 12.20A 12.20A 13.60 +.70 12.90 2500 ---- 12.30B 11.10A 11.10A 12.40 +.60 11.80 2089 2525 ---- 11.20B 10.20A 10.20A 11.40 +.60 10.80 17 2550 ---- 10.30B 9.40A 9.40A 10.40 +.50 9.90 2575 ---- 9.40B 8.60A 8.60A 9.50 +.40 9.10 30 2600 ---- 8.60B 8.00A 8.00A 8.80 +.50 8.30 63 2625 ---- 7.90B 7.30A 7.30A 8.10 +.40 7.70 10 2700 6.10 6.40 5.80A 6.40 6.30 +.20 207 6.10 119 3000 ---- ---- ---- ---- 2.80 +.20 400 2.60 730 3400 ---- ---- ---- ---- 1.20 +.10 1.10 242 4000 ---- ---- ---- ---- .50 .00 .50 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 818.60 +8.90 809.70 1275 ---- ---- ---- ---- 793.60 +8.90 784.70 1300 ---- ---- ---- ---- 768.60 +8.90 759.70 1325 ---- ---- ---- ---- 743.60 +8.90 734.70 1350 ---- ---- ---- ---- 718.60 +8.90 709.70 1375 ---- ---- ---- ---- 693.60 +8.90 684.70 1400 ---- ---- ---- ---- 668.60 +8.90 659.70 1425 ---- ---- ---- ---- 643.60 +8.90 634.70 1450 ---- ---- ---- ---- 618.60 +8.90 609.70 1460 ---- ---- ---- ---- 608.60 +8.90 599.70 1470 ---- ---- ---- ---- 598.60 +8.90 589.70 1475 ---- ---- ---- ---- 593.60 +8.90 584.70 1480 ---- ---- ---- ---- 588.60 +8.90 579.70 1490 ---- ---- ---- ---- 578.60 +8.90 569.70 1500 ---- ---- ---- ---- 568.60 +8.90 559.70 1510 ---- ---- ---- ---- 558.60 +8.90 549.70 1520 ---- ---- ---- ---- 548.60 +8.90 539.70 1525 ---- ---- ---- ---- 543.60 +8.90 534.70 1530 ---- ---- ---- ---- 538.60 +8.90 529.70 1540 ---- ---- ---- ---- 528.60 +8.90 519.70 1545 ---- ---- ---- ---- 523.60 +8.90 514.70 1550 ---- ---- ---- ---- 518.60 +8.90 509.70 1555 ---- ---- ---- ---- 513.60 +8.90 504.70 1560 ---- ---- ---- ---- 508.60 +8.90 499.70 1565 ---- ---- ---- ---- 503.60 +8.90 494.70 1570 ---- ---- ---- ---- 498.60 +8.90 489.70 1575 ---- ---- ---- ---- 493.60 +8.90 484.70 1580 ---- ---- ---- ---- 488.60 +8.90 479.70 1585 ---- ---- ---- ---- 483.60 +8.90 474.70 1590 ---- ---- ---- ---- 478.60 +8.90 469.70 1595 ---- ---- ---- ---- 473.60 +8.90 464.70 1600 ---- ---- ---- ---- 468.60 +8.90 459.70 1605 ---- ---- ---- ---- 463.60 +8.90 454.70 1610 ---- ---- ---- ---- 458.60 +8.90 449.70 1615 ---- ---- ---- ---- 453.60 +8.90 444.70 1620 ---- ---- ---- ---- 448.60 +8.90 439.70 1625 ---- 437.80B 423.70A 423.70A 443.60 +8.90 434.70 1630 ---- ---- ---- ---- 438.60 +8.90 429.70 1635 ---- ---- ---- ---- 433.60 +8.90 424.70 1640 ---- ---- ---- ---- 428.60 +8.90 419.70 1645 ---- ---- ---- ---- 423.60 +8.90 414.70 1650 ---- 419.80B 398.90A 398.90A 418.60 +8.80 409.80 1 1655 ---- ---- ---- ---- 413.70 +8.90 404.80 1660 ---- ---- ---- ---- 408.70 +8.80 399.90 1665 ---- ---- ---- ---- 403.80 +8.80 395.00 1670 ---- ---- ---- ---- 398.90 +8.80 390.10 1675 ---- 395.10B 374.50A 374.50A 394.00 +8.80 385.20 1680 ---- ---- ---- ---- 389.10 +8.80 380.30 1685 ---- ---- ---- ---- 384.20 +8.80 375.40 1690 ---- ---- ---- ---- 379.30 +8.70 370.60 1695 ---- ---- ---- ---- 374.50 +8.70 365.80 1700 ---- 370.80B 350.40A 350.40A 369.70 +8.80 360.90 6 1705 ---- ---- ---- ---- 364.90 +8.80 356.10 1710 ---- ---- ---- ---- 360.10 +8.70 351.40 1715 ---- ---- ---- ---- 355.30 +8.70 346.60 1720 ---- ---- ---- ---- 350.50 +8.60 341.90 1725 ---- 346.80B 326.70A 326.70A 345.80 +8.70 2 337.10 1730 ---- ---- ---- ---- 341.00 +8.60 332.40 1735 ---- ---- ---- ---- 336.30 +8.60 327.70 1740 ---- ---- ---- ---- 331.60 +8.60 323.00 1745 ---- ---- ---- ---- 326.90 +8.50 318.40 1750 ---- 323.30B 303.50A 303.50A 322.30 +8.50 313.80 1755 ---- ---- ---- ---- 317.60 +8.50 309.10 1760 ---- ---- ---- ---- 313.00 +8.50 304.50 1765 ---- ---- ---- ---- 308.40 +8.40 300.00 1770 ---- ---- 285.30A 285.30A 303.80 +8.40 295.40 1775 ---- 300.20B 280.90A 280.90A 299.30 +8.40 290.90 3 1780 ---- 287.20B 276.40A 276.40A 294.70 +8.30 286.40 1785 ---- 289.40B 271.90A 271.90A 290.20 +8.30 281.90 1790 ---- 286.60B 267.50A 267.50A 285.70 +8.20 277.50 1795 ---- 282.10B 263.10A 263.10A 281.20 +8.20 273.00 1800 ---- 277.70B 258.80A 258.80A 276.80 +8.20 268.60 1805 ---- 273.20B 254.50A 254.50A 272.40 +8.20 264.20 1810 ---- 268.80B 250.20A 250.20A 268.00 +8.10 259.90 1815 ---- 264.40B 245.90A 245.90A 263.60 +8.00 255.60 1820 ---- 260.10B 241.60A 241.60A 259.30 +8.00 251.30 1825 ---- 255.80B 237.40A 237.40A 255.00 +8.00 247.00 1 1830 ---- 251.50B 233.30A 233.30A 250.70 +7.90 242.80 1835 ---- 247.20B 229.10A 229.10A 246.50 +7.90 238.60 1840 ---- 242.90B 225.00A 225.00A 242.20 +7.80 234.40 1845 ---- 238.70B 220.90A 220.90A 238.00 +7.70 230.30 1850 ---- 234.60B 216.90A 216.90A 233.90 +7.70 226.20 1855 ---- 230.40B 212.90A 212.90A 229.80 +7.70 222.10 1860 ---- 226.30B 208.90A 208.90A 225.70 +7.60 218.10 1865 ---- 222.20B 205.00A 205.00A 221.60 +7.50 214.10 1870 ---- 218.20B 201.10A 201.10A 217.60 +7.50 210.10 1875 ---- 214.20B 197.30A 197.30A 213.60 +7.40 206.20 1880 ---- 210.30B 193.40A 193.40A 209.70 +7.40 202.30 1885 ---- 206.30B 189.70A 189.70A 205.80 +7.40 198.40 1890 ---- 202.40B 186.00A 186.00A 201.90 +7.30 194.60 1895 ---- 198.60B 182.30A 182.30A 198.10 +7.20 190.90 1900 ---- 194.80B 178.60A 178.60A 194.30 +7.20 187.10 1905 ---- 191.00B 175.10A 175.10A 190.50 +7.00 183.50 1910 ---- 187.30B 171.50A 171.50A 186.80 +7.00 179.80 1915 ---- 183.70B 168.00A 168.00A 183.20 +7.00 176.20 1920 ---- 180.00B 164.60A 164.60A 179.50 +6.80 172.70 1925 ---- 176.50B 161.20A 161.20A 176.00 +6.80 169.20 1930 ---- 172.90B 157.80A 157.80A 172.40 +6.70 165.70 1935 ---- 169.40B 154.50A 154.50A 169.00 +6.70 162.30 1940 ---- 166.00B 151.30A 151.30A 165.50 +6.50 159.00 1945 ---- 162.60B 148.10A 148.10A 162.10 +6.50 155.60 1950 ---- 159.20B 144.90A 144.90A 158.80 +6.40 152.40 1955 ---- 155.90B 141.80A 141.80A 155.50 +6.30 149.20 1960 ---- 152.70B 138.80A 138.80A 152.30 +6.30 146.00 1965 ---- 149.50B 135.80A 135.80A 149.10 +6.20 142.90 1970 ---- 146.40B 132.80A 132.80A 146.00 +6.10 139.90 1975 ---- 143.30B 129.90A 129.90A 142.90 +6.00 136.90 1980 ---- 140.20B 127.10A 127.10A 139.90 +6.00 133.90 1985 ---- 137.20B 124.30A 124.30A 136.90 +5.90 131.00 1990 ---- 134.30B 121.60A 121.60A 133.90 +5.70 128.20 1995 ---- 131.40B 118.90A 118.90A 131.00 +5.60 125.40 2000 ---- 128.60B 116.30A 116.30A 128.20 +5.60 122.60 3 7 2005 ---- 125.80B 113.70A 113.70A 125.40 +5.50 119.90 2010 ---- 123.10B 111.20A 111.20A 122.70 +5.40 117.30 2015 ---- 120.40B 108.70A 108.70A 120.00 +5.30 114.70 2020 ---- 117.80B 106.30A 106.30A 117.40 +5.20 112.20 2025 ---- 115.20B 103.90A 103.90A 114.80 +5.10 109.70 2030 ---- 112.70B 101.60A 101.60A 112.30 +5.00 107.30 7 2035 ---- 110.20B 99.40A 99.40A 109.80 +4.90 104.90 2040 ---- 107.80B 97.20A 97.20A 107.40 +4.80 102.60 2045 ---- 105.40B 95.00A 95.00A 105.00 +4.70 100.30 2050 ---- 103.10B 92.90A 92.90A 102.70 +4.60 98.10 49 2055 ---- 100.80B 90.80A 90.80A 100.40 +4.50 95.90 2060 ---- 98.60B 88.80A 88.80A 98.20 +4.40 93.80 3 2065 ---- 96.40B 86.80A 86.80A 96.10 +4.40 91.70 2070 ---- 94.30B 84.90A 84.90A 93.90 +4.20 89.70 50 2075 ---- 92.20B 83.00A 83.00A 91.90 +4.20 87.70 2080 ---- 90.20B 81.20A 81.20A 89.90 +4.10 85.80 50 2085 ---- 88.20B 79.40A 79.40A 87.90 +4.00 83.90 2090 ---- 86.20B 77.70A 77.70A 86.00 +4.00 82.00 2095 ---- 84.30B 76.00A 76.00A 84.10 +3.90 80.20 2100 ---- 82.50B 74.30A 74.30A 82.30 +3.80 78.50 121 2105 ---- 80.70B 72.70A 72.70A 80.50 +3.70 76.80 2110 ---- 78.90B 71.10A 71.10A 78.80 +3.70 75.10 2115 ---- 77.20B 69.60A 69.60A 77.10 +3.60 73.50 2120 ---- 75.50B 68.00A 68.00A 75.40 +3.50 71.90 2125 ---- 73.90B 66.60A 66.60A 73.80 +3.50 70.30 2130 ---- 72.30B 65.10A 65.10A 72.20 +3.40 68.80 2135 ---- 70.70B 63.70A 63.70A 70.70 +3.40 67.30 2140 ---- 69.20B 62.40A 62.40A 69.20 +3.30 65.90 2145 ---- 67.70B 61.10A 61.10A 67.70 +3.20 64.50 2150 ---- 66.30B 59.80A 59.80A 66.30 +3.20 63.10 19 2155 ---- 64.90B 58.50A 58.50A 64.90 +3.10 61.80 2 2160 ---- 63.50B 57.30A 57.30A 63.50 +3.00 60.50 2 2165 ---- 62.20B 56.10A 56.10A 62.20 +3.00 59.20 2170 ---- 60.90B 54.90A 54.90A 60.90 +2.90 58.00 2175 ---- 59.60B 53.70A 53.70A 59.60 +2.90 56.70 2180 ---- 58.40B 52.50A 52.50A 58.40 +2.80 55.60 2185 ---- 57.20B 51.40A 51.40A 57.20 +2.80 54.40 2190 ---- 56.00B 50.40A 50.40A 56.00 +2.70 53.30 2195 ---- 54.80B 49.30A 49.30A 54.80 +2.60 52.20 2200 ---- 53.70B 48.30A 48.30A 53.70 +2.60 51.10 37 2205 ---- 52.60B 47.30A 47.30A 52.60 +2.50 50.10 2210 ---- 51.50B 46.40A 46.40A 51.50 +2.40 49.10 10 2215 ---- 50.50B 45.40A 45.40A 50.50 +2.40 48.10 2220 ---- 49.50B 44.50A 44.50A 49.50 +2.40 47.10 2225 ---- 48.50B 43.60A 43.60A 48.40 +2.30 46.10 2230 ---- 47.50B 42.70A 42.70A 47.50 +2.30 45.20 2235 ---- 46.50B 41.80A 41.80A 46.50 +2.20 44.30 2240 ---- 45.60B 41.00A 41.00A 45.60 +2.20 43.40 2245 ---- 44.70B 40.20A 40.20A 44.70 +2.10 42.60 2250 41.60 43.80B 39.40A 41.20A 43.80 +2.10 13 41.70 2255 ---- 42.90B 38.60A 38.60A 42.90 +2.00 40.90 1 2260 ---- 42.10B 37.80A 37.80A 42.00 +1.90 40.10 2265 ---- 41.20B 37.10A 37.10A 41.20 +1.90 39.30 10 2270 ---- 40.40B 36.30A 36.30A 40.40 +1.90 38.50 2275 ---- 39.60B 35.60A 35.60A 39.60 +1.80 37.80 2280 ---- 38.80B 34.90A 34.90A 38.80 +1.80 37.00 2285 ---- 38.10B 34.20A 34.20A 38.10 +1.80 36.30 2290 ---- 37.30B 33.60A 33.60A 37.30 +1.70 35.60 2295 ---- 36.60B 32.90A 32.90A 36.60 +1.70 34.90 2300 ---- 35.90B 32.30A 32.30A 35.90 +1.70 34.20 17 2305 ---- 35.20B 31.70A 31.70A 35.20 +1.60 33.60 2310 ---- 34.50B 31.10A 31.10A 34.50 +1.60 32.90 2315 ---- 33.90B 30.50A 30.50A 33.90 +1.60 32.30 2320 ---- 33.20B 29.90A 29.90A 33.20 +1.50 31.70 2325 ---- 32.60B 29.30A 29.30A 32.60 +1.50 31.10 2330 ---- 32.00B 28.80A 28.80A 32.00 +1.50 30.50 2335 ---- 31.40B 28.20A 28.20A 31.40 +1.50 29.90 2340 ---- 30.80B 27.70A 27.70A 30.80 +1.50 29.30 2345 ---- 30.20B 27.20A 27.20A 30.20 +1.40 28.80 2350 ---- 29.60B 26.70A 26.70A 29.60 +1.40 28.20 36 2355 ---- 29.10B 26.20A 26.20A 29.10 +1.40 27.70 1 2360 ---- 28.50B 25.70A 25.70A 28.50 +1.30 27.20 2370 ---- 27.50B 24.70A 24.70A 27.50 +1.30 26.20 2375 ---- 27.00B 24.30A 24.30A 27.00 +1.30 25.70 2380 ---- 26.50B 23.80A 23.80A 26.50 +1.30 25.20 2390 ---- 25.50B 23.00A 23.00A 25.50 +1.20 24.30 2400 ---- 24.60B 22.20A 22.20A 24.60 +1.10 23.50 1 2410 ---- 23.70B 21.40A 21.40A 23.70 +1.10 22.60 2420 ---- 22.90B 20.60A 20.60A 22.90 +1.10 21.80 2425 ---- 22.50B 20.30A 20.30A 22.50 +1.00 21.50 2430 ---- 22.10B 19.90A 19.90A 22.10 +1.00 21.10 2440 ---- 21.30B 19.20A 19.20A 21.30 +1.00 20.30 2450 20.60 20.60 18.60A 20.50A 20.60 +.90 5 19.70 1 2460 ---- 19.90B 17.90A 17.90A 19.90 +.90 19.00 2475 ---- 18.80B 17.10A 17.10A 18.90 +.90 18.00 2500 ---- 17.30B 15.70A 15.70A 17.30 +.70 16.60 42 2525 ---- 15.90B 14.50A 14.50A 16.00 +.70 15.30 2550 ---- 14.70B 13.40A 13.40A 14.70 +.60 14.10 2575 ---- 13.50B 12.40A 12.40A 13.60 +.50 13.10 6 2600 ---- 12.50B 11.50A 11.50A 12.60 +.50 12.10 6 2625 ---- 11.60B 10.60A 10.60A 11.60 +.30 11.30 11 2650 ---- 10.70B 9.90A 9.90A 10.80 +.30 10.50 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1168.60 +8.90 1159.70 925 ---- ---- ---- ---- 1143.60 +8.90 1134.70 950 ---- ---- ---- ---- 1118.60 +8.90 1109.70 975 ---- ---- ---- ---- 1093.60 +8.90 1084.70 1000 ---- ---- ---- ---- 1068.60 +8.90 1059.70 1025 ---- ---- ---- ---- 1043.60 +8.90 1034.70 1050 ---- ---- ---- ---- 1018.60 +8.90 1009.70 1075 ---- ---- ---- ---- 993.60 +8.90 984.70 1090 ---- ---- ---- ---- 978.60 +8.90 969.70 1100 ---- ---- ---- ---- 968.60 +8.90 959.70 1110 ---- ---- ---- ---- 958.60 +8.90 949.70 1120 ---- ---- ---- ---- 948.60 +8.90 939.70 1125 ---- ---- ---- ---- 943.60 +8.90 934.70 1130 ---- ---- ---- ---- 938.60 +8.90 929.70 1140 ---- ---- ---- ---- 928.60 +8.90 919.70 1150 ---- ---- ---- ---- 918.60 +8.90 909.70 1160 ---- ---- ---- ---- 908.60 +8.90 899.70 1170 ---- ---- ---- ---- 898.60 +8.90 889.70 1175 ---- ---- ---- ---- 893.60 +8.90 884.70 1180 ---- ---- ---- ---- 888.60 +8.90 879.70 1190 ---- ---- ---- ---- 878.60 +8.90 869.70 1195 ---- ---- ---- ---- 873.60 +8.90 864.70 1200 ---- ---- ---- ---- 868.60 +8.90 859.70 1205 ---- ---- ---- ---- 863.60 +8.90 854.70 1210 ---- ---- ---- ---- 858.60 +8.90 849.70 1215 ---- ---- ---- ---- 853.60 +8.90 844.70 1220 ---- ---- ---- ---- 848.60 +8.90 839.70 1225 ---- ---- ---- ---- 843.60 +8.90 834.70 1230 ---- ---- ---- ---- 838.60 +8.90 829.70 1235 ---- ---- ---- ---- 833.60 +8.90 824.70 1240 ---- ---- ---- ---- 828.60 +8.90 819.70 1245 ---- ---- ---- ---- 823.60 +8.90 814.70 1250 ---- ---- ---- ---- 818.60 +8.90 809.70 1255 ---- ---- ---- ---- 813.60 +8.90 804.70 1260 ---- ---- ---- ---- 808.60 +8.90 799.70 1265 ---- ---- ---- ---- 803.60 +8.90 794.70 1270 ---- ---- ---- ---- 798.60 +8.90 789.70 1275 ---- ---- ---- ---- 793.60 +8.90 784.70 1280 ---- ---- ---- ---- 788.60 +8.90 779.70 1285 ---- ---- ---- ---- 783.60 +8.90 774.70 1290 ---- ---- ---- ---- 778.60 +8.90 769.70 1295 ---- ---- ---- ---- 773.60 +8.90 764.70 1300 ---- ---- ---- ---- 768.60 +8.90 759.70 1305 ---- ---- ---- ---- 763.60 +8.90 754.70 1310 ---- ---- ---- ---- 758.60 +8.90 749.70 1315 ---- ---- ---- ---- 753.60 +8.90 744.70 1320 ---- ---- ---- ---- 748.60 +8.90 739.70 1325 ---- ---- ---- ---- 743.60 +8.90 734.70 1330 ---- ---- ---- ---- 738.60 +8.90 729.70 1335 ---- ---- ---- ---- 733.60 +8.90 724.70 1340 ---- ---- ---- ---- 728.60 +8.90 719.70 1345 ---- ---- ---- ---- 723.60 +8.90 714.70 1350 ---- ---- ---- ---- 718.60 +8.90 709.70 1355 ---- ---- ---- ---- 713.60 +8.90 704.70 1360 ---- ---- ---- ---- 708.60 +8.90 699.70 1365 ---- ---- ---- ---- 703.60 +8.90 694.70 1370 ---- ---- ---- ---- 698.60 +8.90 689.70 1375 ---- ---- ---- ---- 693.60 +8.90 684.70 1380 ---- ---- ---- ---- 688.60 +8.90 679.70 1385 ---- ---- ---- ---- 683.60 +8.90 674.70 1390 ---- ---- ---- ---- 678.60 +8.90 669.70 1395 ---- ---- ---- ---- 673.60 +8.90 664.70 1400 ---- ---- ---- ---- 668.60 +8.90 659.70 1405 ---- ---- ---- ---- 663.60 +8.90 654.70 1410 ---- ---- ---- ---- 658.60 +8.90 649.70 1415 ---- ---- ---- ---- 653.60 +8.90 644.70 1420 ---- ---- ---- ---- 648.60 +8.90 639.70 1425 ---- ---- ---- ---- 643.60 +8.90 634.70 1430 ---- ---- ---- ---- 638.60 +8.90 629.70 1435 ---- ---- ---- ---- 633.60 +8.90 624.70 1440 ---- ---- ---- ---- 628.60 +8.90 619.70 1445 ---- ---- ---- ---- 623.60 +8.90 614.70 1450 ---- ---- ---- ---- 618.60 +8.90 609.70 1455 ---- ---- ---- ---- 613.60 +8.90 604.70 1460 ---- ---- ---- ---- 608.60 +8.90 599.70 1465 ---- ---- ---- ---- 603.60 +8.90 594.70 1470 ---- ---- ---- ---- 598.60 +8.90 589.70 1475 ---- ---- ---- ---- 593.60 +8.90 584.70 1480 ---- ---- ---- ---- 588.60 +8.90 579.70 1485 ---- ---- ---- ---- 583.60 +8.90 574.70 1490 ---- ---- ---- ---- 578.60 +8.90 569.70 1495 ---- ---- ---- ---- 573.60 +8.90 564.70 1500 ---- ---- ---- ---- 568.60 +8.90 559.70 1505 ---- ---- ---- ---- 563.60 +8.90 554.70 1510 ---- ---- ---- ---- 558.60 +8.90 549.70 1515 ---- ---- ---- ---- 553.60 +8.90 544.70 1520 ---- ---- ---- ---- 548.60 +8.90 539.70 1525 ---- ---- ---- ---- 543.60 +8.90 534.70 1530 ---- ---- ---- ---- 538.60 +8.90 529.70 1535 ---- ---- ---- ---- 533.60 +8.90 524.70 1540 ---- ---- ---- ---- 528.60 +8.90 519.70 1545 ---- ---- ---- ---- 523.60 +8.90 514.70 1550 ---- ---- ---- ---- 518.60 +8.90 509.70 1555 ---- ---- ---- ---- 513.60 +8.90 504.70 1560 ---- ---- ---- ---- 508.60 +8.90 499.70 1565 ---- ---- ---- ---- 503.60 +8.90 494.70 1570 ---- ---- ---- ---- 498.60 +8.90 489.70 1575 ---- ---- ---- ---- 493.60 +8.90 484.70 1580 ---- ---- ---- ---- 488.60 +8.90 479.70 1585 ---- ---- ---- ---- 483.60 +8.90 474.70 1590 ---- ---- ---- ---- 478.60 +8.90 469.70 1595 ---- ---- ---- ---- 473.60 +8.90 464.70 1600 ---- ---- 448.70A 448.70A 468.60 +8.90 459.70 1605 ---- ---- ---- ---- 463.60 +8.90 454.70 1610 ---- ---- ---- ---- 458.60 +8.90 449.70 1615 ---- ---- ---- ---- 453.60 +8.90 444.70 1620 ---- ---- ---- ---- 448.60 +8.90 439.70 1625 ---- 444.70B 423.80A 423.80A 443.60 +8.90 434.70 1630 ---- ---- ---- ---- 438.60 +8.90 429.70 1635 ---- ---- ---- ---- 433.70 +8.90 424.80 1640 ---- ---- ---- ---- 428.70 +8.90 419.80 1645 ---- ---- ---- ---- 423.80 +8.90 414.90 1650 ---- 419.90B 399.40A 399.40A 418.90 +8.90 410.00 1655 ---- ---- ---- ---- 414.00 +8.90 405.10 1660 ---- ---- ---- ---- 409.10 +8.90 400.20 1665 ---- ---- ---- ---- 404.20 +8.80 395.40 1670 ---- ---- ---- ---- 399.30 +8.80 390.50 1675 ---- 395.60B 375.20A 375.20A 394.50 +8.80 385.70 1680 ---- ---- ---- ---- 389.70 +8.80 380.90 1685 ---- ---- ---- ---- 384.90 +8.80 376.10 1690 ---- ---- ---- ---- 380.10 +8.80 371.30 1695 ---- ---- ---- ---- 375.30 +8.80 366.50 1700 ---- 371.50B 351.50A 351.50A 370.50 +8.70 361.80 1705 ---- ---- ---- ---- 365.80 +8.70 357.10 1710 ---- ---- ---- ---- 361.10 +8.80 352.30 1715 ---- ---- ---- ---- 356.30 +8.60 347.70 1720 ---- ---- ---- ---- 351.60 +8.60 343.00 1725 ---- 347.90B 328.20A 328.20A 347.00 +8.70 338.30 1730 ---- ---- ---- ---- 342.30 +8.60 333.70 1735 ---- ---- ---- ---- 337.60 +8.50 329.10 1740 ---- ---- ---- ---- 333.00 +8.50 324.50 1745 ---- ---- ---- ---- 328.40 +8.50 319.90 1750 ---- 324.70B 305.40A 305.40A 323.80 +8.40 315.40 1755 ---- ---- 300.90A 300.90A 319.20 +8.40 310.80 1760 ---- ---- 296.40A 296.40A 314.70 +8.40 306.30 1765 ---- 306.20B 291.90A 291.90A 310.20 +8.40 301.80 1770 ---- 306.50B 287.50A 287.50A 305.70 +8.30 297.40 1775 ---- 302.00B 283.10A 283.10A 301.20 +8.30 292.90 1780 ---- 297.60B 278.70A 278.70A 296.70 +8.20 288.50 1785 ---- 293.10B 274.40A 274.40A 292.30 +8.20 284.10 1790 ---- 288.70B 270.10A 270.10A 287.90 +8.10 279.80 1795 ---- 284.30B 265.80A 265.80A 283.50 +8.00 275.50 1800 ---- 279.90B 261.50A 261.50A 279.20 +8.10 271.10 1805 ---- 275.60B 257.30A 257.30A 274.80 +7.90 266.90 1810 ---- 271.30B 253.10A 253.10A 270.50 +7.90 262.60 1815 ---- 267.00B 248.90A 248.90A 266.30 +7.90 258.40 1820 ---- 262.70B 244.80A 244.80A 262.00 +7.80 254.20 1825 ---- 258.50B 240.70A 240.70A 257.80 +7.80 250.00 1830 ---- 254.30B 236.60A 236.60A 253.70 +7.80 245.90 1835 ---- 250.10B 232.60A 232.60A 249.50 +7.70 241.80 1840 ---- 246.00B 228.60A 228.60A 245.40 +7.70 237.70 1845 ---- 241.90B 224.60A 224.60A 241.40 +7.70 233.70 1850 ---- 237.80B 220.60A 220.60A 237.30 +7.60 229.70 400 1855 ---- 233.80B 216.70A 216.70A 233.30 +7.60 225.70 1860 ---- 229.80B 212.90A 212.90A 229.30 +7.50 221.80 1865 ---- 225.90B 209.10A 209.10A 225.40 +7.50 217.90 1870 ---- 221.90B 205.30A 205.30A 221.50 +7.50 214.00 1875 ---- 218.00B 201.50A 201.50A 217.60 +7.40 210.20 1880 ---- 214.20B 197.80A 197.80A 213.80 +7.40 206.40 75 1885 ---- 210.40B 194.20A 194.20A 210.00 +7.30 202.70 1890 ---- 206.60B 190.60A 190.60A 206.30 +7.30 199.00 1895 ---- 202.90B 187.00A 187.00A 202.60 +7.30 195.30 1900 ---- 199.20B 183.50A 183.50A 198.90 +7.20 191.70 3 1905 ---- 195.50B 180.00A 180.00A 195.20 +7.10 188.10 1910 ---- 191.90B 176.50A 176.50A 191.60 +7.00 184.60 1915 ---- 188.30B 173.10A 173.10A 188.10 +7.00 181.10 1920 ---- 184.80B 169.80A 169.80A 184.50 +6.80 177.70 1925 ---- 181.30B 166.50A 166.50A 181.00 +6.70 174.30 2 1930 ---- 177.90B 163.20A 163.20A 177.60 +6.70 170.90 1935 ---- 174.50B 160.00A 160.00A 174.20 +6.60 167.60 1940 ---- 171.20B 156.90A 156.90A 170.80 +6.50 164.30 1945 ---- 167.90B 153.80A 153.80A 167.50 +6.40 161.10 1950 ---- 164.60B 150.70A 150.70A 164.20 +6.20 158.00 47 1955 ---- 161.40B 147.70A 147.70A 161.00 +6.10 154.90 1960 ---- 158.30B 144.70A 144.70A 157.80 +6.00 151.80 1965 ---- 155.20B 141.80A 141.80A 154.70 +5.90 148.80 1970 ---- 152.10B 138.90A 138.90A 151.60 +5.80 145.80 100 1975 ---- 149.10B 136.10A 136.10A 148.60 +5.70 142.90 3 1980 ---- 146.20B 133.40A 133.40A 145.60 +5.60 140.00 1985 ---- 143.20B 130.60A 130.60A 142.70 +5.50 137.20 1990 ---- 140.40B 128.00A 128.00A 139.90 +5.50 134.40 1995 ---- 137.60B 125.40A 125.40A 137.00 +5.30 131.70 2000 ---- 134.80B 122.80A 122.80A 134.30 +5.30 129.00 131 2005 ---- 132.10B 120.30A 120.30A 131.60 +5.20 126.40 2010 ---- 129.40B 117.80A 117.80A 128.90 +5.10 123.80 220 2015 ---- 126.80B 115.40A 115.40A 126.30 +5.00 121.30 2020 ---- 124.20B 113.00A 113.00A 123.80 +5.00 118.80 2025 ---- 121.70B 110.70A 110.70A 121.30 +4.90 116.40 22 2030 ---- 119.20B 108.40A 108.40A 118.80 +4.80 114.00 50 2035 ---- 116.80B 106.20A 106.20A 116.40 +4.70 111.70 100 2040 ---- 114.40B 104.00A 104.00A 114.10 +4.70 109.40 50 2045 ---- 112.10B 101.80A 101.80A 111.80 +4.60 107.20 2050 ---- 109.80B 99.80A 99.80A 109.50 +4.50 105.00 407 2055 ---- 107.60B 97.70A 97.70A 107.30 +4.50 102.80 2060 ---- 105.40B 95.70A 95.70A 105.10 +4.40 100.70 75 75 2065 ---- 103.20B 93.70A 93.70A 103.00 +4.40 98.60 2070 ---- 101.10B 91.80A 91.80A 100.90 +4.30 96.60 2075 ---- 99.00B 89.90A 89.90A 98.90 +4.20 94.70 298 2080 ---- 97.00B 88.10A 88.10A 96.90 +4.20 92.70 2085 ---- 95.10B 86.30A 86.30A 94.90 +4.10 90.80 2090 ---- 93.10B 84.60A 84.60A 93.00 +4.00 89.00 2095 ---- 91.20B 82.80A 82.80A 91.10 +3.90 87.20 2100 ---- 89.40B 81.20A 81.20A 89.30 +3.90 20 85.40 931 2105 ---- 87.60B 79.50A 79.50A 87.50 +3.80 83.70 2110 ---- 85.80B 77.90A 77.90A 85.80 +3.80 82.00 120 2115 ---- 84.10B 76.40A 76.40A 84.00 +3.60 80.40 2120 ---- 82.40B 74.90A 74.90A 82.40 +3.60 78.80 25 2125 ---- 80.80B 73.40A 73.40A 80.70 +3.50 77.20 8 2130 ---- 79.10B 71.90A 71.90A 79.10 +3.50 75.60 2135 ---- 77.60B 70.50A 70.50A 77.60 +3.50 74.10 2140 ---- 76.00B 69.10A 69.10A 76.00 +3.30 72.70 50 2145 ---- 74.50B 67.70A 67.70A 74.50 +3.30 71.20 2150 ---- 73.10B 66.40A 66.40A 73.10 +3.30 10 69.80 431 2155 71.20 71.60B 65.10A 71.60B 71.60 +3.10 5 68.50 5 25 2160 ---- 70.30B 63.80A 63.80A 70.20 +3.10 67.10 75 114 2165 ---- 68.90B 62.60A 62.60A 68.90 +3.10 65.80 2170 ---- 67.60B 61.40A 61.40A 67.50 +3.00 64.50 2175 ---- 66.30B 60.20A 60.20A 66.20 +2.90 63.30 10 2180 ---- 65.00B 59.00A 59.00A 65.00 +2.90 62.10 2185 ---- 63.70B 57.90A 57.90A 63.70 +2.80 60.90 2190 ---- 62.50B 56.70A 56.70A 62.50 +2.80 59.70 2195 ---- 61.30B 55.60A 55.60A 61.30 +2.70 58.60 2200 ---- 60.20B 54.60A 54.60A 60.10 +2.60 10 57.50 4465 2205 ---- 59.00B 53.50A 53.50A 59.00 +2.60 56.40 2210 ---- 57.90B 52.50A 52.50A 57.90 +2.60 55.30 2215 ---- 56.80B 51.50A 51.50A 56.80 +2.50 54.30 2220 ---- 55.80B 50.60A 50.60A 55.70 +2.40 53.30 2225 ---- 54.70B 49.60A 49.60A 54.70 +2.40 52.30 28 2230 ---- 53.70B 48.70A 48.70A 53.70 +2.40 51.30 2235 ---- 52.70B 47.80A 47.80A 52.70 +2.40 50.30 2240 ---- 51.80B 46.90A 46.90A 51.70 +2.30 49.40 2245 ---- 50.80B 46.00A 46.00A 50.70 +2.20 48.50 2250 ---- 49.90B 45.20A 45.20A 49.80 +2.20 47.60 4880 2255 48.80 49.00B 44.40A 49.00B 48.90 +2.20 10 46.70 10 51 2260 44.70 48.10B 43.60A 44.30A 48.00 +2.10 25 45.90 400 2265 ---- 47.20B 42.80A 42.80A 47.10 +2.00 45.10 2270 ---- 46.30B 42.00A 42.00A 46.30 +2.10 44.20 2275 ---- 45.50B 41.20A 41.20A 45.40 +2.00 43.40 686 2280 ---- 44.70B 40.50A 40.50A 44.60 +1.90 42.70 16 2285 ---- 43.90B 39.80A 39.80A 43.80 +1.90 41.90 2290 ---- 43.10B 39.00A 39.00A 43.10 +2.00 41.10 2295 ---- 42.30B 38.30A 38.30A 42.30 +1.90 40.40 2300 ---- 41.60B 37.70A 37.70A 41.50 +1.80 39.70 764 2305 ---- 40.80B 37.00A 37.00A 40.80 +1.80 39.00 2310 ---- 40.10B 36.30A 36.30A 40.10 +1.80 38.30 2315 ---- 39.40B 35.70A 35.70A 39.40 +1.80 37.60 350 2320 ---- 38.70B 35.10A 35.10A 38.70 +1.70 37.00 2325 ---- 38.00B 34.50A 34.50A 38.00 +1.70 36.30 22 2330 ---- 37.40B 33.90A 33.90A 37.30 +1.60 35.70 2335 ---- 36.70B 33.30A 33.30A 36.70 +1.70 35.00 2340 ---- 36.10B 32.70A 32.70A 36.10 +1.70 34.40 2345 ---- 35.50B 32.10A 32.10A 35.40 +1.60 33.80 2350 ---- 34.80B 31.60A 31.60A 34.80 +1.50 33.30 194 2355 34.50 34.50 31.00A 33.90A 34.20 +1.50 5 32.70 5 25 2360 ---- 33.70B 30.50A 30.50A 33.70 +1.60 32.10 2370 ---- 32.50B 29.50A 29.50A 32.50 +1.50 31.00 2375 ---- 32.00B 29.00A 29.00A 32.00 +1.50 30.50 13 2380 ---- 31.40B 28.50A 28.50A 31.40 +1.40 30.00 2390 ---- 30.40B 27.60A 27.60A 30.40 +1.40 29.00 2400 29.20 29.40B 26.60A 29.40B 29.40 +1.40 201 28.00 1156 2410 ---- 28.40B 25.80A 25.80A 28.40 +1.30 27.10 2420 ---- 27.50B 24.90A 24.90A 27.50 +1.30 26.20 2425 ---- 27.00B 24.50A 24.50A 27.10 +1.30 25.80 2430 ---- 26.60B 24.10A 24.10A 26.60 +1.30 25.30 2440 ---- 25.70B 23.40A 23.40A 25.80 +1.30 24.50 2450 ---- 24.90B 22.60A 22.60A 24.90 +1.20 23.70 2460 ---- 24.10B 21.90A 21.90A 24.20 +1.20 23.00 2475 ---- 23.00B 20.90A 20.90A 23.00 +1.10 21.90 8 2500 20.70 21.50 19.40A 21.20A 21.30 +1.00 240 20.30 2654 2525 ---- 19.70B 18.00A 18.00A 19.70 +.90 18.80 2550 ---- 18.20B 16.70A 16.70A 18.30 +.90 17.40 2071 2575 ---- 16.90B 15.50A 15.50A 17.00 +.80 16.20 7 2600 ---- 15.70B 14.50A 14.50A 15.80 +.80 15.00 705 2625 ---- 14.60B 13.50A 13.50A 14.70 +.70 14.00 2650 ---- 13.60B 12.60A 12.60A 13.70 +.60 13.10 22 2700 ---- 11.90B 11.10A 11.10A 12.00 +.60 11.40 8 2750 ---- 10.40B 9.70A 9.70A 10.50 +.50 10.00 1750 2800 ---- 9.10B 8.60A 8.60A 9.30 +.40 8.90 476 2875 ---- 7.60B 7.20A 7.20A 7.70 +.30 7.40 375 2950 ---- 6.40B 6.00A 6.00A 6.50 +.30 6.20 15 37 3000 ---- 5.70B 5.40A 5.40A 5.80 +.20 5.60 5883 3500 ---- ---- ---- ---- 2.10 .00 2.10 4408 4000 ---- ---- ---- ---- 1.00 .00 1.00 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 811.90 +8.70 803.20 1300 ---- ---- ---- ---- 786.90 +8.70 778.20 1325 ---- ---- ---- ---- 761.90 +8.70 753.20 1350 ---- ---- ---- ---- 736.90 +8.70 728.20 1375 ---- ---- ---- ---- 711.90 +8.70 703.20 1400 ---- ---- ---- ---- 686.90 +8.70 678.20 1425 ---- ---- ---- ---- 661.90 +8.70 653.20 1450 ---- ---- ---- ---- 636.90 +8.70 628.20 1470 ---- ---- ---- ---- 616.90 +8.70 608.20 1475 ---- ---- ---- ---- 611.90 +8.70 603.20 1480 ---- ---- ---- ---- 606.90 +8.70 598.20 1490 ---- ---- ---- ---- 596.90 +8.70 588.20 1500 ---- ---- ---- ---- 586.90 +8.70 578.20 1510 ---- ---- ---- ---- 576.90 +8.70 568.20 1520 ---- ---- ---- ---- 566.90 +8.70 558.20 1525 ---- ---- ---- ---- 561.90 +8.70 553.20 1530 ---- ---- ---- ---- 556.90 +8.70 548.20 1540 ---- ---- ---- ---- 546.90 +8.70 538.20 1550 ---- ---- ---- ---- 536.90 +8.70 528.20 1560 ---- ---- ---- ---- 526.90 +8.70 518.20 1565 ---- ---- ---- ---- 521.90 +8.70 513.20 1570 ---- ---- ---- ---- 516.90 +8.70 508.20 1575 ---- ---- ---- ---- 511.90 +8.70 503.20 1580 ---- ---- ---- ---- 506.90 +8.70 498.20 1585 ---- ---- ---- ---- 501.90 +8.70 493.20 1590 ---- ---- ---- ---- 496.90 +8.70 488.20 1595 ---- ---- ---- ---- 491.90 +8.70 483.20 1600 ---- ---- 466.90A 466.90A 486.90 +8.70 478.20 1605 ---- ---- ---- ---- 481.90 +8.70 473.20 1610 ---- ---- ---- ---- 476.90 +8.70 468.20 1615 ---- ---- ---- ---- 471.90 +8.70 463.20 1620 ---- ---- ---- ---- 466.90 +8.70 458.20 1625 ---- 463.00B 442.20A 442.20A 461.90 +8.70 453.20 1630 ---- ---- ---- ---- 456.90 +8.60 448.30 1635 ---- ---- ---- ---- 452.00 +8.70 443.30 1640 ---- ---- ---- ---- 447.00 +8.60 438.40 1645 ---- ---- ---- ---- 442.10 +8.60 433.50 1650 ---- 438.20B 417.80A 417.80A 437.20 +8.60 428.60 1655 ---- ---- ---- ---- 432.30 +8.60 423.70 1660 ---- ---- ---- ---- 427.40 +8.60 418.80 1665 ---- ---- ---- ---- 422.50 +8.60 413.90 1670 ---- ---- ---- ---- 417.70 +8.60 409.10 1675 ---- 413.80B 393.60A 393.60A 412.80 +8.50 404.30 1680 ---- ---- ---- ---- 408.00 +8.50 399.50 1685 ---- ---- ---- ---- 403.20 +8.50 394.70 1690 ---- ---- ---- ---- 398.40 +8.50 389.90 1695 ---- ---- ---- ---- 393.60 +8.50 385.10 1700 ---- 389.80B 370.00A 370.00A 388.90 +8.50 380.40 1705 ---- ---- ---- ---- 384.10 +8.40 375.70 1710 ---- ---- ---- ---- 379.40 +8.40 371.00 1 1715 ---- ---- ---- ---- 374.70 +8.40 366.30 1720 ---- ---- ---- ---- 370.00 +8.40 361.60 1725 ---- 366.20B 346.60A 346.60A 365.30 +8.40 356.90 1730 ---- ---- ---- ---- 360.70 +8.40 352.30 1735 ---- ---- ---- ---- 356.00 +8.30 347.70 1740 ---- ---- ---- ---- 351.40 +8.30 343.10 1745 ---- ---- ---- ---- 346.80 +8.30 338.50 1750 ---- 343.00B 323.90A 323.90A 342.20 +8.20 334.00 1755 ---- ---- 319.40A 319.40A 337.60 +8.20 329.40 1760 ---- ---- 314.90A 314.90A 333.10 +8.20 324.90 1765 ---- 323.40B 310.40A 310.40A 328.60 +8.20 320.40 1770 ---- 324.10B 306.00A 306.00A 324.10 +8.20 315.90 1775 ---- 320.40B 301.60A 301.60A 319.60 +8.10 311.50 1780 ---- 315.90B 297.20A 297.20A 315.20 +8.10 307.10 1785 ---- 311.40B 292.80A 292.80A 310.70 +8.00 302.70 1790 ---- 307.00B 288.50A 288.50A 306.30 +8.00 298.30 1795 ---- 302.60B 284.20A 284.20A 302.00 +8.10 293.90 1800 ---- 298.20B 279.90A 279.90A 297.60 +8.00 289.60 1805 ---- 293.90B 275.70A 275.70A 293.30 +8.00 285.30 1810 ---- 289.60B 271.50A 271.50A 289.00 +8.00 281.00 1815 ---- 285.30B 267.30A 267.30A 284.70 +7.90 276.80 1820 ---- 281.00B 263.10A 263.10A 280.50 +7.90 272.60 1825 ---- 276.80B 259.00A 259.00A 276.20 +7.80 268.40 1830 ---- 272.60B 254.90A 254.90A 272.10 +7.80 264.30 1835 ---- 268.40B 250.80A 250.80A 267.90 +7.80 260.10 1840 ---- 264.20B 246.80A 246.80A 263.80 +7.80 256.00 1845 ---- 260.10B 242.80A 242.80A 259.70 +7.70 252.00 1850 ---- 256.00B 238.90A 238.90A 255.60 +7.60 248.00 1855 ---- 251.90B 234.90A 234.90A 251.60 +7.60 244.00 1860 ---- 247.90B 231.00A 231.00A 247.60 +7.60 240.00 1865 ---- 243.90B 227.20A 227.20A 243.60 +7.50 236.10 1870 ---- 240.00B 223.30A 223.30A 239.60 +7.40 232.20 1875 ---- 236.00B 219.60A 219.60A 235.70 +7.40 228.30 1880 ---- 232.10B 215.80A 215.80A 231.90 +7.40 224.50 1885 ---- 228.30B 212.10A 212.10A 228.00 +7.30 220.70 1890 ---- 224.50B 208.40A 208.40A 224.20 +7.20 217.00 1895 ---- 220.70B 204.80A 204.80A 220.40 +7.20 213.20 1900 ---- 217.00B 201.20A 201.20A 216.70 +7.10 209.60 1905 ---- 213.30B 197.70A 197.70A 213.00 +7.10 205.90 1910 ---- 209.60B 194.20A 194.20A 209.40 +7.00 202.40 1915 ---- 206.00B 190.70A 190.70A 205.70 +6.90 198.80 1920 ---- 202.40B 187.30A 187.30A 202.20 +6.90 195.30 1925 ---- 198.80B 183.90A 183.90A 198.60 +6.80 191.80 1930 ---- 195.30B 180.60A 180.60A 195.10 +6.70 188.40 1935 ---- 191.90B 177.30A 177.30A 191.70 +6.70 185.00 1940 ---- 188.50B 174.00A 174.00A 188.30 +6.60 181.70 1945 ---- 185.10B 170.80A 170.80A 184.90 +6.50 178.40 1950 ---- 181.80B 167.70A 167.70A 181.60 +6.40 175.20 1955 ---- 178.50B 164.60A 164.60A 178.30 +6.30 172.00 1960 ---- 175.20B 161.50A 161.50A 175.10 +6.30 168.80 1965 ---- 172.00B 158.50A 158.50A 171.90 +6.20 165.70 1970 ---- 168.90B 155.50A 155.50A 168.70 +6.10 162.60 1975 ---- 165.80B 152.60A 152.60A 165.70 +6.10 159.60 1980 ---- 162.70B 149.70A 149.70A 162.60 +6.00 156.60 1985 ---- 159.70B 146.90A 146.90A 159.60 +5.90 153.70 1990 ---- 156.70B 144.10A 144.10A 156.60 +5.80 150.80 1 1995 ---- 153.80B 141.40A 141.40A 153.70 +5.70 148.00 2000 ---- 150.90B 138.70A 138.70A 150.80 +5.60 145.20 2005 ---- 148.10B 136.00A 136.00A 148.00 +5.60 142.40 2010 ---- 145.30B 133.40A 133.40A 145.20 +5.50 139.70 2015 ---- 142.60B 130.90A 130.90A 142.50 +5.40 137.10 2020 ---- 139.90B 128.40A 128.40A 139.80 +5.40 134.40 2025 ---- 137.20B 125.90A 125.90A 137.20 +5.30 131.90 2030 ---- 134.60B 123.50A 123.50A 134.60 +5.30 129.30 2035 ---- 132.10B 121.10A 121.10A 132.00 +5.10 126.90 2040 ---- 129.60B 118.80A 118.80A 129.50 +5.10 124.40 2045 ---- 127.10B 116.50A 116.50A 127.00 +5.00 122.00 2050 ---- 124.70B 114.20A 114.20A 124.60 +4.90 119.70 1 2055 ---- 122.30B 112.10A 112.10A 122.20 +4.80 117.40 2060 ---- 119.90B 109.90A 109.90A 119.90 +4.80 115.10 2065 ---- 117.70B 107.80A 107.80A 117.60 +4.70 112.90 2070 ---- 115.40B 105.70A 105.70A 115.40 +4.60 110.80 2075 ---- 113.20B 103.70A 103.70A 113.20 +4.60 108.60 2080 ---- 111.00B 101.70A 101.70A 111.00 +4.40 106.60 2085 ---- 108.90B 99.80A 99.80A 108.90 +4.40 104.50 2090 ---- 106.80B 97.90A 97.90A 106.80 +4.30 102.50 2095 ---- 104.80B 96.00A 96.00A 104.80 +4.20 100.60 2100 ---- 102.80B 94.20A 94.20A 102.80 +4.10 98.70 2105 ---- 100.90B 92.40A 92.40A 100.80 +4.00 96.80 2110 ---- 99.00B 90.70A 90.70A 98.90 +3.90 95.00 2115 ---- 97.10B 88.90A 88.90A 97.10 +3.90 93.20 2120 ---- 95.20B 87.30A 87.30A 95.20 +3.80 91.40 2125 ---- 93.40B 85.60A 85.60A 93.50 +3.80 89.70 2130 ---- 91.70B 84.00A 84.00A 91.70 +3.70 88.00 2135 ---- 90.00B 82.50A 82.50A 90.00 +3.60 86.40 2140 ---- 88.30B 80.90A 80.90A 88.30 +3.50 84.80 2145 ---- 86.70B 79.40A 79.40A 86.70 +3.50 83.20 2150 ---- 85.00B 78.00A 78.00A 85.10 +3.40 81.70 100 2155 ---- 83.50B 76.50A 76.50A 83.50 +3.30 80.20 2160 ---- 81.90B 75.10A 75.10A 82.00 +3.30 78.70 2165 ---- 80.40B 73.80A 73.80A 80.50 +3.20 77.30 2170 ---- 79.00B 72.40A 72.40A 79.00 +3.10 75.90 2175 ---- 77.50B 71.10A 71.10A 77.50 +3.00 74.50 2180 ---- 76.10B 69.80A 69.80A 76.10 +3.00 73.10 2185 ---- 74.80B 68.50A 68.50A 74.80 +3.00 71.80 2190 ---- 73.40B 67.30A 67.30A 73.40 +2.90 70.50 2195 ---- 72.10B 66.10A 66.10A 72.10 +2.80 69.30 2200 ---- 70.80B 64.90A 64.90A 70.80 +2.80 68.00 75 2205 ---- 69.50B 63.80A 63.80A 69.50 +2.70 66.80 2210 ---- 68.30B 62.60A 62.60A 68.30 +2.70 65.60 2215 ---- 67.10B 61.50A 61.50A 67.10 +2.60 64.50 2220 ---- 65.90B 60.40A 60.40A 65.90 +2.60 63.30 75 2225 ---- 64.80B 59.30A 59.30A 64.70 +2.50 62.20 2230 ---- 63.60B 58.30A 58.30A 63.60 +2.50 61.10 2235 ---- 62.50B 57.30A 57.30A 62.50 +2.40 60.10 2240 ---- 61.40B 56.30A 56.30A 61.40 +2.40 59.00 2245 ---- 60.30B 55.30A 55.30A 60.30 +2.30 58.00 2250 ---- 59.30B 54.30A 54.30A 59.30 +2.30 57.00 3 2255 ---- 58.30B 53.40A 53.40A 58.30 +2.30 56.00 2260 ---- 57.30B 52.50A 52.50A 57.30 +2.30 55.00 2265 ---- 56.30B 51.60A 51.60A 56.30 +2.20 54.10 2270 ---- 55.30B 50.70A 50.70A 55.30 +2.10 53.20 2275 ---- 54.40B 49.80A 49.80A 54.40 +2.10 52.30 2280 ---- 53.50B 49.00A 49.00A 53.50 +2.10 51.40 2285 ---- 52.60B 48.10A 48.10A 52.60 +2.10 50.50 2290 ---- 51.70B 47.30A 47.30A 51.70 +2.10 49.60 2295 ---- 50.80B 46.50A 46.50A 50.80 +2.00 48.80 2300 ---- 50.00B 45.80A 45.80A 50.00 +2.00 48.00 2305 ---- 49.10B 45.00A 45.00A 49.10 +1.90 47.20 400 2310 ---- 48.30B 44.20A 44.20A 48.30 +1.90 46.40 2315 ---- 47.50B 43.50A 43.50A 47.50 +1.90 45.60 2320 ---- 46.70B 42.80A 42.80A 46.70 +1.90 44.80 2325 ---- 45.90B 42.10A 42.10A 45.90 +1.80 44.10 2330 ---- 45.20B 41.40A 41.40A 45.20 +1.80 43.40 2335 ---- 44.40B 40.70A 40.70A 44.40 +1.80 42.60 2340 ---- 43.70B 40.00A 40.00A 43.70 +1.80 41.90 2345 ---- 43.00B 39.40A 39.40A 43.00 +1.80 41.20 2350 ---- 42.30B 38.70A 38.70A 42.30 +1.70 40.60 2355 ---- 41.60B 38.10A 38.10A 41.60 +1.70 39.90 2360 ---- 40.90B 37.50A 37.50A 40.90 +1.60 39.30 2365 ---- 40.20B 36.90A 36.90A 40.30 +1.70 38.60 2370 ---- 39.60B 36.30A 36.30A 39.60 +1.60 38.00 2375 ---- 39.00B 35.70A 35.70A 39.00 +1.60 37.40 2380 ---- 38.30B 35.10A 35.10A 38.40 +1.60 36.80 2390 ---- 37.10B 34.00A 34.00A 37.10 +1.50 35.60 2400 ---- 35.90B 33.00A 33.00A 36.00 +1.50 34.50 2410 ---- 34.80B 32.00A 32.00A 34.90 +1.50 33.40 2420 ---- 33.70B 31.00A 31.00A 33.80 +1.40 32.40 2425 ---- 33.20B 30.50A 30.50A 33.30 +1.40 31.90 2430 ---- 32.70B 30.00A 30.00A 32.80 +1.40 31.40 2440 ---- 31.70B 29.10A 29.10A 31.80 +1.40 30.40 2450 ---- 30.70B 28.20A 28.20A 30.80 +1.30 29.50 2460 ---- 29.80B 27.40A 27.40A 29.90 +1.30 28.60 2470 ---- 28.90B 26.60A 26.60A 29.00 +1.20 27.80 2475 ---- 28.50B 26.20A 26.20A 28.60 +1.30 27.30 2500 ---- 26.40B 24.30A 24.30A 26.60 +1.20 25.40 159 2525 ---- 24.50B 22.60A 22.60A 24.70 +1.10 23.60 2550 ---- 22.80B 21.10A 21.10A 23.10 +1.10 22.00 2575 ---- 21.20B 19.70A 19.70A 21.60 +1.10 20.50 2600 20.40 20.40 18.40A 20.00A 20.20 +1.00 10 19.20 10 2625 ---- 18.50B 17.20A 17.20A 18.90 +.90 18.00 2650 ---- 17.30B 16.10A 16.10A 17.80 +.90 16.90 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 686.90 +8.70 678.20 1425 ---- ---- ---- ---- 661.90 +8.70 653.20 1450 ---- ---- ---- ---- 636.90 +8.70 628.20 1475 ---- ---- ---- ---- 611.90 +8.70 603.20 1500 ---- ---- ---- ---- 586.90 +8.70 578.20 1525 ---- ---- ---- ---- 561.90 +8.70 553.20 1550 ---- ---- ---- ---- 536.90 +8.70 528.20 1575 ---- ---- ---- ---- 511.90 +8.70 503.20 1580 ---- ---- ---- ---- 506.90 +8.70 498.20 1590 ---- ---- ---- ---- 496.90 +8.70 488.20 1600 ---- 487.80B 467.30A 467.30A 486.90 +8.70 478.20 1610 ---- ---- ---- ---- 476.90 +8.70 468.20 1620 ---- ---- ---- ---- 467.00 +8.70 458.30 1625 ---- 462.70B 442.70A 442.70A 462.00 +8.60 453.40 1630 ---- ---- ---- ---- 457.10 +8.60 448.50 1640 ---- ---- ---- ---- 447.30 +8.60 438.70 1650 ---- 438.30B 418.50A 418.50A 437.50 +8.60 428.90 1660 ---- ---- ---- ---- 427.80 +8.50 419.30 1670 ---- ---- ---- ---- 418.20 +8.50 409.70 1675 ---- 414.10B 394.60A 394.60A 413.40 +8.50 404.90 1680 ---- ---- ---- ---- 408.70 +8.60 400.10 1685 ---- ---- ---- ---- 403.90 +8.50 395.40 1690 ---- ---- ---- ---- 399.20 +8.50 390.70 1695 ---- ---- ---- ---- 394.40 +8.40 386.00 1700 ---- 390.40B 371.20A 371.20A 389.70 +8.40 381.30 1705 ---- ---- ---- ---- 385.00 +8.40 376.60 1710 ---- ---- ---- ---- 380.40 +8.40 372.00 1715 ---- ---- ---- ---- 375.70 +8.40 367.30 1720 ---- ---- ---- ---- 371.10 +8.40 362.70 1725 ---- 367.00B 348.10A 348.10A 366.50 +8.40 358.10 1730 ---- ---- ---- ---- 361.90 +8.30 353.60 1735 ---- ---- ---- ---- 357.30 +8.30 349.00 1740 ---- ---- ---- ---- 352.70 +8.20 344.50 1745 ---- ---- 330.10A 330.10A 348.20 +8.20 340.00 1750 ---- 344.20B 325.70A 325.70A 343.70 +8.20 335.50 1755 ---- 338.10B 321.40A 321.40A 339.20 +8.10 331.10 1760 ---- 335.20B 316.90A 316.90A 334.70 +8.10 326.60 1765 ---- 330.70B 312.50A 312.50A 330.30 +8.10 322.20 1770 ---- 326.30B 308.10A 308.10A 325.80 +8.00 317.80 1775 ---- 321.80B 303.80A 303.80A 321.40 +7.90 313.50 1780 ---- 317.40B 299.50A 299.50A 317.10 +8.00 309.10 1785 ---- 313.10B 295.20A 295.20A 312.70 +7.90 304.80 1790 ---- 308.70B 291.00A 291.00A 308.40 +7.90 300.50 1795 ---- 304.40B 286.70A 286.70A 304.10 +7.80 296.30 1800 ---- 300.10B 282.60A 282.60A 299.80 +7.80 292.00 1805 ---- 295.80B 278.40A 278.40A 295.50 +7.70 287.80 1810 ---- 291.60B 274.30A 274.30A 291.30 +7.70 283.60 1815 ---- 287.40B 270.20A 270.20A 287.10 +7.60 279.50 1820 ---- 283.20B 266.10A 266.10A 283.00 +7.70 275.30 1825 ---- 279.00B 262.10A 262.10A 278.80 +7.50 271.30 1830 ---- 274.90B 258.00A 258.00A 274.70 +7.50 267.20 1835 ---- 270.80B 254.10A 254.10A 270.60 +7.50 263.10 1840 ---- 266.70B 250.10A 250.10A 266.60 +7.50 259.10 1845 ---- 262.70B 246.20A 246.20A 262.60 +7.40 255.20 1850 ---- 258.70B 242.40A 242.40A 258.60 +7.40 251.20 1855 ---- 254.70B 238.50A 238.50A 254.60 +7.30 247.30 1860 ---- 250.80B 234.70A 234.70A 250.70 +7.30 243.40 1865 ---- 246.90B 230.90A 230.90A 246.80 +7.20 239.60 1870 ---- 243.00B 227.20A 227.20A 243.00 +7.30 235.70 1875 ---- 239.10B 223.50A 223.50A 239.20 +7.20 232.00 1880 ---- 235.30B 219.90A 219.90A 235.40 +7.20 228.20 1885 ---- 231.60B 216.20A 216.20A 231.60 +7.10 224.50 1890 ---- 227.80B 212.70A 212.70A 227.90 +7.10 220.80 1895 ---- 224.20B 209.10A 209.10A 224.20 +7.00 217.20 1900 ---- 220.50B 205.60A 205.60A 220.60 +7.00 213.60 1905 ---- 216.90B 202.20A 202.20A 217.00 +7.00 210.00 1910 ---- 213.30B 198.70A 198.70A 213.40 +6.90 206.50 1915 ---- 209.80B 195.40A 195.40A 209.90 +6.90 203.00 1920 ---- 206.30B 192.00A 192.00A 206.40 +6.90 199.50 1925 ---- 202.80B 188.70A 188.70A 202.90 +6.80 196.10 1930 ---- 199.40B 185.50A 185.50A 199.50 +6.70 192.80 1935 ---- 196.00B 182.30A 182.30A 196.10 +6.60 189.50 1940 ---- 192.70B 179.10A 179.10A 192.70 +6.50 186.20 1945 ---- 189.40B 176.00A 176.00A 189.40 +6.40 183.00 1950 ---- 186.10B 172.90A 172.90A 186.20 +6.30 179.90 1955 ---- 182.90B 169.80A 169.80A 183.00 +6.20 176.80 1960 ---- 179.70B 166.80A 166.80A 179.90 +6.20 173.70 1965 ---- 176.60B 163.90A 163.90A 176.80 +6.10 170.70 1970 ---- 173.50B 161.00A 161.00A 173.70 +6.00 167.70 1975 ---- 170.50B 158.10A 158.10A 170.70 +5.90 164.80 1980 ---- 167.50B 155.30A 155.30A 167.70 +5.80 161.90 1985 ---- 164.50B 152.50A 152.50A 164.80 +5.80 159.00 1990 ---- 161.60B 149.70A 149.70A 162.00 +5.80 156.20 1995 ---- 158.70B 147.00A 147.00A 159.10 +5.70 153.40 2000 ---- 156.20B 144.40A 144.40A 156.30 +5.60 150.70 2005 ---- 153.10B 141.80A 141.80A 153.60 +5.60 148.00 2010 ---- 150.40B 139.20A 139.20A 150.90 +5.60 145.30 2015 ---- 147.70B 136.70A 136.70A 148.20 +5.50 142.70 2020 ---- 145.00B 134.20A 134.20A 145.60 +5.50 140.10 2025 ---- 142.70B 131.80A 131.80A 143.00 +5.40 137.60 2030 ---- 139.90B 129.40A 129.40A 140.40 +5.30 135.10 2035 ---- 137.30B 127.10A 127.10A 137.90 +5.30 132.60 2040 ---- 134.90B 124.80A 124.80A 135.40 +5.20 130.20 2045 ---- 132.40B 122.50A 122.50A 132.90 +5.10 127.80 2050 ---- 130.20B 120.30A 120.30A 130.50 +5.00 125.50 2055 ---- 127.70B 118.10A 118.10A 128.20 +5.00 123.20 2060 ---- 125.40B 115.90A 115.90A 125.80 +4.80 121.00 2065 ---- 123.10B 113.80A 113.80A 123.60 +4.80 118.80 2070 ---- 120.90B 111.80A 111.80A 121.30 +4.70 116.60 2075 ---- 118.80B 109.80A 109.80A 119.10 +4.60 114.50 2080 ---- 116.50B 107.80A 107.80A 117.00 +4.60 112.40 2085 ---- 114.60B 105.90A 105.90A 114.80 +4.40 110.40 2090 ---- 112.40B 104.00A 104.00A 112.80 +4.40 108.40 2095 ---- 110.30B 102.10A 102.10A 110.70 +4.30 106.40 2100 ---- 108.50B 100.30A 100.30A 108.70 +4.20 104.50 2105 ---- 106.40B 98.50A 98.50A 106.80 +4.10 102.70 2110 ---- 104.50B 96.70A 96.70A 104.80 +4.00 100.80 2115 ---- 102.60B 95.00A 95.00A 103.00 +4.00 99.00 2120 ---- 100.80B 93.30A 93.30A 101.10 +3.80 97.30 2125 ---- 99.10B 91.70A 91.70A 99.30 +3.70 95.60 2130 ---- 97.20B 90.10A 90.10A 97.60 +3.70 93.90 2135 ---- 95.50B 88.50A 88.50A 95.80 +3.60 92.20 2140 ---- 93.80B 87.00A 87.00A 94.10 +3.50 90.60 2145 ---- 92.20B 85.40A 85.40A 92.50 +3.50 89.00 2150 ---- 90.70B 84.00A 84.00A 90.90 +3.40 87.50 2155 ---- 89.00B 82.50A 82.50A 89.30 +3.30 86.00 2160 ---- 87.50B 81.10A 81.10A 87.70 +3.20 84.50 2165 ---- 85.90B 79.70A 79.70A 86.20 +3.20 83.00 2170 ---- 84.50B 78.30A 78.30A 84.70 +3.10 81.60 2175 ---- 83.10B 77.00A 77.00A 83.20 +3.00 80.20 2180 ---- 81.60B 75.70A 75.70A 81.80 +3.00 78.80 2185 ---- 80.20B 74.40A 74.40A 80.40 +2.90 77.50 2190 ---- 78.80B 73.10A 73.10A 79.00 +2.80 76.20 2195 ---- 77.50B 71.90A 71.90A 77.70 +2.80 74.90 2200 ---- 76.30B 70.70A 70.70A 76.40 +2.80 73.60 2205 ---- 74.90B 69.50A 69.50A 75.10 +2.70 72.40 2210 ---- 73.70B 68.40A 68.40A 73.80 +2.60 71.20 2215 ---- 72.40B 67.20A 67.20A 72.60 +2.60 70.00 2220 ---- 71.20B 66.10A 66.10A 71.40 +2.60 68.80 2225 ---- 70.10B 64.90A 64.90A 70.20 +2.50 67.70 2230 ---- 68.90B 63.90A 63.90A 69.10 +2.50 66.60 2235 ---- 67.80B 62.90A 62.90A 67.90 +2.40 65.50 2240 ---- 66.60B 61.80A 61.80A 66.80 +2.40 64.40 2245 ---- 65.50B 60.80A 60.80A 65.70 +2.40 63.30 2250 ---- 64.50B 59.80A 59.80A 64.70 +2.40 62.30 2255 ---- 63.40B 58.90A 58.90A 63.60 +2.30 61.30 2260 ---- 62.40B 57.90A 57.90A 62.60 +2.30 60.30 2265 ---- 61.40B 57.00A 57.00A 61.60 +2.30 59.30 2270 ---- 60.40B 56.10A 56.10A 60.60 +2.20 58.40 2275 ---- 59.50B 55.10A 55.10A 59.60 +2.20 57.40 2280 ---- 58.50B 54.30A 54.30A 58.70 +2.20 56.50 2285 ---- 57.50B 53.40A 53.40A 57.70 +2.10 55.60 2290 ---- 56.60B 52.60A 52.60A 56.80 +2.10 54.70 2295 ---- 55.70B 51.80A 51.80A 55.90 +2.10 53.80 2300 51.50 54.90B 50.80A 50.80A 55.00 +2.00 4 53.00 5 2305 ---- 54.00B 50.10A 50.10A 54.20 +2.00 52.20 2310 ---- 53.10B 49.40A 49.40A 53.30 +2.00 51.30 2315 ---- 52.30B 48.60A 48.60A 52.50 +2.00 50.50 2320 ---- 51.50B 47.80A 47.80A 51.70 +2.00 49.70 2325 ---- 50.70B 47.00A 47.00A 50.90 +1.90 49.00 2330 ---- 49.90B 46.40A 46.40A 50.10 +1.90 48.20 2335 ---- 49.10B 45.60A 45.60A 49.30 +1.90 47.40 2340 ---- 48.30B 44.90A 44.90A 48.50 +1.80 46.70 2345 ---- 47.60B 44.20A 44.20A 47.80 +1.80 46.00 2350 ---- 46.90B 43.50A 43.50A 47.00 +1.70 45.30 250 250 2355 ---- 46.10B 42.90A 42.90A 46.30 +1.70 44.60 2360 ---- 45.40B 42.20A 42.20A 45.60 +1.70 43.90 2365 ---- 44.70B 41.60A 41.60A 44.90 +1.70 43.20 2370 ---- 44.00B 41.00A 41.00A 44.20 +1.70 42.50 2375 ---- 43.40B 40.30A 40.30A 43.60 +1.70 41.90 2380 ---- 42.70B 39.70A 39.70A 42.90 +1.60 41.30 2390 ---- 41.40B 38.60A 38.60A 41.60 +1.60 40.00 2400 ---- 40.20B 37.40A 37.40A 40.40 +1.60 38.80 2410 ---- 39.00B 36.30A 36.30A 39.20 +1.50 37.70 2420 ---- 37.80B 35.30A 35.30A 38.10 +1.50 36.60 2425 ---- 37.30B 34.80A 34.80A 37.50 +1.50 36.00 2430 ---- 36.70B 34.30A 34.30A 37.00 +1.50 35.50 2440 ---- 35.70B 33.30A 33.30A 36.00 +1.50 34.50 2450 ---- 34.70B 32.30A 32.30A 34.90 +1.40 33.50 2460 ---- 33.60B 31.40A 31.40A 34.00 +1.50 32.50 2470 ---- 32.70B 30.50A 30.50A 33.00 +1.40 31.60 2475 ---- 32.30B 30.10A 30.10A 32.50 +1.30 31.20 2500 ---- 30.10B 28.10A 28.10A 30.40 +1.40 29.00 2525 ---- 28.10B 26.20A 26.20A 28.40 +1.30 27.10 2550 ---- 26.20B 24.50A 24.50A 26.60 +1.30 25.30 2575 ---- 24.50B 22.90A 22.90A 24.90 +1.20 23.70 2600 ---- 22.90B 21.50A 21.50A 23.40 +1.20 22.20 15 2625 ---- 21.50B 20.20A 20.20A 22.00 +1.10 20.90 2650 ---- 20.10B 19.00A 19.00A 20.70 +1.00 19.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 628.60 +8.40 620.20 1500 ---- ---- ---- ---- 603.60 +8.40 595.20 1525 ---- ---- ---- ---- 578.60 +8.40 570.20 1550 ---- ---- ---- ---- 553.60 +8.40 545.20 1575 ---- ---- ---- ---- 528.60 +8.40 520.20 1600 ---- ---- ---- ---- 503.60 +8.40 495.20 1625 ---- ---- ---- ---- 478.60 +8.30 470.30 1650 ---- ---- ---- ---- 454.00 +8.20 445.80 1660 ---- ---- ---- ---- 444.30 +8.10 436.20 1670 ---- ---- ---- ---- 434.60 +8.00 426.60 1675 ---- ---- ---- ---- 429.80 +8.00 421.80 1680 ---- ---- ---- ---- 425.10 +8.00 417.10 1690 ---- ---- ---- ---- 415.60 +7.90 407.70 1700 ---- ---- ---- ---- 406.20 +7.80 398.40 1710 ---- ---- ---- ---- 396.90 +7.80 389.10 1720 ---- ---- ---- ---- 387.60 +7.70 379.90 1725 ---- ---- ---- ---- 383.00 +7.60 375.40 1730 ---- ---- ---- ---- 378.50 +7.70 370.80 1740 ---- ---- ---- ---- 369.40 +7.60 361.80 1750 ---- ---- ---- ---- 360.40 +7.50 352.90 1760 ---- ---- ---- ---- 351.50 +7.40 344.10 1765 ---- ---- ---- ---- 347.00 +7.30 339.70 1770 ---- ---- ---- ---- 342.60 +7.30 335.30 1775 ---- ---- ---- ---- 338.20 +7.20 331.00 1780 ---- ---- ---- ---- 333.90 +7.20 326.70 1785 ---- ---- ---- ---- 329.50 +7.10 322.40 1790 ---- ---- ---- ---- 325.20 +7.10 318.10 1795 ---- ---- ---- ---- 320.90 +7.10 313.80 1800 ---- ---- ---- ---- 316.70 +7.10 309.60 1805 ---- ---- ---- ---- 312.40 +7.00 305.40 1810 ---- ---- ---- ---- 308.20 +7.00 301.20 1815 ---- ---- ---- ---- 304.00 +6.90 297.10 1820 ---- ---- ---- ---- 299.80 +6.90 292.90 1825 ---- ---- ---- ---- 295.70 +6.90 288.80 1830 ---- ---- ---- ---- 291.60 +6.80 284.80 1835 ---- ---- ---- ---- 287.50 +6.80 280.70 1840 ---- ---- ---- ---- 283.40 +6.70 276.70 1845 ---- ---- ---- ---- 279.40 +6.70 272.70 1850 ---- ---- ---- ---- 275.40 +6.60 268.80 1855 ---- ---- ---- ---- 271.40 +6.60 264.80 1860 ---- ---- ---- ---- 267.50 +6.60 260.90 1865 ---- ---- ---- ---- 263.50 +6.40 257.10 1870 ---- ---- ---- ---- 259.70 +6.50 253.20 1875 ---- ---- ---- ---- 255.80 +6.40 249.40 1880 ---- ---- ---- ---- 252.00 +6.30 245.70 1885 ---- ---- ---- ---- 248.20 +6.20 242.00 1890 ---- ---- ---- ---- 244.50 +6.20 238.30 1895 ---- ---- ---- ---- 240.80 +6.20 234.60 1900 ---- ---- ---- ---- 237.10 +6.10 231.00 1905 ---- ---- ---- ---- 233.50 +6.10 227.40 1910 ---- ---- ---- ---- 229.90 +6.00 223.90 1915 ---- ---- ---- ---- 226.30 +5.90 220.40 1920 ---- ---- ---- ---- 222.80 +5.90 216.90 1925 ---- ---- ---- ---- 219.30 +5.80 213.50 1930 ---- ---- ---- ---- 215.90 +5.80 210.10 1935 ---- ---- ---- ---- 212.50 +5.80 206.70 1940 ---- ---- ---- ---- 209.10 +5.70 203.40 1945 ---- ---- ---- ---- 205.80 +5.60 200.20 1950 ---- ---- ---- ---- 202.50 +5.50 197.00 1955 ---- ---- ---- ---- 199.30 +5.50 193.80 1960 ---- ---- ---- ---- 196.10 +5.50 190.60 1965 ---- ---- ---- ---- 193.00 +5.40 187.60 1970 ---- ---- ---- ---- 189.90 +5.40 184.50 1975 ---- ---- ---- ---- 186.80 +5.30 181.50 1980 ---- ---- ---- ---- 183.80 +5.30 178.50 1985 ---- ---- ---- ---- 180.80 +5.20 175.60 1990 ---- ---- ---- ---- 177.80 +5.10 172.70 1995 ---- ---- ---- ---- 175.00 +5.10 169.90 2000 ---- ---- ---- ---- 172.10 +5.00 167.10 2005 ---- ---- ---- ---- 169.30 +5.00 164.30 2010 ---- ---- ---- ---- 166.50 +4.90 161.60 2015 ---- ---- ---- ---- 163.80 +4.80 159.00 2020 ---- ---- ---- ---- 161.10 +4.80 156.30 2025 ---- ---- ---- ---- 158.50 +4.70 153.80 2030 ---- ---- ---- ---- 155.90 +4.70 151.20 2035 ---- ---- ---- ---- 153.30 +4.60 148.70 2040 ---- ---- ---- ---- 150.80 +4.50 146.30 2045 ---- ---- ---- ---- 148.30 +4.40 143.90 2050 ---- ---- ---- ---- 145.90 +4.40 141.50 2055 ---- ---- ---- ---- 143.50 +4.40 139.10 2060 ---- ---- ---- ---- 141.20 +4.30 136.90 2065 ---- ---- ---- ---- 138.90 +4.30 134.60 2070 ---- ---- ---- ---- 136.60 +4.20 132.40 2075 ---- ---- ---- ---- 134.40 +4.20 130.20 2080 ---- ---- ---- ---- 132.20 +4.10 128.10 2085 ---- ---- ---- ---- 130.00 +4.00 126.00 2090 ---- ---- ---- ---- 127.90 +3.90 124.00 2095 ---- ---- ---- ---- 125.90 +3.90 122.00 2100 ---- ---- ---- ---- 123.90 +3.90 120.00 2105 ---- ---- ---- ---- 121.90 +3.90 118.00 2110 ---- ---- ---- ---- 119.90 +3.80 116.10 2115 ---- ---- ---- ---- 118.00 +3.70 114.30 2120 ---- ---- ---- ---- 116.10 +3.70 112.40 2125 ---- ---- ---- ---- 114.30 +3.70 110.60 2130 ---- ---- ---- ---- 112.50 +3.60 108.90 2135 ---- ---- ---- ---- 110.70 +3.50 107.20 2140 ---- ---- ---- ---- 108.90 +3.40 105.50 2145 ---- ---- ---- ---- 107.20 +3.40 103.80 2150 ---- ---- ---- ---- 105.50 +3.30 102.20 2155 ---- ---- ---- ---- 103.90 +3.30 100.60 2160 ---- ---- ---- ---- 102.30 +3.30 99.00 2165 ---- ---- ---- ---- 100.70 +3.30 97.40 2170 ---- ---- ---- ---- 99.10 +3.20 95.90 2175 ---- ---- ---- ---- 97.60 +3.20 94.40 2180 ---- ---- ---- ---- 96.10 +3.10 93.00 2185 ---- ---- ---- ---- 94.60 +3.00 91.60 2190 ---- ---- ---- ---- 93.20 +3.00 90.20 2195 ---- ---- ---- ---- 91.70 +2.90 88.80 2200 ---- ---- ---- ---- 90.30 +2.90 87.40 2205 ---- ---- ---- ---- 89.00 +2.90 86.10 2210 ---- ---- ---- ---- 87.60 +2.80 84.80 2215 ---- ---- ---- ---- 86.30 +2.80 83.50 2220 ---- ---- ---- ---- 85.00 +2.80 82.20 2225 ---- ---- ---- ---- 83.70 +2.70 81.00 2230 ---- ---- ---- ---- 82.50 +2.70 79.80 2235 ---- ---- ---- ---- 81.20 +2.60 78.60 2240 ---- ---- ---- ---- 80.00 +2.60 77.40 2245 ---- ---- ---- ---- 78.80 +2.50 76.30 2250 ---- ---- ---- ---- 77.60 +2.50 75.10 2255 ---- ---- ---- ---- 76.50 +2.50 74.00 2260 ---- ---- ---- ---- 75.40 +2.50 72.90 2265 ---- ---- ---- ---- 74.30 +2.50 71.80 2270 ---- ---- ---- ---- 73.20 +2.40 70.80 2275 ---- ---- ---- ---- 72.10 +2.40 69.70 2280 ---- ---- ---- ---- 71.00 +2.30 68.70 2285 ---- ---- ---- ---- 70.00 +2.30 67.70 2290 ---- ---- ---- ---- 69.00 +2.30 66.70 2295 ---- ---- ---- ---- 67.90 +2.20 65.70 2300 ---- ---- ---- ---- 67.00 +2.20 64.80 2305 ---- ---- ---- ---- 66.00 +2.20 63.80 2310 ---- ---- ---- ---- 65.00 +2.10 62.90 2315 ---- ---- ---- ---- 64.10 +2.10 62.00 2320 ---- ---- ---- ---- 63.20 +2.10 61.10 2325 ---- ---- ---- ---- 62.20 +2.00 60.20 2330 ---- ---- ---- ---- 61.30 +1.90 59.40 2335 ---- ---- ---- ---- 60.50 +2.00 58.50 2340 ---- ---- ---- ---- 59.60 +1.90 57.70 2345 ---- ---- ---- ---- 58.70 +1.90 56.80 2350 ---- ---- ---- ---- 57.90 +1.90 56.00 2355 ---- ---- ---- ---- 57.10 +1.90 55.20 2360 ---- ---- ---- ---- 56.30 +1.90 54.40 2365 ---- ---- ---- ---- 55.50 +1.80 53.70 2370 ---- ---- ---- ---- 54.70 +1.80 52.90 2375 ---- ---- ---- ---- 53.90 +1.70 52.20 2380 ---- ---- ---- ---- 53.20 +1.80 51.40 2385 ---- ---- ---- ---- 52.40 +1.70 50.70 2390 ---- ---- ---- ---- 51.70 +1.70 50.00 2400 ---- ---- ---- ---- 50.30 +1.70 48.60 2410 ---- ---- ---- ---- 48.90 +1.60 47.30 2420 ---- ---- ---- ---- 47.60 +1.60 46.00 2425 ---- ---- ---- ---- 46.90 +1.50 45.40 2430 ---- ---- ---- ---- 46.30 +1.50 44.80 2440 ---- ---- ---- ---- 45.00 +1.40 43.60 2450 ---- ---- ---- ---- 43.80 +1.40 42.40 2460 ---- ---- ---- ---- 42.70 +1.40 41.30 2470 ---- ---- ---- ---- 41.60 +1.40 40.20 2475 ---- ---- ---- ---- 41.00 +1.30 39.70 2480 ---- ---- ---- ---- 40.50 +1.30 39.20 2500 ---- ---- ---- ---- 38.40 +1.20 37.20 2525 ---- ---- ---- ---- 36.00 +1.10 34.90 2550 ---- ---- ---- ---- 33.80 +1.00 32.80 2575 ---- ---- ---- ---- 31.80 +.90 30.90 2600 ---- ---- ---- ---- 30.00 +.90 29.10 2625 ---- ---- ---- ---- 28.30 +.90 27.40 2650 ---- ---- ---- ---- 26.70 +.80 25.90 2675 ---- ---- ---- ---- 25.20 +.70 24.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 603.60 +8.40 595.20 1525 ---- ---- ---- ---- 578.60 +8.40 570.20 1550 ---- ---- ---- ---- 553.60 +8.40 545.20 1575 ---- ---- ---- ---- 528.60 +8.40 520.20 1600 ---- ---- ---- ---- 503.60 +8.40 495.20 1625 ---- ---- ---- ---- 478.80 +8.20 470.60 1650 ---- ---- ---- ---- 454.50 +8.10 446.40 1675 ---- ---- ---- ---- 430.60 +7.90 422.70 1680 ---- ---- ---- ---- 425.90 +7.90 418.00 1690 ---- ---- ---- ---- 416.50 +7.80 408.70 1700 ---- ---- ---- ---- 407.20 +7.70 399.50 1710 ---- ---- ---- ---- 398.00 +7.60 390.40 1720 ---- ---- ---- ---- 388.90 +7.60 381.30 1725 ---- ---- ---- ---- 384.40 +7.60 376.80 1730 ---- ---- ---- ---- 379.80 +7.50 372.30 1740 ---- ---- ---- ---- 370.90 +7.50 363.40 1750 ---- ---- ---- ---- 362.00 +7.40 354.60 1760 ---- ---- ---- ---- 353.20 +7.30 345.90 1770 ---- ---- ---- ---- 344.40 +7.20 337.20 1775 ---- ---- ---- ---- 340.10 +7.20 332.90 1780 ---- ---- ---- ---- 335.80 +7.10 328.70 1785 ---- ---- ---- ---- 331.50 +7.10 324.40 1790 ---- ---- ---- ---- 327.20 +7.00 320.20 1795 ---- ---- ---- ---- 323.00 +7.00 316.00 1800 ---- ---- ---- ---- 318.80 +7.00 311.80 1805 ---- ---- ---- ---- 314.60 +7.00 307.60 1810 ---- ---- ---- ---- 310.40 +6.90 303.50 1815 ---- ---- ---- ---- 306.30 +6.90 299.40 1820 ---- ---- ---- ---- 302.10 +6.80 295.30 1825 ---- ---- ---- ---- 298.00 +6.70 291.30 1830 ---- ---- ---- ---- 294.00 +6.80 287.20 1835 ---- ---- ---- ---- 289.90 +6.70 283.20 1840 ---- ---- ---- ---- 285.90 +6.60 279.30 1845 ---- ---- ---- ---- 281.90 +6.60 275.30 1850 ---- ---- ---- ---- 278.00 +6.60 271.40 1855 ---- ---- ---- ---- 274.00 +6.50 267.50 1860 ---- ---- ---- ---- 270.10 +6.40 263.70 1865 ---- ---- ---- ---- 266.30 +6.40 259.90 1870 ---- ---- ---- ---- 262.40 +6.30 256.10 1875 ---- ---- ---- ---- 258.60 +6.30 252.30 1880 ---- ---- ---- ---- 254.90 +6.30 248.60 1885 ---- ---- ---- ---- 251.10 +6.20 244.90 1890 ---- ---- ---- ---- 247.40 +6.10 241.30 1895 ---- ---- ---- ---- 243.80 +6.10 237.70 1900 ---- ---- ---- ---- 240.20 +6.10 234.10 1905 ---- ---- ---- ---- 236.60 +6.00 230.60 1910 ---- ---- ---- ---- 233.00 +5.90 227.10 1915 ---- ---- ---- ---- 229.50 +5.90 223.60 1920 ---- ---- ---- ---- 226.10 +5.90 220.20 1925 ---- ---- ---- ---- 222.60 +5.80 216.80 1930 ---- ---- ---- ---- 219.30 +5.80 213.50 1935 ---- ---- ---- ---- 215.90 +5.70 210.20 1940 ---- ---- ---- ---- 212.60 +5.60 207.00 1945 ---- ---- ---- ---- 209.40 +5.60 203.80 1950 ---- ---- ---- ---- 206.10 +5.50 200.60 1955 ---- ---- ---- ---- 203.00 +5.50 197.50 1960 ---- ---- ---- ---- 199.80 +5.40 194.40 1965 ---- ---- ---- ---- 196.70 +5.30 191.40 1970 ---- ---- ---- ---- 193.70 +5.30 188.40 1975 ---- ---- ---- ---- 190.60 +5.20 185.40 1980 ---- ---- ---- ---- 187.70 +5.20 182.50 1985 ---- ---- ---- ---- 184.70 +5.10 179.60 1990 ---- ---- ---- ---- 181.80 +5.10 176.70 1995 ---- ---- ---- ---- 178.90 +5.00 173.90 2000 ---- ---- ---- ---- 176.10 +5.00 171.10 2005 ---- ---- ---- ---- 173.30 +5.00 168.30 2010 ---- ---- ---- ---- 170.50 +4.90 165.60 2015 ---- ---- ---- ---- 167.80 +4.80 163.00 2020 ---- ---- ---- ---- 165.10 +4.80 160.30 2025 ---- ---- ---- ---- 162.50 +4.70 157.80 2030 ---- ---- ---- ---- 159.90 +4.70 155.20 2035 ---- ---- ---- ---- 157.30 +4.60 152.70 2040 ---- ---- ---- ---- 154.80 +4.60 150.20 2045 ---- ---- ---- ---- 152.30 +4.50 147.80 2050 ---- ---- ---- ---- 149.90 +4.50 145.40 2055 ---- ---- ---- ---- 147.50 +4.40 143.10 2060 ---- ---- ---- ---- 145.10 +4.30 140.80 2065 ---- ---- ---- ---- 142.80 +4.30 138.50 2070 ---- ---- ---- ---- 140.50 +4.20 136.30 2075 ---- ---- ---- ---- 138.30 +4.20 134.10 2080 ---- ---- ---- ---- 136.10 +4.10 132.00 2085 ---- ---- ---- ---- 134.00 +4.10 129.90 2090 ---- ---- ---- ---- 131.80 +4.00 127.80 2095 ---- ---- ---- ---- 129.80 +4.00 125.80 2100 ---- ---- ---- ---- 127.70 +3.90 123.80 2105 ---- ---- ---- ---- 125.80 +3.90 121.90 2110 ---- ---- ---- ---- 123.80 +3.80 120.00 2115 ---- ---- ---- ---- 121.90 +3.80 118.10 2120 ---- ---- ---- ---- 120.00 +3.70 116.30 2125 ---- ---- ---- ---- 118.20 +3.70 114.50 2130 ---- ---- ---- ---- 116.30 +3.60 112.70 2135 ---- ---- ---- ---- 114.60 +3.60 111.00 2140 ---- ---- ---- ---- 112.80 +3.50 109.30 2145 ---- ---- ---- ---- 111.10 +3.40 107.70 2150 ---- ---- ---- ---- 109.40 +3.40 106.00 2155 ---- ---- ---- ---- 107.80 +3.40 104.40 2160 ---- ---- ---- ---- 106.20 +3.40 102.80 2165 ---- ---- ---- ---- 104.60 +3.30 101.30 2170 ---- ---- ---- ---- 103.00 +3.20 99.80 2175 ---- ---- ---- ---- 101.50 +3.20 98.30 2180 ---- ---- ---- ---- 100.00 +3.20 96.80 2185 ---- ---- ---- ---- 98.50 +3.10 95.40 2190 ---- ---- ---- ---- 97.00 +3.00 94.00 2195 ---- ---- ---- ---- 95.60 +3.00 92.60 2200 ---- ---- ---- ---- 94.20 +3.00 91.20 2205 ---- ---- ---- ---- 92.80 +2.90 89.90 2210 ---- ---- ---- ---- 91.50 +2.90 88.60 2215 ---- ---- ---- ---- 90.10 +2.80 87.30 2220 ---- ---- ---- ---- 88.80 +2.80 86.00 2225 ---- ---- ---- ---- 87.50 +2.70 84.80 2230 ---- ---- ---- ---- 86.30 +2.70 83.60 2235 ---- ---- ---- ---- 85.00 +2.60 82.40 2240 ---- ---- ---- ---- 83.80 +2.60 81.20 2245 ---- ---- ---- ---- 82.60 +2.60 80.00 2250 ---- ---- ---- ---- 81.50 +2.60 78.90 2255 ---- ---- ---- ---- 80.30 +2.50 77.80 2260 ---- ---- ---- ---- 79.20 +2.50 76.70 2265 ---- ---- ---- ---- 78.10 +2.50 75.60 2270 ---- ---- ---- ---- 77.00 +2.40 74.60 2275 ---- ---- ---- ---- 75.90 +2.40 73.50 2280 ---- ---- ---- ---- 74.90 +2.40 72.50 2285 ---- ---- ---- ---- 73.90 +2.40 71.50 2290 ---- ---- ---- ---- 72.90 +2.40 70.50 2295 ---- ---- ---- ---- 71.90 +2.30 69.60 2300 ---- ---- ---- ---- 70.90 +2.30 68.60 2305 ---- ---- ---- ---- 69.90 +2.20 67.70 2310 ---- ---- ---- ---- 69.00 +2.20 66.80 2315 ---- ---- ---- ---- 68.10 +2.20 65.90 2320 ---- ---- ---- ---- 67.20 +2.20 65.00 2325 ---- ---- ---- ---- 66.30 +2.10 64.20 2330 ---- ---- ---- ---- 65.40 +2.10 63.30 2335 ---- ---- ---- ---- 64.50 +2.00 62.50 2340 ---- ---- ---- ---- 63.70 +2.00 61.70 2345 ---- ---- ---- ---- 62.80 +1.90 60.90 2350 ---- ---- ---- ---- 62.00 +1.90 60.10 2355 ---- ---- ---- ---- 61.20 +1.90 59.30 2360 ---- ---- ---- ---- 60.40 +1.90 58.50 2365 ---- ---- ---- ---- 59.60 +1.90 57.70 2370 ---- ---- ---- ---- 58.80 +1.80 57.00 2375 ---- ---- ---- ---- 58.00 +1.80 56.20 2380 ---- ---- ---- ---- 57.30 +1.80 55.50 2385 ---- ---- ---- ---- 56.50 +1.70 54.80 2390 ---- ---- ---- ---- 55.80 +1.80 54.00 2400 ---- ---- ---- ---- 54.30 +1.70 52.60 2410 ---- ---- ---- ---- 52.90 +1.70 51.20 2420 ---- ---- ---- ---- 51.50 +1.60 49.90 2425 ---- ---- ---- ---- 50.80 +1.60 49.20 2430 ---- ---- ---- ---- 50.10 +1.50 48.60 2440 ---- ---- ---- ---- 48.80 +1.50 47.30 2450 ---- ---- ---- ---- 47.50 +1.40 46.10 2460 ---- ---- ---- ---- 46.30 +1.50 44.80 2470 ---- ---- ---- ---- 45.00 +1.40 43.60 2475 ---- ---- ---- ---- 44.40 +1.30 43.10 2480 ---- ---- ---- ---- 43.90 +1.40 42.50 2500 ---- ---- ---- ---- 41.60 +1.30 40.30 48 2525 ---- ---- ---- ---- 38.90 +1.20 37.70 2550 ---- ---- ---- ---- 36.30 +1.10 35.20 2575 ---- ---- ---- ---- 34.00 +1.10 32.90 2600 30.90 31.40 30.80 31.40 31.80 +.90 30 30.90 68 2625 ---- ---- ---- ---- 29.80 +.90 28.90 2650 ---- ---- ---- ---- 28.00 +.90 27.10 2675 ---- ---- ---- ---- 26.30 +.80 25.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 618.50 +8.60 609.90 1525 ---- ---- ---- ---- 593.50 +8.60 584.90 1550 ---- ---- ---- ---- 568.50 +8.60 559.90 1575 ---- ---- ---- ---- 543.50 +8.60 534.90 1600 ---- ---- ---- ---- 518.50 +8.60 509.90 1625 ---- ---- ---- ---- 493.70 +8.40 485.30 1650 ---- ---- ---- ---- 469.40 +8.30 461.10 1675 ---- ---- ---- ---- 445.60 +8.10 437.50 1690 ---- ---- ---- ---- 431.50 +8.00 423.50 1700 ---- ---- ---- ---- 422.20 +7.90 414.30 1710 ---- ---- ---- ---- 413.00 +7.80 405.20 1720 ---- ---- ---- ---- 403.90 +7.80 396.10 1725 ---- ---- ---- ---- 399.40 +7.80 391.60 1730 ---- ---- ---- ---- 394.90 +7.80 387.10 1740 ---- ---- ---- ---- 385.90 +7.60 378.30 1750 ---- ---- ---- ---- 377.00 +7.60 369.40 1760 ---- ---- ---- ---- 368.20 +7.50 360.70 1770 ---- ---- ---- ---- 359.50 +7.40 352.10 1775 ---- ---- ---- ---- 355.10 +7.30 347.80 1780 ---- ---- ---- ---- 350.80 +7.30 343.50 1790 ---- ---- ---- ---- 342.30 +7.30 335.00 1795 ---- ---- ---- ---- 338.00 +7.20 330.80 1800 ---- ---- ---- ---- 333.80 +7.20 326.60 1805 ---- ---- ---- ---- 329.60 +7.20 322.40 1810 ---- ---- ---- ---- 325.40 +7.10 318.30 1815 ---- ---- ---- ---- 321.20 +7.00 314.20 1820 ---- ---- ---- ---- 317.10 +7.00 310.10 1825 ---- ---- ---- ---- 313.00 +7.00 306.00 1830 ---- ---- ---- ---- 308.90 +6.90 302.00 1835 ---- ---- ---- ---- 304.80 +6.90 297.90 1840 ---- ---- ---- ---- 300.80 +6.80 294.00 1845 ---- ---- ---- ---- 296.80 +6.80 290.00 1850 ---- ---- ---- ---- 292.80 +6.70 286.10 1855 ---- ---- ---- ---- 288.90 +6.80 282.10 1860 ---- ---- ---- ---- 284.90 +6.60 278.30 1865 ---- ---- ---- ---- 281.00 +6.60 274.40 1870 ---- ---- ---- ---- 277.20 +6.60 270.60 1875 ---- ---- ---- ---- 273.30 +6.50 266.80 1880 ---- ---- ---- ---- 269.50 +6.40 263.10 1885 ---- ---- ---- ---- 265.80 +6.50 259.30 1890 ---- ---- ---- ---- 262.00 +6.40 255.60 1895 ---- ---- ---- ---- 258.30 +6.30 252.00 1900 ---- ---- ---- ---- 254.70 +6.30 248.40 1905 ---- ---- ---- ---- 251.00 +6.20 244.80 1910 ---- ---- ---- ---- 247.40 +6.10 241.30 1915 ---- ---- ---- ---- 243.90 +6.20 237.70 1920 ---- ---- ---- ---- 240.40 +6.10 234.30 1925 ---- ---- ---- ---- 236.90 +6.10 230.80 1930 ---- ---- ---- ---- 233.40 +6.00 227.40 1935 ---- ---- ---- ---- 230.00 +5.90 224.10 1940 ---- ---- ---- ---- 226.60 +5.80 220.80 1945 ---- ---- ---- ---- 223.30 +5.80 217.50 1950 ---- ---- ---- ---- 220.00 +5.80 214.20 1955 ---- ---- ---- ---- 216.80 +5.80 211.00 1960 ---- ---- ---- ---- 213.60 +5.70 207.90 1965 ---- ---- ---- ---- 210.40 +5.60 204.80 1970 ---- ---- ---- ---- 207.20 +5.50 201.70 1975 ---- ---- ---- ---- 204.10 +5.50 198.60 1980 ---- ---- ---- ---- 201.10 +5.50 195.60 1985 ---- ---- ---- ---- 198.10 +5.40 192.70 1990 ---- ---- ---- ---- 195.10 +5.40 189.70 1995 ---- ---- ---- ---- 192.10 +5.30 186.80 2000 ---- ---- ---- ---- 189.20 +5.20 184.00 2005 ---- ---- ---- ---- 186.40 +5.20 181.20 2010 ---- ---- ---- ---- 183.50 +5.10 178.40 2015 ---- ---- ---- ---- 180.70 +5.00 175.70 2020 ---- ---- ---- ---- 178.00 +5.00 173.00 2025 ---- ---- ---- ---- 175.30 +5.00 170.30 2030 ---- ---- ---- ---- 172.60 +4.90 167.70 2035 ---- ---- ---- ---- 170.00 +4.90 165.10 2040 ---- ---- ---- ---- 167.40 +4.80 162.60 2045 ---- ---- ---- ---- 164.80 +4.70 160.10 2050 ---- ---- ---- ---- 162.30 +4.70 157.60 2055 ---- ---- ---- ---- 159.80 +4.60 155.20 2060 ---- ---- ---- ---- 157.40 +4.60 152.80 2065 ---- ---- ---- ---- 155.00 +4.60 150.40 2070 ---- ---- ---- ---- 152.60 +4.50 148.10 2075 ---- ---- ---- ---- 150.30 +4.40 145.90 2080 ---- ---- ---- ---- 148.00 +4.40 143.60 2085 ---- ---- ---- ---- 145.80 +4.30 141.50 2090 ---- ---- ---- ---- 143.60 +4.30 139.30 2095 ---- ---- ---- ---- 141.40 +4.20 137.20 2100 ---- ---- ---- ---- 139.30 +4.20 135.10 2105 ---- ---- ---- ---- 137.20 +4.10 133.10 2110 ---- ---- ---- ---- 135.20 +4.10 131.10 2115 ---- ---- ---- ---- 133.20 +4.10 129.10 2120 ---- ---- ---- ---- 131.20 +4.00 127.20 2125 ---- ---- ---- ---- 129.20 +3.90 125.30 2130 ---- ---- ---- ---- 127.30 +3.80 123.50 2135 ---- ---- ---- ---- 125.50 +3.80 121.70 2140 ---- ---- ---- ---- 123.60 +3.70 119.90 2145 ---- ---- ---- ---- 121.80 +3.70 118.10 2150 ---- ---- ---- ---- 120.10 +3.70 116.40 630 2155 ---- ---- ---- ---- 118.30 +3.60 114.70 2160 ---- ---- ---- ---- 116.60 +3.60 113.00 2165 ---- ---- ---- ---- 115.00 +3.60 111.40 2170 ---- ---- ---- ---- 113.30 +3.50 109.80 2175 ---- ---- ---- ---- 111.70 +3.40 108.30 2180 ---- ---- ---- ---- 110.10 +3.40 106.70 2185 ---- ---- ---- ---- 108.60 +3.40 105.20 2190 ---- ---- ---- ---- 107.00 +3.30 103.70 2195 ---- ---- ---- ---- 105.50 +3.20 102.30 2200 ---- ---- ---- ---- 104.10 +3.30 100.80 2205 ---- ---- ---- ---- 102.60 +3.20 99.40 2210 ---- ---- ---- ---- 101.20 +3.10 98.10 2215 ---- ---- ---- ---- 99.80 +3.10 96.70 2220 ---- ---- ---- ---- 98.40 +3.00 95.40 2225 ---- ---- ---- ---- 97.10 +3.00 94.10 2230 ---- ---- ---- ---- 95.80 +3.00 92.80 2235 ---- ---- ---- ---- 94.50 +3.00 91.50 2240 ---- ---- ---- ---- 93.20 +2.90 90.30 2245 ---- ---- ---- ---- 91.90 +2.80 89.10 2250 ---- ---- ---- ---- 90.70 +2.80 87.90 2255 ---- ---- ---- ---- 89.50 +2.80 86.70 2260 ---- ---- ---- ---- 88.30 +2.80 85.50 2265 ---- ---- ---- ---- 87.10 +2.70 84.40 2270 ---- ---- ---- ---- 86.00 +2.70 83.30 2275 ---- ---- ---- ---- 84.90 +2.70 82.20 2280 ---- ---- ---- ---- 83.80 +2.70 81.10 2285 ---- ---- ---- ---- 82.70 +2.60 80.10 2290 ---- ---- ---- ---- 81.60 +2.60 79.00 2295 ---- ---- ---- ---- 80.50 +2.50 78.00 2300 ---- ---- ---- ---- 79.50 +2.50 77.00 2305 ---- ---- ---- ---- 78.50 +2.50 76.00 2310 ---- ---- ---- ---- 77.50 +2.50 75.00 2315 ---- ---- ---- ---- 76.50 +2.40 74.10 2320 ---- ---- ---- ---- 75.50 +2.40 73.10 2325 ---- ---- ---- ---- 74.60 +2.40 72.20 2330 ---- ---- ---- ---- 73.60 +2.30 71.30 2335 ---- ---- ---- ---- 72.70 +2.30 70.40 2340 ---- ---- ---- ---- 71.80 +2.30 69.50 2345 ---- ---- ---- ---- 70.90 +2.20 68.70 2350 ---- ---- ---- ---- 70.00 +2.20 67.80 2355 ---- ---- ---- ---- 69.10 +2.10 67.00 2360 ---- ---- ---- ---- 68.30 +2.10 66.20 2365 ---- ---- ---- ---- 67.40 +2.10 65.30 2370 ---- ---- ---- ---- 66.60 +2.10 64.50 2375 ---- ---- ---- ---- 65.80 +2.00 63.80 2380 ---- ---- ---- ---- 65.00 +2.00 63.00 2385 ---- ---- ---- ---- 64.20 +2.00 62.20 2390 ---- ---- ---- ---- 63.50 +2.00 61.50 2395 ---- ---- ---- ---- 62.70 +2.00 60.70 2400 ---- ---- ---- ---- 61.90 +1.90 60.00 2410 ---- ---- ---- ---- 60.50 +1.90 58.60 2420 ---- ---- ---- ---- 59.10 +1.90 57.20 2425 ---- ---- ---- ---- 58.40 +1.80 56.60 2430 ---- ---- ---- ---- 57.70 +1.80 55.90 2440 ---- ---- ---- ---- 56.40 +1.80 54.60 2450 ---- ---- ---- ---- 55.10 +1.70 53.40 2460 ---- ---- ---- ---- 53.90 +1.70 52.20 2470 ---- ---- ---- ---- 52.70 +1.70 51.00 2475 ---- ---- ---- ---- 52.10 +1.60 50.50 2480 ---- ---- ---- ---- 51.50 +1.60 49.90 2490 ---- ---- ---- ---- 50.40 +1.60 48.80 2500 ---- ---- ---- ---- 49.30 +1.50 47.80 2525 ---- ---- ---- ---- 46.70 +1.40 45.30 2550 ---- ---- ---- ---- 44.30 +1.30 43.00 2575 ---- ---- ---- ---- 42.10 +1.30 40.80 2600 ---- ---- ---- ---- 40.00 +1.20 38.80 2625 ---- ---- ---- ---- 38.10 +1.10 37.00 2650 ---- ---- ---- ---- 36.40 +1.10 35.30 2675 ---- ---- ---- ---- 34.70 +1.00 33.70 2700 ---- ---- ---- ---- 33.20 +.90 32.30 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1168.50 +8.60 1159.90 975 ---- ---- ---- ---- 1143.50 +8.60 1134.90 1000 ---- ---- ---- ---- 1118.50 +8.60 1109.90 1025 ---- ---- ---- ---- 1093.50 +8.60 1084.90 1050 ---- ---- ---- ---- 1068.50 +8.60 1059.90 1075 ---- ---- ---- ---- 1043.50 +8.60 1034.90 1100 ---- ---- ---- ---- 1018.50 +8.60 1009.90 1125 ---- ---- ---- ---- 993.50 +8.60 984.90 1130 ---- ---- ---- ---- 988.50 +8.60 979.90 1140 ---- ---- ---- ---- 978.50 +8.60 969.90 1150 ---- ---- ---- ---- 968.50 +8.60 959.90 1160 ---- ---- ---- ---- 958.50 +8.60 949.90 1170 ---- ---- ---- ---- 948.50 +8.60 939.90 1175 ---- ---- ---- ---- 943.50 +8.60 934.90 1180 ---- ---- ---- ---- 938.50 +8.60 929.90 1190 ---- ---- ---- ---- 928.50 +8.60 919.90 1200 ---- ---- ---- ---- 918.50 +8.60 909.90 1210 ---- ---- ---- ---- 908.50 +8.60 899.90 1220 ---- ---- ---- ---- 898.50 +8.60 889.90 1225 ---- ---- ---- ---- 893.50 +8.60 884.90 1230 ---- ---- ---- ---- 888.50 +8.60 879.90 1235 ---- ---- ---- ---- 883.50 +8.60 874.90 1240 ---- ---- ---- ---- 878.50 +8.60 869.90 1245 ---- ---- ---- ---- 873.50 +8.60 864.90 1250 ---- ---- ---- ---- 868.50 +8.60 859.90 1255 ---- ---- ---- ---- 863.50 +8.60 854.90 1260 ---- ---- ---- ---- 858.50 +8.60 849.90 1265 ---- ---- ---- ---- 853.50 +8.60 844.90 1270 ---- ---- ---- ---- 848.50 +8.60 839.90 1275 ---- ---- ---- ---- 843.50 +8.60 834.90 1280 ---- ---- ---- ---- 838.50 +8.60 829.90 1285 ---- ---- ---- ---- 833.50 +8.60 824.90 1290 ---- ---- ---- ---- 828.50 +8.60 819.90 1295 ---- ---- ---- ---- 823.50 +8.60 814.90 1300 ---- ---- ---- ---- 818.50 +8.60 809.90 1305 ---- ---- ---- ---- 813.50 +8.60 804.90 1310 ---- ---- ---- ---- 808.50 +8.60 799.90 1315 ---- ---- ---- ---- 803.50 +8.60 794.90 1320 ---- ---- ---- ---- 798.50 +8.60 789.90 1325 ---- ---- ---- ---- 793.50 +8.60 784.90 1330 ---- ---- ---- ---- 788.50 +8.60 779.90 1335 ---- ---- ---- ---- 783.50 +8.60 774.90 1340 ---- ---- ---- ---- 778.50 +8.60 769.90 1345 ---- ---- ---- ---- 773.50 +8.60 764.90 1350 ---- ---- ---- ---- 768.50 +8.60 759.90 1355 ---- ---- ---- ---- 763.50 +8.60 754.90 1360 ---- ---- ---- ---- 758.50 +8.60 749.90 1365 ---- ---- ---- ---- 753.50 +8.60 744.90 1370 ---- ---- ---- ---- 748.50 +8.60 739.90 1375 ---- ---- ---- ---- 743.50 +8.60 734.90 1380 ---- ---- ---- ---- 738.50 +8.60 729.90 1385 ---- ---- ---- ---- 733.50 +8.60 724.90 1390 ---- ---- ---- ---- 728.50 +8.60 719.90 1395 ---- ---- ---- ---- 723.50 +8.60 714.90 1400 ---- ---- ---- ---- 718.50 +8.60 709.90 1405 ---- ---- ---- ---- 713.50 +8.60 704.90 1410 ---- ---- ---- ---- 708.50 +8.60 699.90 1415 ---- ---- ---- ---- 703.50 +8.60 694.90 1420 ---- ---- ---- ---- 698.50 +8.60 689.90 1425 ---- ---- ---- ---- 693.50 +8.60 684.90 1430 ---- ---- ---- ---- 688.50 +8.60 679.90 1435 ---- ---- ---- ---- 683.50 +8.60 674.90 1440 ---- ---- ---- ---- 678.50 +8.60 669.90 1445 ---- ---- ---- ---- 673.50 +8.60 664.90 1450 ---- ---- ---- ---- 668.50 +8.60 659.90 1455 ---- ---- ---- ---- 663.50 +8.60 654.90 1460 ---- ---- ---- ---- 658.50 +8.60 649.90 1465 ---- ---- ---- ---- 653.50 +8.60 644.90 1470 ---- ---- ---- ---- 648.50 +8.60 639.90 1475 ---- ---- ---- ---- 643.50 +8.60 634.90 1480 ---- ---- ---- ---- 638.50 +8.60 629.90 1485 ---- ---- ---- ---- 633.50 +8.60 624.90 1490 ---- ---- ---- ---- 628.50 +8.60 619.90 1495 ---- ---- ---- ---- 623.50 +8.60 614.90 1500 ---- ---- ---- ---- 618.50 +8.60 609.90 1505 ---- ---- ---- ---- 613.50 +8.60 604.90 1510 ---- ---- ---- ---- 608.50 +8.60 599.90 1515 ---- ---- ---- ---- 603.50 +8.60 594.90 1520 ---- ---- ---- ---- 598.50 +8.60 589.90 1525 ---- ---- ---- ---- 593.50 +8.60 584.90 1530 ---- ---- ---- ---- 588.50 +8.60 579.90 1535 ---- ---- ---- ---- 583.50 +8.60 574.90 1540 ---- ---- ---- ---- 578.50 +8.60 569.90 1545 ---- ---- ---- ---- 573.50 +8.60 564.90 1550 ---- ---- ---- ---- 568.50 +8.60 559.90 1555 ---- ---- ---- ---- 563.50 +8.60 554.90 1560 ---- ---- ---- ---- 558.50 +8.60 549.90 1565 ---- ---- ---- ---- 553.50 +8.60 544.90 1570 ---- ---- ---- ---- 548.50 +8.60 539.90 1575 ---- ---- ---- ---- 543.50 +8.60 534.90 1580 ---- ---- ---- ---- 538.50 +8.60 529.90 1585 ---- ---- ---- ---- 533.50 +8.60 524.90 1590 ---- ---- ---- ---- 528.50 +8.60 519.90 1595 ---- ---- ---- ---- 523.50 +8.50 515.00 1600 ---- ---- ---- ---- 518.60 +8.60 510.00 1605 ---- ---- ---- ---- 513.60 +8.50 505.10 1610 ---- ---- ---- ---- 508.70 +8.50 500.20 1615 ---- ---- ---- ---- 503.80 +8.50 495.30 1620 ---- ---- ---- ---- 498.90 +8.40 490.50 1625 ---- ---- ---- ---- 494.00 +8.40 485.60 1630 ---- ---- ---- ---- 489.20 +8.40 480.80 1635 ---- ---- ---- ---- 484.30 +8.30 476.00 1640 ---- ---- ---- ---- 479.50 +8.30 471.20 1645 ---- ---- ---- ---- 474.70 +8.20 466.50 1650 ---- ---- ---- ---- 469.90 +8.20 461.70 1655 ---- ---- ---- ---- 465.20 +8.20 457.00 1660 ---- ---- ---- ---- 460.40 +8.10 452.30 1665 ---- ---- ---- ---- 455.70 +8.10 447.60 1670 ---- ---- ---- ---- 451.00 +8.10 442.90 1675 ---- ---- ---- ---- 446.30 +8.00 438.30 1680 ---- ---- ---- ---- 441.70 +8.10 433.60 1685 ---- ---- ---- ---- 437.00 +8.00 429.00 1690 ---- ---- ---- ---- 432.40 +8.00 424.40 1695 ---- ---- ---- ---- 427.80 +7.90 419.90 1700 ---- ---- ---- ---- 423.20 +7.90 415.30 1705 ---- ---- ---- ---- 418.60 +7.80 410.80 1710 ---- ---- ---- ---- 414.10 +7.90 406.20 1715 ---- ---- ---- ---- 409.60 +7.90 401.70 1720 ---- ---- ---- ---- 405.00 +7.70 397.30 1725 ---- ---- ---- ---- 400.50 +7.70 392.80 1730 ---- ---- ---- ---- 396.10 +7.70 388.40 1735 ---- ---- ---- ---- 391.60 +7.60 384.00 1740 ---- ---- ---- ---- 387.20 +7.60 379.60 1745 ---- ---- ---- ---- 382.80 +7.60 375.20 1750 ---- ---- ---- ---- 378.40 +7.60 370.80 1755 ---- ---- ---- ---- 374.00 +7.50 366.50 1760 ---- ---- ---- ---- 369.60 +7.40 362.20 1765 ---- ---- ---- ---- 365.30 +7.40 357.90 1770 ---- ---- ---- ---- 361.00 +7.40 353.60 1775 ---- ---- ---- ---- 356.70 +7.40 349.30 1780 ---- ---- ---- ---- 352.40 +7.30 345.10 1785 ---- ---- ---- ---- 348.20 +7.30 340.90 1790 ---- ---- ---- ---- 343.90 +7.20 336.70 1795 ---- ---- ---- ---- 339.70 +7.20 332.50 1800 ---- ---- ---- ---- 335.50 +7.10 328.40 1805 ---- ---- ---- ---- 331.30 +7.10 324.20 1810 ---- ---- ---- ---- 327.20 +7.10 320.10 1815 ---- ---- ---- ---- 323.10 +7.00 316.10 1820 ---- ---- ---- ---- 319.00 +7.00 312.00 1825 ---- ---- ---- ---- 314.90 +6.90 308.00 1830 ---- ---- ---- ---- 310.80 +6.90 303.90 1835 ---- ---- ---- ---- 306.80 +6.80 300.00 1840 ---- ---- ---- ---- 302.80 +6.80 296.00 1845 ---- ---- ---- ---- 298.80 +6.70 292.10 1850 ---- ---- ---- ---- 294.90 +6.70 288.20 1855 ---- ---- ---- ---- 291.00 +6.70 284.30 1860 ---- ---- ---- ---- 287.10 +6.60 280.50 1865 ---- ---- ---- ---- 283.20 +6.60 276.60 1870 ---- ---- ---- ---- 279.40 +6.50 272.90 1875 ---- ---- ---- ---- 275.60 +6.50 269.10 1880 ---- ---- ---- ---- 271.80 +6.40 265.40 1885 ---- ---- ---- ---- 268.10 +6.40 261.70 1890 ---- ---- ---- ---- 264.40 +6.40 258.00 1895 ---- ---- ---- ---- 260.70 +6.30 254.40 1900 ---- ---- ---- ---- 257.10 +6.30 250.80 1905 ---- ---- ---- ---- 253.50 +6.20 247.30 1910 ---- ---- ---- ---- 249.90 +6.10 243.80 1915 ---- ---- ---- ---- 246.40 +6.10 240.30 1920 ---- ---- ---- ---- 242.90 +6.00 236.90 1925 ---- ---- ---- ---- 239.50 +6.00 233.50 1930 ---- ---- ---- ---- 236.10 +6.00 230.10 1935 ---- ---- ---- ---- 232.70 +5.90 226.80 1940 ---- ---- ---- ---- 229.40 +5.90 223.50 1945 ---- ---- ---- ---- 226.10 +5.80 220.30 1950 ---- ---- ---- ---- 222.80 +5.70 217.10 1955 ---- ---- ---- ---- 219.60 +5.70 213.90 1960 ---- ---- ---- ---- 216.40 +5.60 210.80 1965 ---- ---- ---- ---- 213.20 +5.50 207.70 1970 ---- ---- ---- ---- 210.10 +5.50 204.60 1975 ---- ---- ---- ---- 207.10 +5.50 201.60 1980 ---- ---- ---- ---- 204.10 +5.40 198.70 1985 ---- ---- ---- ---- 201.10 +5.30 195.80 1990 ---- ---- ---- ---- 198.20 +5.30 192.90 1995 ---- ---- ---- ---- 195.30 +5.20 190.10 2000 ---- ---- ---- ---- 192.50 +5.20 187.30 258 2005 ---- ---- ---- ---- 189.70 +5.10 184.60 2010 ---- ---- ---- ---- 187.00 +5.10 181.90 2015 ---- ---- ---- ---- 184.30 +5.00 179.30 2020 ---- ---- ---- ---- 181.70 +5.10 176.60 1 2025 ---- ---- ---- ---- 179.00 +4.90 174.10 2030 ---- ---- ---- ---- 176.50 +4.90 171.60 2035 ---- ---- ---- ---- 173.90 +4.80 169.10 2040 ---- ---- ---- ---- 171.50 +4.90 166.60 2045 ---- ---- ---- ---- 169.00 +4.80 164.20 2050 ---- ---- ---- ---- 166.60 +4.80 161.80 2055 ---- ---- ---- ---- 164.20 +4.70 159.50 2060 ---- ---- ---- ---- 161.80 +4.60 157.20 2065 ---- ---- ---- ---- 159.50 +4.60 154.90 2070 ---- ---- ---- ---- 157.20 +4.50 152.70 2075 ---- ---- ---- ---- 154.90 +4.40 150.50 2080 ---- ---- ---- ---- 152.70 +4.40 148.30 2085 ---- ---- ---- ---- 150.50 +4.40 146.10 2090 ---- ---- ---- ---- 148.30 +4.30 144.00 2095 ---- ---- ---- ---- 146.20 +4.30 141.90 2100 ---- 146.10B 139.10A 139.10A 144.00 +4.10 10 139.90 460 2105 ---- ---- ---- ---- 141.90 +4.10 137.80 2110 ---- ---- ---- ---- 139.90 +4.10 135.80 2115 ---- ---- ---- ---- 137.90 +4.10 133.80 2120 ---- ---- ---- ---- 135.90 +4.00 131.90 2125 ---- ---- ---- ---- 133.90 +4.00 129.90 2130 ---- ---- ---- ---- 131.90 +3.90 128.00 2135 ---- ---- ---- ---- 130.00 +3.90 126.10 2140 ---- ---- ---- ---- 128.10 +3.80 124.30 2145 ---- ---- ---- ---- 126.30 +3.80 122.50 2150 ---- ---- ---- ---- 124.40 +3.70 120.70 600 2155 ---- ---- ---- ---- 122.60 +3.70 118.90 2160 ---- ---- ---- ---- 120.90 +3.70 117.20 2165 ---- ---- ---- ---- 119.10 +3.60 115.50 2170 ---- ---- ---- ---- 117.40 +3.60 113.80 2175 ---- ---- ---- ---- 115.70 +3.50 112.20 2180 ---- ---- ---- ---- 114.00 +3.50 110.50 2185 ---- ---- ---- ---- 112.40 +3.40 109.00 2190 ---- ---- ---- ---- 110.80 +3.40 107.40 2195 ---- ---- ---- ---- 109.20 +3.30 105.90 2200 ---- ---- ---- ---- 107.70 +3.30 104.40 2205 ---- ---- ---- ---- 106.10 +3.20 102.90 2210 ---- ---- ---- ---- 104.60 +3.10 101.50 2215 ---- ---- ---- ---- 103.20 +3.20 100.00 2220 ---- ---- ---- ---- 101.70 +3.00 98.70 2225 ---- ---- ---- ---- 100.30 +3.00 97.30 2230 ---- ---- ---- ---- 98.90 +2.90 96.00 2235 ---- ---- ---- ---- 97.50 +2.90 94.60 2240 ---- ---- ---- ---- 96.20 +2.90 93.30 2245 ---- ---- ---- ---- 94.90 +2.80 92.10 2250 ---- ---- ---- ---- 93.60 +2.80 90.80 2255 ---- ---- ---- ---- 92.30 +2.70 89.60 2260 ---- ---- ---- ---- 91.10 +2.70 88.40 2265 ---- ---- ---- ---- 89.90 +2.70 87.20 2270 ---- ---- ---- ---- 88.70 +2.60 86.10 2275 ---- ---- ---- ---- 87.50 +2.60 84.90 2280 ---- ---- ---- ---- 86.40 +2.60 83.80 2285 ---- ---- ---- ---- 85.30 +2.60 82.70 2290 ---- ---- ---- ---- 84.20 +2.60 81.60 2295 ---- ---- ---- ---- 83.10 +2.60 80.50 2300 ---- ---- ---- ---- 82.10 +2.70 79.40 2 2305 ---- ---- ---- ---- 81.00 +2.60 78.40 2310 ---- ---- ---- ---- 80.00 +2.60 77.40 2315 ---- ---- ---- ---- 79.10 +2.70 76.40 2320 ---- ---- ---- ---- 78.10 +2.70 75.40 2325 ---- ---- ---- ---- 77.10 +2.70 74.40 2330 ---- ---- ---- ---- 76.20 +2.80 73.40 2335 ---- ---- ---- ---- 75.30 +2.80 72.50 2340 ---- ---- ---- ---- 74.30 +2.80 71.50 2345 ---- ---- ---- ---- 73.40 +2.80 70.60 2350 ---- 73.10B ---- 72.60B 72.50 +2.70 20 69.80 40 2355 ---- ---- ---- ---- 71.60 +2.70 68.90 2360 ---- ---- ---- ---- 70.70 +2.70 68.00 2365 ---- ---- ---- ---- 69.80 +2.60 67.20 2370 ---- ---- ---- ---- 68.90 +2.50 66.40 2375 ---- ---- ---- ---- 68.00 +2.40 65.60 2380 ---- ---- ---- ---- 67.10 +2.30 64.80 2385 ---- ---- ---- ---- 66.20 +2.20 64.00 2390 ---- ---- ---- ---- 65.40 +2.20 63.20 2395 ---- ---- ---- ---- 64.50 +2.00 62.50 2400 ---- ---- ---- ---- 63.70 +2.00 61.70 82 2410 ---- ---- ---- ---- 62.10 +1.80 60.30 2420 ---- ---- ---- ---- 60.50 +1.60 58.90 2425 ---- ---- ---- ---- 59.80 +1.60 58.20 2430 ---- ---- ---- ---- 59.00 +1.50 57.50 2440 ---- ---- ---- ---- 57.60 +1.50 56.10 2450 ---- ---- ---- ---- 56.20 +1.40 54.80 2460 ---- ---- ---- ---- 54.80 +1.30 53.50 2470 ---- ---- ---- ---- 53.50 +1.20 52.30 2475 ---- ---- ---- ---- 52.90 +1.30 51.60 2480 ---- ---- ---- ---- 52.20 +1.20 51.00 2490 ---- ---- ---- ---- 51.00 +1.20 49.80 2500 ---- ---- ---- ---- 49.80 +1.10 48.70 5764 2525 ---- ---- ---- ---- 47.10 +1.20 45.90 2550 ---- ---- ---- ---- 44.50 +1.20 43.30 2575 ---- ---- ---- ---- 42.10 +1.20 40.90 2600 ---- ---- ---- ---- 39.90 +1.20 38.70 2625 ---- ---- ---- ---- 37.80 +1.20 36.60 2650 ---- ---- ---- ---- 35.90 +1.30 34.60 150 2675 ---- ---- ---- ---- 34.10 +1.30 32.80 2700 ---- ---- ---- ---- 32.40 +1.20 31.20 750 3000 ---- ---- ---- ---- 18.50 +.50 18.00 2879 3450 ---- ---- ---- ---- 10.30 +.10 10.20 3475 ---- ---- ---- ---- 10.00 .00 10.00 3500 ---- ---- ---- ---- 9.80 .00 9.80 4 4000 ---- ---- ---- ---- 6.90 -.10 7.00 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 534.10 +8.50 525.60 1625 ---- ---- ---- ---- 509.60 +8.40 501.20 1650 ---- ---- ---- ---- 485.50 +8.20 477.30 1675 ---- ---- ---- ---- 461.90 +8.10 453.80 1700 ---- ---- ---- ---- 438.70 +7.90 430.80 1725 ---- ---- ---- ---- 416.00 +7.70 408.30 1750 ---- ---- ---- ---- 393.80 +7.50 386.30 1775 ---- ---- ---- ---- 372.20 +7.40 364.80 1780 ---- ---- ---- ---- 367.90 +7.30 360.60 1790 ---- ---- ---- ---- 359.40 +7.30 352.10 1800 ---- ---- ---- ---- 351.00 +7.20 343.80 1810 ---- ---- ---- ---- 342.60 +7.10 335.50 1820 ---- ---- ---- ---- 334.40 +7.00 327.40 1825 ---- ---- ---- ---- 330.30 +7.00 323.30 1830 ---- ---- ---- ---- 326.20 +6.90 319.30 1840 ---- ---- ---- ---- 318.10 +6.80 311.30 1850 ---- ---- ---- ---- 310.20 +6.80 303.40 1860 ---- ---- ---- ---- 302.30 +6.70 295.60 1870 ---- ---- ---- ---- 294.50 +6.60 287.90 1875 ---- ---- ---- ---- 290.70 +6.60 284.10 1880 ---- ---- ---- ---- 286.90 +6.50 280.40 1885 ---- ---- ---- ---- 283.10 +6.50 276.60 1890 ---- ---- ---- ---- 279.30 +6.40 272.90 1895 ---- ---- ---- ---- 275.60 +6.40 269.20 1900 ---- ---- ---- ---- 271.90 +6.30 265.60 1905 ---- ---- ---- ---- 268.20 +6.20 262.00 1910 ---- ---- ---- ---- 264.60 +6.20 258.40 1915 ---- ---- ---- ---- 261.00 +6.20 254.80 1920 ---- ---- ---- ---- 257.50 +6.20 251.30 1925 ---- ---- ---- ---- 254.00 +6.10 247.90 1930 ---- ---- ---- ---- 250.50 +6.10 244.40 1935 ---- ---- ---- ---- 247.00 +6.00 241.00 1940 ---- ---- ---- ---- 243.60 +5.90 237.70 1945 ---- ---- ---- ---- 240.20 +5.90 234.30 1950 ---- ---- ---- ---- 236.90 +5.80 231.10 1955 ---- ---- ---- ---- 233.60 +5.80 227.80 1960 ---- ---- ---- ---- 230.30 +5.70 224.60 1965 ---- ---- ---- ---- 227.10 +5.70 221.40 1970 ---- ---- ---- ---- 223.90 +5.60 218.30 1975 ---- ---- ---- ---- 220.80 +5.60 215.20 1980 ---- ---- ---- ---- 217.70 +5.60 212.10 1985 ---- ---- ---- ---- 214.60 +5.50 209.10 1990 ---- ---- ---- ---- 211.60 +5.50 206.10 1995 ---- ---- ---- ---- 208.60 +5.40 203.20 2000 ---- ---- ---- ---- 205.60 +5.30 200.30 2005 ---- ---- ---- ---- 202.70 +5.30 197.40 2010 ---- ---- ---- ---- 199.80 +5.20 194.60 2015 ---- ---- ---- ---- 197.00 +5.20 191.80 2020 ---- ---- ---- ---- 194.10 +5.10 189.00 2025 ---- ---- ---- ---- 191.40 +5.10 186.30 2030 ---- ---- ---- ---- 188.60 +5.00 183.60 2035 ---- ---- ---- ---- 185.90 +5.00 180.90 2040 ---- ---- ---- ---- 183.30 +5.00 178.30 2045 ---- ---- ---- ---- 180.60 +4.80 175.80 2050 ---- ---- ---- ---- 178.10 +4.90 173.20 2055 ---- ---- ---- ---- 175.50 +4.80 170.70 2060 ---- ---- ---- ---- 173.00 +4.70 168.30 2065 ---- ---- ---- ---- 170.50 +4.70 165.80 2070 ---- ---- ---- ---- 168.10 +4.70 163.40 2075 ---- ---- ---- ---- 165.70 +4.60 161.10 2080 ---- ---- ---- ---- 163.30 +4.50 158.80 2085 ---- ---- ---- ---- 161.00 +4.50 156.50 2090 ---- ---- ---- ---- 158.70 +4.40 154.30 2095 ---- ---- ---- ---- 156.50 +4.40 152.10 2100 ---- ---- ---- ---- 154.30 +4.40 149.90 2105 ---- ---- ---- ---- 152.10 +4.30 147.80 2110 ---- ---- ---- ---- 150.00 +4.30 145.70 2115 ---- ---- ---- ---- 147.90 +4.20 143.70 2120 ---- ---- ---- ---- 145.80 +4.10 141.70 2125 ---- ---- ---- ---- 143.80 +4.10 139.70 2130 ---- ---- ---- ---- 141.80 +4.00 137.80 2135 ---- ---- ---- ---- 139.90 +4.00 135.90 2140 ---- ---- ---- ---- 138.00 +4.00 134.00 2145 ---- ---- ---- ---- 136.10 +3.90 132.20 2150 ---- ---- ---- ---- 134.20 +3.80 130.40 2155 ---- ---- ---- ---- 132.40 +3.80 128.60 2160 ---- ---- ---- ---- 130.60 +3.70 126.90 2165 ---- ---- ---- ---- 128.90 +3.70 125.20 2170 ---- ---- ---- ---- 127.20 +3.70 123.50 2175 ---- ---- ---- ---- 125.50 +3.70 121.80 2180 ---- ---- ---- ---- 123.80 +3.60 120.20 2185 ---- ---- ---- ---- 122.20 +3.60 118.60 2190 ---- ---- ---- ---- 120.60 +3.50 117.10 2195 ---- ---- ---- ---- 119.00 +3.40 115.60 2200 ---- ---- ---- ---- 117.50 +3.40 114.10 2205 ---- ---- ---- ---- 116.00 +3.40 112.60 2210 ---- ---- ---- ---- 114.50 +3.40 111.10 2215 ---- ---- ---- ---- 113.00 +3.30 109.70 2220 ---- ---- ---- ---- 111.60 +3.30 108.30 2225 ---- ---- ---- ---- 110.20 +3.30 106.90 2230 ---- ---- ---- ---- 108.80 +3.20 105.60 2235 ---- ---- ---- ---- 107.40 +3.10 104.30 2240 ---- ---- ---- ---- 106.10 +3.10 103.00 2245 ---- ---- ---- ---- 104.80 +3.10 101.70 2250 ---- ---- ---- ---- 103.50 +3.10 100.40 2255 ---- ---- ---- ---- 102.20 +3.00 99.20 2260 ---- ---- ---- ---- 100.90 +2.90 98.00 2265 ---- ---- ---- ---- 99.70 +2.90 96.80 2270 ---- ---- ---- ---- 98.50 +2.90 95.60 2275 ---- ---- ---- ---- 97.30 +2.90 94.40 2280 ---- ---- ---- ---- 96.10 +2.80 93.30 2285 ---- ---- ---- ---- 95.00 +2.80 92.20 2290 ---- ---- ---- ---- 93.90 +2.80 91.10 2295 ---- ---- ---- ---- 92.70 +2.70 90.00 2300 ---- ---- ---- ---- 91.70 +2.80 88.90 2305 ---- ---- ---- ---- 90.60 +2.70 87.90 2310 ---- ---- ---- ---- 89.50 +2.60 86.90 2315 ---- ---- ---- ---- 88.50 +2.60 85.90 2320 ---- ---- ---- ---- 87.40 +2.50 84.90 2325 ---- ---- ---- ---- 86.40 +2.50 83.90 2330 ---- ---- ---- ---- 85.40 +2.50 82.90 2335 ---- ---- ---- ---- 84.50 +2.50 82.00 2340 ---- ---- ---- ---- 83.50 +2.50 81.00 2345 ---- ---- ---- ---- 82.50 +2.40 80.10 2350 ---- ---- ---- ---- 81.60 +2.40 79.20 2355 ---- ---- ---- ---- 80.70 +2.40 78.30 2360 ---- ---- ---- ---- 79.80 +2.40 77.40 2365 ---- ---- ---- ---- 78.90 +2.30 76.60 2370 ---- ---- ---- ---- 78.00 +2.30 75.70 2375 ---- ---- ---- ---- 77.10 +2.20 74.90 2380 ---- ---- ---- ---- 76.30 +2.30 74.00 2385 ---- ---- ---- ---- 75.40 +2.20 73.20 2390 ---- ---- ---- ---- 74.60 +2.20 72.40 2395 ---- ---- ---- ---- 73.80 +2.20 71.60 2400 ---- ---- ---- ---- 73.00 +2.10 70.90 2405 ---- ---- ---- ---- 72.20 +2.10 70.10 2410 ---- ---- ---- ---- 71.40 +2.10 69.30 2420 ---- ---- ---- ---- 69.90 +2.00 67.90 2425 ---- ---- ---- ---- 69.20 +2.10 67.10 2430 ---- ---- ---- ---- 68.40 +2.00 66.40 2440 ---- ---- ---- ---- 67.00 +1.90 65.10 2450 ---- ---- ---- ---- 65.60 +1.90 63.70 2460 ---- ---- ---- ---- 64.30 +1.90 62.40 2470 ---- ---- ---- ---- 63.00 +1.90 61.10 2475 ---- ---- ---- ---- 62.30 +1.80 60.50 2480 ---- ---- ---- ---- 61.70 +1.80 59.90 2490 ---- ---- ---- ---- 60.50 +1.80 58.70 2500 ---- ---- ---- ---- 59.30 +1.70 57.60 2510 ---- ---- ---- ---- 58.10 +1.60 56.50 2525 ---- ---- ---- ---- 56.50 +1.70 54.80 2550 ---- ---- ---- ---- 53.80 +1.50 52.30 2575 ---- ---- ---- ---- 51.40 +1.40 50.00 2600 ---- ---- ---- ---- 49.10 +1.30 47.80 2625 ---- ---- ---- ---- 47.00 +1.30 45.70 2650 ---- ---- ---- ---- 45.10 +1.30 43.80 2675 ---- ---- ---- ---- 43.20 +1.10 42.10 2700 ---- ---- ---- ---- 41.50 +1.10 40.40 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 534.30 +8.50 525.80 1625 ---- ---- ---- ---- 509.90 +8.30 501.60 1650 ---- ---- ---- ---- 486.00 +8.10 477.90 1675 ---- ---- ---- ---- 462.60 +7.90 454.70 1700 ---- ---- ---- ---- 439.70 +7.80 431.90 1725 ---- ---- ---- ---- 417.30 +7.70 409.60 1750 ---- ---- ---- ---- 395.30 +7.50 387.80 1775 ---- ---- ---- ---- 373.80 +7.30 366.50 1780 ---- ---- ---- ---- 369.60 +7.30 362.30 1790 ---- ---- ---- ---- 361.20 +7.20 354.00 1800 ---- ---- ---- ---- 352.80 +7.10 345.70 1810 ---- ---- ---- ---- 344.60 +7.00 337.60 1820 ---- ---- ---- ---- 336.40 +6.90 329.50 1825 ---- ---- ---- ---- 332.40 +7.00 325.40 1830 ---- ---- ---- ---- 328.30 +6.80 321.50 1840 ---- ---- ---- ---- 320.30 +6.80 313.50 1850 ---- ---- ---- ---- 312.40 +6.70 305.70 1860 ---- ---- ---- ---- 304.60 +6.60 298.00 1870 ---- ---- ---- ---- 296.90 +6.50 290.40 1880 ---- ---- ---- ---- 289.40 +6.50 282.90 1885 ---- ---- ---- ---- 285.60 +6.40 279.20 1890 ---- ---- ---- ---- 281.90 +6.40 275.50 1895 ---- ---- ---- ---- 278.20 +6.30 271.90 1900 ---- ---- ---- ---- 274.60 +6.30 268.30 1905 ---- ---- ---- ---- 271.00 +6.30 264.70 1910 ---- ---- ---- ---- 267.40 +6.20 261.20 1915 ---- ---- ---- ---- 263.80 +6.10 257.70 1920 ---- ---- ---- ---- 260.30 +6.10 254.20 1925 ---- ---- ---- ---- 256.80 +6.00 250.80 1930 ---- ---- ---- ---- 253.40 +6.00 247.40 1935 ---- ---- ---- ---- 250.00 +6.00 244.00 1940 ---- ---- ---- ---- 246.60 +5.90 240.70 1945 ---- ---- ---- ---- 243.30 +5.90 237.40 1950 ---- ---- ---- ---- 240.00 +5.90 234.10 1955 ---- ---- ---- ---- 236.70 +5.80 230.90 1960 ---- ---- ---- ---- 233.50 +5.70 227.80 1965 ---- ---- ---- ---- 230.30 +5.70 224.60 1970 ---- ---- ---- ---- 227.10 +5.60 221.50 1975 ---- ---- ---- ---- 224.00 +5.60 218.40 1980 ---- ---- ---- ---- 220.90 +5.50 215.40 1985 ---- ---- ---- ---- 217.90 +5.50 212.40 1990 ---- ---- ---- ---- 214.90 +5.40 209.50 1995 ---- ---- ---- ---- 211.90 +5.30 206.60 2000 ---- ---- ---- ---- 209.00 +5.30 203.70 2005 ---- ---- ---- ---- 206.10 +5.20 200.90 2010 ---- ---- ---- ---- 203.30 +5.20 198.10 2015 ---- ---- ---- ---- 200.50 +5.20 195.30 2020 ---- ---- ---- ---- 197.70 +5.10 192.60 2025 ---- ---- ---- ---- 194.90 +5.00 189.90 2030 ---- ---- ---- ---- 192.20 +5.00 187.20 2035 ---- ---- ---- ---- 189.60 +5.00 184.60 2040 ---- ---- ---- ---- 186.90 +4.90 182.00 2045 ---- ---- ---- ---- 184.30 +4.80 179.50 2050 ---- ---- ---- ---- 181.80 +4.90 176.90 2055 ---- ---- ---- ---- 179.30 +4.80 174.50 2060 ---- ---- ---- ---- 176.80 +4.80 172.00 2065 ---- ---- ---- ---- 174.30 +4.70 169.60 2070 ---- ---- ---- ---- 171.90 +4.60 167.30 2075 ---- ---- ---- ---- 169.50 +4.50 165.00 2080 ---- ---- ---- ---- 167.20 +4.50 162.70 2085 ---- ---- ---- ---- 164.90 +4.50 160.40 2090 ---- ---- ---- ---- 162.60 +4.40 158.20 2095 ---- ---- ---- ---- 160.40 +4.40 156.00 2100 ---- ---- ---- ---- 158.20 +4.30 153.90 2105 ---- ---- ---- ---- 156.10 +4.30 151.80 2110 ---- ---- ---- ---- 154.00 +4.30 149.70 2115 ---- ---- ---- ---- 151.90 +4.20 147.70 2120 ---- ---- ---- ---- 149.90 +4.20 145.70 2125 ---- ---- ---- ---- 147.90 +4.10 143.80 2130 ---- ---- ---- ---- 145.90 +4.10 141.80 2135 ---- ---- ---- ---- 144.00 +4.00 140.00 2140 ---- ---- ---- ---- 142.10 +4.00 138.10 2145 ---- ---- ---- ---- 140.20 +3.90 136.30 2150 ---- ---- ---- ---- 138.40 +3.90 134.50 2155 ---- ---- ---- ---- 136.60 +3.90 132.70 2160 ---- ---- ---- ---- 134.80 +3.80 131.00 2165 ---- ---- ---- ---- 133.10 +3.80 129.30 2170 ---- ---- ---- ---- 131.40 +3.70 127.70 2175 ---- ---- ---- ---- 129.70 +3.70 126.00 2180 ---- ---- ---- ---- 128.10 +3.70 124.40 2185 ---- ---- ---- ---- 126.50 +3.60 122.90 2190 ---- ---- ---- ---- 124.90 +3.60 121.30 2195 ---- ---- ---- ---- 123.30 +3.50 119.80 2200 ---- ---- ---- ---- 121.80 +3.50 118.30 2205 ---- ---- ---- ---- 120.30 +3.50 116.80 2210 ---- ---- ---- ---- 118.80 +3.40 115.40 2215 ---- ---- ---- ---- 117.30 +3.30 114.00 2220 ---- ---- ---- ---- 115.90 +3.30 112.60 2225 ---- ---- ---- ---- 114.50 +3.30 111.20 2230 ---- ---- ---- ---- 113.10 +3.20 109.90 2235 ---- ---- ---- ---- 111.80 +3.20 108.60 2240 ---- ---- ---- ---- 110.40 +3.10 107.30 2245 ---- ---- ---- ---- 109.10 +3.10 106.00 2250 ---- ---- ---- ---- 107.80 +3.10 104.70 2255 ---- ---- ---- ---- 106.60 +3.10 103.50 2260 ---- ---- ---- ---- 105.30 +3.00 102.30 2265 ---- ---- ---- ---- 104.10 +3.00 101.10 2270 ---- ---- ---- ---- 102.90 +3.00 99.90 2275 ---- ---- ---- ---- 101.70 +2.90 98.80 2280 ---- ---- ---- ---- 100.50 +2.90 97.60 2285 ---- ---- ---- ---- 99.40 +2.90 96.50 2290 ---- ---- ---- ---- 98.30 +2.90 95.40 2295 ---- ---- ---- ---- 97.10 +2.70 94.40 2300 ---- ---- ---- ---- 96.10 +2.80 93.30 2305 ---- ---- ---- ---- 95.00 +2.80 92.20 2310 ---- ---- ---- ---- 93.90 +2.70 91.20 2315 ---- ---- ---- ---- 92.90 +2.70 90.20 2320 ---- ---- ---- ---- 91.80 +2.60 89.20 2325 ---- ---- ---- ---- 90.80 +2.60 88.20 2330 ---- ---- ---- ---- 89.80 +2.50 87.30 2335 ---- ---- ---- ---- 88.90 +2.60 86.30 2340 ---- ---- ---- ---- 87.90 +2.50 85.40 2345 ---- ---- ---- ---- 86.90 +2.50 84.40 2350 ---- ---- ---- ---- 86.00 +2.50 83.50 2360 ---- ---- ---- ---- 84.20 +2.50 81.70 2370 ---- ---- ---- ---- 82.40 +2.40 80.00 2380 ---- ---- ---- ---- 80.70 +2.40 78.30 2390 ---- ---- ---- ---- 79.00 +2.30 76.70 2400 ---- ---- ---- ---- 77.40 +2.30 75.10 2410 ---- ---- ---- ---- 75.80 +2.20 73.60 2420 ---- ---- ---- ---- 74.20 +2.10 72.10 2425 ---- ---- ---- ---- 73.50 +2.10 71.40 2430 ---- ---- ---- ---- 72.80 +2.10 70.70 2440 ---- ---- ---- ---- 71.30 +2.00 69.30 2450 ---- ---- ---- ---- 69.90 +2.00 67.90 2475 ---- ---- ---- ---- 66.60 +1.90 64.70 2500 ---- ---- ---- ---- 63.50 +1.80 61.70 2525 ---- ---- ---- ---- 60.60 +1.70 58.90 2550 ---- ---- ---- ---- 58.00 +1.60 56.40 2575 ---- ---- ---- ---- 55.50 +1.50 54.00 2600 ---- ---- ---- ---- 53.20 +1.50 51.70 2625 ---- ---- ---- ---- 51.00 +1.40 49.60 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 553.40 +8.50 544.90 1625 ---- ---- ---- ---- 529.00 +8.30 520.70 1650 ---- ---- ---- ---- 505.00 +8.10 496.90 1675 ---- ---- ---- ---- 481.50 +8.00 473.50 1700 ---- ---- ---- ---- 458.50 +7.80 450.70 1725 ---- ---- ---- ---- 436.00 +7.70 428.30 1750 ---- ---- ---- ---- 413.90 +7.50 406.40 1775 ---- ---- ---- ---- 392.30 +7.40 384.90 1800 ---- ---- ---- ---- 371.10 +7.10 364.00 1810 ---- ---- ---- ---- 362.80 +7.10 355.70 1820 ---- ---- ---- ---- 354.60 +7.00 347.60 1825 ---- ---- ---- ---- 350.50 +7.00 343.50 1830 ---- ---- ---- ---- 346.40 +6.90 339.50 1840 ---- ---- ---- ---- 338.40 +6.90 331.50 1850 ---- ---- ---- ---- 330.40 +6.80 323.60 1860 ---- ---- ---- ---- 322.50 +6.70 315.80 1870 ---- ---- ---- ---- 314.70 +6.60 308.10 1880 ---- ---- ---- ---- 307.00 +6.60 300.40 1890 ---- ---- ---- ---- 299.40 +6.50 292.90 1900 ---- ---- ---- ---- 291.90 +6.40 285.50 1905 ---- ---- ---- ---- 288.20 +6.30 281.90 1910 ---- ---- ---- ---- 284.50 +6.30 278.20 1915 ---- ---- ---- ---- 280.90 +6.30 274.60 1920 ---- ---- ---- ---- 277.30 +6.20 271.10 1925 ---- ---- ---- ---- 273.70 +6.20 267.50 1930 ---- ---- ---- ---- 270.20 +6.20 264.00 1935 ---- ---- ---- ---- 266.70 +6.10 260.60 1940 ---- ---- ---- ---- 263.20 +6.00 257.20 1945 ---- ---- ---- ---- 259.80 +6.00 253.80 1950 ---- ---- ---- ---- 256.30 +5.90 250.40 1955 ---- ---- ---- ---- 253.00 +5.90 247.10 1960 ---- ---- ---- ---- 249.70 +5.90 243.80 1965 ---- ---- ---- ---- 246.40 +5.90 240.50 1970 ---- ---- ---- ---- 243.10 +5.80 237.30 1975 ---- ---- ---- ---- 239.90 +5.70 234.20 1980 ---- ---- ---- ---- 236.70 +5.70 231.00 1985 ---- ---- ---- ---- 233.50 +5.60 227.90 1990 ---- ---- ---- ---- 230.40 +5.50 224.90 1995 ---- ---- ---- ---- 227.40 +5.60 221.80 2000 ---- ---- ---- ---- 224.30 +5.40 218.90 2005 ---- ---- ---- ---- 221.30 +5.40 215.90 2010 ---- ---- ---- ---- 218.40 +5.40 213.00 2015 ---- ---- ---- ---- 215.50 +5.40 210.10 2020 ---- ---- ---- ---- 212.60 +5.30 207.30 2025 ---- ---- ---- ---- 209.70 +5.20 204.50 2030 ---- ---- ---- ---- 206.90 +5.20 201.70 2035 ---- ---- ---- ---- 204.10 +5.10 199.00 2040 ---- ---- ---- ---- 201.40 +5.10 196.30 2045 ---- ---- ---- ---- 198.70 +5.10 193.60 2050 ---- ---- ---- ---- 196.00 +5.00 191.00 2055 ---- ---- ---- ---- 193.40 +5.00 188.40 2060 ---- ---- ---- ---- 190.70 +4.90 185.80 2065 ---- ---- ---- ---- 188.20 +4.90 183.30 2070 ---- ---- ---- ---- 185.70 +4.90 180.80 2075 ---- ---- ---- ---- 183.20 +4.80 178.40 2080 ---- ---- ---- ---- 180.70 +4.70 176.00 2085 ---- ---- ---- ---- 178.30 +4.70 173.60 2090 ---- ---- ---- ---- 175.90 +4.60 171.30 2095 ---- ---- ---- ---- 173.60 +4.60 169.00 2100 ---- ---- ---- ---- 171.30 +4.60 166.70 2105 ---- ---- ---- ---- 169.00 +4.50 164.50 2110 ---- ---- ---- ---- 166.80 +4.50 162.30 2115 ---- ---- ---- ---- 164.60 +4.40 160.20 2120 ---- ---- ---- ---- 162.40 +4.30 158.10 2125 ---- ---- ---- ---- 160.30 +4.30 156.00 2130 ---- ---- ---- ---- 158.20 +4.20 154.00 2135 ---- ---- ---- ---- 156.20 +4.20 152.00 2140 ---- ---- ---- ---- 154.20 +4.20 150.00 2145 ---- ---- ---- ---- 152.20 +4.10 148.10 2150 ---- ---- ---- ---- 150.30 +4.10 146.20 2155 ---- ---- ---- ---- 148.40 +4.00 144.40 2160 ---- ---- ---- ---- 146.50 +4.00 142.50 2165 ---- ---- ---- ---- 144.70 +4.00 140.70 2170 ---- ---- ---- ---- 142.90 +3.90 139.00 2175 ---- ---- ---- ---- 141.10 +3.90 137.20 2180 ---- ---- ---- ---- 139.40 +3.90 135.50 2185 ---- ---- ---- ---- 137.60 +3.70 133.90 2190 ---- ---- ---- ---- 136.00 +3.80 132.20 2195 ---- ---- ---- ---- 134.30 +3.70 130.60 2200 ---- ---- ---- ---- 132.70 +3.70 129.00 2205 ---- ---- ---- ---- 131.10 +3.60 127.50 2210 ---- ---- ---- ---- 129.50 +3.60 125.90 2215 ---- ---- ---- ---- 127.90 +3.50 124.40 2220 ---- ---- ---- ---- 126.40 +3.50 122.90 2225 ---- ---- ---- ---- 124.90 +3.50 121.40 2230 ---- ---- ---- ---- 123.40 +3.40 120.00 2235 ---- ---- ---- ---- 121.90 +3.40 118.50 2240 ---- ---- ---- ---- 120.50 +3.40 117.10 2245 ---- ---- ---- ---- 119.10 +3.40 115.70 2250 ---- ---- ---- ---- 117.70 +3.30 114.40 2255 ---- ---- ---- ---- 116.30 +3.30 113.00 2260 ---- ---- ---- ---- 114.90 +3.20 111.70 2265 ---- ---- ---- ---- 113.60 +3.20 110.40 2270 ---- ---- ---- ---- 112.20 +3.10 109.10 2275 ---- ---- ---- ---- 110.90 +3.10 107.80 2280 ---- ---- ---- ---- 109.60 +3.00 106.60 2285 ---- ---- ---- ---- 108.40 +3.10 105.30 2290 ---- ---- ---- ---- 107.10 +3.00 104.10 2295 ---- ---- ---- ---- 105.90 +3.00 102.90 2300 ---- ---- ---- ---- 104.70 +3.00 101.70 2305 ---- ---- ---- ---- 103.50 +2.90 100.60 2310 ---- ---- ---- ---- 102.30 +2.90 99.40 2315 ---- ---- ---- ---- 101.10 +2.80 98.30 2320 ---- ---- ---- ---- 100.00 +2.90 97.10 2325 ---- ---- ---- ---- 98.80 +2.80 96.00 2330 ---- ---- ---- ---- 97.70 +2.70 95.00 2335 ---- ---- ---- ---- 96.60 +2.70 93.90 2340 ---- ---- ---- ---- 95.50 +2.70 92.80 2345 ---- ---- ---- ---- 94.40 +2.60 91.80 2350 ---- ---- ---- ---- 93.40 +2.60 90.80 2355 ---- ---- ---- ---- 92.40 +2.60 89.80 2360 ---- ---- ---- ---- 91.30 +2.50 88.80 2370 ---- ---- ---- ---- 89.30 +2.50 86.80 2380 ---- ---- ---- ---- 87.40 +2.50 84.90 2390 ---- ---- ---- ---- 85.50 +2.40 83.10 2400 ---- ---- ---- ---- 83.60 +2.30 81.30 2410 ---- ---- ---- ---- 81.90 +2.30 79.60 2420 ---- ---- ---- ---- 80.10 +2.20 77.90 2425 ---- ---- ---- ---- 79.30 +2.30 77.00 2430 ---- ---- ---- ---- 78.40 +2.20 76.20 2440 ---- ---- ---- ---- 76.80 +2.20 74.60 2450 ---- ---- ---- ---- 75.20 +2.10 73.10 2460 ---- ---- ---- ---- 73.70 +2.10 71.60 2475 ---- ---- ---- ---- 71.40 +2.00 69.40 2500 ---- ---- ---- ---- 67.90 +1.90 66.00 2525 ---- ---- ---- ---- 64.60 +1.80 62.80 2550 ---- ---- ---- ---- 61.50 +1.70 59.80 2575 ---- ---- ---- ---- 58.70 +1.70 57.00 2600 ---- ---- ---- ---- 56.00 +1.50 54.50 2625 ---- ---- ---- ---- 53.50 +1.50 52.00 2650 ---- ---- ---- ---- 51.20 +1.40 49.80 OG APR25 Gold Option CALL 1650 ---- ---- ---- ---- 505.40 +8.10 497.30 1675 ---- ---- ---- ---- 482.10 +7.90 474.20 1700 ---- ---- ---- ---- 459.30 +7.80 451.50 1725 ---- ---- ---- ---- 436.90 +7.60 429.30 1750 ---- ---- ---- ---- 415.00 +7.50 407.50 1775 ---- ---- ---- ---- 393.60 +7.30 386.30 1800 ---- ---- ---- ---- 372.60 +7.10 365.50 1825 ---- ---- ---- ---- 352.20 +6.90 345.30 1830 ---- ---- ---- ---- 348.20 +6.90 341.30 1840 ---- ---- ---- ---- 340.20 +6.80 333.40 1850 ---- ---- ---- ---- 332.30 +6.80 325.50 1860 ---- ---- ---- ---- 324.50 +6.70 317.80 1870 ---- ---- ---- ---- 316.70 +6.50 310.20 1880 ---- ---- ---- ---- 309.10 +6.50 302.60 1890 ---- ---- ---- ---- 301.60 +6.40 295.20 1900 ---- ---- ---- ---- 294.20 +6.40 287.80 1910 ---- ---- ---- ---- 286.90 +6.30 280.60 1920 ---- ---- ---- ---- 279.70 +6.20 273.50 1930 ---- ---- ---- ---- 272.60 +6.10 266.50 1935 ---- ---- ---- ---- 269.10 +6.00 263.10 1940 ---- ---- ---- ---- 265.70 +6.00 259.70 1945 ---- ---- ---- ---- 262.30 +6.00 256.30 1950 ---- ---- ---- ---- 258.90 +5.90 253.00 1955 ---- ---- ---- ---- 255.50 +5.80 249.70 1960 ---- ---- ---- ---- 252.20 +5.80 246.40 1965 ---- ---- ---- ---- 248.90 +5.70 243.20 1970 ---- ---- ---- ---- 245.70 +5.70 240.00 1975 ---- ---- ---- ---- 242.50 +5.70 236.80 1980 ---- ---- ---- ---- 239.30 +5.60 233.70 1985 ---- ---- ---- ---- 236.20 +5.60 230.60 1990 ---- ---- ---- ---- 233.10 +5.50 227.60 1995 ---- ---- ---- ---- 230.10 +5.50 224.60 2000 ---- ---- ---- ---- 227.10 +5.50 221.60 2005 ---- ---- ---- ---- 224.10 +5.40 218.70 2010 ---- ---- ---- ---- 221.20 +5.40 215.80 2015 ---- ---- ---- ---- 218.30 +5.30 213.00 2020 ---- ---- ---- ---- 215.50 +5.30 210.20 2025 ---- ---- ---- ---- 212.70 +5.30 207.40 2030 ---- ---- ---- ---- 209.90 +5.20 204.70 2035 ---- ---- ---- ---- 207.10 +5.10 202.00 2040 ---- ---- ---- ---- 204.40 +5.10 199.30 2045 ---- ---- ---- ---- 201.70 +5.00 196.70 2050 ---- ---- ---- ---- 199.10 +5.00 194.10 2055 ---- ---- ---- ---- 196.50 +5.00 191.50 2060 ---- ---- ---- ---- 193.90 +4.90 189.00 2065 ---- ---- ---- ---- 191.30 +4.80 186.50 2070 ---- ---- ---- ---- 188.80 +4.80 184.00 2075 ---- ---- ---- ---- 186.40 +4.80 181.60 2080 ---- ---- ---- ---- 183.90 +4.70 179.20 2085 ---- ---- ---- ---- 181.50 +4.70 176.80 2090 ---- ---- ---- ---- 179.20 +4.70 174.50 2095 ---- ---- ---- ---- 176.80 +4.60 172.20 2100 ---- ---- ---- ---- 174.50 +4.50 170.00 2105 ---- ---- ---- ---- 172.30 +4.50 167.80 2110 ---- ---- ---- ---- 170.10 +4.50 165.60 2115 ---- ---- ---- ---- 167.90 +4.40 163.50 2120 ---- ---- ---- ---- 165.80 +4.40 161.40 2125 ---- ---- ---- ---- 163.70 +4.40 159.30 2130 ---- ---- ---- ---- 161.60 +4.30 157.30 2135 ---- ---- ---- ---- 159.60 +4.30 155.30 2140 ---- ---- ---- ---- 157.60 +4.20 153.40 2145 ---- ---- ---- ---- 155.60 +4.10 151.50 2150 ---- ---- ---- ---- 153.70 +4.10 149.60 2155 ---- ---- ---- ---- 151.80 +4.00 147.80 2160 ---- ---- ---- ---- 149.90 +4.00 145.90 2165 ---- ---- ---- ---- 148.10 +3.90 144.20 2170 ---- ---- ---- ---- 146.30 +3.90 142.40 2175 ---- ---- ---- ---- 144.60 +3.90 140.70 2180 ---- ---- ---- ---- 142.80 +3.80 139.00 2185 ---- ---- ---- ---- 141.10 +3.80 137.30 2190 ---- ---- ---- ---- 139.50 +3.80 135.70 2195 ---- ---- ---- ---- 137.80 +3.70 134.10 2200 ---- ---- ---- ---- 136.20 +3.70 132.50 2205 ---- ---- ---- ---- 134.60 +3.70 130.90 2210 ---- ---- ---- ---- 133.00 +3.60 129.40 2215 ---- ---- ---- ---- 131.50 +3.60 127.90 2220 ---- ---- ---- ---- 129.90 +3.50 126.40 2225 ---- ---- ---- ---- 128.40 +3.50 124.90 2230 ---- ---- ---- ---- 127.00 +3.50 123.50 2235 ---- ---- ---- ---- 125.50 +3.40 122.10 2240 ---- ---- ---- ---- 124.10 +3.40 120.70 2245 ---- ---- ---- ---- 122.60 +3.30 119.30 2250 ---- ---- ---- ---- 121.20 +3.30 117.90 2255 ---- ---- ---- ---- 119.80 +3.20 116.60 2260 ---- ---- ---- ---- 118.50 +3.30 115.20 2265 ---- ---- ---- ---- 117.10 +3.20 113.90 2270 ---- ---- ---- ---- 115.80 +3.20 112.60 2275 ---- ---- ---- ---- 114.50 +3.10 111.40 2280 ---- ---- ---- ---- 113.20 +3.10 110.10 2285 ---- ---- ---- ---- 112.00 +3.10 108.90 2290 ---- ---- ---- ---- 110.70 +3.00 107.70 2295 ---- ---- ---- ---- 109.50 +3.00 106.50 2300 ---- ---- ---- ---- 108.30 +3.00 105.30 2305 ---- ---- ---- ---- 107.10 +3.00 104.10 2310 ---- ---- ---- ---- 105.90 +2.90 103.00 2315 ---- ---- ---- ---- 104.70 +2.90 101.80 2320 ---- ---- ---- ---- 103.60 +2.90 100.70 2325 ---- ---- ---- ---- 102.40 +2.80 99.60 2330 ---- ---- ---- ---- 101.30 +2.80 98.50 2335 ---- ---- ---- ---- 100.20 +2.80 97.40 2340 ---- ---- ---- ---- 99.10 +2.70 96.40 2345 ---- ---- ---- ---- 98.00 +2.70 95.30 2350 ---- ---- ---- ---- 97.00 +2.70 94.30 2355 ---- ---- ---- ---- 95.90 +2.60 93.30 2360 ---- ---- ---- ---- 94.90 +2.60 92.30 2370 ---- ---- ---- ---- 92.90 +2.60 90.30 2380 ---- ---- ---- ---- 91.00 +2.60 88.40 2390 ---- ---- ---- ---- 89.10 +2.50 86.60 2400 ---- ---- ---- ---- 87.20 +2.40 84.80 2410 ---- ---- ---- ---- 85.40 +2.30 83.10 2420 ---- ---- ---- ---- 83.70 +2.30 81.40 2430 ---- ---- ---- ---- 82.00 +2.30 79.70 2440 ---- ---- ---- ---- 80.30 +2.20 78.10 2450 ---- ---- ---- ---- 78.70 +2.20 76.50 2475 ---- ---- ---- ---- 74.90 +2.10 72.80 2500 ---- ---- ---- ---- 71.30 +1.90 69.40 2525 ---- ---- ---- ---- 68.00 +1.90 66.10 2550 ---- ---- ---- ---- 64.90 +1.80 63.10 2575 ---- ---- ---- ---- 62.00 +1.70 60.30 2600 ---- ---- ---- ---- 59.30 +1.60 57.70 2625 ---- ---- ---- ---- 56.70 +1.50 55.20 2650 ---- ---- ---- ---- 54.40 +1.50 52.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1135.10 +8.60 1126.50 1050 ---- ---- ---- ---- 1110.10 +8.60 1101.50 1075 ---- ---- ---- ---- 1085.10 +8.60 1076.50 1100 ---- ---- ---- ---- 1060.10 +8.60 1051.50 1125 ---- ---- ---- ---- 1035.10 +8.60 1026.50 1150 ---- ---- ---- ---- 1010.10 +8.60 1001.50 1175 ---- ---- ---- ---- 985.10 +8.60 976.50 1200 ---- ---- ---- ---- 960.10 +8.60 951.50 1220 ---- ---- ---- ---- 940.10 +8.60 931.50 1225 ---- ---- ---- ---- 935.10 +8.60 926.50 1230 ---- ---- ---- ---- 930.10 +8.60 921.50 1240 ---- ---- ---- ---- 920.10 +8.60 911.50 1250 ---- ---- ---- ---- 910.10 +8.60 901.50 1260 ---- ---- ---- ---- 900.10 +8.60 891.50 1270 ---- ---- ---- ---- 890.10 +8.60 881.50 1275 ---- ---- ---- ---- 885.10 +8.60 876.50 1280 ---- ---- ---- ---- 880.10 +8.60 871.50 1290 ---- ---- ---- ---- 870.10 +8.60 861.50 1300 ---- ---- ---- ---- 860.10 +8.60 851.50 1310 ---- ---- ---- ---- 850.10 +8.60 841.50 1315 ---- ---- ---- ---- 845.10 +8.60 836.50 1320 ---- ---- ---- ---- 840.10 +8.60 831.50 1325 ---- ---- ---- ---- 835.10 +8.60 826.50 1330 ---- ---- ---- ---- 830.10 +8.60 821.50 1335 ---- ---- ---- ---- 825.10 +8.60 816.50 1340 ---- ---- ---- ---- 820.10 +8.60 811.50 1345 ---- ---- ---- ---- 815.10 +8.60 806.50 1350 ---- ---- ---- ---- 810.10 +8.60 801.50 1355 ---- ---- ---- ---- 805.10 +8.60 796.50 1360 ---- ---- ---- ---- 800.10 +8.60 791.50 1365 ---- ---- ---- ---- 795.10 +8.60 786.50 1370 ---- ---- ---- ---- 790.10 +8.60 781.50 1375 ---- ---- ---- ---- 785.10 +8.60 776.50 1380 ---- ---- ---- ---- 780.10 +8.60 771.50 1385 ---- ---- ---- ---- 775.10 +8.60 766.50 1390 ---- ---- ---- ---- 770.10 +8.60 761.50 1395 ---- ---- ---- ---- 765.10 +8.60 756.50 1400 ---- ---- ---- ---- 760.10 +8.60 751.50 1405 ---- ---- ---- ---- 755.10 +8.60 746.50 1410 ---- ---- ---- ---- 750.10 +8.60 741.50 1415 ---- ---- ---- ---- 745.10 +8.60 736.50 1420 ---- ---- ---- ---- 740.10 +8.60 731.50 1425 ---- ---- ---- ---- 735.10 +8.60 726.50 1430 ---- ---- ---- ---- 730.10 +8.60 721.50 1435 ---- ---- ---- ---- 725.10 +8.60 716.50 1440 ---- ---- ---- ---- 720.10 +8.60 711.50 1445 ---- ---- ---- ---- 715.10 +8.60 706.50 1450 ---- ---- ---- ---- 710.10 +8.60 701.50 1455 ---- ---- ---- ---- 705.10 +8.60 696.50 1460 ---- ---- ---- ---- 700.10 +8.60 691.50 1465 ---- ---- ---- ---- 695.10 +8.60 686.50 1470 ---- ---- ---- ---- 690.10 +8.60 681.50 1475 ---- ---- ---- ---- 685.10 +8.60 676.50 1480 ---- ---- ---- ---- 680.10 +8.60 671.50 1485 ---- ---- ---- ---- 675.10 +8.60 666.50 1490 ---- ---- ---- ---- 670.10 +8.60 661.50 1495 ---- ---- ---- ---- 665.10 +8.60 656.50 1500 ---- ---- ---- ---- 660.10 +8.60 651.50 1505 ---- ---- ---- ---- 655.10 +8.60 646.50 1510 ---- ---- ---- ---- 650.10 +8.60 641.50 1515 ---- ---- ---- ---- 645.10 +8.60 636.50 1520 ---- ---- ---- ---- 640.10 +8.60 631.50 1525 ---- ---- ---- ---- 635.10 +8.60 626.50 1530 ---- ---- ---- ---- 630.10 +8.60 621.50 1535 ---- ---- ---- ---- 625.10 +8.60 616.50 1540 ---- ---- ---- ---- 620.10 +8.60 611.50 1545 ---- ---- ---- ---- 615.10 +8.60 606.50 1550 ---- ---- ---- ---- 610.10 +8.60 601.50 1555 ---- ---- ---- ---- 605.10 +8.60 596.50 1560 ---- ---- ---- ---- 600.10 +8.60 591.50 1565 ---- ---- ---- ---- 595.10 +8.50 586.60 1570 ---- ---- ---- ---- 590.10 +8.50 581.60 1575 ---- ---- ---- ---- 585.20 +8.50 576.70 1580 ---- ---- ---- ---- 580.30 +8.50 571.80 1585 ---- ---- ---- ---- 575.40 +8.50 566.90 1590 ---- ---- ---- ---- 570.50 +8.40 562.10 1595 ---- ---- ---- ---- 565.60 +8.40 557.20 1600 ---- ---- ---- ---- 560.70 +8.30 552.40 1605 ---- ---- ---- ---- 555.90 +8.30 547.60 1610 ---- ---- ---- ---- 551.10 +8.30 542.80 1615 ---- ---- ---- ---- 546.30 +8.20 538.10 1620 ---- ---- ---- ---- 541.50 +8.20 533.30 1625 ---- ---- ---- ---- 536.80 +8.20 528.60 1630 ---- ---- ---- ---- 532.00 +8.10 523.90 1635 ---- ---- ---- ---- 527.30 +8.10 519.20 1640 ---- ---- ---- ---- 522.60 +8.10 514.50 1645 ---- ---- ---- ---- 517.90 +8.00 509.90 1650 ---- ---- ---- ---- 513.30 +8.10 505.20 1655 ---- ---- ---- ---- 508.60 +8.00 500.60 1660 ---- ---- ---- ---- 504.00 +8.00 496.00 1665 ---- ---- ---- ---- 499.40 +8.00 491.40 1670 ---- ---- ---- ---- 494.80 +7.90 486.90 1675 ---- ---- ---- ---- 490.20 +7.90 482.30 1680 ---- ---- ---- ---- 485.70 +7.90 477.80 1685 ---- ---- ---- ---- 481.10 +7.80 473.30 1690 ---- ---- ---- ---- 476.60 +7.80 468.80 1695 ---- ---- ---- ---- 472.10 +7.80 464.30 1700 ---- ---- ---- ---- 467.60 +7.70 459.90 1705 ---- ---- ---- ---- 463.20 +7.70 455.50 1710 ---- ---- ---- ---- 458.70 +7.70 451.00 1715 ---- ---- ---- ---- 454.30 +7.60 446.70 1720 ---- ---- ---- ---- 449.90 +7.60 442.30 1725 ---- ---- ---- ---- 445.50 +7.60 437.90 1730 ---- ---- ---- ---- 441.10 +7.50 433.60 1735 ---- ---- ---- ---- 436.80 +7.50 429.30 1740 ---- ---- ---- ---- 432.40 +7.40 425.00 1745 ---- ---- ---- ---- 428.10 +7.40 420.70 1750 ---- ---- ---- ---- 423.80 +7.40 416.40 1755 ---- ---- ---- ---- 419.50 +7.30 412.20 1760 ---- ---- ---- ---- 415.30 +7.40 407.90 1765 ---- ---- ---- ---- 411.00 +7.30 403.70 1770 ---- ---- ---- ---- 406.80 +7.30 399.50 1775 ---- ---- ---- ---- 402.60 +7.20 395.40 1780 ---- ---- ---- ---- 398.40 +7.20 391.20 1785 ---- ---- ---- ---- 394.30 +7.20 387.10 1790 ---- ---- ---- ---- 390.10 +7.10 383.00 1795 ---- ---- ---- ---- 386.00 +7.10 378.90 1800 ---- ---- ---- ---- 381.90 +7.10 374.80 1805 ---- ---- ---- ---- 377.80 +7.10 370.70 1810 ---- ---- ---- ---- 373.70 +7.00 366.70 1815 ---- ---- ---- ---- 369.70 +7.00 362.70 1820 ---- ---- ---- ---- 365.60 +6.90 358.70 1825 ---- ---- ---- ---- 361.60 +6.90 354.70 1830 ---- ---- ---- ---- 357.60 +6.80 350.80 1835 ---- ---- ---- ---- 353.60 +6.80 346.80 1840 ---- ---- ---- ---- 349.70 +6.80 342.90 1845 ---- ---- ---- ---- 345.70 +6.70 339.00 1850 ---- ---- ---- ---- 341.80 +6.70 335.10 1855 ---- ---- ---- ---- 337.90 +6.60 331.30 1860 ---- ---- ---- ---- 334.10 +6.70 327.40 1865 ---- ---- ---- ---- 330.20 +6.60 323.60 1870 ---- ---- ---- ---- 326.40 +6.60 319.80 1875 ---- ---- ---- ---- 322.60 +6.50 316.10 1880 ---- ---- ---- ---- 318.80 +6.50 312.30 1885 ---- ---- ---- ---- 315.10 +6.50 308.60 1890 ---- ---- ---- ---- 311.30 +6.40 304.90 1895 ---- ---- ---- ---- 307.60 +6.30 301.30 1900 ---- ---- ---- ---- 304.00 +6.40 297.60 1905 ---- ---- ---- ---- 300.30 +6.30 294.00 1910 ---- ---- ---- ---- 296.70 +6.20 290.50 1915 ---- ---- ---- ---- 293.10 +6.20 286.90 1920 ---- ---- ---- ---- 289.60 +6.20 283.40 1925 ---- ---- ---- ---- 286.00 +6.10 279.90 1930 ---- ---- ---- ---- 282.50 +6.00 276.50 1935 ---- ---- ---- ---- 279.10 +6.10 273.00 1940 ---- ---- ---- ---- 275.70 +6.00 269.70 1945 ---- ---- ---- ---- 272.30 +6.00 266.30 1950 ---- ---- ---- ---- 268.90 +5.90 263.00 1955 ---- ---- ---- ---- 265.60 +5.90 259.70 1960 ---- ---- ---- ---- 262.30 +5.80 256.50 1965 ---- ---- ---- ---- 259.10 +5.80 253.30 1970 ---- ---- ---- ---- 255.80 +5.70 250.10 1975 ---- ---- ---- ---- 252.70 +5.70 247.00 1980 ---- ---- ---- ---- 249.50 +5.60 243.90 1985 ---- ---- ---- ---- 246.40 +5.60 240.80 1990 ---- ---- ---- ---- 243.30 +5.50 237.80 1995 ---- ---- ---- ---- 240.30 +5.50 234.80 2000 ---- ---- ---- ---- 237.30 +5.50 231.80 2005 ---- ---- ---- ---- 234.40 +5.50 228.90 2010 ---- ---- ---- ---- 231.40 +5.40 226.00 2015 ---- ---- ---- ---- 228.60 +5.40 223.20 2020 ---- ---- ---- ---- 225.70 +5.30 220.40 2025 ---- ---- ---- ---- 222.90 +5.30 217.60 2030 ---- ---- ---- ---- 220.10 +5.20 214.90 2035 ---- ---- ---- ---- 217.40 +5.20 212.20 2040 ---- ---- ---- ---- 214.60 +5.10 209.50 2045 ---- ---- ---- ---- 212.00 +5.10 206.90 2050 ---- ---- ---- ---- 209.30 +5.00 204.30 2055 ---- ---- ---- ---- 206.70 +5.00 201.70 2060 ---- ---- ---- ---- 204.10 +4.90 199.20 2065 ---- ---- ---- ---- 201.60 +4.90 196.70 2070 ---- ---- ---- ---- 199.10 +4.90 194.20 2075 ---- ---- ---- ---- 196.60 +4.80 191.80 2080 ---- ---- ---- ---- 194.20 +4.80 189.40 2085 ---- ---- ---- ---- 191.80 +4.70 187.10 2090 ---- ---- ---- ---- 189.40 +4.70 184.70 2095 ---- ---- ---- ---- 187.10 +4.60 182.50 2100 ---- ---- ---- ---- 184.80 +4.60 180.20 2105 ---- ---- ---- ---- 182.50 +4.50 178.00 2110 ---- ---- ---- ---- 180.30 +4.50 175.80 2115 ---- ---- ---- ---- 178.10 +4.40 173.70 2120 ---- ---- ---- ---- 176.00 +4.40 171.60 2125 ---- ---- ---- ---- 173.90 +4.40 169.50 2130 ---- ---- ---- ---- 171.80 +4.30 167.50 2135 ---- ---- ---- ---- 169.80 +4.30 165.50 2140 ---- ---- ---- ---- 167.80 +4.30 163.50 2145 ---- ---- ---- ---- 165.80 +4.20 161.60 2150 ---- ---- ---- ---- 163.80 +4.10 159.70 2155 ---- ---- ---- ---- 161.90 +4.10 157.80 2160 ---- ---- ---- ---- 160.10 +4.10 156.00 2165 ---- ---- ---- ---- 158.20 +4.00 154.20 2170 ---- ---- ---- ---- 156.40 +4.00 152.40 2175 ---- ---- ---- ---- 154.70 +4.00 150.70 2180 ---- ---- ---- ---- 152.90 +3.90 149.00 2185 ---- ---- ---- ---- 151.20 +3.90 147.30 2190 ---- ---- ---- ---- 149.50 +3.90 145.60 2195 ---- ---- ---- ---- 147.80 +3.80 144.00 2200 ---- ---- ---- ---- 146.20 +3.80 142.40 2205 ---- ---- ---- ---- 144.60 +3.70 140.90 2210 ---- ---- ---- ---- 143.00 +3.70 139.30 2215 ---- ---- ---- ---- 141.50 +3.70 137.80 2220 ---- ---- ---- ---- 140.00 +3.70 136.30 2225 ---- ---- ---- ---- 138.50 +3.60 134.90 2230 ---- ---- ---- ---- 137.00 +3.50 133.50 2235 ---- ---- ---- ---- 135.60 +3.60 132.00 2240 ---- ---- ---- ---- 134.20 +3.50 130.70 2245 ---- ---- ---- ---- 132.80 +3.50 129.30 2250 ---- ---- ---- ---- 131.40 +3.40 128.00 2255 ---- ---- ---- ---- 130.00 +3.40 126.60 2260 ---- ---- ---- ---- 128.70 +3.40 125.30 2265 ---- ---- ---- ---- 127.40 +3.30 124.10 2270 ---- ---- ---- ---- 126.10 +3.30 122.80 2275 ---- ---- ---- ---- 124.80 +3.20 121.60 2280 ---- ---- ---- ---- 123.60 +3.20 120.40 2285 ---- ---- ---- ---- 122.40 +3.20 119.20 2290 ---- ---- ---- ---- 121.10 +3.10 118.00 2295 ---- ---- ---- ---- 120.00 +3.20 116.80 2300 ---- ---- ---- ---- 118.80 +3.10 115.70 2305 ---- ---- ---- ---- 117.60 +3.00 114.60 2310 ---- ---- ---- ---- 116.50 +3.10 113.40 2315 ---- ---- ---- ---- 115.40 +3.00 112.40 2320 ---- ---- ---- ---- 114.30 +3.00 111.30 2325 ---- ---- ---- ---- 113.20 +3.00 110.20 2330 ---- ---- ---- ---- 112.10 +2.90 109.20 2335 ---- ---- ---- ---- 111.10 +2.90 108.20 2340 ---- ---- ---- ---- 110.00 +2.90 107.10 2345 ---- ---- ---- ---- 109.00 +2.90 106.10 2350 ---- ---- ---- ---- 108.00 +2.80 105.20 2355 ---- ---- ---- ---- 107.00 +2.80 104.20 2360 ---- ---- ---- ---- 106.00 +2.80 103.20 2365 ---- ---- ---- ---- 105.00 +2.70 102.30 2370 ---- ---- ---- ---- 104.10 +2.70 101.40 2375 ---- ---- ---- ---- 103.10 +2.70 100.40 2380 ---- ---- ---- ---- 102.20 +2.70 99.50 2385 ---- ---- ---- ---- 101.30 +2.70 98.60 2390 ---- ---- ---- ---- 100.40 +2.60 97.80 2395 ---- ---- ---- ---- 99.50 +2.60 96.90 2400 ---- ---- ---- ---- 98.60 +2.60 96.00 2405 ---- ---- ---- ---- 97.70 +2.50 95.20 2410 ---- ---- ---- ---- 96.90 +2.50 94.40 2415 ---- ---- ---- ---- 96.00 +2.50 93.50 2420 ---- ---- ---- ---- 95.20 +2.50 92.70 2425 ---- ---- ---- ---- 94.40 +2.50 91.90 2430 ---- ---- ---- ---- 93.60 +2.50 91.10 2435 ---- ---- ---- ---- 92.80 +2.40 90.40 2440 ---- ---- ---- ---- 92.00 +2.40 89.60 2450 ---- ---- ---- ---- 90.40 +2.30 88.10 2460 ---- ---- ---- ---- 88.90 +2.30 86.60 2470 ---- ---- ---- ---- 87.50 +2.30 85.20 2475 ---- ---- ---- ---- 86.80 +2.30 84.50 2480 ---- ---- ---- ---- 86.10 +2.30 83.80 2490 ---- ---- ---- ---- 84.70 +2.20 82.50 2500 ---- ---- ---- ---- 83.30 +2.10 81.20 2510 ---- ---- ---- ---- 82.00 +2.10 79.90 2520 ---- ---- ---- ---- 80.70 +2.00 78.70 2525 ---- ---- ---- ---- 80.10 +2.00 78.10 2530 ---- ---- ---- ---- 79.50 +2.00 77.50 2550 ---- ---- ---- ---- 77.10 +1.90 75.20 2575 ---- ---- ---- ---- 74.30 +1.90 72.40 2600 ---- ---- ---- ---- 71.70 +1.80 69.90 2625 ---- ---- ---- ---- 69.20 +1.70 67.50 2650 ---- ---- ---- ---- 66.90 +1.60 65.30 2675 ---- ---- ---- ---- 64.80 +1.60 63.20 2700 ---- ---- ---- ---- 62.70 +1.50 61.20 700 2725 ---- ---- ---- ---- 60.90 +1.50 59.40 2750 ---- ---- ---- ---- 59.10 +1.40 57.70 2775 ---- ---- ---- ---- 57.40 +1.40 56.00 2800 ---- ---- ---- ---- 55.80 +1.30 54.50 2825 ---- ---- ---- ---- 54.40 +1.30 53.10 2850 ---- ---- ---- ---- 53.00 +1.30 51.70 2875 ---- ---- ---- ---- 51.70 +1.20 50.50 2900 ---- ---- ---- ---- 50.40 +1.10 49.30 2925 ---- ---- ---- ---- 49.30 +1.10 48.20 2950 ---- ---- ---- ---- 48.20 +1.10 47.10 2975 ---- ---- ---- ---- 47.20 +1.10 46.10 3000 ---- ---- ---- ---- 46.20 +1.00 45.20 3100 ---- ---- ---- ---- 42.90 +.90 42.00 3200 ---- ---- ---- ---- 40.30 +.90 39.40 3300 ---- ---- ---- ---- 38.20 +.70 37.50 3400 ---- ---- ---- ---- 36.60 +.70 35.90 3500 ---- ---- ---- ---- 35.40 +.70 34.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1112.10 +8.60 1103.50 1100 ---- ---- ---- ---- 1087.10 +8.60 1078.50 1125 ---- ---- ---- ---- 1062.10 +8.60 1053.50 1150 ---- ---- ---- ---- 1037.10 +8.60 1028.50 1175 ---- ---- ---- ---- 1012.10 +8.60 1003.50 1200 ---- ---- ---- ---- 987.10 +8.60 978.50 1225 ---- ---- ---- ---- 962.10 +8.60 953.50 1250 ---- ---- ---- ---- 937.10 +8.60 928.50 1270 ---- ---- ---- ---- 917.10 +8.60 908.50 1275 ---- ---- ---- ---- 912.10 +8.60 903.50 1280 ---- ---- ---- ---- 907.10 +8.60 898.50 1290 ---- ---- ---- ---- 897.10 +8.60 888.50 1300 ---- ---- ---- ---- 887.10 +8.60 878.50 1310 ---- ---- ---- ---- 877.10 +8.60 868.50 1320 ---- ---- ---- ---- 867.10 +8.60 858.50 1325 ---- ---- ---- ---- 862.10 +8.60 853.50 1330 ---- ---- ---- ---- 857.10 +8.60 848.50 1340 ---- ---- ---- ---- 847.10 +8.60 838.50 1350 ---- ---- ---- ---- 837.10 +8.60 828.50 1360 ---- ---- ---- ---- 827.10 +8.60 818.50 1370 ---- ---- ---- ---- 817.10 +8.60 808.50 1375 ---- ---- ---- ---- 812.10 +8.60 803.50 1380 ---- ---- ---- ---- 807.10 +8.60 798.50 1385 ---- ---- ---- ---- 802.10 +8.60 793.50 1390 ---- ---- ---- ---- 797.10 +8.60 788.50 1395 ---- ---- ---- ---- 792.10 +8.60 783.50 1400 ---- ---- ---- ---- 787.10 +8.60 778.50 1405 ---- ---- ---- ---- 782.10 +8.60 773.50 1410 ---- ---- ---- ---- 777.10 +8.60 768.50 1415 ---- ---- ---- ---- 772.10 +8.60 763.50 1420 ---- ---- ---- ---- 767.10 +8.60 758.50 1425 ---- ---- ---- ---- 762.10 +8.60 753.50 1430 ---- ---- ---- ---- 757.10 +8.60 748.50 1435 ---- ---- ---- ---- 752.10 +8.60 743.50 1440 ---- ---- ---- ---- 747.10 +8.60 738.50 1445 ---- ---- ---- ---- 742.10 +8.60 733.50 1450 ---- ---- ---- ---- 737.10 +8.60 728.50 1455 ---- ---- ---- ---- 732.10 +8.60 723.50 1460 ---- ---- ---- ---- 727.10 +8.60 718.50 1465 ---- ---- ---- ---- 722.10 +8.60 713.50 1470 ---- ---- ---- ---- 717.10 +8.60 708.50 1475 ---- ---- ---- ---- 712.10 +8.60 703.50 1480 ---- ---- ---- ---- 707.10 +8.60 698.50 1485 ---- ---- ---- ---- 702.10 +8.60 693.50 1490 ---- ---- ---- ---- 697.10 +8.60 688.50 1495 ---- ---- ---- ---- 692.10 +8.60 683.50 1500 ---- ---- ---- ---- 687.10 +8.60 678.50 1505 ---- ---- ---- ---- 682.10 +8.60 673.50 1510 ---- ---- ---- ---- 677.10 +8.60 668.50 1515 ---- ---- ---- ---- 672.10 +8.60 663.50 1520 ---- ---- ---- ---- 667.10 +8.60 658.50 1525 ---- ---- ---- ---- 662.10 +8.60 653.50 1530 ---- ---- ---- ---- 657.10 +8.60 648.50 1535 ---- ---- ---- ---- 652.10 +8.50 643.60 1540 ---- ---- ---- ---- 647.20 +8.60 638.60 1545 ---- ---- ---- ---- 642.20 +8.50 633.70 1550 ---- ---- ---- ---- 637.30 +8.50 628.80 1555 ---- ---- ---- ---- 632.40 +8.40 624.00 1560 ---- ---- ---- ---- 627.50 +8.40 619.10 1565 ---- ---- ---- ---- 622.70 +8.40 614.30 1570 ---- ---- ---- ---- 617.80 +8.30 609.50 1575 ---- ---- ---- ---- 613.00 +8.30 604.70 1580 ---- ---- ---- ---- 608.20 +8.30 599.90 1585 ---- ---- ---- ---- 603.40 +8.30 595.10 1590 ---- ---- ---- ---- 598.60 +8.20 590.40 1595 ---- ---- ---- ---- 593.90 +8.30 585.60 1600 ---- ---- ---- ---- 589.10 +8.20 580.90 1605 ---- ---- ---- ---- 584.40 +8.10 576.30 1610 ---- ---- ---- ---- 579.70 +8.10 571.60 1615 ---- ---- ---- ---- 575.00 +8.10 566.90 1620 ---- ---- ---- ---- 570.40 +8.10 562.30 1625 ---- ---- ---- ---- 565.70 +8.00 557.70 1630 ---- ---- ---- ---- 561.10 +8.00 553.10 1635 ---- ---- ---- ---- 556.50 +8.00 548.50 1640 ---- ---- ---- ---- 551.90 +8.00 543.90 1645 ---- ---- ---- ---- 547.30 +7.90 539.40 1650 ---- ---- ---- ---- 542.80 +7.90 534.90 1655 ---- ---- ---- ---- 538.20 +7.80 530.40 1660 ---- ---- ---- ---- 533.70 +7.80 525.90 1665 ---- ---- ---- ---- 529.20 +7.80 521.40 1670 ---- ---- ---- ---- 524.70 +7.80 516.90 1675 ---- ---- ---- ---- 520.30 +7.80 512.50 1680 ---- ---- ---- ---- 515.80 +7.70 508.10 1685 ---- ---- ---- ---- 511.40 +7.70 503.70 1690 ---- ---- ---- ---- 507.00 +7.70 499.30 1695 ---- ---- ---- ---- 502.60 +7.70 494.90 1700 ---- ---- ---- ---- 498.20 +7.60 490.60 1705 ---- ---- ---- ---- 493.80 +7.60 486.20 1710 ---- ---- ---- ---- 489.50 +7.60 481.90 1715 ---- ---- ---- ---- 485.20 +7.60 477.60 1720 ---- ---- ---- ---- 480.90 +7.60 473.30 1725 ---- ---- ---- ---- 476.60 +7.50 469.10 1730 ---- ---- ---- ---- 472.30 +7.50 464.80 1735 ---- ---- ---- ---- 468.00 +7.40 460.60 1740 ---- ---- ---- ---- 463.80 +7.40 456.40 1745 ---- ---- ---- ---- 459.60 +7.40 452.20 1750 ---- ---- ---- ---- 455.40 +7.40 448.00 1755 ---- ---- ---- ---- 451.20 +7.30 443.90 1760 ---- ---- ---- ---- 447.00 +7.30 439.70 1765 ---- ---- ---- ---- 442.90 +7.30 435.60 1770 ---- ---- ---- ---- 438.70 +7.20 431.50 1775 ---- ---- ---- ---- 434.60 +7.20 427.40 1780 ---- ---- ---- ---- 430.50 +7.10 423.40 1785 ---- ---- ---- ---- 426.40 +7.10 419.30 1790 ---- ---- ---- ---- 422.30 +7.00 415.30 1795 ---- ---- ---- ---- 418.30 +7.00 411.30 1800 ---- ---- ---- ---- 414.30 +7.00 407.30 1805 ---- ---- ---- ---- 410.30 +7.00 403.30 1810 ---- ---- ---- ---- 406.30 +7.00 399.30 1815 ---- ---- ---- ---- 402.30 +6.90 395.40 1820 ---- ---- ---- ---- 398.30 +6.90 391.40 1825 ---- ---- ---- ---- 394.40 +6.90 387.50 1830 ---- ---- ---- ---- 390.50 +6.90 383.60 1835 ---- ---- ---- ---- 386.60 +6.80 379.80 1840 ---- ---- ---- ---- 382.70 +6.80 375.90 1845 ---- ---- ---- ---- 378.80 +6.70 372.10 1850 ---- ---- ---- ---- 374.90 +6.60 368.30 1855 ---- ---- ---- ---- 371.10 +6.60 364.50 1860 ---- ---- ---- ---- 367.30 +6.60 360.70 1865 ---- ---- ---- ---- 363.50 +6.60 356.90 1870 ---- ---- ---- ---- 359.70 +6.50 353.20 1875 ---- ---- ---- ---- 356.00 +6.60 349.40 1880 ---- ---- ---- ---- 352.20 +6.50 345.70 1885 ---- ---- ---- ---- 348.50 +6.50 342.00 1890 ---- ---- ---- ---- 344.80 +6.40 338.40 1895 ---- ---- ---- ---- 341.10 +6.40 334.70 1900 ---- ---- ---- ---- 337.50 +6.40 331.10 1905 ---- ---- ---- ---- 333.80 +6.30 327.50 1910 ---- ---- ---- ---- 330.20 +6.20 324.00 1915 ---- ---- ---- ---- 326.70 +6.30 320.40 1920 ---- ---- ---- ---- 323.10 +6.20 316.90 1925 ---- ---- ---- ---- 319.60 +6.20 313.40 1930 ---- ---- ---- ---- 316.10 +6.20 309.90 1935 ---- ---- ---- ---- 312.60 +6.10 306.50 1940 ---- ---- ---- ---- 309.20 +6.10 303.10 1945 ---- ---- ---- ---- 305.70 +6.00 299.70 1950 ---- ---- ---- ---- 302.40 +6.00 296.40 1955 ---- ---- ---- ---- 299.00 +5.90 293.10 1960 ---- ---- ---- ---- 295.70 +5.90 289.80 1965 ---- ---- ---- ---- 292.40 +5.90 286.50 1970 ---- ---- ---- ---- 289.20 +5.90 283.30 1975 ---- ---- ---- ---- 285.90 +5.80 280.10 1980 ---- ---- ---- ---- 282.80 +5.80 277.00 1985 ---- ---- ---- ---- 279.60 +5.70 273.90 1990 ---- ---- ---- ---- 276.50 +5.70 270.80 1995 ---- ---- ---- ---- 273.40 +5.60 267.80 2000 ---- ---- ---- ---- 270.40 +5.60 264.80 2005 ---- ---- ---- ---- 267.40 +5.60 261.80 2010 ---- ---- ---- ---- 264.40 +5.50 258.90 2015 ---- ---- ---- ---- 261.50 +5.50 256.00 2020 ---- ---- ---- ---- 258.50 +5.40 253.10 2025 ---- ---- ---- ---- 255.70 +5.40 250.30 2030 ---- ---- ---- ---- 252.90 +5.40 247.50 2035 ---- ---- ---- ---- 250.10 +5.40 244.70 2040 ---- ---- ---- ---- 247.30 +5.30 242.00 2045 ---- ---- ---- ---- 244.60 +5.30 239.30 2050 ---- ---- ---- ---- 241.90 +5.20 236.70 2055 ---- ---- ---- ---- 239.20 +5.20 234.00 2060 ---- ---- ---- ---- 236.60 +5.10 231.50 2065 ---- ---- ---- ---- 234.00 +5.10 228.90 2070 ---- ---- ---- ---- 231.40 +5.00 226.40 2075 ---- ---- ---- ---- 228.90 +5.00 223.90 2080 ---- ---- ---- ---- 226.40 +5.00 221.40 2085 ---- ---- ---- ---- 223.90 +4.90 219.00 2090 ---- ---- ---- ---- 221.50 +4.90 216.60 2095 ---- ---- ---- ---- 219.10 +4.90 214.20 2100 ---- ---- ---- ---- 216.70 +4.80 211.90 2105 ---- ---- ---- ---- 214.40 +4.80 209.60 2110 ---- ---- ---- ---- 212.10 +4.70 207.40 2115 ---- ---- ---- ---- 209.80 +4.70 205.10 2120 ---- ---- ---- ---- 207.60 +4.60 203.00 2125 ---- ---- ---- ---- 205.40 +4.60 200.80 2130 ---- ---- ---- ---- 203.30 +4.60 198.70 2135 ---- ---- ---- ---- 201.10 +4.50 196.60 2140 ---- ---- ---- ---- 199.00 +4.50 194.50 2145 ---- ---- ---- ---- 197.00 +4.50 192.50 2150 ---- ---- ---- ---- 195.00 +4.50 190.50 2155 ---- ---- ---- ---- 193.00 +4.40 188.60 2160 ---- ---- ---- ---- 191.00 +4.40 186.60 2165 ---- ---- ---- ---- 189.10 +4.30 184.80 2170 ---- ---- ---- ---- 187.20 +4.30 182.90 2175 ---- ---- ---- ---- 185.30 +4.20 181.10 2180 ---- ---- ---- ---- 183.50 +4.20 179.30 2185 ---- ---- ---- ---- 181.70 +4.20 177.50 2190 ---- ---- ---- ---- 180.00 +4.20 175.80 2195 ---- ---- ---- ---- 178.20 +4.10 174.10 2200 ---- ---- ---- ---- 176.50 +4.10 172.40 2205 ---- ---- ---- ---- 174.90 +4.10 170.80 2210 ---- ---- ---- ---- 173.20 +4.00 169.20 2215 ---- ---- ---- ---- 171.60 +4.00 167.60 2220 ---- ---- ---- ---- 170.00 +3.90 166.10 2225 ---- ---- ---- ---- 168.40 +3.90 164.50 2230 ---- ---- ---- ---- 166.90 +3.90 163.00 2235 ---- ---- ---- ---- 165.40 +3.90 161.50 2240 ---- ---- ---- ---- 163.90 +3.80 160.10 2245 ---- ---- ---- ---- 162.40 +3.70 158.70 2250 ---- ---- ---- ---- 161.00 +3.70 157.30 2255 ---- ---- ---- ---- 159.60 +3.70 155.90 2260 ---- ---- ---- ---- 158.20 +3.70 154.50 2265 ---- ---- ---- ---- 156.80 +3.60 153.20 2270 ---- ---- ---- ---- 155.50 +3.60 151.90 2275 ---- ---- ---- ---- 154.20 +3.60 150.60 2280 ---- ---- ---- ---- 152.80 +3.50 149.30 2285 ---- ---- ---- ---- 151.60 +3.60 148.00 2290 ---- ---- ---- ---- 150.30 +3.50 146.80 2295 ---- ---- ---- ---- 149.00 +3.40 145.60 2300 ---- ---- ---- ---- 147.80 +3.40 144.40 2305 ---- ---- ---- ---- 146.60 +3.40 143.20 2310 ---- ---- ---- ---- 145.40 +3.40 142.00 2315 ---- ---- ---- ---- 144.20 +3.30 140.90 2320 ---- ---- ---- ---- 143.10 +3.30 139.80 2325 ---- ---- ---- ---- 142.00 +3.40 138.60 2330 ---- ---- ---- ---- 140.80 +3.30 137.50 2335 ---- ---- ---- ---- 139.70 +3.20 136.50 2340 ---- ---- ---- ---- 138.60 +3.20 135.40 2345 ---- ---- ---- ---- 137.60 +3.20 134.40 2350 ---- ---- ---- ---- 136.50 +3.20 133.30 2355 ---- ---- ---- ---- 135.50 +3.20 132.30 2360 ---- ---- ---- ---- 134.40 +3.10 131.30 2365 ---- ---- ---- ---- 133.40 +3.10 130.30 2370 ---- ---- ---- ---- 132.40 +3.10 129.30 2375 ---- ---- ---- ---- 131.40 +3.00 128.40 2380 ---- ---- ---- ---- 130.40 +3.00 127.40 2385 ---- ---- ---- ---- 129.50 +3.00 126.50 2390 ---- ---- ---- ---- 128.50 +3.00 125.50 2395 ---- ---- ---- ---- 127.60 +3.00 124.60 2400 ---- ---- ---- ---- 126.60 +2.90 123.70 2405 ---- ---- ---- ---- 125.70 +2.90 122.80 2410 ---- ---- ---- ---- 124.80 +2.90 121.90 2415 ---- ---- ---- ---- 123.90 +2.80 121.10 2420 ---- ---- ---- ---- 123.00 +2.80 120.20 2425 ---- ---- ---- ---- 122.20 +2.90 119.30 2430 ---- ---- ---- ---- 121.30 +2.80 118.50 2435 ---- ---- ---- ---- 120.50 +2.80 117.70 2440 ---- ---- ---- ---- 119.60 +2.70 116.90 2445 ---- ---- ---- ---- 118.80 +2.70 116.10 2450 ---- ---- ---- ---- 118.00 +2.70 115.30 2455 ---- ---- ---- ---- 117.20 +2.70 114.50 2460 ---- ---- ---- ---- 116.40 +2.70 113.70 2470 ---- ---- ---- ---- 114.80 +2.60 112.20 2475 ---- ---- ---- ---- 114.10 +2.70 111.40 2480 ---- ---- ---- ---- 113.30 +2.60 110.70 2490 ---- ---- ---- ---- 111.80 +2.50 109.30 2500 ---- ---- ---- ---- 110.40 +2.50 107.90 2510 ---- ---- ---- ---- 109.00 +2.50 106.50 2520 ---- ---- ---- ---- 107.60 +2.50 105.10 2525 ---- ---- ---- ---- 106.90 +2.40 104.50 2530 ---- ---- ---- ---- 106.20 +2.40 103.80 2540 ---- ---- ---- ---- 104.90 +2.30 102.60 2550 ---- ---- ---- ---- 103.70 +2.40 101.30 2560 ---- ---- ---- ---- 102.40 +2.30 100.10 2575 ---- ---- ---- ---- 100.60 +2.20 98.40 2600 ---- ---- ---- ---- 97.80 +2.20 95.60 2625 ---- ---- ---- ---- 95.10 +2.20 92.90 2650 ---- ---- ---- ---- 92.50 +2.00 90.50 2675 ---- ---- ---- ---- 90.10 +1.90 88.20 2700 ---- ---- ---- ---- 87.90 +1.90 86.00 2725 ---- ---- ---- ---- 85.80 +1.90 83.90 2750 ---- ---- ---- ---- 83.80 +1.80 82.00 3000 ---- ---- ---- ---- 69.30 +1.40 67.90 2500 3500 ---- ---- ---- ---- 57.20 +.90 56.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 876.80 +8.60 868.20 1350 ---- ---- ---- ---- 851.80 +8.60 843.20 1375 ---- ---- ---- ---- 826.80 +8.60 818.20 1400 ---- ---- ---- ---- 801.80 +8.60 793.20 1425 ---- ---- ---- ---- 776.80 +8.60 768.20 1450 ---- ---- ---- ---- 751.80 +8.60 743.20 1475 ---- ---- ---- ---- 726.80 +8.60 718.20 1500 ---- ---- ---- ---- 701.80 +8.50 693.30 1520 ---- ---- ---- ---- 682.10 +8.50 673.60 1525 ---- ---- ---- ---- 677.20 +8.40 668.80 1530 ---- ---- ---- ---- 672.30 +8.40 663.90 1540 ---- ---- ---- ---- 662.60 +8.30 654.30 1550 ---- ---- ---- ---- 653.00 +8.30 644.70 1560 ---- ---- ---- ---- 643.50 +8.20 635.30 1570 ---- ---- ---- ---- 634.10 +8.30 625.80 1575 ---- ---- ---- ---- 629.40 +8.20 621.20 1580 ---- ---- ---- ---- 624.70 +8.20 616.50 1590 ---- ---- ---- ---- 615.40 +8.20 607.20 1600 ---- ---- ---- ---- 606.10 +8.00 598.10 1610 ---- ---- ---- ---- 596.90 +8.00 588.90 1615 ---- ---- ---- ---- 592.40 +8.00 584.40 1620 ---- ---- ---- ---- 587.80 +7.90 579.90 1625 ---- ---- ---- ---- 583.30 +7.90 575.40 1630 ---- ---- ---- ---- 578.80 +7.90 570.90 1635 ---- ---- ---- ---- 574.30 +7.90 566.40 1640 ---- ---- ---- ---- 569.80 +7.80 562.00 1645 ---- ---- ---- ---- 565.40 +7.80 557.60 1650 ---- ---- ---- ---- 560.90 +7.80 553.10 1655 ---- ---- ---- ---- 556.50 +7.80 548.70 1660 ---- ---- ---- ---- 552.10 +7.70 544.40 1665 ---- ---- ---- ---- 547.70 +7.70 540.00 1670 ---- ---- ---- ---- 543.30 +7.60 535.70 1675 ---- ---- ---- ---- 539.00 +7.70 531.30 1680 ---- ---- ---- ---- 534.60 +7.60 527.00 1685 ---- ---- ---- ---- 530.30 +7.60 522.70 1690 ---- ---- ---- ---- 526.00 +7.60 518.40 1695 ---- ---- ---- ---- 521.70 +7.50 514.20 1700 ---- ---- ---- ---- 517.50 +7.60 509.90 1705 ---- ---- ---- ---- 513.20 +7.50 505.70 1710 ---- ---- ---- ---- 509.00 +7.50 501.50 1715 ---- ---- ---- ---- 504.70 +7.40 497.30 1720 ---- ---- ---- ---- 500.50 +7.40 493.10 1725 ---- ---- ---- ---- 496.30 +7.30 489.00 1730 ---- ---- ---- ---- 492.20 +7.40 484.80 1735 ---- ---- ---- ---- 488.00 +7.30 480.70 1740 ---- ---- ---- ---- 483.90 +7.30 476.60 1745 ---- ---- ---- ---- 479.80 +7.30 472.50 1750 ---- ---- ---- ---- 475.70 +7.30 468.40 1755 ---- ---- ---- ---- 471.60 +7.30 464.30 1760 ---- ---- ---- ---- 467.50 +7.20 460.30 1765 ---- ---- ---- ---- 463.40 +7.10 456.30 1770 ---- ---- ---- ---- 459.40 +7.10 452.30 1775 ---- ---- ---- ---- 455.40 +7.10 448.30 1780 ---- ---- ---- ---- 451.40 +7.10 444.30 1785 ---- ---- ---- ---- 447.40 +7.10 440.30 1790 ---- ---- ---- ---- 443.40 +7.00 436.40 1795 ---- ---- ---- ---- 439.40 +6.90 432.50 1800 ---- ---- ---- ---- 435.50 +7.00 428.50 1805 ---- ---- ---- ---- 431.60 +6.90 424.70 1810 ---- ---- ---- ---- 427.70 +6.90 420.80 1815 ---- ---- ---- ---- 423.80 +6.90 416.90 1820 ---- ---- ---- ---- 419.90 +6.80 413.10 1825 ---- ---- ---- ---- 416.00 +6.80 409.20 1830 ---- ---- ---- ---- 412.20 +6.80 405.40 1835 ---- ---- ---- ---- 408.40 +6.80 401.60 1840 ---- ---- ---- ---- 404.60 +6.70 397.90 1845 ---- ---- ---- ---- 400.80 +6.70 394.10 1850 ---- ---- ---- ---- 397.00 +6.60 390.40 1855 ---- ---- ---- ---- 393.30 +6.70 386.60 1860 ---- ---- ---- ---- 389.50 +6.60 382.90 1865 ---- ---- ---- ---- 385.80 +6.60 379.20 1870 ---- ---- ---- ---- 382.10 +6.50 375.60 1875 ---- ---- ---- ---- 378.40 +6.50 371.90 1880 ---- ---- ---- ---- 374.70 +6.40 368.30 1885 ---- ---- ---- ---- 371.10 +6.50 364.60 1890 ---- ---- ---- ---- 367.40 +6.40 361.00 1895 ---- ---- ---- ---- 363.80 +6.40 357.40 1900 ---- ---- ---- ---- 360.20 +6.30 353.90 1905 ---- ---- ---- ---- 356.60 +6.30 350.30 1910 ---- ---- ---- ---- 353.10 +6.30 346.80 1915 ---- ---- ---- ---- 349.50 +6.20 343.30 1920 ---- ---- ---- ---- 346.00 +6.20 339.80 1925 ---- ---- ---- ---- 342.50 +6.10 336.40 1930 ---- ---- ---- ---- 339.10 +6.20 332.90 1935 ---- ---- ---- ---- 335.60 +6.10 329.50 1940 ---- ---- ---- ---- 332.20 +6.00 326.20 1945 ---- ---- ---- ---- 328.80 +6.00 322.80 1950 ---- ---- ---- ---- 325.50 +6.00 319.50 1955 ---- ---- ---- ---- 322.20 +6.00 316.20 1960 ---- ---- ---- ---- 318.90 +6.00 312.90 1965 ---- ---- ---- ---- 315.60 +5.90 309.70 1970 ---- ---- ---- ---- 312.30 +5.80 306.50 1975 ---- ---- ---- ---- 309.10 +5.80 303.30 1980 ---- ---- ---- ---- 306.00 +5.80 300.20 1985 ---- ---- ---- ---- 302.80 +5.70 297.10 1990 ---- ---- ---- ---- 299.70 +5.70 294.00 1995 ---- ---- ---- ---- 296.70 +5.70 291.00 2000 ---- ---- ---- ---- 293.60 +5.60 288.00 2005 ---- ---- ---- ---- 290.60 +5.60 285.00 2010 ---- ---- ---- ---- 287.60 +5.50 282.10 2015 ---- ---- ---- ---- 284.70 +5.50 279.20 2020 ---- ---- ---- ---- 281.80 +5.50 276.30 2025 ---- ---- ---- ---- 279.00 +5.50 273.50 2030 ---- ---- ---- ---- 276.10 +5.40 270.70 2035 ---- ---- ---- ---- 273.30 +5.40 267.90 2040 ---- ---- ---- ---- 270.60 +5.40 265.20 2045 ---- ---- ---- ---- 267.90 +5.40 262.50 2050 ---- ---- ---- ---- 265.20 +5.30 259.90 2055 ---- ---- ---- ---- 262.50 +5.20 257.30 2060 ---- ---- ---- ---- 259.90 +5.20 254.70 2065 ---- ---- ---- ---- 257.30 +5.20 252.10 2070 ---- ---- ---- ---- 254.70 +5.10 249.60 2075 ---- ---- ---- ---- 252.20 +5.10 247.10 2080 ---- ---- ---- ---- 249.70 +5.10 244.60 2085 ---- ---- ---- ---- 247.30 +5.10 242.20 2090 ---- ---- ---- ---- 244.80 +5.00 239.80 2095 ---- ---- ---- ---- 242.40 +5.00 237.40 2100 ---- ---- ---- ---- 240.00 +4.90 235.10 2105 ---- ---- ---- ---- 237.70 +4.90 232.80 2110 ---- ---- ---- ---- 235.40 +4.90 230.50 2115 ---- ---- ---- ---- 233.10 +4.80 228.30 2120 ---- ---- ---- ---- 230.90 +4.80 226.10 2125 ---- ---- ---- ---- 228.70 +4.80 223.90 2130 ---- ---- ---- ---- 226.50 +4.70 221.80 2135 ---- ---- ---- ---- 224.40 +4.70 219.70 2140 ---- ---- ---- ---- 222.30 +4.70 217.60 2145 ---- ---- ---- ---- 220.20 +4.60 215.60 2150 ---- ---- ---- ---- 218.20 +4.60 213.60 2155 ---- ---- ---- ---- 216.10 +4.50 211.60 2160 ---- ---- ---- ---- 214.20 +4.50 209.70 2165 ---- ---- ---- ---- 212.20 +4.50 207.70 2170 ---- ---- ---- ---- 210.30 +4.40 205.90 2175 ---- ---- ---- ---- 208.50 +4.50 204.00 2180 ---- ---- ---- ---- 206.60 +4.40 202.20 2185 ---- ---- ---- ---- 204.80 +4.40 200.40 2190 ---- ---- ---- ---- 203.00 +4.30 198.70 2195 ---- ---- ---- ---- 201.30 +4.30 197.00 2200 ---- ---- ---- ---- 199.60 +4.30 195.30 2205 ---- ---- ---- ---- 197.90 +4.30 193.60 2210 ---- ---- ---- ---- 196.20 +4.20 192.00 2215 ---- ---- ---- ---- 194.60 +4.20 190.40 2220 ---- ---- ---- ---- 193.00 +4.20 188.80 2225 ---- ---- ---- ---- 191.40 +4.10 187.30 2230 ---- ---- ---- ---- 189.90 +4.10 185.80 2235 ---- ---- ---- ---- 188.30 +4.00 184.30 2240 ---- ---- ---- ---- 186.80 +4.00 182.80 2245 ---- ---- ---- ---- 185.40 +4.00 181.40 2250 ---- ---- ---- ---- 183.90 +3.90 180.00 2255 ---- ---- ---- ---- 182.50 +3.90 178.60 2260 ---- ---- ---- ---- 181.10 +3.90 177.20 2265 ---- ---- ---- ---- 179.70 +3.80 175.90 2270 ---- ---- ---- ---- 178.40 +3.90 174.50 2275 ---- ---- ---- ---- 177.10 +3.90 173.20 2280 ---- ---- ---- ---- 175.70 +3.70 172.00 2285 ---- ---- ---- ---- 174.50 +3.80 170.70 2290 ---- ---- ---- ---- 173.20 +3.70 169.50 2295 ---- ---- ---- ---- 171.90 +3.70 168.20 2300 ---- ---- ---- ---- 170.70 +3.70 167.00 2305 ---- ---- ---- ---- 169.50 +3.70 165.80 2310 ---- ---- ---- ---- 168.30 +3.60 164.70 2315 ---- ---- ---- ---- 167.10 +3.60 163.50 2320 ---- ---- ---- ---- 166.00 +3.60 162.40 2325 ---- ---- ---- ---- 164.80 +3.50 161.30 2330 ---- ---- ---- ---- 163.70 +3.50 160.20 2335 ---- ---- ---- ---- 162.60 +3.50 159.10 2340 ---- ---- ---- ---- 161.50 +3.50 158.00 2345 ---- ---- ---- ---- 160.40 +3.40 157.00 2350 ---- ---- ---- ---- 159.40 +3.40 156.00 2355 ---- ---- ---- ---- 158.30 +3.40 154.90 2360 ---- ---- ---- ---- 157.30 +3.40 153.90 2365 ---- ---- ---- ---- 156.30 +3.40 152.90 2370 ---- ---- ---- ---- 155.30 +3.40 151.90 2375 ---- ---- ---- ---- 154.30 +3.30 151.00 2380 ---- ---- ---- ---- 153.30 +3.30 150.00 2385 ---- ---- ---- ---- 152.30 +3.20 149.10 2390 ---- ---- ---- ---- 151.40 +3.30 148.10 2395 ---- ---- ---- ---- 150.40 +3.20 147.20 2400 ---- ---- ---- ---- 149.50 +3.20 146.30 2405 ---- ---- ---- ---- 148.60 +3.20 145.40 2410 ---- ---- ---- ---- 147.70 +3.20 144.50 2415 ---- ---- ---- ---- 146.80 +3.10 143.70 2420 ---- ---- ---- ---- 145.90 +3.10 142.80 2425 ---- ---- ---- ---- 145.00 +3.10 141.90 2430 ---- ---- ---- ---- 144.20 +3.10 141.10 2435 ---- ---- ---- ---- 143.30 +3.00 140.30 2440 ---- ---- ---- ---- 142.50 +3.10 139.40 2445 ---- ---- ---- ---- 141.60 +3.00 138.60 2450 ---- ---- ---- ---- 140.80 +3.00 137.80 2455 ---- ---- ---- ---- 140.00 +3.00 137.00 2460 ---- ---- ---- ---- 139.20 +3.00 136.20 2465 ---- ---- ---- ---- 138.40 +2.90 135.50 2470 ---- ---- ---- ---- 137.60 +2.90 134.70 2475 ---- ---- ---- ---- 136.80 +2.90 133.90 2480 ---- ---- ---- ---- 136.10 +2.90 133.20 2490 ---- ---- ---- ---- 134.60 +2.90 131.70 2500 ---- ---- ---- ---- 133.10 +2.80 130.30 2510 ---- ---- ---- ---- 131.70 +2.80 128.90 2520 ---- ---- ---- ---- 130.30 +2.80 127.50 2525 ---- ---- ---- ---- 129.60 +2.70 126.90 2530 ---- ---- ---- ---- 128.90 +2.70 126.20 2540 ---- ---- ---- ---- 127.60 +2.70 124.90 2550 ---- ---- ---- ---- 126.30 +2.70 123.60 2560 ---- ---- ---- ---- 125.00 +2.60 122.40 2570 ---- ---- ---- ---- 123.80 +2.60 121.20 2575 ---- ---- ---- ---- 123.20 +2.60 120.60 2600 ---- ---- ---- ---- 120.20 +2.40 117.80 2625 ---- ---- ---- ---- 117.50 +2.40 115.10 2650 ---- ---- ---- ---- 114.90 +2.40 112.50 2675 ---- ---- ---- ---- 112.40 +2.20 110.20 2700 ---- ---- ---- ---- 110.10 +2.20 107.90 2725 ---- ---- ---- ---- 108.00 +2.20 105.80 2750 ---- ---- ---- ---- 105.90 +2.10 103.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 876.30 +8.60 867.70 1375 ---- ---- ---- ---- 851.30 +8.60 842.70 1400 ---- ---- ---- ---- 826.30 +8.60 817.70 1425 ---- ---- ---- ---- 801.30 +8.60 792.70 1450 ---- ---- ---- ---- 776.30 +8.60 767.70 1475 ---- ---- ---- ---- 751.30 +8.60 742.70 1500 ---- ---- ---- ---- 726.60 +8.40 718.20 1525 ---- ---- ---- ---- 702.40 +8.30 694.10 1530 ---- ---- ---- ---- 697.70 +8.40 689.30 1540 ---- ---- ---- ---- 688.10 +8.20 679.90 1550 ---- ---- ---- ---- 678.70 +8.20 670.50 1560 ---- ---- ---- ---- 669.30 +8.10 661.20 1570 ---- ---- ---- ---- 660.00 +8.10 651.90 1575 ---- ---- ---- ---- 655.40 +8.10 647.30 1580 ---- ---- ---- ---- 650.80 +8.10 642.70 1590 ---- ---- ---- ---- 641.60 +8.00 633.60 1600 ---- ---- ---- ---- 632.60 +8.00 624.60 1610 ---- ---- ---- ---- 623.50 +7.90 615.60 1620 ---- ---- ---- ---- 614.60 +7.90 606.70 1625 ---- ---- ---- ---- 610.10 +7.90 602.20 1630 ---- ---- ---- ---- 605.70 +7.90 597.80 1635 ---- ---- ---- ---- 601.30 +7.90 593.40 1640 ---- ---- ---- ---- 596.90 +7.80 589.10 1645 ---- ---- ---- ---- 592.50 +7.80 584.70 1650 ---- ---- ---- ---- 588.10 +7.80 580.30 1655 ---- ---- ---- ---- 583.70 +7.70 576.00 1660 ---- ---- ---- ---- 579.40 +7.70 571.70 1665 ---- ---- ---- ---- 575.10 +7.70 567.40 1670 ---- ---- ---- ---- 570.80 +7.70 563.10 1675 ---- ---- ---- ---- 566.50 +7.60 558.90 1680 ---- ---- ---- ---- 562.20 +7.60 554.60 1685 ---- ---- ---- ---- 557.90 +7.50 550.40 1690 ---- ---- ---- ---- 553.70 +7.50 546.20 1695 ---- ---- ---- ---- 549.50 +7.50 542.00 1700 ---- ---- ---- ---- 545.30 +7.50 537.80 1705 ---- ---- ---- ---- 541.10 +7.50 533.60 1710 ---- ---- ---- ---- 536.90 +7.50 529.40 1715 ---- ---- ---- ---- 532.70 +7.40 525.30 1720 ---- ---- ---- ---- 528.60 +7.40 521.20 1725 ---- ---- ---- ---- 524.40 +7.30 517.10 1730 ---- ---- ---- ---- 520.30 +7.30 513.00 1735 ---- ---- ---- ---- 516.20 +7.30 508.90 1740 ---- ---- ---- ---- 512.10 +7.20 504.90 1745 ---- ---- ---- ---- 508.10 +7.30 500.80 1750 ---- ---- ---- ---- 504.00 +7.20 496.80 1755 ---- ---- ---- ---- 500.00 +7.20 492.80 1760 ---- ---- ---- ---- 496.00 +7.20 488.80 1765 ---- ---- ---- ---- 492.00 +7.20 484.80 1770 ---- ---- ---- ---- 488.00 +7.20 480.80 1775 ---- ---- ---- ---- 484.00 +7.10 476.90 1780 ---- ---- ---- ---- 480.00 +7.00 473.00 1785 ---- ---- ---- ---- 476.10 +7.10 469.00 1790 ---- ---- ---- ---- 472.20 +7.10 465.10 1795 ---- ---- ---- ---- 468.20 +6.90 461.30 1800 ---- ---- ---- ---- 464.40 +7.00 457.40 1805 ---- ---- ---- ---- 460.50 +7.00 453.50 1810 ---- ---- ---- ---- 456.60 +6.90 449.70 1815 ---- ---- ---- ---- 452.80 +6.90 445.90 1820 ---- ---- ---- ---- 448.90 +6.80 442.10 1825 ---- ---- ---- ---- 445.10 +6.80 438.30 1830 ---- ---- ---- ---- 441.30 +6.80 434.50 1835 ---- ---- ---- ---- 437.50 +6.80 430.70 1840 ---- ---- ---- ---- 433.70 +6.70 427.00 1845 ---- ---- ---- ---- 430.00 +6.70 423.30 1850 ---- ---- ---- ---- 426.20 +6.60 419.60 1855 ---- ---- ---- ---- 422.50 +6.60 415.90 1860 ---- ---- ---- ---- 418.80 +6.60 412.20 1865 ---- ---- ---- ---- 415.10 +6.60 408.50 1870 ---- ---- ---- ---- 411.40 +6.50 404.90 1875 ---- ---- ---- ---- 407.80 +6.60 401.20 1880 ---- ---- ---- ---- 404.10 +6.50 397.60 1885 ---- ---- ---- ---- 400.50 +6.50 394.00 1890 ---- ---- ---- ---- 396.90 +6.50 390.40 1895 ---- ---- ---- ---- 393.30 +6.40 386.90 1900 ---- ---- ---- ---- 389.70 +6.40 383.30 1905 ---- ---- ---- ---- 386.10 +6.30 379.80 1910 ---- ---- ---- ---- 382.60 +6.30 376.30 1915 ---- ---- ---- ---- 379.00 +6.30 372.70 1920 ---- ---- ---- ---- 375.50 +6.20 369.30 1925 ---- ---- ---- ---- 372.00 +6.20 365.80 1930 ---- ---- ---- ---- 368.50 +6.20 362.30 1935 ---- ---- ---- ---- 365.10 +6.20 358.90 1940 ---- ---- ---- ---- 361.70 +6.20 355.50 1945 ---- ---- ---- ---- 358.20 +6.10 352.10 1950 ---- ---- ---- ---- 354.80 +6.00 348.80 1955 ---- ---- ---- ---- 351.50 +6.10 345.40 1960 ---- ---- ---- ---- 348.10 +6.00 342.10 1965 ---- ---- ---- ---- 344.80 +6.00 338.80 1970 ---- ---- ---- ---- 341.50 +5.90 335.60 1975 ---- ---- ---- ---- 338.30 +6.00 332.30 1980 ---- ---- ---- ---- 335.00 +5.90 329.10 1985 ---- ---- ---- ---- 331.80 +5.80 326.00 1990 ---- ---- ---- ---- 328.60 +5.80 322.80 1995 ---- ---- ---- ---- 325.50 +5.80 319.70 2000 ---- ---- ---- ---- 322.40 +5.80 316.60 2005 ---- ---- ---- ---- 319.30 +5.70 313.60 2010 ---- ---- ---- ---- 316.30 +5.70 310.60 2015 ---- ---- ---- ---- 313.30 +5.70 307.60 2020 ---- ---- ---- ---- 310.30 +5.60 304.70 2025 ---- ---- ---- ---- 307.30 +5.60 301.70 2030 ---- ---- ---- ---- 304.40 +5.50 298.90 2035 ---- ---- ---- ---- 301.60 +5.60 296.00 2040 ---- ---- ---- ---- 298.70 +5.50 293.20 2045 ---- ---- ---- ---- 295.90 +5.50 290.40 2050 ---- ---- ---- ---- 293.10 +5.40 287.70 2055 ---- ---- ---- ---- 290.40 +5.40 285.00 2060 ---- ---- ---- ---- 287.70 +5.40 282.30 2065 ---- ---- ---- ---- 285.00 +5.30 279.70 2070 ---- ---- ---- ---- 282.40 +5.30 277.10 2075 ---- ---- ---- ---- 279.80 +5.30 274.50 2080 ---- ---- ---- ---- 277.20 +5.20 272.00 2085 ---- ---- ---- ---- 274.70 +5.20 269.50 2090 ---- ---- ---- ---- 272.20 +5.20 267.00 2095 ---- ---- ---- ---- 269.70 +5.10 264.60 2100 ---- ---- ---- ---- 267.30 +5.10 262.20 2105 ---- ---- ---- ---- 264.90 +5.10 259.80 2110 ---- ---- ---- ---- 262.50 +5.00 257.50 2115 ---- ---- ---- ---- 260.20 +5.00 255.20 2120 ---- ---- ---- ---- 257.90 +5.00 252.90 2125 ---- ---- ---- ---- 255.60 +5.00 250.60 2130 ---- ---- ---- ---- 253.30 +4.90 248.40 2135 ---- ---- ---- ---- 251.10 +4.90 246.20 2140 ---- ---- ---- ---- 248.90 +4.80 244.10 2145 ---- ---- ---- ---- 246.70 +4.80 241.90 2150 ---- ---- ---- ---- 244.60 +4.80 239.80 2155 ---- ---- ---- ---- 242.50 +4.70 237.80 2160 ---- ---- ---- ---- 240.50 +4.80 235.70 2165 ---- ---- ---- ---- 238.40 +4.70 233.70 2170 ---- ---- ---- ---- 236.40 +4.60 231.80 2175 ---- ---- ---- ---- 234.50 +4.70 229.80 2180 ---- ---- ---- ---- 232.50 +4.60 227.90 2185 ---- ---- ---- ---- 230.60 +4.50 226.10 2190 ---- ---- ---- ---- 228.80 +4.60 224.20 2195 ---- ---- ---- ---- 226.90 +4.50 222.40 2200 ---- ---- ---- ---- 225.10 +4.40 220.70 2205 ---- ---- ---- ---- 223.40 +4.50 218.90 2210 ---- ---- ---- ---- 221.60 +4.40 217.20 2215 ---- ---- ---- ---- 219.90 +4.30 215.60 2220 ---- ---- ---- ---- 218.30 +4.40 213.90 2225 ---- ---- ---- ---- 216.60 +4.30 212.30 2230 ---- ---- ---- ---- 215.00 +4.30 210.70 2235 ---- ---- ---- ---- 213.40 +4.30 209.10 2240 ---- ---- ---- ---- 211.80 +4.20 207.60 2245 ---- ---- ---- ---- 210.30 +4.20 206.10 2250 ---- ---- ---- ---- 208.80 +4.20 204.60 2255 ---- ---- ---- ---- 207.30 +4.10 203.20 2260 ---- ---- ---- ---- 205.90 +4.10 201.80 2265 ---- ---- ---- ---- 204.40 +4.00 200.40 2270 ---- ---- ---- ---- 203.00 +4.00 199.00 2275 ---- ---- ---- ---- 201.70 +4.10 197.60 2280 ---- ---- ---- ---- 200.30 +4.00 196.30 2285 ---- ---- ---- ---- 199.00 +4.00 195.00 2290 ---- ---- ---- ---- 197.70 +4.00 193.70 2295 ---- ---- ---- ---- 196.40 +4.00 192.40 2300 ---- ---- ---- ---- 195.10 +3.90 191.20 2305 ---- ---- ---- ---- 193.90 +3.90 190.00 2310 ---- ---- ---- ---- 192.60 +3.80 188.80 2315 ---- ---- ---- ---- 191.40 +3.80 187.60 2320 ---- ---- ---- ---- 190.20 +3.80 186.40 2325 ---- ---- ---- ---- 189.00 +3.70 185.30 2330 ---- ---- ---- ---- 187.90 +3.80 184.10 2335 ---- ---- ---- ---- 186.80 +3.80 183.00 2340 ---- ---- ---- ---- 185.60 +3.70 181.90 2345 ---- ---- ---- ---- 184.50 +3.70 180.80 2350 ---- ---- ---- ---- 183.40 +3.60 179.80 2355 ---- ---- ---- ---- 182.40 +3.70 178.70 2360 ---- ---- ---- ---- 181.30 +3.60 177.70 2365 ---- ---- ---- ---- 180.30 +3.60 176.70 2370 ---- ---- ---- ---- 179.30 +3.60 175.70 2375 ---- ---- ---- ---- 178.20 +3.50 174.70 2380 ---- ---- ---- ---- 177.20 +3.50 173.70 2385 ---- ---- ---- ---- 176.30 +3.60 172.70 2390 ---- ---- ---- ---- 175.30 +3.50 171.80 2395 ---- ---- ---- ---- 174.30 +3.40 170.90 2400 ---- ---- ---- ---- 173.40 +3.50 169.90 2405 ---- ---- ---- ---- 172.40 +3.40 169.00 2410 ---- ---- ---- ---- 171.50 +3.40 168.10 2415 ---- ---- ---- ---- 170.60 +3.40 167.20 2420 ---- ---- ---- ---- 169.70 +3.40 166.30 2425 ---- ---- ---- ---- 168.80 +3.30 165.50 2430 ---- ---- ---- ---- 167.90 +3.30 164.60 2435 ---- ---- ---- ---- 167.10 +3.30 163.80 2440 ---- ---- ---- ---- 166.20 +3.30 162.90 2445 ---- ---- ---- ---- 165.40 +3.30 162.10 2450 ---- ---- ---- ---- 164.50 +3.20 161.30 2455 ---- ---- ---- ---- 163.70 +3.20 160.50 2460 ---- ---- ---- ---- 162.90 +3.20 159.70 2465 ---- ---- ---- ---- 162.10 +3.20 158.90 2470 ---- ---- ---- ---- 161.30 +3.20 158.10 2475 ---- ---- ---- ---- 160.50 +3.20 157.30 2480 ---- ---- ---- ---- 159.70 +3.10 156.60 2485 ---- ---- ---- ---- 158.90 +3.10 155.80 2490 ---- ---- ---- ---- 158.20 +3.10 155.10 2495 ---- ---- ---- ---- 157.40 +3.10 154.30 2500 ---- ---- ---- ---- 156.70 +3.10 153.60 2510 ---- ---- ---- ---- 155.20 +3.00 152.20 2520 ---- ---- ---- ---- 153.80 +3.00 150.80 2525 ---- ---- ---- ---- 153.10 +3.00 150.10 2530 ---- ---- ---- ---- 152.40 +2.90 149.50 2540 ---- ---- ---- ---- 151.10 +3.00 148.10 2550 ---- ---- ---- ---- 149.70 +2.90 146.80 2560 ---- ---- ---- ---- 148.50 +2.90 145.60 2570 ---- ---- ---- ---- 147.20 +2.90 144.30 2575 ---- ---- ---- ---- 146.60 +2.90 143.70 2580 ---- ---- ---- ---- 146.00 +2.90 143.10 2590 ---- ---- ---- ---- 144.80 +2.80 142.00 2600 ---- ---- ---- ---- 143.60 +2.80 140.80 2625 ---- ---- ---- ---- 140.80 +2.70 138.10 2650 ---- ---- ---- ---- 138.10 +2.60 135.50 2675 ---- ---- ---- ---- 135.60 +2.60 133.00 2700 ---- ---- ---- ---- 133.20 +2.50 130.70 2725 ---- ---- ---- ---- 131.00 +2.40 128.60 2750 ---- ---- ---- ---- 128.90 +2.40 126.50 2775 ---- ---- ---- ---- 127.00 +2.40 124.60 2800 ---- ---- ---- ---- 125.10 +2.30 122.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 891.00 +8.60 882.40 1375 ---- ---- ---- ---- 866.00 +8.60 857.40 1400 ---- ---- ---- ---- 841.00 +8.60 832.40 1425 ---- ---- ---- ---- 816.00 +8.60 807.40 1450 ---- ---- ---- ---- 791.00 +8.60 782.40 1475 ---- ---- ---- ---- 766.30 +8.40 757.90 1500 ---- ---- ---- ---- 742.20 +8.40 733.80 1525 ---- ---- ---- ---- 718.40 +8.20 710.20 1550 ---- ---- ---- ---- 695.10 +8.10 687.00 1560 ---- ---- ---- ---- 685.90 +8.10 677.80 1570 ---- ---- ---- ---- 676.80 +8.10 668.70 1575 ---- ---- ---- ---- 672.30 +8.10 664.20 1580 ---- ---- ---- ---- 667.70 +8.00 659.70 1590 ---- ---- ---- ---- 658.80 +8.00 650.80 1600 ---- ---- ---- ---- 649.80 +7.90 641.90 1610 ---- ---- ---- ---- 641.00 +7.90 633.10 1620 ---- ---- ---- ---- 632.20 +7.90 624.30 1625 ---- ---- ---- ---- 627.80 +7.80 620.00 1630 ---- ---- ---- ---- 623.40 +7.80 615.60 1640 ---- ---- ---- ---- 614.80 +7.80 607.00 1650 ---- ---- ---- ---- 606.20 +7.70 598.50 1655 ---- ---- ---- ---- 601.90 +7.70 594.20 1660 ---- ---- ---- ---- 597.60 +7.60 590.00 1665 ---- ---- ---- ---- 593.40 +7.70 585.70 1670 ---- ---- ---- ---- 589.10 +7.60 581.50 1675 ---- ---- ---- ---- 584.90 +7.60 577.30 1680 ---- ---- ---- ---- 580.70 +7.50 573.20 1685 ---- ---- ---- ---- 576.50 +7.50 569.00 1690 ---- ---- ---- ---- 572.30 +7.50 564.80 1695 ---- ---- ---- ---- 568.20 +7.50 560.70 1700 ---- ---- ---- ---- 564.10 +7.50 556.60 1705 ---- ---- ---- ---- 559.90 +7.40 552.50 1710 ---- ---- ---- ---- 555.80 +7.40 548.40 1715 ---- ---- ---- ---- 551.70 +7.40 544.30 1720 ---- ---- ---- ---- 547.60 +7.30 540.30 1725 ---- ---- ---- ---- 543.60 +7.40 536.20 1730 ---- ---- ---- ---- 539.50 +7.30 532.20 1735 ---- ---- ---- ---- 535.50 +7.30 528.20 1740 ---- ---- ---- ---- 531.50 +7.30 524.20 1745 ---- ---- ---- ---- 527.50 +7.30 520.20 1750 ---- ---- ---- ---- 523.50 +7.20 516.30 1755 ---- ---- ---- ---- 519.50 +7.20 512.30 1760 ---- ---- ---- ---- 515.50 +7.10 508.40 1765 ---- ---- ---- ---- 511.60 +7.10 504.50 1770 ---- ---- ---- ---- 507.70 +7.10 500.60 1775 ---- ---- ---- ---- 503.70 +7.00 496.70 1780 ---- ---- ---- ---- 499.80 +7.00 492.80 1785 ---- ---- ---- ---- 496.00 +7.10 488.90 1790 ---- ---- ---- ---- 492.10 +7.00 485.10 1795 ---- ---- ---- ---- 488.20 +6.90 481.30 1800 ---- ---- ---- ---- 484.40 +7.00 477.40 1805 ---- ---- ---- ---- 480.60 +7.00 473.60 1810 ---- ---- ---- ---- 476.80 +6.90 469.90 1815 ---- ---- ---- ---- 473.00 +6.90 466.10 1820 ---- ---- ---- ---- 469.20 +6.90 462.30 1825 ---- ---- ---- ---- 465.40 +6.80 458.60 1830 ---- ---- ---- ---- 461.70 +6.80 454.90 1835 ---- ---- ---- ---- 457.90 +6.70 451.20 1840 ---- ---- ---- ---- 454.20 +6.70 447.50 1845 ---- ---- ---- ---- 450.50 +6.70 443.80 1850 ---- ---- ---- ---- 446.80 +6.70 440.10 1855 ---- ---- ---- ---- 443.10 +6.60 436.50 1860 ---- ---- ---- ---- 439.50 +6.70 432.80 1865 ---- ---- ---- ---- 435.80 +6.60 429.20 1870 ---- ---- ---- ---- 432.20 +6.60 425.60 1875 ---- ---- ---- ---- 428.50 +6.50 422.00 1880 ---- ---- ---- ---- 424.90 +6.50 418.40 1885 ---- ---- ---- ---- 421.40 +6.50 414.90 1890 ---- ---- ---- ---- 417.80 +6.50 411.30 1895 ---- ---- ---- ---- 414.20 +6.40 407.80 1900 ---- ---- ---- ---- 410.70 +6.40 404.30 1905 ---- ---- ---- ---- 407.10 +6.30 400.80 1910 ---- ---- ---- ---- 403.60 +6.30 397.30 1915 ---- ---- ---- ---- 400.10 +6.30 393.80 1920 ---- ---- ---- ---- 396.60 +6.30 390.30 1925 ---- ---- ---- ---- 393.20 +6.30 386.90 1930 ---- ---- ---- ---- 389.70 +6.20 383.50 1935 ---- ---- ---- ---- 386.30 +6.20 380.10 1940 ---- ---- ---- ---- 382.90 +6.20 376.70 1945 ---- ---- ---- ---- 379.50 +6.20 373.30 1950 ---- ---- ---- ---- 376.10 +6.10 370.00 1955 ---- ---- ---- ---- 372.70 +6.10 366.60 1960 ---- ---- ---- ---- 369.40 +6.10 363.30 1965 ---- ---- ---- ---- 366.10 +6.10 360.00 1970 ---- ---- ---- ---- 362.80 +6.00 356.80 1975 ---- ---- ---- ---- 359.50 +6.00 353.50 1980 ---- ---- ---- ---- 356.30 +6.00 350.30 1985 ---- ---- ---- ---- 353.00 +5.90 347.10 1990 ---- ---- ---- ---- 349.80 +5.80 344.00 1995 ---- ---- ---- ---- 346.70 +5.90 340.80 2000 ---- ---- ---- ---- 343.60 +5.90 337.70 2005 ---- ---- ---- ---- 340.50 +5.80 334.70 2010 ---- ---- ---- ---- 337.40 +5.80 331.60 2015 ---- ---- ---- ---- 334.40 +5.80 328.60 2020 ---- ---- ---- ---- 331.30 +5.70 325.60 2025 ---- ---- ---- ---- 328.40 +5.70 322.70 2030 ---- ---- ---- ---- 325.40 +5.60 319.80 2035 ---- ---- ---- ---- 322.50 +5.60 316.90 2040 ---- ---- ---- ---- 319.70 +5.60 314.10 2045 ---- ---- ---- ---- 316.80 +5.50 311.30 2050 ---- ---- ---- ---- 314.00 +5.50 308.50 2055 ---- ---- ---- ---- 311.30 +5.50 305.80 2060 ---- ---- ---- ---- 308.50 +5.40 303.10 2065 ---- ---- ---- ---- 305.80 +5.40 300.40 2070 ---- ---- ---- ---- 303.20 +5.40 297.80 2075 ---- ---- ---- ---- 300.50 +5.30 295.20 2080 ---- ---- ---- ---- 298.00 +5.40 292.60 2085 ---- ---- ---- ---- 295.40 +5.30 290.10 2090 ---- ---- ---- ---- 292.90 +5.30 287.60 2095 ---- ---- ---- ---- 290.40 +5.30 285.10 2100 ---- ---- ---- ---- 287.90 +5.20 282.70 2105 ---- ---- ---- ---- 285.50 +5.20 280.30 2110 ---- ---- ---- ---- 283.10 +5.10 278.00 2115 ---- ---- ---- ---- 280.70 +5.10 275.60 2120 ---- ---- ---- ---- 278.40 +5.10 273.30 2125 ---- ---- ---- ---- 276.10 +5.10 271.00 2130 ---- ---- ---- ---- 273.80 +5.00 268.80 2135 ---- ---- ---- ---- 271.60 +5.00 266.60 2140 ---- ---- ---- ---- 269.30 +4.90 264.40 2145 ---- ---- ---- ---- 267.20 +5.00 262.20 2150 ---- ---- ---- ---- 265.00 +4.90 260.10 2155 ---- ---- ---- ---- 262.90 +4.90 258.00 2160 ---- ---- ---- ---- 260.80 +4.80 256.00 2165 ---- ---- ---- ---- 258.70 +4.80 253.90 2170 ---- ---- ---- ---- 256.70 +4.80 251.90 2175 ---- ---- ---- ---- 254.70 +4.70 250.00 2180 ---- ---- ---- ---- 252.80 +4.80 248.00 2185 ---- ---- ---- ---- 250.80 +4.70 246.10 2190 ---- ---- ---- ---- 248.90 +4.60 244.30 2195 ---- ---- ---- ---- 247.10 +4.70 242.40 2200 ---- ---- ---- ---- 245.20 +4.60 240.60 2205 ---- ---- ---- ---- 243.40 +4.60 238.80 2210 ---- ---- ---- ---- 241.70 +4.60 237.10 2215 ---- ---- ---- ---- 239.90 +4.50 235.40 2220 ---- ---- ---- ---- 238.20 +4.50 233.70 2225 ---- ---- ---- ---- 236.50 +4.40 232.10 2230 ---- ---- ---- ---- 234.90 +4.40 230.50 2235 ---- ---- ---- ---- 233.30 +4.40 228.90 2240 ---- ---- ---- ---- 231.70 +4.40 227.30 2245 ---- ---- ---- ---- 230.20 +4.40 225.80 2250 ---- ---- ---- ---- 228.60 +4.30 224.30 2255 ---- ---- ---- ---- 227.10 +4.30 222.80 2260 ---- ---- ---- ---- 225.70 +4.30 221.40 2265 ---- ---- ---- ---- 224.20 +4.20 220.00 2270 ---- ---- ---- ---- 222.80 +4.20 218.60 2275 ---- ---- ---- ---- 221.40 +4.20 217.20 2280 ---- ---- ---- ---- 220.00 +4.10 215.90 2285 ---- ---- ---- ---- 218.70 +4.20 214.50 2290 ---- ---- ---- ---- 217.40 +4.20 213.20 2295 ---- ---- ---- ---- 216.10 +4.10 212.00 2300 ---- ---- ---- ---- 214.80 +4.10 210.70 2305 ---- ---- ---- ---- 213.50 +4.00 209.50 2310 ---- ---- ---- ---- 212.30 +4.00 208.30 2315 ---- ---- ---- ---- 211.10 +4.00 207.10 2320 ---- ---- ---- ---- 209.90 +4.00 205.90 2325 ---- ---- ---- ---- 208.70 +3.90 204.80 2330 ---- ---- ---- ---- 207.60 +4.00 203.60 2335 ---- ---- ---- ---- 206.40 +3.90 202.50 2340 ---- ---- ---- ---- 205.30 +3.90 201.40 2345 ---- ---- ---- ---- 204.20 +3.90 200.30 2350 ---- ---- ---- ---- 203.10 +3.80 199.30 2355 ---- ---- ---- ---- 202.10 +3.90 198.20 2360 ---- ---- ---- ---- 201.00 +3.80 197.20 2365 ---- ---- ---- ---- 200.00 +3.80 196.20 2370 ---- ---- ---- ---- 199.00 +3.80 195.20 2375 ---- ---- ---- ---- 197.90 +3.70 194.20 2380 ---- ---- ---- ---- 197.00 +3.80 193.20 2385 ---- ---- ---- ---- 196.00 +3.70 192.30 2390 ---- ---- ---- ---- 195.00 +3.70 191.30 2395 ---- ---- ---- ---- 194.10 +3.70 190.40 2400 ---- ---- ---- ---- 193.10 +3.60 189.50 2405 ---- ---- ---- ---- 192.20 +3.60 188.60 2410 ---- ---- ---- ---- 191.30 +3.60 187.70 2415 ---- ---- ---- ---- 190.40 +3.60 186.80 2420 ---- ---- ---- ---- 189.50 +3.60 185.90 2425 ---- ---- ---- ---- 188.60 +3.50 185.10 2430 ---- ---- ---- ---- 187.70 +3.50 184.20 2435 ---- ---- ---- ---- 186.90 +3.50 183.40 2440 ---- ---- ---- ---- 186.00 +3.40 182.60 2445 ---- ---- ---- ---- 185.20 +3.50 181.70 2450 ---- ---- ---- ---- 184.40 +3.50 180.90 2455 ---- ---- ---- ---- 183.60 +3.50 180.10 2460 ---- ---- ---- ---- 182.70 +3.40 179.30 2465 ---- ---- ---- ---- 182.00 +3.40 178.60 2470 ---- ---- ---- ---- 181.20 +3.40 177.80 2475 ---- ---- ---- ---- 180.40 +3.40 177.00 2480 ---- ---- ---- ---- 179.60 +3.30 176.30 2485 ---- ---- ---- ---- 178.90 +3.40 175.50 2490 ---- ---- ---- ---- 178.10 +3.30 174.80 2495 ---- ---- ---- ---- 177.40 +3.30 174.10 2500 ---- ---- ---- ---- 176.60 +3.30 173.30 2505 ---- ---- ---- ---- 175.90 +3.30 172.60 2510 ---- ---- ---- ---- 175.20 +3.30 171.90 2515 ---- ---- ---- ---- 174.50 +3.30 171.20 2520 ---- ---- ---- ---- 173.80 +3.20 170.60 2525 ---- ---- ---- ---- 173.10 +3.20 169.90 2530 ---- ---- ---- ---- 172.40 +3.20 169.20 2540 ---- ---- ---- ---- 171.10 +3.20 167.90 2550 ---- ---- ---- ---- 169.80 +3.20 166.60 2560 ---- ---- ---- ---- 168.50 +3.10 165.40 2570 ---- ---- ---- ---- 167.20 +3.00 164.20 2575 ---- ---- ---- ---- 166.60 +3.00 163.60 2580 ---- ---- ---- ---- 166.00 +3.00 163.00 2590 ---- ---- ---- ---- 164.80 +3.00 161.80 2600 ---- ---- ---- ---- 163.70 +3.00 160.70 2610 ---- ---- ---- ---- 162.50 +2.90 159.60 2625 ---- ---- ---- ---- 160.90 +2.90 158.00 2650 ---- ---- ---- ---- 158.20 +2.80 155.40 2675 ---- ---- ---- ---- 155.80 +2.80 153.00 2700 ---- ---- ---- ---- 153.50 +2.80 150.70 2725 ---- ---- ---- ---- 151.30 +2.70 148.60 2750 ---- ---- ---- ---- 149.20 +2.60 146.60 2775 ---- ---- ---- ---- 147.30 +2.60 144.70 2800 ---- ---- ---- ---- 145.40 +2.50 142.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 888.50 +8.60 879.90 1400 ---- ---- ---- ---- 863.50 +8.60 854.90 1425 ---- ---- ---- ---- 838.50 +8.60 829.90 1450 ---- ---- ---- ---- 813.60 +8.50 805.10 1475 ---- ---- ---- ---- 789.20 +8.40 780.80 1500 ---- ---- ---- ---- 765.30 +8.30 757.00 1525 ---- ---- ---- ---- 741.80 +8.20 733.60 1550 ---- ---- ---- ---- 718.80 +8.10 710.70 1570 ---- ---- ---- ---- 700.70 +8.00 692.70 1575 ---- ---- ---- ---- 696.20 +8.00 688.20 1580 ---- ---- ---- ---- 691.70 +8.00 683.70 1590 ---- ---- ---- ---- 682.80 +7.90 674.90 1600 ---- ---- ---- ---- 674.00 +7.90 666.10 1610 ---- ---- ---- ---- 665.20 +7.80 657.40 1620 ---- ---- ---- ---- 656.50 +7.80 648.70 1625 ---- ---- ---- ---- 652.20 +7.80 644.40 1630 ---- ---- ---- ---- 647.90 +7.80 640.10 1640 ---- ---- ---- ---- 639.30 +7.70 631.60 1650 ---- ---- ---- ---- 630.80 +7.70 623.10 1660 ---- ---- ---- ---- 622.40 +7.70 614.70 1670 ---- ---- ---- ---- 614.00 +7.60 606.40 1675 ---- ---- ---- ---- 609.80 +7.60 602.20 1680 ---- ---- ---- ---- 605.60 +7.50 598.10 1685 ---- ---- ---- ---- 601.50 +7.50 594.00 1690 ---- ---- ---- ---- 597.40 +7.50 589.90 1695 ---- ---- ---- ---- 593.30 +7.50 585.80 1700 ---- ---- ---- ---- 589.20 +7.50 581.70 1705 ---- ---- ---- ---- 585.10 +7.50 577.60 1710 ---- ---- ---- ---- 581.00 +7.40 573.60 1715 ---- ---- ---- ---- 577.00 +7.40 569.60 1720 ---- ---- ---- ---- 572.90 +7.30 565.60 1725 ---- ---- ---- ---- 568.90 +7.30 561.60 1730 ---- ---- ---- ---- 564.90 +7.30 557.60 1735 ---- ---- ---- ---- 560.90 +7.30 553.60 1740 ---- ---- ---- ---- 556.90 +7.30 549.60 1745 ---- ---- ---- ---- 553.00 +7.30 545.70 1750 ---- ---- ---- ---- 549.00 +7.20 541.80 1755 ---- ---- ---- ---- 545.10 +7.20 537.90 1760 ---- ---- ---- ---- 541.10 +7.10 534.00 1765 ---- ---- ---- ---- 537.20 +7.10 530.10 1770 ---- ---- ---- ---- 533.30 +7.10 526.20 1775 ---- ---- ---- ---- 529.50 +7.10 522.40 1780 ---- ---- ---- ---- 525.60 +7.10 518.50 1785 ---- ---- ---- ---- 521.80 +7.10 514.70 1790 ---- ---- ---- ---- 517.90 +7.00 510.90 1795 ---- ---- ---- ---- 514.10 +7.00 507.10 1800 ---- ---- ---- ---- 510.30 +7.00 503.30 1805 ---- ---- ---- ---- 506.50 +7.00 499.50 1810 ---- ---- ---- ---- 502.70 +6.90 495.80 1815 ---- ---- ---- ---- 499.00 +6.90 492.10 1820 ---- ---- ---- ---- 495.20 +6.90 488.30 1825 ---- ---- ---- ---- 491.50 +6.90 484.60 1830 ---- ---- ---- ---- 487.80 +6.90 480.90 1835 ---- ---- ---- ---- 484.00 +6.80 477.20 1840 ---- ---- ---- ---- 480.40 +6.80 473.60 1845 ---- ---- ---- ---- 476.70 +6.80 469.90 1850 ---- ---- ---- ---- 473.00 +6.70 466.30 1855 ---- ---- ---- ---- 469.40 +6.70 462.70 1860 ---- ---- ---- ---- 465.70 +6.70 459.00 1865 ---- ---- ---- ---- 462.10 +6.70 455.40 1870 ---- ---- ---- ---- 458.50 +6.60 451.90 1875 ---- ---- ---- ---- 454.90 +6.60 448.30 1880 ---- ---- ---- ---- 451.30 +6.60 444.70 1885 ---- ---- ---- ---- 447.80 +6.60 441.20 1890 ---- ---- ---- ---- 444.20 +6.50 437.70 1895 ---- ---- ---- ---- 440.70 +6.50 434.20 1900 ---- ---- ---- ---- 437.10 +6.40 430.70 1905 ---- ---- ---- ---- 433.60 +6.40 427.20 1910 ---- ---- ---- ---- 430.10 +6.40 423.70 1915 ---- ---- ---- ---- 426.70 +6.40 420.30 1920 ---- ---- ---- ---- 423.20 +6.40 416.80 1925 ---- ---- ---- ---- 419.70 +6.30 413.40 1930 ---- ---- ---- ---- 416.30 +6.30 410.00 1935 ---- ---- ---- ---- 412.90 +6.30 406.60 1940 ---- ---- ---- ---- 409.50 +6.30 403.20 1945 ---- ---- ---- ---- 406.10 +6.30 399.80 1950 ---- ---- ---- ---- 402.70 +6.20 396.50 1955 ---- ---- ---- ---- 399.30 +6.20 393.10 1960 ---- ---- ---- ---- 396.00 +6.20 389.80 1965 ---- ---- ---- ---- 392.60 +6.10 386.50 1970 ---- ---- ---- ---- 389.30 +6.10 383.20 1975 ---- ---- ---- ---- 386.00 +6.10 379.90 1980 ---- ---- ---- ---- 382.70 +6.00 376.70 1985 ---- ---- ---- ---- 379.50 +6.00 373.50 1990 ---- ---- ---- ---- 376.20 +5.90 370.30 1995 ---- ---- ---- ---- 373.00 +5.90 367.10 2000 ---- ---- ---- ---- 369.80 +5.90 363.90 2005 ---- ---- ---- ---- 366.70 +5.90 360.80 2010 ---- ---- ---- ---- 363.50 +5.90 357.60 2015 ---- ---- ---- ---- 360.40 +5.80 354.60 2020 ---- ---- ---- ---- 357.30 +5.80 351.50 2025 ---- ---- ---- ---- 354.20 +5.70 348.50 2030 ---- ---- ---- ---- 351.20 +5.80 345.40 2035 ---- ---- ---- ---- 348.20 +5.70 342.50 2040 ---- ---- ---- ---- 345.20 +5.70 339.50 2045 ---- ---- ---- ---- 342.30 +5.70 336.60 2050 ---- ---- ---- ---- 339.40 +5.70 333.70 2055 ---- ---- ---- ---- 336.50 +5.60 330.90 2060 ---- ---- ---- ---- 333.60 +5.60 328.00 2065 ---- ---- ---- ---- 330.80 +5.50 325.30 2070 ---- ---- ---- ---- 328.00 +5.50 322.50 2075 ---- ---- ---- ---- 325.30 +5.50 319.80 2080 ---- ---- ---- ---- 322.60 +5.50 317.10 2085 ---- ---- ---- ---- 319.90 +5.40 314.50 2090 ---- ---- ---- ---- 317.30 +5.40 311.90 2095 ---- ---- ---- ---- 314.80 +5.40 309.40 2100 ---- ---- ---- ---- 312.20 +5.30 306.90 2105 ---- ---- ---- ---- 309.70 +5.30 304.40 2110 ---- ---- ---- ---- 307.30 +5.30 302.00 2115 ---- ---- ---- ---- 304.90 +5.30 299.60 2120 ---- ---- ---- ---- 302.50 +5.20 297.30 2125 ---- ---- ---- ---- 300.20 +5.20 295.00 2130 ---- ---- ---- ---- 298.00 +5.20 292.80 2135 ---- ---- ---- ---- 295.70 +5.10 290.60 2140 ---- ---- ---- ---- 293.50 +5.10 288.40 2145 ---- ---- ---- ---- 291.40 +5.10 286.30 2150 ---- ---- ---- ---- 289.30 +5.10 284.20 2155 ---- ---- ---- ---- 287.20 +5.00 282.20 2160 ---- ---- ---- ---- 285.20 +5.00 280.20 2165 ---- ---- ---- ---- 283.20 +5.00 278.20 2170 ---- ---- ---- ---- 281.20 +5.00 276.20 2175 ---- ---- ---- ---- 279.30 +5.00 274.30 2180 ---- ---- ---- ---- 277.40 +4.90 272.50 2185 ---- ---- ---- ---- 275.50 +4.90 270.60 2190 ---- ---- ---- ---- 273.60 +4.80 268.80 2195 ---- ---- ---- ---- 271.80 +4.80 267.00 2200 ---- ---- ---- ---- 270.10 +4.80 265.30 2205 ---- ---- ---- ---- 268.30 +4.80 263.50 2210 ---- ---- ---- ---- 266.60 +4.80 261.80 2215 ---- ---- ---- ---- 264.90 +4.70 260.20 2220 ---- ---- ---- ---- 263.20 +4.70 258.50 2225 ---- ---- ---- ---- 261.50 +4.60 256.90 2230 ---- ---- ---- ---- 259.90 +4.60 255.30 2235 ---- ---- ---- ---- 258.30 +4.60 253.70 2240 ---- ---- ---- ---- 256.70 +4.50 252.20 2245 ---- ---- ---- ---- 255.20 +4.60 250.60 2250 ---- ---- ---- ---- 253.60 +4.50 249.10 2255 ---- ---- ---- ---- 252.10 +4.50 247.60 2260 ---- ---- ---- ---- 250.60 +4.50 246.10 2265 ---- ---- ---- ---- 249.10 +4.50 244.60 2270 ---- ---- ---- ---- 247.60 +4.40 243.20 2275 ---- ---- ---- ---- 246.10 +4.40 241.70 2280 ---- ---- ---- ---- 244.70 +4.40 240.30 2285 ---- ---- ---- ---- 243.30 +4.40 238.90 2290 ---- ---- ---- ---- 241.90 +4.40 237.50 2295 ---- ---- ---- ---- 240.50 +4.30 236.20 2300 ---- ---- ---- ---- 239.10 +4.30 234.80 2305 ---- ---- ---- ---- 237.80 +4.30 233.50 2310 ---- ---- ---- ---- 236.40 +4.20 232.20 2315 ---- ---- ---- ---- 235.10 +4.20 230.90 2320 ---- ---- ---- ---- 233.80 +4.20 229.60 2325 ---- ---- ---- ---- 232.60 +4.20 228.40 2330 ---- ---- ---- ---- 231.30 +4.10 227.20 2335 ---- ---- ---- ---- 230.10 +4.10 226.00 2340 ---- ---- ---- ---- 228.90 +4.10 224.80 2345 ---- ---- ---- ---- 227.70 +4.00 223.70 2350 ---- ---- ---- ---- 226.60 +4.10 222.50 2355 ---- ---- ---- ---- 225.50 +4.10 221.40 2360 ---- ---- ---- ---- 224.30 +4.00 220.30 2365 ---- ---- ---- ---- 223.30 +4.00 219.30 2370 ---- ---- ---- ---- 222.20 +4.00 218.20 2375 ---- ---- ---- ---- 221.10 +3.90 217.20 2380 ---- ---- ---- ---- 220.10 +3.90 216.20 2385 ---- ---- ---- ---- 219.10 +3.90 215.20 2390 ---- ---- ---- ---- 218.10 +3.90 214.20 2395 ---- ---- ---- ---- 217.10 +3.90 213.20 2400 ---- ---- ---- ---- 216.10 +3.80 212.30 2405 ---- ---- ---- ---- 215.20 +3.90 211.30 2410 ---- ---- ---- ---- 214.20 +3.80 210.40 2415 ---- ---- ---- ---- 213.30 +3.80 209.50 2420 ---- ---- ---- ---- 212.40 +3.80 208.60 2425 ---- ---- ---- ---- 211.50 +3.80 207.70 2430 ---- ---- ---- ---- 210.60 +3.80 206.80 2435 ---- ---- ---- ---- 209.70 +3.70 206.00 2440 ---- ---- ---- ---- 208.80 +3.70 205.10 2445 ---- ---- ---- ---- 207.90 +3.70 204.20 2450 ---- ---- ---- ---- 207.00 +3.60 203.40 2455 ---- ---- ---- ---- 206.20 +3.70 202.50 2460 ---- ---- ---- ---- 205.30 +3.60 201.70 2465 ---- ---- ---- ---- 204.50 +3.60 200.90 2470 ---- ---- ---- ---- 203.60 +3.60 200.00 2475 ---- ---- ---- ---- 202.80 +3.60 199.20 2480 ---- ---- ---- ---- 202.00 +3.60 198.40 2485 ---- ---- ---- ---- 201.10 +3.50 197.60 2490 ---- ---- ---- ---- 200.30 +3.50 196.80 2495 ---- ---- ---- ---- 199.50 +3.50 196.00 2500 ---- ---- ---- ---- 198.70 +3.50 195.20 2505 ---- ---- ---- ---- 197.90 +3.50 194.40 2510 ---- ---- ---- ---- 197.10 +3.40 193.70 2515 ---- ---- ---- ---- 196.30 +3.40 192.90 2520 ---- ---- ---- ---- 195.60 +3.50 192.10 2525 ---- ---- ---- ---- 194.80 +3.40 191.40 2530 ---- ---- ---- ---- 194.00 +3.30 190.70 2535 ---- ---- ---- ---- 193.30 +3.40 189.90 2540 ---- ---- ---- ---- 192.60 +3.40 189.20 2550 ---- ---- ---- ---- 191.10 +3.30 187.80 2560 ---- ---- ---- ---- 189.70 +3.30 186.40 2570 ---- ---- ---- ---- 188.30 +3.30 185.00 2575 ---- ---- ---- ---- 187.60 +3.30 184.30 2580 ---- ---- ---- ---- 186.90 +3.30 183.60 2590 ---- ---- ---- ---- 185.50 +3.20 182.30 2600 ---- ---- ---- ---- 184.20 +3.20 181.00 2610 ---- ---- ---- ---- 183.00 +3.20 179.80 2620 ---- ---- ---- ---- 181.70 +3.10 178.60 2625 ---- ---- ---- ---- 181.10 +3.10 178.00 2630 ---- ---- ---- ---- 180.50 +3.10 177.40 2650 ---- ---- ---- ---- 178.10 +3.10 175.00 2675 ---- ---- ---- ---- 175.30 +3.00 172.30 2700 ---- ---- ---- ---- 172.60 +2.90 169.70 2725 ---- ---- ---- ---- 170.10 +2.90 167.20 2750 ---- ---- ---- ---- 167.70 +2.90 164.80 2775 ---- ---- ---- ---- 165.40 +2.80 162.60 2800 ---- ---- ---- ---- 163.20 +2.70 160.50 2825 ---- ---- ---- ---- 161.20 +2.70 158.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 875.20 +8.60 866.60 1425 ---- ---- ---- ---- 850.30 +8.50 841.80 1450 ---- ---- ---- ---- 825.90 +8.50 817.40 1475 ---- ---- ---- ---- 801.90 +8.30 793.60 1500 ---- ---- ---- ---- 778.40 +8.20 770.20 1525 ---- ---- ---- ---- 755.30 +8.10 747.20 1550 ---- ---- ---- ---- 732.70 +8.10 724.60 1575 ---- ---- ---- ---- 710.40 +7.90 702.50 1580 ---- ---- ---- ---- 706.00 +7.90 698.10 1590 ---- ---- ---- ---- 697.30 +7.90 689.40 1600 ---- ---- ---- ---- 688.60 +7.90 680.70 1610 ---- ---- ---- ---- 679.90 +7.80 672.10 1620 ---- ---- ---- ---- 671.40 +7.80 663.60 1625 ---- ---- ---- ---- 667.10 +7.70 659.40 1630 ---- ---- ---- ---- 662.90 +7.80 655.10 1640 ---- ---- ---- ---- 654.40 +7.70 646.70 1650 ---- ---- ---- ---- 646.00 +7.60 638.40 1660 ---- ---- ---- ---- 637.70 +7.60 630.10 1670 ---- ---- ---- ---- 629.40 +7.60 621.80 1675 ---- ---- ---- ---- 625.30 +7.60 617.70 1680 ---- ---- ---- ---- 621.20 +7.50 613.70 1685 ---- ---- ---- ---- 617.10 +7.50 609.60 1690 ---- ---- ---- ---- 613.00 +7.50 605.50 1695 ---- ---- ---- ---- 609.00 +7.50 601.50 1700 ---- ---- ---- ---- 604.90 +7.40 597.50 1705 ---- ---- ---- ---- 600.90 +7.40 593.50 1710 ---- ---- ---- ---- 596.90 +7.40 589.50 1715 ---- ---- ---- ---- 592.90 +7.40 585.50 1720 ---- ---- ---- ---- 588.90 +7.40 581.50 1725 ---- ---- ---- ---- 584.90 +7.30 577.60 1730 ---- ---- ---- ---- 580.90 +7.30 573.60 1735 ---- ---- ---- ---- 577.00 +7.30 569.70 1740 ---- ---- ---- ---- 573.10 +7.30 565.80 1745 ---- ---- ---- ---- 569.10 +7.20 561.90 1750 ---- ---- ---- ---- 565.20 +7.20 558.00 1755 ---- ---- ---- ---- 561.30 +7.10 554.20 1760 ---- ---- ---- ---- 557.50 +7.20 550.30 1765 ---- ---- ---- ---- 553.60 +7.10 546.50 1770 ---- ---- ---- ---- 549.70 +7.10 542.60 1775 ---- ---- ---- ---- 545.90 +7.10 538.80 1780 ---- ---- ---- ---- 542.10 +7.10 535.00 1785 ---- ---- ---- ---- 538.30 +7.10 531.20 1790 ---- ---- ---- ---- 534.50 +7.00 527.50 1795 ---- ---- ---- ---- 530.70 +7.00 523.70 1800 ---- ---- ---- ---- 526.90 +6.90 520.00 1805 ---- ---- ---- ---- 523.20 +7.00 516.20 1810 ---- ---- ---- ---- 519.40 +6.90 512.50 1815 ---- ---- ---- ---- 515.70 +6.90 508.80 1820 ---- ---- ---- ---- 512.00 +6.90 505.10 1825 ---- ---- ---- ---- 508.30 +6.90 501.40 1830 ---- ---- ---- ---- 504.60 +6.80 497.80 1835 ---- ---- ---- ---- 500.90 +6.80 494.10 1840 ---- ---- ---- ---- 497.30 +6.80 490.50 1845 ---- ---- ---- ---- 493.60 +6.70 486.90 1850 ---- ---- ---- ---- 490.00 +6.70 483.30 1855 ---- ---- ---- ---- 486.40 +6.70 479.70 1860 ---- ---- ---- ---- 482.80 +6.70 476.10 1865 ---- ---- ---- ---- 479.20 +6.70 472.50 1870 ---- ---- ---- ---- 475.60 +6.70 468.90 1875 ---- ---- ---- ---- 472.00 +6.60 465.40 1880 ---- ---- ---- ---- 468.50 +6.60 461.90 1885 ---- ---- ---- ---- 464.90 +6.50 458.40 1890 ---- ---- ---- ---- 461.40 +6.50 454.90 1895 ---- ---- ---- ---- 457.90 +6.50 451.40 1900 ---- ---- ---- ---- 454.40 +6.50 447.90 1905 ---- ---- ---- ---- 450.90 +6.50 444.40 1910 ---- ---- ---- ---- 447.40 +6.40 441.00 1915 ---- ---- ---- ---- 443.90 +6.40 437.50 1920 ---- ---- ---- ---- 440.50 +6.40 434.10 1925 ---- ---- ---- ---- 437.10 +6.40 430.70 1930 ---- ---- ---- ---- 433.60 +6.30 427.30 1935 ---- ---- ---- ---- 430.20 +6.30 423.90 1940 ---- ---- ---- ---- 426.80 +6.20 420.60 1945 ---- ---- ---- ---- 423.40 +6.20 417.20 1950 ---- ---- ---- ---- 420.10 +6.20 413.90 1955 ---- ---- ---- ---- 416.70 +6.20 410.50 1960 ---- ---- ---- ---- 413.40 +6.20 407.20 1965 ---- ---- ---- ---- 410.10 +6.20 403.90 1970 ---- ---- ---- ---- 406.70 +6.10 400.60 1975 ---- ---- ---- ---- 403.40 +6.00 397.40 1980 ---- ---- ---- ---- 400.20 +6.10 394.10 1985 ---- ---- ---- ---- 396.90 +6.00 390.90 1990 ---- ---- ---- ---- 393.70 +6.00 387.70 1995 ---- ---- ---- ---- 390.50 +6.00 384.50 2000 ---- ---- ---- ---- 387.30 +6.00 381.30 2005 ---- ---- ---- ---- 384.10 +5.90 378.20 2010 ---- ---- ---- ---- 380.90 +5.90 375.00 2015 ---- ---- ---- ---- 377.80 +5.90 371.90 2020 ---- ---- ---- ---- 374.70 +5.80 368.90 2025 ---- ---- ---- ---- 371.70 +5.90 365.80 2030 ---- ---- ---- ---- 368.60 +5.80 362.80 2035 ---- ---- ---- ---- 365.60 +5.80 359.80 2040 ---- ---- ---- ---- 362.60 +5.70 356.90 2045 ---- ---- ---- ---- 359.70 +5.70 354.00 2050 ---- ---- ---- ---- 356.80 +5.70 351.10 2055 ---- ---- ---- ---- 353.90 +5.70 348.20 2060 ---- ---- ---- ---- 351.00 +5.60 345.40 2065 ---- ---- ---- ---- 348.20 +5.60 342.60 2070 ---- ---- ---- ---- 345.40 +5.50 339.90 2075 ---- ---- ---- ---- 342.70 +5.60 337.10 2080 ---- ---- ---- ---- 340.00 +5.50 334.50 2085 ---- ---- ---- ---- 337.30 +5.50 331.80 2090 ---- ---- ---- ---- 334.70 +5.50 329.20 2095 ---- ---- ---- ---- 332.00 +5.40 326.60 2100 ---- ---- ---- ---- 329.50 +5.40 324.10 2105 ---- ---- ---- ---- 326.90 +5.30 321.60 2110 ---- ---- ---- ---- 324.40 +5.30 319.10 2115 ---- ---- ---- ---- 322.00 +5.40 316.60 2120 ---- ---- ---- ---- 319.50 +5.30 314.20 2125 ---- ---- ---- ---- 317.10 +5.20 311.90 2130 ---- ---- ---- ---- 314.80 +5.30 309.50 2135 ---- ---- ---- ---- 312.40 +5.20 307.20 2140 ---- ---- ---- ---- 310.10 +5.20 304.90 2145 ---- ---- ---- ---- 307.90 +5.20 302.70 2150 ---- ---- ---- ---- 305.60 +5.10 300.50 2155 ---- ---- ---- ---- 303.40 +5.10 298.30 2160 ---- ---- ---- ---- 301.20 +5.10 296.10 2165 ---- ---- ---- ---- 299.10 +5.10 294.00 2170 ---- ---- ---- ---- 296.90 +5.00 291.90 2175 ---- ---- ---- ---- 294.80 +5.00 289.80 2180 ---- ---- ---- ---- 292.80 +5.00 287.80 2185 ---- ---- ---- ---- 290.70 +4.90 285.80 2190 ---- ---- ---- ---- 288.70 +4.90 283.80 2195 ---- ---- ---- ---- 286.80 +4.90 281.90 2200 ---- ---- ---- ---- 284.80 +4.80 280.00 2205 ---- ---- ---- ---- 282.90 +4.80 278.10 2210 ---- ---- ---- ---- 281.00 +4.80 276.20 2215 ---- ---- ---- ---- 279.20 +4.80 274.40 2220 ---- ---- ---- ---- 277.40 +4.80 272.60 2225 ---- ---- ---- ---- 275.60 +4.70 270.90 2230 ---- ---- ---- ---- 273.80 +4.70 269.10 2235 ---- ---- ---- ---- 272.10 +4.70 267.40 2240 ---- ---- ---- ---- 270.40 +4.60 265.80 2245 ---- ---- ---- ---- 268.80 +4.60 264.20 2250 ---- ---- ---- ---- 267.20 +4.60 262.60 2255 ---- ---- ---- ---- 265.60 +4.60 261.00 2260 ---- ---- ---- ---- 264.00 +4.50 259.50 2265 ---- ---- ---- ---- 262.50 +4.50 258.00 2270 ---- ---- ---- ---- 261.00 +4.50 256.50 2275 ---- ---- ---- ---- 259.50 +4.50 255.00 2280 ---- ---- ---- ---- 258.10 +4.50 253.60 2285 ---- ---- ---- ---- 256.70 +4.50 252.20 2290 ---- ---- ---- ---- 255.30 +4.40 250.90 2295 ---- ---- ---- ---- 254.00 +4.40 249.60 2300 ---- ---- ---- ---- 252.60 +4.40 248.20 2305 ---- ---- ---- ---- 251.30 +4.30 247.00 2310 ---- ---- ---- ---- 250.00 +4.30 245.70 2315 ---- ---- ---- ---- 248.80 +4.30 244.50 2320 ---- ---- ---- ---- 247.60 +4.30 243.30 2325 ---- ---- ---- ---- 246.30 +4.20 242.10 2330 ---- ---- ---- ---- 245.20 +4.30 240.90 2335 ---- ---- ---- ---- 244.00 +4.20 239.80 2340 ---- ---- ---- ---- 242.80 +4.20 238.60 2345 ---- ---- ---- ---- 241.70 +4.20 237.50 2350 ---- ---- ---- ---- 240.60 +4.10 236.50 2355 ---- ---- ---- ---- 239.50 +4.10 235.40 2360 ---- ---- ---- ---- 238.50 +4.20 234.30 2365 ---- ---- ---- ---- 237.40 +4.10 233.30 2370 ---- ---- ---- ---- 236.40 +4.10 232.30 2375 ---- ---- ---- ---- 235.40 +4.10 231.30 2380 ---- ---- ---- ---- 234.40 +4.10 230.30 2385 ---- ---- ---- ---- 233.40 +4.00 229.40 2390 ---- ---- ---- ---- 232.40 +4.00 228.40 2395 ---- ---- ---- ---- 231.50 +4.00 227.50 2400 ---- ---- ---- ---- 230.50 +3.90 226.60 2405 ---- ---- ---- ---- 229.60 +3.90 225.70 2410 ---- ---- ---- ---- 228.70 +3.90 224.80 2415 ---- ---- ---- ---- 227.80 +3.90 223.90 2420 ---- ---- ---- ---- 226.90 +3.80 223.10 2425 ---- ---- ---- ---- 226.10 +3.90 222.20 2430 ---- ---- ---- ---- 225.20 +3.80 221.40 2435 ---- ---- ---- ---- 224.40 +3.90 220.50 2440 ---- ---- ---- ---- 223.60 +3.90 219.70 2445 ---- ---- ---- ---- 222.70 +3.80 218.90 2450 ---- ---- ---- ---- 221.90 +3.80 218.10 2455 ---- ---- ---- ---- 221.10 +3.70 217.40 2460 ---- ---- ---- ---- 220.30 +3.70 216.60 2465 ---- ---- ---- ---- 219.60 +3.80 215.80 2470 ---- ---- ---- ---- 218.80 +3.70 215.10 2475 ---- ---- ---- ---- 218.00 +3.70 214.30 2480 ---- ---- ---- ---- 217.30 +3.70 213.60 2485 ---- ---- ---- ---- 216.50 +3.60 212.90 2490 ---- ---- ---- ---- 215.80 +3.70 212.10 2495 ---- ---- ---- ---- 215.10 +3.70 211.40 2500 ---- ---- ---- ---- 214.40 +3.70 210.70 2505 ---- ---- ---- ---- 213.70 +3.70 210.00 2510 ---- ---- ---- ---- 213.00 +3.60 209.40 2515 ---- ---- ---- ---- 212.30 +3.60 208.70 2520 ---- ---- ---- ---- 211.60 +3.60 208.00 2525 ---- ---- ---- ---- 210.90 +3.50 207.40 2530 ---- ---- ---- ---- 210.30 +3.60 206.70 2535 ---- ---- ---- ---- 209.60 +3.50 206.10 2540 ---- ---- ---- ---- 209.00 +3.60 205.40 2545 ---- ---- ---- ---- 208.30 +3.50 204.80 2550 ---- ---- ---- ---- 207.70 +3.50 204.20 2560 ---- ---- ---- ---- 206.40 +3.40 203.00 2570 ---- ---- ---- ---- 205.20 +3.40 201.80 2575 ---- ---- ---- ---- 204.60 +3.40 201.20 2580 ---- ---- ---- ---- 204.00 +3.40 200.60 2590 ---- ---- ---- ---- 202.90 +3.40 199.50 2600 ---- ---- ---- ---- 201.80 +3.40 198.40 2610 ---- ---- ---- ---- 200.70 +3.30 197.40 2620 ---- ---- ---- ---- 199.60 +3.30 196.30 2625 ---- ---- ---- ---- 199.10 +3.30 195.80 2630 ---- ---- ---- ---- 198.60 +3.30 195.30 2640 ---- ---- ---- ---- 197.50 +3.20 194.30 2650 ---- ---- ---- ---- 196.60 +3.30 193.30 2675 ---- ---- ---- ---- 194.20 +3.20 191.00 2700 ---- ---- ---- ---- 192.00 +3.20 188.80 2725 ---- ---- ---- ---- 189.90 +3.10 186.80 2750 ---- ---- ---- ---- 187.90 +3.00 184.90 2775 ---- ---- ---- ---- 186.10 +3.00 183.10 2800 ---- ---- ---- ---- 184.40 +2.90 181.50 2825 ---- ---- ---- ---- 182.80 +2.90 179.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 688.70 +7.70 681.00 1650 ---- ---- ---- ---- 667.80 +7.70 660.10 1675 ---- ---- ---- ---- 647.20 +7.50 639.70 1700 ---- ---- ---- ---- 627.00 +7.40 619.60 1725 ---- ---- ---- ---- 607.20 +7.40 599.80 1750 ---- ---- ---- ---- 587.60 +7.20 580.40 1775 ---- ---- ---- ---- 568.40 +7.10 561.30 1800 ---- ---- ---- ---- 549.60 +7.00 542.60 1820 ---- ---- ---- ---- 534.70 +6.90 527.80 1825 ---- ---- ---- ---- 531.10 +6.90 524.20 1830 ---- ---- ---- ---- 527.40 +6.90 520.50 1840 ---- ---- ---- ---- 520.10 +6.80 513.30 1850 ---- ---- ---- ---- 512.80 +6.70 506.10 1860 ---- ---- ---- ---- 505.60 +6.70 498.90 1870 ---- ---- ---- ---- 498.50 +6.70 491.80 1875 ---- ---- ---- ---- 494.90 +6.60 488.30 1880 ---- ---- ---- ---- 491.40 +6.60 484.80 1890 ---- ---- ---- ---- 484.40 +6.60 477.80 1900 ---- ---- ---- ---- 477.40 +6.60 470.80 1910 ---- ---- ---- ---- 470.40 +6.50 463.90 1915 ---- ---- ---- ---- 467.00 +6.50 460.50 1920 ---- ---- ---- ---- 463.50 +6.40 457.10 1925 ---- ---- ---- ---- 460.10 +6.40 453.70 1930 ---- ---- ---- ---- 456.70 +6.40 450.30 1935 ---- ---- ---- ---- 453.30 +6.40 446.90 1940 ---- ---- ---- ---- 449.90 +6.30 443.60 1945 ---- ---- ---- ---- 446.50 +6.30 440.20 1950 ---- ---- ---- ---- 443.20 +6.30 436.90 1955 ---- ---- ---- ---- 439.80 +6.30 433.50 1960 ---- ---- ---- ---- 436.50 +6.30 430.20 1965 ---- ---- ---- ---- 433.10 +6.20 426.90 1970 ---- ---- ---- ---- 429.80 +6.20 423.60 1975 ---- ---- ---- ---- 426.50 +6.10 420.40 1980 ---- ---- ---- ---- 423.20 +6.10 417.10 1985 ---- ---- ---- ---- 420.00 +6.10 413.90 1990 ---- ---- ---- ---- 416.70 +6.10 410.60 1995 ---- ---- ---- ---- 413.50 +6.10 407.40 2000 ---- ---- ---- ---- 410.20 +6.00 404.20 2005 ---- ---- ---- ---- 407.00 +6.00 401.00 2010 ---- ---- ---- ---- 403.80 +5.90 397.90 2015 ---- ---- ---- ---- 400.70 +6.00 394.70 2020 ---- ---- ---- ---- 397.50 +5.90 391.60 2025 ---- ---- ---- ---- 394.40 +5.90 388.50 2030 ---- ---- ---- ---- 391.30 +5.90 385.40 2035 ---- ---- ---- ---- 388.20 +5.80 382.40 2040 ---- ---- ---- ---- 385.20 +5.80 379.40 2045 ---- ---- ---- ---- 382.20 +5.80 376.40 2050 ---- ---- ---- ---- 379.20 +5.80 373.40 2055 ---- ---- ---- ---- 376.20 +5.70 370.50 2060 ---- ---- ---- ---- 373.30 +5.70 367.60 2065 ---- ---- ---- ---- 370.40 +5.70 364.70 2070 ---- ---- ---- ---- 367.50 +5.60 361.90 2075 ---- ---- ---- ---- 364.70 +5.60 359.10 2080 ---- ---- ---- ---- 361.90 +5.60 356.30 2085 ---- ---- ---- ---- 359.10 +5.60 353.50 2090 ---- ---- ---- ---- 356.40 +5.60 350.80 2095 ---- ---- ---- ---- 353.70 +5.50 348.20 2100 ---- ---- ---- ---- 351.10 +5.60 345.50 2105 ---- ---- ---- ---- 348.40 +5.50 342.90 2110 ---- ---- ---- ---- 345.80 +5.40 340.40 2115 ---- ---- ---- ---- 343.30 +5.40 337.90 2120 ---- ---- ---- ---- 340.80 +5.40 335.40 2125 ---- ---- ---- ---- 338.30 +5.40 332.90 2130 ---- ---- ---- ---- 335.80 +5.30 330.50 2135 ---- ---- ---- ---- 333.40 +5.30 328.10 2140 ---- ---- ---- ---- 331.00 +5.30 325.70 2145 ---- ---- ---- ---- 328.70 +5.30 323.40 2150 ---- ---- ---- ---- 326.40 +5.30 321.10 2155 ---- ---- ---- ---- 324.10 +5.20 318.90 2160 ---- ---- ---- ---- 321.90 +5.20 316.70 2165 ---- ---- ---- ---- 319.60 +5.10 314.50 2170 ---- ---- ---- ---- 317.40 +5.10 312.30 2175 ---- ---- ---- ---- 315.30 +5.10 310.20 2180 ---- ---- ---- ---- 313.20 +5.10 308.10 2185 ---- ---- ---- ---- 311.10 +5.10 306.00 2190 ---- ---- ---- ---- 309.00 +5.10 303.90 2195 ---- ---- ---- ---- 306.90 +5.00 301.90 2200 ---- ---- ---- ---- 304.90 +5.00 299.90 2205 ---- ---- ---- ---- 302.90 +4.90 298.00 2210 ---- ---- ---- ---- 301.00 +4.90 296.10 2215 ---- ---- ---- ---- 299.10 +4.90 294.20 2220 ---- ---- ---- ---- 297.20 +4.90 292.30 2225 ---- ---- ---- ---- 295.30 +4.80 290.50 2230 ---- ---- ---- ---- 293.50 +4.80 288.70 2235 ---- ---- ---- ---- 291.70 +4.80 286.90 2240 ---- ---- ---- ---- 290.00 +4.80 285.20 2245 ---- ---- ---- ---- 288.20 +4.70 283.50 2250 ---- ---- ---- ---- 286.50 +4.70 281.80 2255 ---- ---- ---- ---- 284.90 +4.70 280.20 2260 ---- ---- ---- ---- 283.20 +4.60 278.60 2265 ---- ---- ---- ---- 281.60 +4.60 277.00 2270 ---- ---- ---- ---- 280.10 +4.70 275.40 2275 ---- ---- ---- ---- 278.50 +4.60 273.90 2280 ---- ---- ---- ---- 277.00 +4.60 272.40 2285 ---- ---- ---- ---- 275.60 +4.60 271.00 2290 ---- ---- ---- ---- 274.10 +4.50 269.60 2295 ---- ---- ---- ---- 272.70 +4.50 268.20 2300 ---- ---- ---- ---- 271.30 +4.50 266.80 2305 ---- ---- ---- ---- 270.00 +4.50 265.50 2310 ---- ---- ---- ---- 268.70 +4.50 264.20 2315 ---- ---- ---- ---- 267.40 +4.50 262.90 2320 ---- ---- ---- ---- 266.10 +4.40 261.70 2325 ---- ---- ---- ---- 264.80 +4.40 260.40 2330 ---- ---- ---- ---- 263.60 +4.40 259.20 2335 ---- ---- ---- ---- 262.40 +4.40 258.00 2340 ---- ---- ---- ---- 261.20 +4.30 256.90 2345 ---- ---- ---- ---- 260.10 +4.30 255.80 2350 ---- ---- ---- ---- 258.90 +4.30 254.60 2355 ---- ---- ---- ---- 257.80 +4.30 253.50 2360 ---- ---- ---- ---- 256.70 +4.20 252.50 2365 ---- ---- ---- ---- 255.70 +4.30 251.40 2370 ---- ---- ---- ---- 254.60 +4.20 250.40 2375 ---- ---- ---- ---- 253.60 +4.20 249.40 2380 ---- ---- ---- ---- 252.60 +4.20 248.40 2385 ---- ---- ---- ---- 251.60 +4.20 247.40 2390 ---- ---- ---- ---- 250.60 +4.20 246.40 2395 ---- ---- ---- ---- 249.60 +4.10 245.50 2400 ---- ---- ---- ---- 248.70 +4.10 244.60 2405 ---- ---- ---- ---- 247.80 +4.10 243.70 2410 ---- ---- ---- ---- 246.80 +4.00 242.80 2415 ---- ---- ---- ---- 245.90 +4.00 241.90 2420 ---- ---- ---- ---- 245.10 +4.10 241.00 2425 ---- ---- ---- ---- 244.20 +4.00 240.20 2430 ---- ---- ---- ---- 243.30 +4.00 239.30 2435 ---- ---- ---- ---- 242.50 +4.00 238.50 2440 ---- ---- ---- ---- 241.70 +4.00 237.70 2445 ---- ---- ---- ---- 240.80 +3.90 236.90 2450 ---- ---- ---- ---- 240.00 +3.90 236.10 2455 ---- ---- ---- ---- 239.20 +3.90 235.30 2460 ---- ---- ---- ---- 238.50 +3.90 234.60 2465 ---- ---- ---- ---- 237.70 +3.90 233.80 2470 ---- ---- ---- ---- 236.90 +3.80 233.10 2475 ---- ---- ---- ---- 236.20 +3.90 232.30 2480 ---- ---- ---- ---- 235.40 +3.80 231.60 2485 ---- ---- ---- ---- 234.70 +3.80 230.90 2490 ---- ---- ---- ---- 234.00 +3.80 230.20 2495 ---- ---- ---- ---- 233.30 +3.80 229.50 2500 ---- ---- ---- ---- 232.60 +3.80 228.80 2505 ---- ---- ---- ---- 231.90 +3.80 228.10 2510 ---- ---- ---- ---- 231.20 +3.80 227.40 2515 ---- ---- ---- ---- 230.50 +3.80 226.70 2520 ---- ---- ---- ---- 229.80 +3.70 226.10 2525 ---- ---- ---- ---- 229.20 +3.80 225.40 2530 ---- ---- ---- ---- 228.50 +3.70 224.80 2535 ---- ---- ---- ---- 227.80 +3.60 224.20 2540 ---- ---- ---- ---- 227.20 +3.70 223.50 2545 ---- ---- ---- ---- 226.60 +3.70 222.90 2550 ---- ---- ---- ---- 226.00 +3.70 222.30 2555 ---- ---- ---- ---- 225.30 +3.60 221.70 2560 ---- ---- ---- ---- 224.70 +3.60 221.10 2565 ---- ---- ---- ---- 224.10 +3.60 220.50 2570 ---- ---- ---- ---- 223.50 +3.50 220.00 2575 ---- ---- ---- ---- 223.00 +3.60 219.40 2580 ---- ---- ---- ---- 222.40 +3.60 218.80 2590 ---- ---- ---- ---- 221.30 +3.60 217.70 2600 ---- ---- ---- ---- 220.10 +3.50 216.60 2610 ---- ---- ---- ---- 219.10 +3.50 215.60 2620 ---- ---- ---- ---- 218.00 +3.40 214.60 2625 ---- ---- ---- ---- 217.50 +3.40 214.10 2630 ---- ---- ---- ---- 217.00 +3.40 213.60 2640 ---- ---- ---- ---- 216.00 +3.40 212.60 2650 ---- ---- ---- ---- 215.00 +3.40 211.60 2660 ---- ---- ---- ---- 214.10 +3.40 210.70 2675 ---- ---- ---- ---- 212.70 +3.30 209.40 2700 ---- ---- ---- ---- 210.60 +3.30 207.30 2725 ---- ---- ---- ---- 208.50 +3.20 205.30 2750 ---- ---- ---- ---- 206.60 +3.20 203.40 2775 ---- ---- ---- ---- 204.90 +3.20 201.70 2800 ---- ---- ---- ---- 203.20 +3.10 200.10 2825 ---- ---- ---- ---- 201.70 +3.10 198.60 2850 ---- ---- ---- ---- 200.30 +3.10 197.20 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 583.60 +7.10 576.50 1800 ---- ---- ---- ---- 564.90 +7.00 557.90 1825 ---- ---- ---- ---- 546.50 +6.90 539.60 1850 ---- ---- ---- ---- 528.40 +6.70 521.70 1875 ---- ---- ---- ---- 510.70 +6.70 504.00 1900 ---- ---- ---- ---- 493.20 +6.50 486.70 1925 ---- ---- ---- ---- 476.00 +6.40 469.60 1950 ---- ---- ---- ---- 459.20 +6.30 452.90 1960 ---- ---- ---- ---- 452.50 +6.20 446.30 1970 ---- ---- ---- ---- 445.90 +6.20 439.70 1975 ---- ---- ---- ---- 442.60 +6.10 436.50 1980 ---- ---- ---- ---- 439.40 +6.20 433.20 1990 ---- ---- ---- ---- 432.80 +6.10 426.70 2000 ---- ---- ---- ---- 426.40 +6.10 420.30 2010 ---- ---- ---- ---- 420.00 +6.00 414.00 2020 ---- ---- ---- ---- 413.70 +6.00 407.70 2030 ---- ---- ---- ---- 407.40 +5.90 401.50 2040 ---- ---- ---- ---- 401.30 +5.90 395.40 2050 ---- ---- ---- ---- 395.20 +5.80 389.40 2055 ---- ---- ---- ---- 392.20 +5.70 386.50 2060 ---- ---- ---- ---- 389.30 +5.80 383.50 2065 ---- ---- ---- ---- 386.40 +5.80 380.60 2070 ---- ---- ---- ---- 383.50 +5.70 377.80 2075 ---- ---- ---- ---- 380.60 +5.70 374.90 2080 ---- ---- ---- ---- 377.80 +5.70 372.10 2085 ---- ---- ---- ---- 375.00 +5.70 369.30 2090 ---- ---- ---- ---- 372.20 +5.60 366.60 2095 ---- ---- ---- ---- 369.50 +5.60 363.90 2100 ---- ---- ---- ---- 366.80 +5.60 361.20 2105 ---- ---- ---- ---- 364.10 +5.50 358.60 2110 ---- ---- ---- ---- 361.50 +5.50 356.00 2115 ---- ---- ---- ---- 358.90 +5.40 353.50 2120 ---- ---- ---- ---- 356.40 +5.50 350.90 2125 ---- ---- ---- ---- 353.90 +5.50 348.40 2130 ---- ---- ---- ---- 351.40 +5.40 346.00 2135 ---- ---- ---- ---- 348.90 +5.30 343.60 2140 ---- ---- ---- ---- 346.50 +5.30 341.20 2145 ---- ---- ---- ---- 344.20 +5.40 338.80 2150 ---- ---- ---- ---- 341.80 +5.30 336.50 2155 ---- ---- ---- ---- 339.50 +5.30 334.20 2160 ---- ---- ---- ---- 337.30 +5.30 332.00 2165 ---- ---- ---- ---- 335.00 +5.20 329.80 2170 ---- ---- ---- ---- 332.80 +5.20 327.60 2175 ---- ---- ---- ---- 330.60 +5.20 325.40 2180 ---- ---- ---- ---- 328.50 +5.20 323.30 2185 ---- ---- ---- ---- 326.30 +5.10 321.20 2190 ---- ---- ---- ---- 324.20 +5.10 319.10 2195 ---- ---- ---- ---- 322.20 +5.10 317.10 2200 ---- ---- ---- ---- 320.10 +5.00 315.10 2205 ---- ---- ---- ---- 318.10 +5.00 313.10 2210 ---- ---- ---- ---- 316.20 +5.00 311.20 2215 ---- ---- ---- ---- 314.20 +5.00 309.20 2220 ---- ---- ---- ---- 312.30 +5.00 307.30 2225 ---- ---- ---- ---- 310.40 +4.90 305.50 2230 ---- ---- ---- ---- 308.60 +4.90 303.70 2235 ---- ---- ---- ---- 306.80 +4.90 301.90 2240 ---- ---- ---- ---- 305.00 +4.90 300.10 2245 ---- ---- ---- ---- 303.20 +4.80 298.40 2250 ---- ---- ---- ---- 301.50 +4.80 296.70 2255 ---- ---- ---- ---- 299.80 +4.80 295.00 2260 ---- ---- ---- ---- 298.20 +4.80 293.40 2265 ---- ---- ---- ---- 296.60 +4.80 291.80 2270 ---- ---- ---- ---- 295.00 +4.70 290.30 2275 ---- ---- ---- ---- 293.40 +4.70 288.70 2280 ---- ---- ---- ---- 291.90 +4.60 287.30 2285 ---- ---- ---- ---- 290.50 +4.70 285.80 2290 ---- ---- ---- ---- 289.00 +4.60 284.40 2295 ---- ---- ---- ---- 287.60 +4.60 283.00 2300 ---- ---- ---- ---- 286.20 +4.60 281.60 2305 ---- ---- ---- ---- 284.90 +4.60 280.30 2310 ---- ---- ---- ---- 283.50 +4.50 279.00 2315 ---- ---- ---- ---- 282.20 +4.50 277.70 2320 ---- ---- ---- ---- 281.00 +4.50 276.50 2325 ---- ---- ---- ---- 279.70 +4.50 275.20 2330 ---- ---- ---- ---- 278.50 +4.50 274.00 2335 ---- ---- ---- ---- 277.30 +4.50 272.80 2340 ---- ---- ---- ---- 276.10 +4.40 271.70 2345 ---- ---- ---- ---- 275.00 +4.50 270.50 2350 ---- ---- ---- ---- 273.80 +4.40 269.40 2355 ---- ---- ---- ---- 272.70 +4.40 268.30 2360 ---- ---- ---- ---- 271.60 +4.40 267.20 2365 ---- ---- ---- ---- 270.50 +4.40 266.10 2370 ---- ---- ---- ---- 269.40 +4.30 265.10 2375 ---- ---- ---- ---- 268.30 +4.30 264.00 2380 ---- ---- ---- ---- 267.30 +4.30 263.00 2385 ---- ---- ---- ---- 266.30 +4.30 262.00 2390 ---- ---- ---- ---- 265.20 +4.20 261.00 2395 ---- ---- ---- ---- 264.20 +4.20 260.00 2400 ---- ---- ---- ---- 263.20 +4.20 259.00 2405 ---- ---- ---- ---- 262.20 +4.20 258.00 2410 ---- ---- ---- ---- 261.20 +4.10 257.10 2415 ---- ---- ---- ---- 260.30 +4.20 256.10 2420 ---- ---- ---- ---- 259.30 +4.10 255.20 2425 ---- ---- ---- ---- 258.30 +4.10 254.20 2430 ---- ---- ---- ---- 257.40 +4.10 253.30 2435 ---- ---- ---- ---- 256.50 +4.10 252.40 2440 ---- ---- ---- ---- 255.50 +4.00 251.50 2445 ---- ---- ---- ---- 254.60 +4.00 250.60 2450 ---- ---- ---- ---- 253.70 +4.00 249.70 2455 ---- ---- ---- ---- 252.80 +4.00 248.80 2460 ---- ---- ---- ---- 252.00 +4.10 247.90 2465 ---- ---- ---- ---- 251.10 +4.00 247.10 2470 ---- ---- ---- ---- 250.20 +4.00 246.20 2475 ---- ---- ---- ---- 249.40 +4.00 245.40 2480 ---- ---- ---- ---- 248.50 +3.90 244.60 2485 ---- ---- ---- ---- 247.70 +4.00 243.70 2490 ---- ---- ---- ---- 246.90 +4.00 242.90 2495 ---- ---- ---- ---- 246.00 +3.90 242.10 2500 ---- ---- ---- ---- 245.20 +3.90 241.30 2505 ---- ---- ---- ---- 244.40 +3.80 240.60 2510 ---- ---- ---- ---- 243.60 +3.80 239.80 2515 ---- ---- ---- ---- 242.80 +3.80 239.00 2520 ---- ---- ---- ---- 242.10 +3.90 238.20 2530 ---- ---- ---- ---- 240.50 +3.70 236.80 2540 ---- ---- ---- ---- 239.10 +3.80 235.30 2550 ---- ---- ---- ---- 237.60 +3.70 233.90 2560 ---- ---- ---- ---- 236.20 +3.70 232.50 2570 ---- ---- ---- ---- 234.80 +3.70 231.10 2575 ---- ---- ---- ---- 234.10 +3.70 230.40 2580 ---- ---- ---- ---- 233.40 +3.70 229.70 2590 ---- ---- ---- ---- 232.10 +3.70 228.40 2600 ---- ---- ---- ---- 230.70 +3.60 227.10 2610 ---- ---- ---- ---- 229.50 +3.60 225.90 2625 ---- ---- ---- ---- 227.60 +3.50 224.10 2650 ---- ---- ---- ---- 224.60 +3.50 221.10 2675 ---- ---- ---- ---- 221.80 +3.40 218.40 2700 ---- ---- ---- ---- 219.10 +3.40 215.70 2725 ---- ---- ---- ---- 216.60 +3.30 213.30 2750 ---- ---- ---- ---- 214.20 +3.30 210.90 2775 ---- ---- ---- ---- 211.90 +3.20 208.70 2800 ---- ---- ---- ---- 209.80 +3.20 206.60 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 .10 999 2515 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 2 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 23 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1000 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 546 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 1 1615 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 8 1625 ---- ---- ---- ---- .10 .00 .10 41 1630 ---- ---- ---- ---- .10 .00 .10 16 1635 ---- ---- ---- ---- .10 .00 .10 10 1640 ---- ---- ---- ---- .10 .00 .10 48 1645 ---- ---- ---- ---- .10 .00 .10 1 1650 ---- ---- ---- ---- .10 .00 .10 889 1655 ---- ---- ---- ---- .10 .00 .10 10 1660 ---- ---- ---- ---- .10 .00 .10 157 1665 ---- ---- ---- ---- .10 .00 .10 24 1670 ---- ---- ---- ---- .10 .00 .10 32 1675 ---- ---- ---- ---- .10 .00 .10 666 1680 ---- ---- ---- ---- .10 .00 .10 43 1685 ---- ---- ---- ---- .10 .00 .10 25 1690 ---- ---- ---- ---- .10 .00 .10 28 1695 ---- ---- ---- ---- .10 .00 .10 26 1700 ---- ---- ---- ---- .10 .00 .10 579 1705 ---- ---- ---- ---- .10 .00 .10 87 1710 ---- ---- ---- ---- .10 .00 .10 37 1715 .20 .20 .10A .10A .10 .00 1 .10 26 1720 ---- ---- ---- ---- .10 .00 .10 75 1725 ---- ---- ---- ---- .10 .00 .10 112 1730 ---- ---- ---- ---- .10 .00 .10 177 1735 ---- ---- ---- ---- .10 .00 .10 22 1740 ---- ---- ---- ---- .10 .00 .10 284 1745 ---- ---- ---- ---- .10 .00 .10 41 1750 ---- ---- ---- ---- .10 .00 .10 1 1254 1755 ---- ---- ---- ---- .10 -.10 .20 103 1760 ---- ---- ---- ---- .10 -.10 2 .20 86 1765 ---- ---- ---- ---- .10 -.10 .20 1 58 1770 ---- ---- ---- ---- .20 .00 .20 238 1775 ---- ---- ---- ---- .20 .00 2 .20 425 1780 ---- ---- ---- ---- .20 .00 1 .20 69 211 1785 ---- ---- ---- ---- .20 .00 .20 122 1790 .20 .20 .20 .20 .20 .00 3 .20 3 265 1795 ---- ---- ---- ---- .20 .00 10 .20 1 52 1800 ---- ---- ---- ---- .20 -.10 1 .30 38 2841 1805 ---- ---- ---- ---- .20 -.10 1 .30 8 1810 ---- ---- ---- ---- .20 -.10 .30 63 1815 ---- ---- ---- ---- .30 .00 .30 8 220 1820 ---- ---- .30A .30A .30 -.10 10 .40 147 1825 .50 .50 .40A .40A .30 -.10 11 .40 3 685 1830 ---- ---- ---- ---- .30 -.10 1 .40 10 1418 1835 ---- ---- .40A .40A .30 -.20 .50 63 1840 ---- ---- ---- ---- .40 -.10 1 .50 1 807 1845 ---- ---- .50A .50A .40 -.20 .60 1 144 1850 .60 .70B .60 .70B .50 -.20 33 .70 53 2311 1855 ---- ---- .60A .60A .50 -.30 .80 21 191 1860 ---- 1.00B .70A 1.00B .60 -.30 3 .90 4 108 1865 1.10 1.20B .80 .80 .70 -.30 104 1.00 882 1870 ---- 1.40B .90A 1.40B .80 -.40 1.20 51 682 1875 1.10 1.60B .90 1.00B .90 -.50 122 1.40 7 1934 1880 1.00 1.80B 1.00 1.20B 1.10 -.50 6 1.60 23 461 1885 1.50 2.20B 1.20 1.30B 1.20 -.70 3 1.90 41 434 1890 1.70 2.50B 1.40A 1.70 1.40 -.80 4 2.20 332 422 1895 2.00 3.00B 1.70 1.80B 1.70 -.80 7 2.50 7 333 1900 3.10 3.40B 1.90 2.10B 1.90 -1.00 34 2.90 118 2732 1905 3.20 4.00B 2.20A 2.20A 2.20 -1.10 5 3.30 16 317 1910 2.50 4.70B 2.50 3.00 2.60 -1.20 47 3.80 70 729 1915 4.60 5.40B 2.90 3.40B 3.00 -1.40 63 4.40 3 237 1920 4.00 6.30B 3.20 4.10 3.50 -1.60 207 5.10 549 1174 1925 6.40 7.30B 4.00 4.70A 4.00 -1.90 51 5.90 96 1300 1930 4.60 8.40B 4.60 5.40B 4.60 -2.10 11 6.70 486 1494 1935 9.70 9.70 5.30 6.30B 5.40 -2.40 9 7.80 227 1225 1940 10.50 11.10B 6.20 7.40B 6.30 -2.60 62 8.90 177 615 1945 11.80 12.70B 7.10A 7.20A 7.30 -2.90 21 10.20 5 724 1950 12.40 14.50B 8.20 9.90B 8.40 -3.30 138 11.70 497 2681 1955 13.90 16.40B 9.50A 16.40B 9.70 -3.60 3 13.30 320 853 1960 18.00 18.60B 10.90 13.10B 11.20 -3.90 350 15.10 386 849 1965 19.60 20.90B 12.40 12.60A 12.90 -4.10 758 17.00 22 217 1970 22.10 23.40B 14.20A 17.00B 14.70 -4.50 10 19.20 182 396 1975 23.60 26.10B 16.00 19.30B 16.70 -4.80 242 21.50 19 986 1980 26.40 29.00B 18.30A 21.70B 19.00 -5.00 14 24.00 91 453 1985 27.20 32.00B 20.60A 20.60A 21.30 -5.40 65 26.70 23 747 1990 29.00 35.30B 23.10A 26.80B 23.90 -5.60 99 29.50 3 1305 1995 30.30 38.60B 25.80A 30.00B 26.60 -6.00 6 32.60 472 2000 33.00 42.20B 28.70A 33.20B 29.50 -6.30 26 35.80 15 2009 2005 ---- 45.80B 31.70A 45.80B 32.60 -6.50 39.10 64 2010 ---- 49.60B 34.90A 49.60B 35.80 -6.80 1 42.60 192 2015 ---- 53.50B 38.20A 53.50B 39.20 -7.00 46.20 173 2020 ---- 57.50B 41.70A 57.50B 42.70 -7.30 50.00 115 2025 ---- 61.70B 45.30A 61.70B 46.40 -7.50 53.90 1 140 2030 ---- 65.90B 49.10A 65.90B 50.20 -7.70 57.90 124 2035 ---- 70.10B 53.00A 70.00B 54.10 -7.80 61.90 27 2040 62.20 74.50B 57.00A 62.70B 58.10 -8.00 2 66.10 1 37 2045 ---- 79.10B 61.10A 79.10B 62.30 -8.10 70.40 53 2050 70.70 83.60B 65.40A 71.30B 66.50 -8.30 29 74.80 548 2055 ---- 88.20B 69.60A 88.20B 70.80 -8.40 79.20 203 2060 ---- 91.50B 74.00A 91.50B 75.20 -8.50 83.70 94 2065 ---- 95.80B 78.40A 94.90B 79.70 -8.50 88.20 32 2070 85.80 100.50B 82.90A 82.90A 84.20 -8.60 1 92.80 51 2075 ---- 107.00B 87.50A 107.00B 88.80 -8.70 97.50 41 2080 ---- 110.00B 92.10A 109.50B 93.40 -8.80 102.20 44 2085 ---- 114.80B 97.50A 113.90B 98.10 -8.80 106.90 19 2090 ---- 119.60B 102.10A 118.70B 102.80 -8.90 111.70 8 2095 ---- 124.50B 107.00A 123.60B 107.50 -9.00 116.50 11 2100 ---- 131.20B 110.90A 131.20B 112.30 -9.10 121.40 68 2105 ---- 134.20B 116.50A 133.40B 117.10 -9.10 126.20 8 2110 ---- 139.10B 121.30A 138.30B 121.90 -9.20 131.10 69 2115 ---- 144.00B 126.20A 143.20B 126.80 -9.10 1 135.90 30 2120 ---- 149.00B 131.20A 148.10B 131.60 -9.20 140.80 37 2125 ---- 155.60B 135.20A 155.50B 136.50 -9.20 1 145.70 7 2130 ---- 158.80B 140.90A 158.00B 141.40 -9.20 150.60 7 2135 ---- 163.80B 145.80A 163.00B 146.30 -9.30 155.60 26 2140 ---- 168.70B 150.70A 168.20B 151.20 -9.30 160.50 2 2145 ---- 173.70B 155.70A 172.90B 156.20 -9.20 165.40 1 2150 ---- 180.60B 159.80A 180.60B 161.10 -9.30 170.40 12 2155 ---- 183.70B 165.60A 182.80B 166.00 -9.30 175.30 6 2160 ---- 188.70B 170.50A 187.80B 171.00 -9.30 180.30 1 2165 ---- 193.60B 175.50A 193.00B 175.90 -9.30 185.20 3 2170 ---- 198.60B 180.50A 197.70B 180.90 -9.30 190.20 4 2175 ---- 205.50B 184.50A 205.50B 185.90 -9.30 195.20 9 2180 ---- 208.60B 190.40A 207.90B 190.80 -9.30 200.10 2185 ---- 212.80B 195.30A 212.60B 195.80 -9.30 205.10 2190 ---- 217.70B 200.30A 217.60B 200.80 -9.30 210.10 1 2195 ---- 222.70B 205.30A 222.60B 205.80 -9.30 215.10 1 2200 ---- 230.40B 209.40A 230.40B 210.70 -9.40 220.10 55 2205 ---- 232.80B 215.30A 232.80B 215.70 -9.30 225.00 2210 ---- 237.80B 220.30A 237.80B 220.70 -9.30 230.00 2215 ---- 242.80B 225.30A 242.80B 225.70 -9.30 235.00 2220 ---- 247.70B 230.30A 247.70B 230.70 -9.30 240.00 2225 ---- 252.70B 234.30A 252.60B 235.70 -9.30 245.00 1 2230 ---- 257.70B 240.30A 257.70B 240.70 -9.30 250.00 2235 ---- 262.70B 245.30A 262.70B 245.70 -9.30 255.00 2240 ---- 267.60B 250.30A 267.50B 250.70 -9.30 260.00 2245 ---- 272.60B 255.20A 272.50B 255.70 -9.30 265.00 2250 ---- 277.70B 260.00A 277.70B 260.70 -9.30 270.00 20 2255 ---- 282.60B 265.20A 282.50B 265.70 -9.30 275.00 2260 ---- 287.60B 270.30A 287.50B 270.70 -9.30 280.00 2265 ---- 292.60B 275.20A 292.50B 275.70 -9.30 285.00 2270 ---- 297.60B 280.20A 297.50B 280.70 -9.30 290.00 2275 ---- 302.70B 285.20A 302.70B 285.70 -9.30 295.00 5 2280 ---- 307.60B 290.20A 307.60B 290.70 -9.30 300.00 2285 ---- 312.60B 295.20A 312.60B 295.70 -9.30 305.00 2290 ---- 317.60B 300.20A 317.60B 300.70 -9.30 310.00 2295 ---- 322.60B 305.20A 322.60B 305.70 -9.30 315.00 1 2300 ---- 327.70B 309.90A 327.70B 310.70 -9.30 320.00 2310 ---- 337.60B 320.20A 337.60B 320.70 -9.30 330.00 2320 ---- 347.60B 330.20A 347.60B 330.70 -9.30 340.00 2325 ---- 352.70B 335.10A 352.70B 335.70 -9.30 345.00 2330 ---- 357.50B 340.20A 357.30B 340.70 -9.30 350.00 2340 ---- 367.60B 350.20A 367.60B 350.70 -9.30 360.00 2350 ---- 377.60B 359.90A 377.50B 360.70 -9.30 370.00 2360 ---- 387.50B 370.20A 387.30B 370.70 -9.30 380.00 2370 ---- 397.50B 380.20A 397.30B 380.70 -9.30 390.00 2375 ---- 402.70B 385.10A 402.70B 385.70 -9.30 395.00 2380 ---- 407.60B 390.20A 407.60B 390.70 -9.30 400.00 2390 ---- 417.60B 400.20A 417.60B 400.70 -9.30 410.00 2400 ---- 427.60B 409.90A 427.50B 410.70 -9.30 420.00 17 2425 ---- 452.60B 435.10A 452.50B 435.70 -9.30 445.00 2450 ---- 477.60B 459.90A 477.50B 460.70 -9.30 470.00 2475 ---- 502.60B 485.10A 502.50B 485.70 -9.30 495.00 2490 ---- 517.60B 500.20A 517.50B 500.70 -9.30 510.00 2500 ---- 527.60B 509.90A 527.50B 510.70 -9.30 520.00 2525 ---- 552.60B 535.20A 552.50B 535.70 -9.30 545.00 2550 ---- 577.60B 560.00A 577.50B 560.70 -9.30 570.00 2575 ---- 602.70B 585.10A 602.70B 585.70 -9.30 595.00 2600 ---- 627.60B 609.90A 627.60B 610.70 -9.30 620.00 2 2750 ---- 777.60B 759.90A 777.50B 760.70 -9.30 770.00 3000 ---- 1027.50B 1010.00A 1027.40B 1010.70 -9.30 1020.00 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 .10 .10 .10 .10 .00 2 .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 6 9 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 8 23 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 2 130 1480 ---- ---- ---- ---- .10 .00 .10 9 9 1490 ---- ---- ---- ---- .10 -.10 .20 35 1500 ---- ---- ---- ---- .10 -.10 .20 850 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 76 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 20 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 1346 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 431 1565 ---- ---- ---- ---- .10 -.10 .20 10 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 65 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .20 .00 .20 46 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 .20 145 1605 ---- ---- ---- ---- .20 .00 .20 10 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 1 1620 ---- ---- ---- ---- .20 .00 .20 50 1625 ---- ---- ---- ---- .20 .00 .20 5 1630 ---- ---- ---- ---- .20 .00 .20 1635 ---- ---- ---- ---- .20 .00 .20 5 5 1640 ---- ---- ---- ---- .20 .00 .20 1 1645 ---- ---- ---- ---- .20 .00 .20 1650 ---- ---- ---- ---- .20 .00 .20 301 1655 ---- ---- ---- ---- .20 .00 .20 1 1660 ---- ---- ---- ---- .20 .00 .20 2 1665 ---- ---- ---- ---- .20 .00 .20 8 1670 ---- ---- ---- ---- .30 +.10 .20 24 1675 ---- ---- ---- ---- .30 +.10 .20 1967 1680 ---- ---- ---- ---- .30 +.10 .20 59 1685 ---- ---- ---- ---- .30 +.10 .20 16 1690 ---- ---- ---- ---- .30 .00 .30 17 1695 ---- ---- ---- ---- .30 .00 .30 20 1700 ---- ---- ---- ---- .30 .00 .30 1168 1705 ---- ---- ---- ---- .30 .00 .30 13 1710 ---- ---- ---- ---- .30 .00 .30 23 1715 ---- ---- ---- ---- .40 +.10 .30 163 1720 ---- ---- ---- ---- .40 +.10 .30 1 34 1725 ---- ---- ---- ---- .40 .00 .40 229 1730 .40 .40 .40 .40 .40 .00 10 .40 95 1735 ---- ---- ---- ---- .40 .00 .40 70 267 1740 ---- ---- ---- ---- .50 +.10 2 .40 30 403 1745 ---- ---- ---- ---- .50 .00 1 .50 5 1750 .50 .60 .50 .60 .50 .00 250 .50 55 831 1755 ---- ---- ---- ---- .60 .00 2 .60 56 1760 ---- ---- ---- ---- .60 .00 .60 16 116 1765 ---- ---- .60A .60A .60 -.10 2 .70 4 84 1770 .70 .70 .70 .70 .70 .00 2 .70 21 94 1775 ---- ---- .70A .70A .70 -.10 6 .80 2 560 1780 .70 .70 .70 .70 .80 .00 9 .80 47 142 1785 ---- ---- .80A .80A .80 -.10 4 .90 13 213 1790 ---- ---- .90A .90A .90 -.10 2 1.00 45 132 1795 ---- ---- 1.00A 1.00A 1.00 -.10 4 1.10 5 25 1800 ---- ---- 1.00A 1.00A 1.10 -.10 1 1.20 51 1739 1805 ---- ---- 1.10A 1.10A 1.10 -.20 6 1.30 5 58 1810 ---- 1.50B 1.20A 1.50B 1.20 -.20 1.40 114 954 1815 ---- 1.70B 1.30A 1.70B 1.30 -.20 1 1.50 11 58 1820 ---- 1.80B 1.40A 1.80B 1.50 -.20 18 1.70 12 108 1825 1.70 2.00B 1.50 1.60B 1.60 -.30 19 1.90 403 1444 1830 2.10 2.30B 1.70A 1.70A 1.70 -.40 8 2.10 26 252 1835 ---- 2.50B 1.90A 2.50B 1.90 -.40 23 2.30 4 415 1840 2.80 2.80 2.00 2.20B 2.10 -.50 13 2.60 58 384 1845 ---- 3.20B 2.30A 3.20B 2.30 -.60 1 2.90 3 129 1850 2.80 3.50B 2.40 2.70B 2.50 -.70 33 3.20 284 1289 1855 3.10 3.90B 2.80A 3.10 2.80 -.70 4 3.50 13 59 1860 3.10 4.30B 3.10 3.30B 3.10 -.80 3 3.90 16 415 1865 3.60 4.80B 3.40A 3.60 3.40 -.90 21 4.30 2 60 1870 4.00 5.40B 3.70A 4.00 3.70 -1.10 18 4.80 19 298 1875 4.90 6.00B 4.10A 4.50B 4.10 -1.20 1070 5.30 3117 2526 1880 ---- 6.60B 4.60A 6.60B 4.50 -1.30 2 5.80 4 109 1885 ---- 7.30B 5.00A 7.30B 5.00 -1.40 4 6.40 3 218 1890 ---- 8.10B 5.60A 8.10B 5.60 -1.50 2 7.10 5 187 1895 6.60 9.00B 6.10A 6.10A 6.10 -1.70 3 7.80 108 1900 7.20 10.00B 6.60 7.50B 6.80 -1.80 7 8.60 739 2264 1905 10.80 11.00B 7.50A 8.40B 7.50 -2.00 4 9.50 4 254 1910 ---- 12.20B 8.30A 12.20B 8.30 -2.20 27 10.50 70 179 1915 9.70 13.40B 9.10A 9.10A 9.20 -2.40 4 11.60 15 681 1920 ---- 14.80B 10.10A 14.70B 10.20 -2.50 34 12.70 19 284 1925 ---- 16.30B 11.10A 16.30B 11.30 -2.70 16 14.00 974 1930 15.60 17.80B 12.20A 12.20A 12.40 -2.90 36 15.30 3 221 1935 ---- 19.60B 13.50A 19.60B 13.70 -3.10 1 16.80 1 168 1940 17.00 21.40B 14.80A 14.80A 15.10 -3.30 26 18.40 339 392 1945 ---- 23.30B 16.30A 23.30B 16.60 -3.50 20.10 151 279 1950 25.00 25.40B 17.90A 20.20B 18.20 -3.70 1138 21.90 2372 1934 1955 ---- 27.60B 19.50A 27.60B 20.00 -3.90 2 23.90 319 1960 ---- 29.90B 21.40A 29.90B 21.80 -4.20 26.00 1 368 1965 27.00 32.40B 23.30A 23.30A 23.80 -4.40 2 28.20 1 284 1970 25.80 35.00B 25.40A 28.50B 26.00 -4.50 5 30.50 15 395 1975 36.70 37.70B 27.60A 27.80A 28.20 -4.80 54 33.00 166 1138 1980 39.90 40.50B 30.00A 33.40B 30.60 -5.00 17 35.60 31 394 1985 ---- 43.50B 32.50A 43.50B 33.10 -5.20 67 38.30 410 1990 45.80 46.50B 35.00A 38.80B 35.70 -5.40 39 41.10 3 1203 1995 ---- 49.70B 37.70A 49.70B 38.40 -5.60 1 44.00 1 35 2000 41.70 52.90B 40.50 44.60B 41.30 -5.80 3 47.10 1 1156 2005 44.40 56.40B 43.40A 43.50A 44.20 -6.10 33 50.30 98 2010 57.10 59.80B 46.50A 50.90B 47.30 -6.20 14 53.50 167 2015 ---- 63.30B 49.60A 63.20B 50.50 -6.40 56.90 2 12 2020 57.70 67.10B 52.90A 52.90A 53.70 -6.70 3 60.40 1 31 2025 ---- 70.70B 56.20A 70.60B 57.10 -6.80 63.90 123 2030 71.70 74.70B 59.70A 74.70B 60.60 -7.00 1 67.60 16 2035 64.30 78.60B 63.20A 68.40B 64.10 -7.20 1 71.30 32 2040 80.10 82.60B 66.80A 66.80A 67.80 -7.30 2 75.10 266 2045 ---- 86.60B 70.60A 86.60B 71.50 -7.50 79.00 9 2050 ---- 90.70B 74.40A 90.70B 75.40 -7.60 83.00 351 2055 ---- 94.90B 78.20A 94.90B 79.30 -7.70 87.00 7 2060 ---- 99.20B 82.20A 99.20B 83.20 -7.90 91.10 1 349 2065 87.50 103.50B 86.20A 92.20B 87.30 -8.00 1 95.30 25 2070 ---- 107.80B 90.30A 107.80B 91.40 -8.10 99.50 21 2075 ---- 112.20B 94.40A 112.20B 95.60 -8.20 103.80 128 2080 100.20 116.50B 98.70A 98.70A 99.80 -8.30 1 108.10 189 2085 ---- 121.00B 102.90A 120.90B 104.10 -8.40 112.50 93 2090 ---- 125.70B 107.30A 125.70B 108.40 -8.50 116.90 2 74 2095 ---- 130.30B 111.60A 130.30B 112.80 -8.50 121.30 1 96 2100 ---- 134.90B 116.10A 134.90B 117.30 -8.50 125.80 128 2105 ---- 139.30B 120.50A 139.20B 121.70 -8.70 130.40 28 2110 ---- 144.10B 125.00A 144.10B 126.30 -8.70 135.00 1 14 2115 ---- 147.00B 129.60A 146.20B 130.80 -8.80 139.60 30 2120 ---- 151.80B 134.20A 150.90B 135.40 -8.80 144.20 10 2125 ---- 158.30B 138.80A 158.30B 140.00 -8.90 148.90 33 2130 ---- 161.30B 143.40A 160.40B 144.70 -8.80 153.50 58 2135 ---- 166.00B 148.90A 165.50B 149.30 -8.90 158.20 30 2140 ---- 170.80B 153.60A 169.80B 154.00 -9.00 163.00 58 2145 ---- 175.60B 158.30A 174.70B 158.70 -9.00 167.70 2150 ---- 182.20B 162.20A 182.20B 163.50 -9.00 172.50 35 2155 ---- 185.30B 167.80A 184.30B 168.20 -9.10 177.30 1 2160 ---- 190.10B 172.60A 189.20B 173.00 -9.10 182.10 2165 ---- 195.00B 177.40A 194.00B 177.80 -9.10 186.90 2170 ---- 199.80B 182.20A 198.90B 182.60 -9.10 191.70 2175 ---- 206.50B 186.20A 206.50B 187.40 -9.20 196.60 1 19 2180 ---- 209.60B 191.80A 208.60B 192.30 -9.10 201.40 1 2185 ---- 214.50B 196.70A 213.50B 197.10 -9.20 206.30 219 2190 ---- 219.30B 201.60A 218.40B 202.00 -9.10 211.10 2195 ---- 224.30B 206.40A 223.30B 206.90 -9.10 216.00 1 2200 ---- 231.00B 210.40A 231.00B 211.70 -9.20 220.90 3 192 2205 ---- 234.10B 216.20A 233.20B 216.60 -9.20 225.80 2210 ---- 239.00B 221.10A 238.10B 221.50 -9.20 230.70 2215 ---- 243.90B 226.00A 243.00B 226.40 -9.20 235.60 2220 ---- 248.90B 230.90A 248.00B 231.30 -9.30 240.60 2225 ---- 255.60B 234.90A 255.60B 236.30 -9.20 245.50 1 4 2230 ---- 258.80B 240.80A 257.80B 241.20 -9.20 250.40 2235 ---- 263.70B 245.70A 263.10B 246.10 -9.30 255.40 2240 ---- 268.60B 250.70A 267.70B 251.10 -9.20 260.30 2245 ---- 273.60B 255.60A 273.00B 256.00 -9.30 265.30 2250 ---- 280.30B 259.60A 280.20B 261.00 -9.20 270.20 128 2255 ---- 283.40B 265.50A 282.60B 265.90 -9.30 275.20 2260 ---- 288.40B 270.50A 287.90B 270.90 -9.20 280.10 1 2265 ---- 293.40B 275.40A 292.60B 275.80 -9.30 285.10 2270 ---- 298.40B 280.40A 297.60B 280.80 -9.30 290.10 2275 ---- 305.40B 284.40A 305.40B 285.80 -9.30 295.10 33 2280 ---- 308.30B 290.30A 307.80B 290.80 -9.30 300.10 2285 ---- 312.50B 295.30A 312.40B 295.70 -9.30 305.00 2290 ---- 317.60B 300.30A 317.40B 300.70 -9.30 310.00 2 2295 ---- 322.30B 305.20A 322.20B 305.70 -9.30 315.00 2300 ---- 327.60B 309.30A 327.50B 310.70 -9.30 320.00 14 2310 ---- 337.40B 320.30A 337.30B 320.70 -9.30 330.00 2320 ---- 347.40B 330.30A 347.30B 330.70 -9.30 340.00 2325 ---- 352.60B 335.20A 352.50B 335.70 -9.30 345.00 2330 ---- 357.40B 340.30A 357.30B 340.70 -9.30 350.00 2340 ---- 367.40B 350.20A 367.30B 350.70 -9.30 360.00 2350 ---- 377.60B 360.00A 377.60B 360.70 -9.30 370.00 2360 ---- 387.50B 370.20A 387.30B 370.70 -9.30 380.00 2370 ---- 397.50B 380.20A 397.30B 380.70 -9.30 390.00 2375 ---- 402.50B 385.20A 402.50B 385.70 -9.30 395.00 10 10 2380 ---- 407.50B 390.20A 407.30B 390.70 -9.30 400.00 2390 ---- 417.50B 400.20A 417.30B 400.70 -9.30 410.00 2400 ---- 427.50B 409.90A 427.40B 410.70 -9.30 420.00 2425 ---- 452.60B 435.20A 452.60B 435.70 -9.30 445.00 2450 ---- 477.50B 460.00A 477.30B 460.70 -9.30 470.00 2475 ---- 502.70B 485.20A 502.70B 485.70 -9.30 495.00 2500 ---- 527.30B 509.90A 527.30B 510.70 -9.30 520.00 2525 ---- 552.60B 535.20A 552.40B 535.70 -9.30 545.00 2550 ---- 577.60B 560.00A 577.60B 560.70 -9.30 570.00 2575 ---- 602.50B 585.20A 602.40B 585.70 -9.30 595.00 2650 ---- 677.60B 660.00A 677.60B 660.70 -9.30 670.00 3000 ---- 1027.50B 1010.00A 1027.30B 1010.70 -9.30 1020.00 3500 ---- 1527.40B 1510.10A 1527.30B 1510.70 -9.30 1520.00 4000 ---- 2027.40B 2010.20A 2027.20B 2010.70 -9.30 2020.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 21 113 1275 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 15 1430 .20 .20 .20 .20 .10 .00 2 .10 5 1440 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 11 1460 ---- ---- ---- ---- .20 .00 .20 1470 ---- ---- ---- ---- .20 .00 .20 1475 .20 .20 .20 .20 .20 .00 1 .20 50 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 5 1500 ---- ---- ---- ---- .20 .00 .20 3607 1510 ---- ---- ---- ---- .20 .00 .20 14 14 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 2 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 6 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 .00 .20 1565 ---- ---- ---- ---- .20 .00 .20 1570 ---- ---- ---- ---- .20 .00 .20 1575 ---- ---- ---- ---- .20 .00 .20 18 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .20 -.10 .30 1 1595 ---- ---- ---- ---- .20 -.10 .30 8 1600 ---- ---- ---- ---- .20 -.10 .30 127 1605 ---- ---- ---- ---- .30 .00 .30 1610 ---- ---- ---- ---- .30 .00 .30 8 1615 ---- ---- ---- ---- .30 .00 .30 1 1620 ---- ---- ---- ---- .30 .00 .30 19 1625 ---- ---- ---- ---- .30 .00 .30 26 1630 ---- ---- ---- ---- .30 .00 .30 1635 ---- ---- ---- ---- .30 .00 .30 1 1640 ---- ---- ---- ---- .30 .00 .30 1645 ---- ---- ---- ---- .30 .00 .30 1650 ---- ---- ---- ---- .30 -.10 .40 63 1655 ---- ---- ---- ---- .40 .00 .40 5 1660 ---- ---- ---- ---- .40 .00 .40 19 1665 ---- ---- ---- ---- .40 .00 .40 3 1670 ---- ---- ---- ---- .40 .00 .40 5 1675 ---- ---- ---- ---- .40 .00 .40 44 1680 ---- ---- ---- ---- .50 .00 .50 2 1685 ---- ---- ---- ---- .50 .00 .50 2 6 1690 ---- ---- ---- ---- .50 .00 .50 2 1695 ---- ---- ---- ---- .50 .00 .50 4 1700 .60 .60 .60 .60 .60 .00 5 .60 1 152 1705 ---- ---- ---- ---- .60 .00 .60 1 2 1710 ---- ---- ---- ---- .60 .00 .60 15 1715 ---- ---- ---- ---- .70 .00 .70 4 1720 ---- ---- ---- ---- .70 .00 .70 43 1725 ---- ---- ---- ---- .80 .00 .80 128 1730 ---- ---- ---- ---- .80 .00 .80 18 1735 ---- ---- ---- ---- .90 .00 .90 6 8 1740 ---- ---- ---- ---- .90 .00 2 .90 1 11 1745 ---- ---- ---- ---- 1.00 .00 1.00 1 1750 1.00 1.00 1.00 1.00 1.00 -.10 6 1.10 1 679 1755 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 18 1760 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 32 1765 ---- ---- 1.20A 1.20A 1.20 -.20 1 1.40 13 1770 ---- ---- 1.30A 1.30A 1.30 -.20 11 1.50 1 77 1775 ---- ---- 1.40A 1.40A 1.40 -.20 3 1.60 1 148 1780 1.50 1.50 1.50 1.50 1.50 -.20 8 1.70 13 80 1785 ---- 1.90B 1.60A 1.90B 1.60 -.20 1 1.80 1 46 1790 ---- 2.10B 1.80A 2.10B 1.70 -.30 2.00 31 1795 ---- ---- 1.90A 1.90A 1.90 -.30 3 2.20 20 1800 2.00 2.40B 2.00 2.00 2.00 -.30 7 2.30 26 646 1805 ---- 2.60B 2.20A 2.60B 2.20 -.30 2 2.50 3 20 1810 ---- 2.90B 2.40A 2.90B 2.30 -.40 2.70 5 186 1815 ---- 3.10B 2.50A 3.10B 2.50 -.50 3 3.00 4 112 1820 2.80 3.40B 2.60 2.80B 2.70 -.50 6 3.20 4 104 1825 3.60 3.70B 3.00A 3.70B 2.90 -.60 26 3.50 24 169 1830 3.30 4.00B 3.10 3.30 3.20 -.60 13 3.80 15 165 1835 3.90 4.40B 3.30 3.60B 3.40 -.70 13 4.10 14 162 1840 ---- 4.80B 3.70A 4.80B 3.70 -.70 25 4.40 10 140 1845 ---- 5.20B 4.10A 5.20B 4.00 -.80 20 4.80 12 58 1850 4.20 5.70B 4.20 4.70 4.40 -.80 22 5.20 145 356 1855 5.20 6.20B 4.70A 5.20 4.80 -.80 5 5.60 4 22 1860 5.00 6.70B 5.00 5.40B 5.20 -.90 4 6.10 19 155 1865 ---- 7.30B 5.50A 7.30B 5.60 -1.00 1 6.60 1 131 1870 ---- 8.00B 6.00A 8.00B 6.10 -1.10 7.20 16 105 1875 ---- 8.60B 6.50A 8.60B 6.60 -1.20 2 7.80 25 142 1880 ---- 9.40B 7.00A 9.40B 7.20 -1.20 3 8.40 2 64 1885 ---- 10.20B 7.60A 10.20B 7.80 -1.30 33 9.10 254 1890 10.60 11.00B 8.20A 9.00B 8.40 -1.40 33 9.80 1 58 1895 ---- 11.90B 8.90A 11.90B 9.10 -1.60 1 10.70 4 37 1900 ---- 12.90B 9.60A 12.90B 9.90 -1.60 3 11.50 445 1101 1905 ---- 14.00B 10.40A 14.00B 10.70 -1.70 12.40 10 77 1910 ---- 15.10B 11.30A 15.10B 11.60 -1.80 13.40 9 73 1915 ---- 16.40B 12.20A 16.40B 12.50 -2.00 1409 14.50 1610 1805 1920 ---- 17.70B 13.20A 17.70B 13.50 -2.10 2 15.60 76 1925 15.70 19.10B 14.20A 15.80B 14.60 -2.30 2 16.90 12 1367 1930 15.80 20.50B 15.30A 15.40A 15.80 -2.40 1 18.20 1 57 1935 16.90 22.10B 16.50A 16.70A 17.00 -2.60 3 19.60 69 1940 ---- 23.70B 17.80A 23.70B 18.30 -2.70 21.00 79 1945 ---- 25.50B 19.20A 25.50B 19.70 -2.90 22.60 3 46 1950 26.80 27.30B 20.70A 22.80B 21.20 -3.10 5 24.30 68 136 1955 ---- 29.30B 22.30A 29.30B 22.80 -3.20 26.00 69 1960 30.90 31.30B 23.90A 31.30B 24.50 -3.40 3 27.90 159 1965 ---- 33.50B 25.70A 33.50B 26.30 -3.60 29.90 3 184 1970 ---- 35.70B 27.50A 35.60B 28.10 -3.80 31.90 4 23 1975 ---- 38.00B 29.50A 38.00B 30.10 -3.90 34.00 70 1980 31.90 40.40B 31.50A 34.30B 32.20 -4.10 2 36.30 4 121 1985 ---- 43.00B 33.70A 43.00B 34.30 -4.30 38.60 13 103 1990 ---- 45.60B 35.80A 45.60B 36.50 -4.50 1409 41.00 1012 1009 1995 41.50 48.30B 38.20A 38.40A 38.90 -4.70 8 43.60 150 160 2000 ---- 51.10B 40.60A 51.00B 41.30 -4.90 46.20 390 2005 ---- 54.00B 43.20A 53.90B 43.90 -5.00 48.90 74 2010 ---- 56.90B 45.80A 56.90B 46.50 -5.20 51.70 94 2015 ---- 60.00B 48.50A 60.00B 49.20 -5.40 54.60 265 2020 ---- 63.10B 51.30A 63.10B 52.00 -5.60 57.60 300 2025 ---- 66.40B 54.20A 66.20B 54.90 -5.80 60.70 19 2030 ---- 69.70B 57.20A 69.70B 57.90 -6.00 63.90 23 2035 ---- 73.10B 60.20A 73.10B 61.00 -6.10 67.10 1 9 2040 67.50 76.60B 63.40A 68.30B 64.20 -6.20 1 70.40 1 3 2045 ---- 80.20B 66.60A 80.20B 67.50 -6.30 73.80 4 2050 ---- 83.80B 70.00A 83.80B 70.80 -6.50 77.30 9 74 2055 ---- 87.50B 73.40A 87.50B 74.20 -6.70 80.90 3 2060 ---- 91.20B 76.80A 91.20B 77.70 -6.80 84.50 8 2065 ---- 95.10B 80.40A 95.10B 81.30 -6.90 88.20 1 2070 ---- 98.90B 83.90A 98.90B 84.90 -7.00 91.90 180 2075 ---- 102.90B 87.60A 102.90B 88.60 -7.10 95.70 12 2080 ---- 106.90B 91.40A 106.90B 92.30 -7.30 99.60 151 2085 ---- 110.90B 95.20A 110.90B 96.20 -7.30 103.50 9 2090 ---- 115.00B 99.00A 115.00B 100.00 -7.50 107.50 3 2095 ---- 119.10B 102.90A 119.10B 104.00 -7.50 111.50 6 2100 ---- 123.30B 106.90A 123.30B 108.00 -7.60 115.60 1 2105 ---- 127.60B 111.00A 127.60B 112.00 -7.70 119.70 2110 ---- 131.80B 115.00A 131.80B 116.10 -7.80 123.90 2 2115 ---- 136.10B 119.10A 136.10B 120.20 -7.90 128.10 2 2120 ---- 140.50B 123.20A 140.50B 124.40 -8.00 132.40 1 2125 ---- 144.90B 127.50A 144.90B 128.70 -8.00 136.70 17 2130 ---- 149.30B 131.70A 149.30B 132.90 -8.10 141.00 2 2135 ---- 153.80B 136.00A 153.70B 137.20 -8.10 145.30 2140 ---- 158.20B 140.30A 158.20B 141.60 -8.10 149.70 2145 ---- 162.70B 144.70A 162.70B 145.90 -8.30 154.20 2150 ---- 167.30B 149.10A 167.30B 150.30 -8.30 158.60 2155 ---- 171.80B 153.50A 171.80B 154.80 -8.30 163.10 2160 ---- 176.40B 158.00A 176.40B 159.20 -8.40 167.60 2 2165 ---- 181.00B 162.50A 181.00B 163.70 -8.50 172.20 3 2170 ---- 185.70B 167.00A 185.70B 168.30 -8.40 176.70 4 2175 ---- 190.30B 171.50A 190.30B 172.80 -8.50 181.30 2 2180 ---- 195.00B 176.10A 195.00B 177.40 -8.50 185.90 5 2185 ---- 198.20B 180.70A 198.20B 182.00 -8.60 190.60 6 2190 ---- 202.70B 185.30A 202.10B 186.60 -8.60 195.20 7 2195 ---- 207.40B 190.00A 207.00B 191.20 -8.70 199.90 2 2200 ---- 213.90B 194.60A 213.90B 195.90 -8.70 204.60 11 2205 ---- 216.90B 199.30A 216.30B 200.60 -8.70 209.30 2 2210 ---- 221.70B 204.70A 221.00B 205.30 -8.70 214.00 2 2215 ---- 226.50B 209.40A 225.80B 210.00 -8.70 218.70 2 2220 ---- 231.30B 214.20A 230.60B 214.70 -8.80 223.50 2225 ---- 237.80B 218.20A 237.80B 219.40 -8.80 228.20 23 2230 ---- 241.00B 223.70A 240.20B 224.20 -8.80 233.00 3 2235 ---- 245.80B 228.50A 245.00B 229.00 -8.80 237.80 2 2240 ---- 250.70B 233.30A 250.10B 233.70 -8.90 242.60 2245 ---- 255.50B 238.10A 254.70B 238.50 -8.90 247.40 2250 ---- 261.90B 242.10A 261.90B 243.30 -9.00 252.30 29 2255 ---- 265.30B 247.70A 264.40B 248.20 -8.90 257.10 2260 ---- 270.10B 252.50A 269.30B 253.00 -8.90 261.90 2265 ---- 275.00B 257.30A 274.10B 257.80 -9.00 266.80 1 2270 ---- 279.90B 262.20A 279.00B 262.70 -9.00 271.70 2275 281.70 286.30B 266.20A 266.20A 267.50 -9.00 1 276.50 35 2280 ---- 289.70B 271.90A 288.80B 272.40 -9.00 281.40 2285 ---- 294.60B 276.80A 293.70B 277.30 -9.00 286.30 1 2290 ---- 299.50B 281.70A 298.50B 282.10 -9.10 291.20 2295 ---- 304.40B 286.60A 303.50B 287.00 -9.10 296.10 1 2300 ---- 310.90B 290.60A 310.90B 291.90 -9.10 301.00 45 2305 ---- 314.20B 296.40A 313.70B 296.80 -9.10 305.90 2310 ---- 319.20B 301.30A 318.50B 301.70 -9.10 310.80 2320 ---- 329.00B 311.10A 328.20B 311.60 -9.10 320.70 1 2325 ---- 335.60B 315.10A 335.60B 316.50 -9.10 325.60 27 2330 ---- 338.90B 321.00A 338.10B 321.40 -9.10 330.50 1 2340 ---- 348.80B 330.90A 348.00B 331.30 -9.10 340.40 1 2350 ---- 360.40B 339.80A 360.30B 341.20 -9.10 350.30 15 2360 ---- 367.90B 350.60A 367.70B 351.10 -9.20 360.30 2370 ---- 377.80B 360.60A 377.70B 361.00 -9.20 370.20 2375 ---- 385.20B 364.60A 385.20B 366.00 -9.20 375.20 5 2380 ---- 387.80B 370.60A 387.60B 370.90 -9.30 380.20 2390 ---- 397.70B 380.50A 397.50B 380.90 -9.20 390.10 2400 ---- 407.80B 389.40A 407.60B 390.80 -9.30 400.10 61 2410 ---- 417.70B 400.40A 417.60B 400.80 -9.30 410.10 2425 ---- 432.80B 415.40A 432.50B 415.80 -9.30 425.10 303 2450 ---- 457.80B 440.30A 457.80B 440.80 -9.30 450.10 2475 ---- 482.70B 465.30A 482.60B 465.80 -9.30 475.10 2500 ---- 507.70B 490.30A 507.60B 490.80 -9.30 500.10 2525 ---- 532.70B 515.30A 532.60B 515.80 -9.30 525.10 2550 ---- 557.80B 540.30A 557.80B 540.80 -9.30 550.10 2575 ---- 582.70B 565.30A 582.60B 565.80 -9.30 575.10 2600 ---- 607.80B 590.40A 607.80B 590.80 -9.30 600.10 2800 ---- 807.80B 790.40A 807.80B 790.80 -9.30 800.10 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 ---- ---- .10A .10A .10 -.10 .20 46 1160 ---- ---- .10A .10A .10 -.10 .20 2 1170 ---- ---- .10A .10A .10 -.10 .20 1175 ---- ---- .10A .10A .10 -.10 .20 1180 ---- ---- .10A .10A .10 -.10 .20 3 1185 ---- ---- .10A .10A .10 -.10 .20 1190 ---- ---- .10A .10A .10 -.10 .20 1 1195 ---- ---- .10A .10A .10 -.10 .20 1200 ---- ---- .10A .10A .10 -.10 .20 1391 1205 ---- ---- .10A .10A .10 -.10 .20 1210 ---- ---- .10A .10A .10 -.10 .20 1215 ---- ---- .10A .10A .10 -.10 .20 1220 ---- ---- .10A .10A .10 -.10 .20 1225 ---- ---- .10A .10A .10 -.10 .20 5 1230 ---- ---- .10A .10A .10 -.10 .20 1235 ---- ---- .10A .10A .10 -.10 .20 1240 ---- ---- .10A .10A .10 -.10 .20 1 1245 ---- ---- .10A .10A .20 .00 .20 1250 ---- ---- .10A .10A .20 .00 .20 135 1255 ---- ---- .10A .10A .20 .00 .20 1260 ---- ---- .10A .10A .20 .00 .20 1 1265 ---- ---- .10A .10A .20 .00 .20 1270 ---- ---- .10A .10A .20 .00 .20 1275 ---- ---- .10A .10A .20 .00 .20 56 1280 ---- ---- .10A .10A .20 .00 .20 3 1285 ---- ---- .10A .10A .20 .00 .20 1290 ---- ---- ---- ---- .20 .00 .20 1295 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- .10A .10A .20 .00 .20 357 1305 ---- ---- ---- ---- .20 .00 .20 1 1310 ---- ---- ---- ---- .20 .00 .20 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 ---- ---- ---- ---- .20 -.10 .30 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 1430 ---- ---- ---- ---- .20 -.10 .30 1435 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 504 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1753 1455 ---- ---- ---- ---- .20 -.10 .30 38 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 82 1470 ---- ---- ---- ---- .20 -.10 .30 4 1475 ---- ---- ---- ---- .20 -.10 .30 28 1480 ---- ---- ---- ---- .20 -.10 .30 1485 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .20 -.10 .30 14 1495 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 1533 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 25 1515 ---- ---- ---- ---- .30 .00 .30 40 1520 ---- ---- ---- ---- .30 .00 .30 1525 .30 .30 .30 .30 .30 .00 12 .30 210 1530 ---- ---- ---- ---- .30 .00 .30 1535 ---- ---- ---- ---- .30 .00 .30 1000 1540 ---- ---- ---- ---- .30 .00 .30 3 1545 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .30 .00 .30 94 4063 1555 ---- ---- ---- ---- .30 .00 .30 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 -.10 .40 1570 ---- ---- ---- ---- .40 .00 .40 3 1575 ---- ---- ---- ---- .40 .00 .40 473 1580 ---- ---- ---- ---- .40 .00 .40 33 1585 ---- ---- ---- ---- .40 .00 .40 40 1590 ---- ---- ---- ---- .50 +.10 .40 5 1595 ---- ---- ---- ---- .50 +.10 .40 1600 .50 .50 .50 .50 .50 +.10 28 .40 90 1408 1605 ---- ---- ---- ---- .50 .00 .50 1610 ---- ---- ---- ---- .50 .00 .50 1615 ---- ---- ---- ---- .50 .00 .50 3 1620 ---- ---- ---- ---- .50 .00 .50 6 1625 .60 .60 .60 .60 .50 .00 25 .50 21 201 1630 ---- ---- ---- ---- .60 .00 .60 26 1635 ---- ---- ---- ---- .60 .00 .60 2 1640 ---- ---- ---- ---- .60 .00 .60 1 1645 ---- ---- ---- ---- .60 -.10 .70 2 1650 .80 .80 .70 .70 .60 -.10 175 .70 40 518 1655 ---- ---- ---- ---- .60 -.10 .70 1 1660 ---- ---- ---- ---- .70 -.10 .80 107 1665 ---- ---- ---- ---- .70 -.10 .80 20 1670 ---- ---- ---- ---- .80 -.10 .90 49 1675 ---- ---- ---- ---- .90 .00 .90 1099 1020 1680 ---- ---- ---- ---- .90 -.10 1.00 1 1685 ---- ---- ---- ---- 1.00 .00 1.00 1690 ---- ---- ---- ---- 1.10 .00 1.10 10 1695 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 4 1700 ---- ---- ---- ---- 1.20 .00 6 1.20 137 5873 1705 ---- ---- ---- ---- 1.30 .00 1.30 89 1710 ---- ---- 1.30A 1.30A 1.40 .00 1.40 178 1715 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 2 1720 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 4 1725 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 479 1730 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 11 1735 ---- 2.00B 1.80A 2.00B 1.80 -.10 1.90 8 1740 ---- ---- 1.90A 1.90A 1.90 -.20 1 2.10 8 1004 1745 ---- 2.30B 2.00A 2.30B 2.00 -.20 2.20 2 4 1750 ---- ---- 2.20A 2.20A 2.20 -.20 6 2.40 2 1336 1755 ---- 2.60B 2.30A 2.60B 2.30 -.20 2.50 6 26 1760 ---- 2.80B 2.40A 2.80B 2.50 -.20 1 2.70 10 33 1765 ---- 3.00B 2.60A 3.00B 2.60 -.30 2 2.90 183 1770 ---- 3.20B 2.80A 3.20B 2.80 -.30 3.10 7 73 1775 3.40 3.40 2.90A 2.90A 3.00 -.30 6 3.30 1 1110 1780 ---- 3.70B 3.10A 3.60B 3.20 -.30 3 3.50 2 22 1785 ---- 4.00B 3.40A 4.00B 3.40 -.40 3.80 2 49 1790 ---- 4.30B 3.60A 4.30B 3.60 -.50 4.10 28 60 1795 ---- 4.60B 3.80A 4.60B 3.80 -.50 4.30 35 1800 4.70 4.90B 4.10 4.30B 4.10 -.50 37 4.60 38 3521 1805 4.70 5.30B 4.40A 4.70 4.40 -.60 3 5.00 3 35 1810 4.80 5.70B 4.70A 4.90B 4.70 -.60 6 5.30 8 1815 ---- 6.10B 5.00A 6.10B 5.00 -.70 2 5.70 33 1820 ---- 6.60B 5.30A 6.60B 5.40 -.70 6.10 2 146 1825 6.60 7.00 5.70 6.00B 5.70 -.80 9 6.50 1088 1830 ---- 7.50B 6.10A 7.50B 6.20 -.80 7.00 16 1835 ---- 8.10B 6.50A 8.10B 6.60 -.90 7.50 54 1840 ---- 8.70B 6.90A 8.70B 7.10 -.90 8.00 115 1845 ---- 9.30B 7.40A 9.30B 7.60 -.90 8.50 15 1850 9.00 10.00B 7.90A 9.10B 8.10 -1.00 850 9.10 101 1562 1855 ---- 10.70B 8.50A 10.70B 8.70 -1.10 9.80 44 1860 ---- 11.40B 9.00A 11.40B 9.30 -1.10 20 10.40 75 1865 ---- 12.20B 9.70A 12.20B 9.90 -1.30 11.20 80 1870 ---- 13.10B 10.30A 13.10B 10.60 -1.30 11.90 221 1875 ---- 14.00B 11.00A 14.00B 11.30 -1.40 45 12.70 1 1241 1880 ---- 14.90B 11.80A 14.90B 12.10 -1.50 1 13.60 204 1885 15.50 15.90B 12.60A 12.60A 12.90 -1.60 3 14.50 14 93 1890 ---- 17.00B 13.40A 17.00B 13.80 -1.70 1 15.50 1 72 1895 16.50 18.20B 14.40A 14.40A 14.70 -1.80 8 16.50 147 1900 15.70 19.40B 15.30A 15.50A 15.70 -1.90 8 17.60 55 6063 1905 17.30 20.70B 16.30A 17.80B 16.70 -2.10 9 18.80 59 339 1910 ---- 22.10B 17.40A 22.00B 17.80 -2.20 1 20.00 3 82 1915 ---- 23.50B 18.60A 23.50B 19.00 -2.30 21.30 1 49 1920 ---- 25.00B 19.80A 25.00B 20.20 -2.50 22.70 1 20 1925 24.00 26.60B 21.10A 24.50B 21.50 -2.60 8 24.10 35 944 1930 ---- 28.20B 22.50A 28.20B 22.90 -2.70 25.60 21 485 1935 ---- 30.00B 23.90A 30.00B 24.40 -2.80 1 27.20 27 146 1940 26.30 31.80B 25.40A 27.60B 25.90 -3.00 2 28.90 1 87 1945 ---- 33.70B 27.00A 33.70B 27.50 -3.10 30.60 2 326 1950 29.40 35.70B 28.60A 31.00B 29.20 -3.20 56 32.40 10 1633 1955 30.70 37.70B 30.40A 32.90B 30.90 -3.40 1 34.30 57 1960 ---- 39.90B 32.20A 39.90B 32.80 -3.50 36.30 6 238 1965 ---- 42.10B 34.10A 42.10B 34.70 -3.70 38.40 221 1970 36.00 44.40B 36.00 39.00B 36.70 -3.80 15 40.50 481 1975 38.00 46.80B 38.00 41.20B 38.80 -4.00 25 42.80 91 563 1980 42.40 49.30B 40.20A 43.50B 41.00 -4.10 1 45.10 144 1985 ---- 51.80B 42.50A 51.80B 43.30 -4.20 22 47.50 26 211 1990 47.10 54.50B 44.70A 45.00A 45.60 -4.40 4 50.00 105 632 1995 ---- 57.20B 47.10A 57.10B 48.00 -4.60 5 52.60 368 2000 54.30 60.00B 49.70A 53.30B 50.50 -4.70 186 55.20 18 1273 2005 61.40 62.90B 52.20A 52.20A 53.00 -4.90 27 57.90 364 2010 54.70 65.70B 54.70 58.70B 55.70 -5.00 6 60.70 53 314 2015 ---- 68.70B 57.60A 68.70B 58.40 -5.20 63.60 650 2020 ---- 71.80B 60.40A 71.80B 61.20 -5.40 66.60 99 2025 ---- 75.00B 63.20A 75.00B 64.10 -5.50 69.60 498 2030 66.20 78.20B 66.20 70.60B 67.00 -5.70 4 72.70 392 2035 ---- 81.60B 69.20A 81.40B 70.10 -5.80 75.90 163 2040 84.30 84.90B 72.30A 72.30A 73.20 -5.90 2 79.10 105 2045 ---- 88.40B 75.50A 88.40B 76.40 -6.00 82.40 14 2050 91.10 91.90B 78.70A 91.30B 79.60 -6.20 4 85.80 3 231 2055 ---- 95.50B 82.00A 95.50B 82.90 -6.30 89.20 25 2060 ---- 99.10B 85.40A 99.10B 86.30 -6.50 92.80 86 2065 ---- 102.80B 88.90A 102.80B 89.80 -6.50 96.30 6 2070 ---- 106.50B 92.30A 106.50B 93.30 -6.60 99.90 62 2075 ---- 110.30B 95.90A 110.30B 96.80 -6.80 103.60 247 2080 ---- 114.20B 99.50A 114.20B 100.50 -6.90 107.40 4 36 2085 ---- 118.00B 103.20A 118.00B 104.20 -6.90 111.10 43 2090 ---- 122.00B 106.90A 122.00B 107.90 -7.10 115.00 105 2095 ---- 126.00B 110.70A 126.00B 111.70 -7.20 118.90 45 2100 ---- 130.00B 114.50A 130.00B 115.50 -7.30 122.80 582 2105 ---- 134.10B 118.40A 134.10B 119.40 -7.40 126.80 2 2110 ---- 138.20B 122.30A 138.20B 123.40 -7.40 130.80 82 2115 132.70 142.30B 126.30A 126.30A 127.40 -7.40 7 134.80 8 2120 ---- 146.50B 130.30A 146.50B 131.40 -7.50 138.90 11 2125 ---- 150.70B 134.30A 150.70B 135.40 -7.70 143.10 2130 ---- 155.00B 138.40A 155.00B 139.60 -7.60 147.20 24 2135 ---- 159.30B 142.50A 159.30B 143.70 -7.70 151.40 5 2140 ---- 163.60B 146.70A 163.60B 147.90 -7.80 155.70 8 2145 ---- 167.90B 150.90A 167.90B 152.10 -7.80 159.90 3 2150 ---- 172.30B 155.10A 172.30B 156.30 -7.90 164.20 15 2155 ---- 176.80B 159.40A 176.80B 160.60 -8.00 168.60 2 2160 ---- 181.20B 163.70A 181.20B 164.90 -8.00 172.90 3 2165 ---- 185.60B 168.00A 185.60B 169.30 -8.00 177.30 2170 ---- 190.10B 172.40A 190.10B 173.60 -8.10 181.70 1 2175 ---- 194.60B 176.70A 194.60B 178.00 -8.20 186.20 86 2180 ---- 199.20B 181.20A 199.20B 182.50 -8.10 190.60 4 2185 ---- 203.70B 185.60A 203.70B 186.90 -8.20 195.10 2190 ---- 208.30B 190.00A 208.30B 191.40 -8.20 199.60 1 2195 ---- 212.80B 194.50A 212.80B 195.90 -8.20 204.10 2200 ---- 217.40B 199.00A 217.40B 200.40 -8.30 208.70 112 2205 ---- 222.10B 203.60A 222.10B 204.90 -8.30 213.20 1 2210 ---- 226.70B 208.10A 226.70B 209.50 -8.30 217.80 1 2215 ---- 231.40B 212.70A 231.40B 214.00 -8.40 222.40 2220 ---- 236.00B 217.30A 236.00B 218.60 -8.40 227.00 2225 ---- 240.70B 221.90A 240.70B 223.20 -8.50 231.70 84 2230 ---- 245.40B 226.50A 245.40B 227.80 -8.50 236.30 1 2235 ---- 248.40B 231.10A 247.80B 232.50 -8.50 241.00 2240 ---- 253.10B 235.80A 252.60B 237.10 -8.60 245.70 2245 ---- 257.80B 240.50A 257.30B 241.80 -8.60 250.40 2 2250 ---- 264.30B 245.10A 264.30B 246.50 -8.60 255.10 4 2255 ---- 267.30B 249.80A 266.80B 251.20 -8.60 259.80 1 2260 ---- 272.00B 255.00A 271.50B 255.90 -8.60 264.50 3 2265 ---- 276.80B 259.70A 276.30B 260.60 -8.70 269.30 2 2270 ---- 281.60B 264.50A 281.10B 265.30 -8.70 274.00 1 2275 ---- 288.20B 268.70A 288.20B 270.10 -8.70 278.80 1 2280 ---- 291.10B 274.00A 290.70B 274.80 -8.80 283.60 2285 ---- 296.00B 278.80A 295.50B 279.60 -8.80 288.40 2290 ---- 300.80B 283.50A 300.40B 284.40 -8.80 293.20 1 2295 ---- 305.60B 288.30A 305.20B 289.20 -8.80 298.00 2300 ---- 312.40B 292.60A 312.40B 294.00 -8.80 302.80 54 2305 ---- 315.30B 297.90A 314.90B 298.80 -8.80 307.60 2310 ---- 320.10B 302.80A 319.70B 303.60 -8.80 312.40 2315 ---- 324.90B 307.60A 324.60B 308.40 -8.90 317.30 2320 ---- 329.80B 312.40A 329.40B 313.20 -8.90 322.10 2325 ---- 336.70B 316.70A 336.70B 318.00 -9.00 327.00 4 2330 ---- 339.60B 322.20A 339.20B 322.90 -8.90 331.80 2335 ---- 344.50B 327.00A 344.10B 327.70 -9.00 336.70 2340 ---- 349.20B 331.80A 349.00B 332.60 -9.00 341.60 2345 ---- 354.00B 336.70A 353.80B 337.50 -9.00 346.50 2350 ---- 361.20B 341.00A 361.10B 342.30 -9.10 351.40 2 6 2360 ---- 368.70B 351.50A 368.50B 352.10 -9.00 361.10 2370 ---- 378.50B 361.20A 378.40B 361.90 -9.10 371.00 1 2375 ---- 385.80B 365.50A 385.70B 366.80 -9.10 375.90 43 2380 ---- 388.30B 371.20A 388.10B 371.70 -9.10 380.80 2390 ---- 398.20B 381.00A 398.00B 381.50 -9.20 390.70 2400 ---- 410.50B 390.10A 410.50B 391.30 -9.20 400.50 26 2410 ---- 418.00B 400.70A 417.80B 401.20 -9.20 410.40 2420 ---- 427.90B 410.60A 427.70B 411.10 -9.20 420.30 2 2425 ---- 435.30B 414.80A 435.30B 416.00 -9.30 425.30 2 2430 ---- 437.80B 420.40A 437.60B 421.00 -9.30 430.30 2440 ---- 447.80B 430.40A 447.60B 430.90 -9.30 440.20 2450 ---- 460.20B 439.50A 460.20B 440.90 -9.20 87 450.10 75 2475 ---- 482.70B 464.40A 482.50B 465.80 -9.30 10 475.10 1 2490 ---- 497.40B 480.30A 497.30B 480.80 -9.30 490.10 2500 ---- 507.60B 490.20A 507.50B 490.80 -9.30 87 500.10 99 2525 ---- 532.70B 515.20A 532.60B 515.80 -9.30 525.10 2550 ---- 557.60B 540.20A 557.50B 540.80 -9.30 550.10 2575 ---- 582.70B 565.20A 582.60B 565.80 -9.30 575.10 2600 ---- 607.60B 590.20A 607.40B 590.80 -9.30 600.10 2625 ---- 632.60B 615.20A 632.40B 615.80 -9.30 625.10 2650 ---- 657.60B 640.20A 657.60B 640.80 -9.30 650.10 2700 ---- 707.60B 690.20A 707.60B 690.80 -9.30 700.10 2750 ---- 757.60B 740.20A 757.60B 740.80 -9.30 750.10 2800 ---- 807.60B 790.20A 807.40B 790.80 -9.30 800.10 2900 ---- 907.50B 890.30A 907.40B 890.80 -9.30 900.10 3000 ---- 1007.40B 990.20A 1007.30B 990.80 -9.30 1000.10 3100 ---- 1107.50B 1090.30A 1107.30B 1090.80 -9.30 1100.10 3200 ---- 1207.50B 1190.30A 1207.30B 1190.80 -9.30 1200.10 3400 ---- 1407.50B 1390.40A 1407.30B 1390.80 -9.30 1400.10 3600 ---- 1607.40B 1590.40A 1607.20B 1590.80 -9.30 1600.10 3800 ---- 1807.40B 1790.50A 1807.20B 1790.80 -9.30 1800.10 4000 ---- 2007.40B 1990.50A 2007.20B 1990.80 -9.30 2000.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 27 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- .20B ---- .20B .20 +.10 .10 24 1325 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .20 .00 .20 145 1375 ---- ---- ---- ---- .30 +.10 .20 50 1400 ---- ---- ---- ---- .30 +.10 .20 4046 1425 ---- ---- ---- ---- .30 .00 .30 3 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .40 +.10 .30 1 1450 ---- ---- ---- ---- .40 +.10 .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 ---- ---- ---- ---- .50 +.10 .40 75 1510 ---- ---- ---- ---- .50 +.10 .40 1520 ---- ---- ---- ---- .50 +.10 .40 3 1525 ---- ---- ---- ---- .50 +.10 .40 75 1530 ---- ---- ---- ---- .50 .00 .50 6 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 .00 .50 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .60 +.10 .50 70 1555 ---- ---- ---- ---- .60 +.10 .50 1560 ---- ---- ---- ---- .60 +.10 .50 1565 ---- ---- ---- ---- .60 .00 .60 1570 ---- ---- ---- ---- .60 .00 .60 10 1575 .50 .50 .50 .50 .60 .00 25 .60 31 1580 ---- ---- ---- ---- .60 .00 .60 1585 ---- ---- ---- ---- .70 +.10 .60 1590 ---- ---- ---- ---- .70 .00 .70 1 1595 ---- ---- ---- ---- .70 .00 .70 1600 ---- ---- ---- ---- .70 .00 .70 1 30 1605 ---- ---- ---- ---- .70 .00 .70 3 1610 ---- ---- ---- ---- .80 .00 .80 1615 ---- ---- ---- ---- .80 .00 .80 1620 ---- ---- ---- ---- .80 .00 .80 534 1625 .80 .80 .80 .80 .80 .00 18 .80 35 1630 ---- ---- ---- ---- .90 .00 .90 1635 ---- ---- ---- ---- .90 .00 .90 1640 ---- ---- ---- ---- 1.00 .00 1.00 1645 ---- ---- ---- ---- 1.00 .00 1.00 1650 1.00 1.00 1.00 1.00 1.10 .00 1 1.10 1023 1655 ---- ---- ---- ---- 1.10 .00 1.10 1660 ---- ---- ---- ---- 1.20 .00 1.20 1665 ---- ---- ---- ---- 1.20 -.10 1.30 1670 ---- ---- ---- ---- 1.30 .00 1.30 10 1675 1.40 1.40 1.40 1.40 1.40 .00 7 1.40 33 37 1680 ---- ---- ---- ---- 1.40 -.10 1.50 1685 ---- ---- ---- ---- 1.50 -.10 1.60 1690 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 10 1695 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1 1700 ---- ---- 1.80A 1.80A 1.80 -.10 25 1.90 519 1705 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1710 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1715 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1 1720 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 7 1725 ---- ---- 2.40A 2.40A 2.40 -.10 29 2.50 86 1730 ---- 2.70B 2.50A 2.70B 2.50 -.10 2.60 7 1735 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 5 1740 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1745 ---- 3.20B 2.90A 3.20B 2.90 -.20 3.10 1750 3.40 3.40 3.10A 3.10A 3.10 -.20 17 3.30 139 1755 ---- 3.60B 3.30A 3.60B 3.30 -.20 3.50 69 1760 ---- 3.80B 3.50A 3.80B 3.50 -.20 3.70 21 1765 ---- 4.10B 3.70A 4.10B 3.70 -.30 4.00 1 1770 ---- 4.30B 3.90A 4.30B 3.90 -.30 4.20 266 1775 4.40 4.60B 4.10 4.20B 4.10 -.40 21 4.50 95 1780 ---- 4.90B 4.30A 4.90B 4.30 -.40 4.70 1 1785 ---- 5.20B 4.60A 5.20B 4.60 -.40 5.00 9 1790 5.00 5.60B 4.80A 4.80A 4.90 -.40 1 5.30 8 1795 ---- 5.90B 5.10A 5.90B 5.10 -.50 5.60 5 1800 6.10 6.30B 5.40A 5.40A 5.40 -.60 11 6.00 76 1805 ---- 6.70B 5.80A 6.70B 5.80 -.50 6.30 1 1810 ---- 7.10B 6.10A 7.10B 6.10 -.60 6.70 3 1815 ---- 7.50B 6.50A 7.40B 6.50 -.60 7.10 1820 ---- 8.00B 6.80A 8.00B 6.80 -.70 7.50 1 5 1825 ---- 8.50B 7.20A 8.50B 7.30 -.70 8.00 251 1830 7.80 9.00B 7.70A 7.70A 7.70 -.80 2 8.50 33 1835 8.40 9.60B 8.10A 8.10A 8.10 -.90 1 9.00 3 1840 8.90 10.20B 8.60A 9.00B 8.60 -.90 3 9.50 2 22 1845 ---- 10.80B 9.10A 10.80B 9.20 -.90 10.10 1 1850 ---- 11.50B 9.60A 11.50B 9.70 -1.00 10.70 1 1174 1855 ---- 12.20B 10.20A 12.20B 10.30 -1.00 11.30 3 1860 ---- 12.90B 10.80A 12.90B 10.90 -1.10 12.00 1 1865 ---- 13.70B 11.40A 13.70B 11.60 -1.10 12.70 24 1870 ---- 14.50B 12.10A 14.50B 12.30 -1.20 13.50 12 1875 ---- 15.40B 12.80A 15.40B 13.00 -1.30 3 14.30 1304 1880 ---- 16.30B 13.50A 16.30B 13.80 -1.30 15.10 1 1885 ---- 17.30B 14.30A 17.30B 14.60 -1.40 16.00 7 1890 ---- 18.30B 15.20A 18.30B 15.40 -1.50 16.90 4 1895 ---- 19.40B 16.00A 19.40B 16.30 -1.60 17.90 11 1900 ---- 20.60B 17.00A 20.60B 17.30 -1.70 19.00 309 1905 ---- 21.80B 18.00A 21.80B 18.30 -1.80 20.10 1 1910 ---- 23.00B 19.00A 23.00B 19.40 -1.80 21.20 2 1915 ---- 24.30B 20.10A 24.30B 20.50 -1.90 22.40 16 1920 ---- 25.70B 21.20A 25.70B 21.60 -2.10 23.70 3 20 1925 ---- 27.20B 22.40A 27.20B 22.80 -2.20 25.00 385 1930 ---- 28.70B 23.70A 28.70B 24.10 -2.30 26.40 3 1935 ---- 30.30B 25.00A 30.30B 25.50 -2.30 27.80 5 1940 ---- 31.90B 26.40A 31.90B 26.90 -2.50 29.40 2 11 1945 ---- 33.60B 27.90A 33.60B 28.30 -2.70 31.00 16 1950 ---- 35.40B 29.40A 35.40B 29.90 -2.70 32.60 4 331 1955 ---- 37.20B 31.00A 37.20B 31.40 -2.90 34.30 9 1960 ---- 39.10B 32.70A 39.10B 33.10 -3.00 36.10 250 1965 ---- 41.20B 34.40A 41.20B 34.90 -3.10 38.00 22 1970 ---- 43.20B 36.20A 43.20B 36.70 -3.30 40.00 15 1975 ---- 45.40B 38.00A 45.40B 38.50 -3.50 42.00 427 1980 ---- 47.60B 40.00A 47.60B 40.50 -3.60 44.10 8 1985 ---- 49.90B 42.00A 49.90B 42.50 -3.70 46.20 1 1990 ---- 52.30B 44.10A 52.30B 44.60 -3.90 48.50 9 1995 ---- 54.80B 46.20A 54.80B 46.80 -4.00 50.80 2000 53.80 57.30B 48.50A 57.30B 49.00 -4.20 1 53.20 655 2005 ---- 59.90B 50.80A 59.90B 51.40 -4.20 55.60 281 2010 ---- 62.50B 53.10A 62.50B 53.80 -4.30 58.10 56 2015 ---- 65.30B 55.60A 65.30B 56.20 -4.50 60.70 95 2020 ---- 68.10B 58.10A 68.10B 58.80 -4.60 63.40 14 2025 ---- 71.00B 60.70A 71.00B 61.40 -4.70 66.10 88 2030 ---- 73.90B 63.40A 73.90B 64.00 -4.90 68.90 4 2035 ---- 76.90B 66.10A 76.90B 66.80 -5.00 71.80 35 2040 ---- 80.00B 68.90A 80.00B 69.60 -5.20 74.80 7 2045 ---- 83.10B 71.70A 83.10B 72.50 -5.30 77.80 2050 ---- 86.40B 74.70A 86.30B 75.40 -5.40 80.80 107 2055 ---- 89.60B 77.70A 89.60B 78.50 -5.50 84.00 2060 ---- 92.90B 80.70A 92.90B 81.50 -5.70 87.20 30 2065 ---- 96.30B 83.90A 96.30B 84.70 -5.70 90.40 6 2070 ---- 99.80B 87.10A 99.70B 87.90 -5.80 93.70 67 2075 ---- 103.20B 90.30A 103.20B 91.10 -6.00 97.10 86 2080 ---- 106.80B 93.60A 106.80B 94.50 -6.00 100.50 13 2085 ---- 110.40B 97.00A 110.40B 97.80 -6.20 104.00 10 2090 ---- 114.00B 100.50A 114.00B 101.30 -6.20 107.50 2095 ---- 117.70B 103.90A 117.70B 104.80 -6.30 111.10 2100 ---- 121.50B 107.50A 121.50B 108.30 -6.50 114.80 93 2105 ---- 125.20B 111.00A 125.20B 111.90 -6.50 118.40 2110 ---- 129.00B 114.60A 129.00B 115.50 -6.70 122.20 2115 ---- 132.90B 118.30A 132.90B 119.20 -6.70 125.90 30 2120 ---- 136.80B 122.00A 136.80B 122.90 -6.80 129.70 2 2125 ---- 140.80B 125.80A 140.80B 126.70 -6.90 133.60 17 2130 ---- 144.70B 129.60A 144.70B 130.50 -7.00 137.50 2135 ---- 148.70B 133.40A 148.70B 134.40 -7.00 141.40 2140 ---- 152.80B 137.30A 152.80B 138.30 -7.00 145.30 2145 ---- 156.90B 141.20A 156.90B 142.20 -7.10 149.30 2150 ---- 161.00B 145.20A 161.00B 146.20 -7.20 153.40 4 2155 ---- 165.20B 149.20A 165.20B 150.20 -7.20 157.40 2160 ---- 169.30B 153.20A 169.30B 154.20 -7.30 161.50 2165 ---- 173.50B 157.30A 173.50B 158.30 -7.40 165.70 2170 ---- 177.80B 161.40A 177.80B 162.40 -7.40 169.80 2175 ---- 182.10B 165.50A 182.10B 166.50 -7.50 174.00 2 2180 ---- 186.40B 169.70A 186.40B 170.70 -7.50 178.20 2185 ---- 190.70B 173.90A 190.70B 174.90 -7.60 182.50 2190 ---- 195.00B 178.10A 195.00B 179.10 -7.70 186.80 2195 ---- 199.40B 182.30A 199.40B 183.40 -7.70 191.10 2200 ---- 203.80B 186.60A 203.80B 187.70 -7.70 195.40 1 2205 ---- 208.20B 190.90A 208.20B 192.00 -7.70 199.70 2210 ---- 212.60B 195.20A 212.60B 196.30 -7.80 204.10 2215 ---- 217.10B 199.60A 217.10B 200.60 -7.90 208.50 2220 ---- 221.60B 203.90A 221.60B 205.00 -7.90 212.90 2225 ---- 226.10B 208.30A 226.10B 209.40 -7.90 217.30 1 2230 ---- 230.60B 212.70A 230.60B 213.80 -8.00 221.80 2235 ---- 235.20B 217.20A 235.20B 218.30 -8.00 226.30 2240 ---- 239.70B 221.60A 239.70B 222.70 -8.10 230.80 2245 ---- 244.30B 226.10A 244.30B 227.20 -8.10 235.30 2250 ---- 248.80B 230.60A 248.80B 231.70 -8.10 239.80 2255 ---- 253.40B 235.10A 253.40B 236.20 -8.20 244.40 2260 ---- 258.00B 239.60A 258.00B 240.80 -8.10 248.90 2265 ---- 262.70B 244.20A 262.70B 245.30 -8.20 253.50 2270 ---- 267.30B 248.70A 267.30B 249.90 -8.20 258.10 2275 ---- 272.00B 253.30A 272.00B 254.50 -8.20 262.70 1 1 2280 ---- 276.60B 257.90A 276.60B 259.10 -8.20 267.30 2285 ---- 281.30B 262.50A 281.30B 263.70 -8.30 272.00 2290 ---- 286.00B 267.10A 286.00B 268.30 -8.30 276.60 2295 ---- 290.70B 271.80A 290.70B 272.90 -8.40 281.30 2300 ---- 295.40B 276.40A 295.40B 277.60 -8.30 285.90 1 2305 ---- 297.80B 281.10A 297.60B 282.30 -8.30 290.60 2310 ---- 302.50B 285.70A 302.40B 286.90 -8.40 295.30 2315 ---- 307.30B 290.40A 307.10B 291.60 -8.40 300.00 2320 ---- 312.10B 295.10A 311.90B 296.30 -8.50 304.80 2325 ---- 319.20B 299.80A 319.20B 301.00 -8.50 309.50 1 1 2330 ---- 321.60B 305.50A 321.40B 305.70 -8.50 314.20 2340 ---- 331.20B 315.00A 331.00B 315.20 -8.50 323.70 2350 ---- 343.10B 323.50A 343.10B 324.70 -8.60 333.30 1 2360 ---- 350.30B 334.10A 350.10B 334.30 -8.60 342.90 2370 ---- 360.00B 343.70A 359.90B 343.80 -8.70 352.50 2375 ---- 367.30B 347.50A 367.20B 348.60 -8.70 357.30 1 1 2380 ---- 369.70B 353.40A 369.60B 353.40 -8.70 362.10 2390 ---- 379.20B 363.10A 379.20B 363.10 -8.70 371.80 2400 ---- 391.60B 371.60A 391.60B 372.70 -8.80 381.50 1 2410 ---- 398.90B 382.50A 398.70B 382.40 -8.80 391.20 2420 ---- 408.60B 392.20A 408.40B 392.10 -8.80 400.90 2425 ---- 416.00B 395.90A 416.00B 397.00 -8.80 405.80 1 1 2430 ---- 418.20B 401.90A 418.10B 401.90 -8.80 410.70 2450 ---- 440.60B 420.30A 440.60B 421.40 -8.90 430.30 1 16 2475 ---- 465.30B 444.80A 465.30B 446.00 -8.90 454.90 2500 ---- 490.10B 469.50A 490.10B 470.70 -8.90 479.60 31 2525 ---- 515.00B 494.20A 514.90B 495.40 -9.10 504.50 2550 ---- 540.00B 519.00A 540.00B 520.30 -9.10 529.40 2575 ---- 562.20B 544.00A 562.00B 545.30 -9.10 554.40 2600 ---- 587.10B 570.00A 586.90B 570.30 -9.10 579.40 3 2625 ---- 612.10B 595.10A 611.90B 595.30 -9.10 604.40 2700 ---- 687.20B 670.00A 687.20B 670.30 -9.10 679.40 5 3000 ---- 987.00B 970.10A 986.80B 970.30 -9.10 979.40 1 3500 ---- 1486.90B 1470.20A 1486.70B 1470.30 -9.10 1479.40 4000 ---- 1986.80B 1970.20A 1986.70B 1970.30 -9.10 1979.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 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 +.10 .30 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 +.10 .40 1460 ---- ---- ---- ---- .50 +.10 .40 1 1470 ---- ---- ---- ---- .50 +.10 .40 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .50 .00 .50 2 1500 ---- ---- ---- ---- .60 +.10 .50 3 1510 ---- ---- ---- ---- .60 +.10 .50 3 1520 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .70 +.10 .60 1 1530 ---- ---- ---- ---- .70 +.10 .60 1535 ---- ---- ---- ---- .70 +.10 .60 1540 ---- ---- ---- ---- .70 .00 .70 2 1545 ---- ---- ---- ---- .70 .00 .70 58 1550 ---- ---- ---- ---- .80 +.10 .70 1122 1555 ---- ---- ---- ---- .80 +.10 .70 10 1560 ---- ---- ---- ---- .80 .00 .80 5 1565 ---- ---- ---- ---- .80 .00 .80 5 1570 ---- ---- ---- ---- .90 +.10 .80 1575 ---- ---- ---- ---- .90 .00 .90 20 1580 ---- ---- ---- ---- .90 .00 .90 11 1585 ---- ---- ---- ---- 1.00 +.10 .90 1 1590 ---- ---- ---- ---- 1.00 .00 1.00 1595 ---- ---- ---- ---- 1.00 .00 1.00 1600 ---- ---- ---- ---- 1.10 .00 1.10 307 1605 ---- ---- ---- ---- 1.10 .00 1.10 1610 ---- ---- ---- ---- 1.20 .00 1.20 84 1615 ---- ---- ---- ---- 1.20 .00 1.20 1620 ---- ---- ---- ---- 1.30 .00 1.30 1625 ---- ---- ---- ---- 1.30 .00 1.30 47 1630 ---- ---- ---- ---- 1.40 .00 1.40 1635 ---- ---- ---- ---- 1.50 .00 1.50 1640 ---- ---- ---- ---- 1.60 .00 1.60 1645 ---- ---- ---- ---- 1.60 .00 1.60 1650 ---- ---- ---- ---- 1.70 .00 1.70 534 1655 ---- ---- ---- ---- 1.80 .00 1.80 1660 ---- ---- ---- ---- 1.90 .00 1.90 10 1665 ---- ---- ---- ---- 2.00 .00 2.00 1670 ---- ---- ---- ---- 2.10 .00 2.10 250 1675 ---- ---- ---- ---- 2.20 .00 2.20 11 1680 ---- ---- ---- ---- 2.30 -.10 2.40 1685 ---- ---- ---- ---- 2.40 -.10 2.50 1690 ---- ---- ---- ---- 2.50 -.10 2.60 1695 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1700 3.00 3.00 2.80 2.90 2.80 -.10 1006 2.90 1351 1705 ---- 3.20B 3.00A 3.20B 3.00 -.10 3.10 1710 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1715 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1720 ---- 3.80B 3.50A 3.80B 3.50 -.10 3.60 1725 3.90 4.00B 3.70A 3.70A 3.60 -.20 4 3.80 22 1730 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1735 ---- 4.40B 4.10A 4.40B 4.00 -.30 4.30 1 1740 ---- 4.60B 4.30A 4.60B 4.30 -.20 4.50 1745 ---- 4.90B 4.50A 4.90B 4.50 -.30 4.80 588 1750 ---- 5.20B 4.70A 5.20B 4.70 -.30 5.00 195 1755 ---- 5.50B 5.00A 5.50B 5.00 -.30 5.30 1760 ---- 5.80B 5.20A 5.80B 5.20 -.40 5.60 2 1765 ---- 6.10B 5.50A 6.10B 5.50 -.40 5.90 4 1770 ---- 6.50B 5.80A 6.50B 5.80 -.50 6.30 1775 ---- 6.90B 6.10A 6.90B 6.10 -.50 6.60 5 5 1780 ---- 7.20B 6.40A 7.20B 6.40 -.60 7.00 1785 ---- 7.60B 6.80A 7.60B 6.80 -.50 7.30 1790 ---- 8.10B 7.10A 8.10B 7.10 -.70 7.80 1795 ---- 8.50B 7.50A 8.50B 7.50 -.70 8.20 1800 8.80 9.00B 7.80A 7.80A 7.90 -.70 3 8.60 1109 1805 ---- 9.50B 8.30A 9.50B 8.30 -.80 9.10 1810 ---- 10.00B 8.80A 10.00B 8.80 -.80 9.60 13 1815 ---- 10.60B 9.20A 10.60B 9.20 -.90 10.10 1820 ---- 11.20B 9.70A 11.20B 9.70 -.90 10.60 1825 ---- 11.80B 10.10A 11.80B 10.20 -1.00 11.20 687 1830 ---- 12.40B 10.80A 12.40B 10.80 -1.00 1 11.80 13 1835 ---- 13.10B 11.30A 13.10B 11.40 -1.00 12.40 7 1840 ---- 13.80B 12.00A 13.80B 12.00 -1.10 13.10 1845 ---- 14.60B 12.60A 14.60B 12.60 -1.20 13.80 1850 ---- 15.40B 13.10A 15.40B 13.30 -1.20 480 14.50 6 986 1855 ---- 16.20B 13.80A 16.20B 14.00 -1.30 15.30 1860 ---- 17.10B 14.50A 17.10B 14.80 -1.30 16.10 1865 ---- 18.00B 15.30A 18.00B 15.50 -1.40 16.90 5 1870 ---- 19.00B 16.10A 19.00B 16.40 -1.40 1 17.80 1 35 1875 18.50 20.00B 16.90A 18.80B 17.20 -1.50 5 18.70 3 67 1880 ---- 21.00B 17.90A 21.00B 18.10 -1.60 19.70 1885 ---- 22.10B 18.70A 22.10B 19.10 -1.60 20.70 69 1890 ---- 23.30B 19.80A 23.30B 20.10 -1.60 21.70 1895 ---- 24.50B 20.80A 24.50B 21.10 -1.80 22.90 1900 ---- 25.80B 21.80A 25.80B 22.20 -1.80 1 24.00 914 1905 ---- 27.10B 22.90A 27.10B 23.30 -1.90 25.20 6 1910 ---- 28.50B 24.10A 28.50B 24.50 -2.00 26.50 96 1915 ---- 29.90B 25.30A 29.90B 25.80 -2.00 27.80 13 1920 ---- 31.50B 26.60A 31.50B 27.10 -2.10 29.20 8 1925 ---- 33.00B 27.90A 33.00B 28.40 -2.30 30.70 180 1930 ---- 34.70B 29.30A 34.70B 29.80 -2.40 32.20 6 1935 ---- 36.40B 30.80A 36.40B 31.30 -2.50 33.80 1 1940 ---- 38.10B 32.30A 38.10B 32.80 -2.60 35.40 19 1945 ---- 40.00B 33.90A 40.00B 34.40 -2.70 37.10 1950 ---- 41.70B 35.50A 41.70B 36.00 -2.90 1 38.90 342 1955 ---- 43.70B 37.20A 43.70B 37.70 -3.00 40.70 12 1960 ---- 45.70B 39.00A 45.70B 39.50 -3.10 42.60 29 1965 ---- 47.80B 40.80A 47.80B 41.30 -3.30 44.60 1970 ---- 50.00B 42.70A 50.00B 43.20 -3.40 46.60 3 1975 45.10 52.20B 44.70A 47.30B 45.20 -3.50 75 48.70 144 1980 ---- 54.50B 46.70A 54.50B 47.30 -3.60 50.90 74 1985 ---- 56.90B 48.80A 56.90B 49.40 -3.70 53.10 59 1990 ---- 59.30B 51.00A 59.30B 51.60 -3.80 55.40 6 1995 ---- 61.80B 53.20A 61.80B 53.80 -4.00 57.80 12 2000 ---- 64.40B 55.50A 64.40B 56.10 -4.20 60.30 662 2005 ---- 67.00B 57.90A 67.00B 58.50 -4.30 62.80 7 2010 ---- 69.70B 60.50A 69.70B 61.00 -4.30 65.30 7 2015 ---- 72.50B 62.80A 72.50B 63.50 -4.50 68.00 2020 ---- 75.30B 65.30A 75.30B 66.00 -4.70 70.70 350 2025 ---- 78.20B 68.00A 78.20B 68.70 -4.70 73.40 380 2030 ---- 81.10B 70.90A 81.10B 71.40 -4.80 240 76.20 2035 ---- 84.10B 73.50A 84.10B 74.20 -4.90 79.10 2040 ---- 87.20B 76.30A 87.20B 77.00 -5.10 82.10 105 2045 ---- 90.30B 79.10A 90.30B 79.90 -5.20 85.10 2 2050 ---- 93.50B 82.00A 93.50B 82.80 -5.30 88.10 272 2055 ---- 96.70B 85.00A 96.70B 85.80 -5.40 91.20 107 2060 ---- 100.00B 88.10A 100.00B 88.90 -5.50 94.40 14 2065 ---- 103.30B 91.20A 103.30B 92.00 -5.60 97.60 152 2070 ---- 106.70B 94.50A 106.70B 95.20 -5.70 100.90 1 2075 ---- 110.10B 97.50A 110.10B 98.40 -5.80 104.20 100 2080 ---- 113.60B 101.00A 113.60B 101.70 -5.90 107.60 2 2085 ---- 117.10B 104.30A 117.10B 105.00 -6.00 111.00 1 2090 ---- 120.70B 107.70A 120.70B 108.40 -6.10 114.50 2095 ---- 124.30B 111.10A 124.30B 111.80 -6.20 118.00 2100 ---- 128.00B 114.40A 128.00B 115.30 -6.30 121.60 319 2105 ---- 131.70B 118.10A 131.70B 118.80 -6.40 125.20 210 2110 ---- 135.40B 121.60A 135.40B 122.40 -6.40 128.80 2115 ---- 139.20B 125.20A 139.20B 126.00 -6.50 132.50 2120 ---- 143.00B 128.80A 143.00B 129.70 -6.50 136.20 1 2125 ---- 146.90B 132.50A 146.90B 133.40 -6.60 140.00 6 2130 ---- 150.80B 136.20A 150.80B 137.10 -6.70 143.80 5 2135 ---- 154.70B 140.00A 154.70B 140.90 -6.70 147.60 2140 ---- 158.70B 143.80A 158.70B 144.70 -6.80 151.50 2145 ---- 162.60B 147.70A 162.60B 148.50 -6.90 155.40 2150 ---- 166.70B 151.50A 166.70B 152.40 -7.00 159.40 2155 ---- 170.70B 155.40A 170.70B 156.30 -7.00 163.30 2160 ---- 174.80B 159.40A 174.80B 160.30 -7.10 167.40 2165 ---- 178.90B 163.40A 178.90B 164.30 -7.10 171.40 2170 ---- 183.10B 167.30A 183.10B 168.30 -7.20 175.50 2175 ---- 187.20B 171.40A 187.20B 172.30 -7.20 179.50 28 2180 ---- 191.40B 175.50A 191.40B 176.40 -7.30 183.70 2185 ---- 195.60B 179.50A 195.60B 180.50 -7.30 187.80 2190 ---- 199.90B 183.70A 199.90B 184.70 -7.30 192.00 2195 ---- 204.20B 187.80A 204.20B 188.80 -7.40 196.20 2200 ---- 208.50B 192.00A 208.50B 193.00 -7.40 200.40 2 2205 ---- 212.80B 196.20A 212.80B 197.20 -7.50 204.70 2210 ---- 217.10B 200.40A 217.10B 201.40 -7.50 208.90 2215 ---- 221.50B 204.70A 221.50B 205.70 -7.50 213.20 2220 ---- 225.80B 208.90A 225.80B 210.00 -7.50 217.50 2225 ---- 230.30B 213.20A 230.30B 214.30 -7.60 221.90 2230 ---- 234.70B 217.50A 234.70B 218.60 -7.60 226.20 1 2235 ---- 239.10B 221.90A 239.10B 223.00 -7.60 230.60 2240 ---- 243.60B 226.20A 243.60B 227.30 -7.70 235.00 2245 ---- 248.00B 230.60A 248.00B 231.70 -7.70 239.40 2250 ---- 252.50B 235.00A 252.50B 236.10 -7.80 243.90 2255 ---- 257.00B 239.40A 257.00B 240.50 -7.80 248.30 2260 ---- 261.60B 243.80A 261.60B 245.00 -7.80 252.80 2265 ---- 266.10B 248.30A 266.10B 249.40 -7.90 257.30 2270 ---- 270.60B 252.70A 270.60B 253.90 -7.90 261.80 2275 ---- 275.20B 257.20A 275.20B 258.40 -7.90 266.30 2280 ---- 279.80B 261.70A 279.80B 262.90 -8.00 270.90 2285 ---- 284.40B 266.20A 284.40B 267.40 -8.00 275.40 1 2290 ---- 289.00B 270.80A 289.00B 271.90 -8.10 280.00 2295 ---- 293.60B 275.30A 293.60B 276.50 -8.00 284.50 1 2300 ---- 298.20B 279.90A 298.20B 281.10 -8.00 289.10 2305 ---- 302.90B 284.40A 302.90B 285.60 -8.10 293.70 2310 ---- 307.50B 289.00A 307.50B 290.20 -8.20 298.40 2315 ---- 312.20B 293.60A 312.20B 294.80 -8.20 303.00 2320 ---- 316.90B 298.30A 316.90B 299.40 -8.20 307.60 3 2325 ---- 321.60B 302.90A 321.60B 304.10 -8.20 312.30 2330 ---- 326.30B 307.50A 326.30B 308.70 -8.20 316.90 2340 ---- 334.40B 316.80A 334.40B 318.00 -8.30 326.30 2350 ---- 345.20B 326.20A 345.20B 327.40 -8.30 335.70 5 2360 ---- 352.20B 335.60A 352.10B 336.70 -8.40 345.10 2370 ---- 361.70B 346.00A 361.50B 346.20 -8.40 354.60 2375 ---- 369.00B 349.70A 369.00B 350.90 -8.50 359.40 2380 ---- 371.30B 355.60A 371.10B 355.60 -8.50 364.10 2390 ---- 380.90B 365.20A 380.70B 365.10 -8.60 373.70 2400 ---- 393.00B 373.50A 393.00B 374.70 -8.50 383.20 22 2410 ---- 400.20B 384.30A 400.00B 384.20 -8.60 392.80 2420 ---- 409.90B 393.90A 409.90B 393.80 -8.70 402.50 2425 ---- 417.20B 397.50A 417.20B 398.60 -8.70 407.30 2430 ---- 419.50B 403.50A 418.80B 403.40 -8.70 412.10 2450 ---- 441.50B 421.60A 441.50B 422.70 -8.80 431.50 1 4 2475 ---- 466.00B 445.90A 466.00B 447.00 -8.80 455.80 2500 ---- 490.80B 470.30A 490.80B 471.50 -8.80 480.30 24 2525 ---- 515.30B 494.90A 515.30B 496.00 -8.90 504.90 3 2550 ---- 540.00B 519.50A 540.00B 520.70 -9.00 529.70 2575 ---- 564.90B 544.20A 564.90B 545.50 -9.00 554.50 2600 ---- 590.00B 569.00A 589.90B 570.30 -9.10 579.40 2625 ---- 612.00B 594.00A 611.40B 595.30 -9.10 604.40 2700 ---- 687.00B 670.10A 686.60B 670.30 -9.10 679.40 2800 ---- 787.10B 770.10A 787.00B 770.30 -9.10 779.40 3000 ---- 987.00B 970.10A 986.90B 970.30 -9.10 979.40 3500 ---- 1486.70B 1470.30A 1486.30B 1470.30 -9.10 1479.40 4000 ---- 1986.50B 1970.30A 1986.10B 1970.30 -9.10 1979.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 +.10 .30 41 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .40 .00 .40 30 1375 ---- ---- ---- ---- .50 +.10 .40 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .60 +.10 .50 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .70 +.10 .60 750 1480 ---- ---- ---- ---- .70 +.10 .60 1490 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .70 .00 .70 231 1510 ---- ---- ---- ---- .80 +.10 .70 85 1520 ---- ---- ---- ---- .80 .00 .80 82 1525 ---- ---- ---- ---- .90 +.10 .80 1 1530 ---- ---- ---- ---- .90 +.10 .80 1 1540 ---- ---- ---- ---- 1.00 +.10 .90 2 1545 ---- ---- ---- ---- 1.00 +.10 .90 1550 ---- ---- ---- ---- 1.00 .00 1.00 24 1555 ---- ---- ---- ---- 1.10 +.10 1.00 1560 ---- ---- ---- ---- 1.10 .00 1.10 1 1565 ---- ---- ---- ---- 1.10 .00 1.10 1570 ---- ---- ---- ---- 1.20 +.10 1.10 3 1575 ---- ---- ---- ---- 1.20 .00 1.20 1580 ---- ---- ---- ---- 1.30 +.10 1.20 1585 ---- ---- ---- ---- 1.30 .00 1.30 1590 ---- ---- ---- ---- 1.40 .00 1.40 1595 ---- ---- ---- ---- 1.40 .00 1.40 1600 ---- ---- ---- ---- 1.50 .00 1.50 44 1605 ---- ---- ---- ---- 1.60 +.10 1.50 1610 ---- ---- ---- ---- 1.60 .00 1.60 1 1615 ---- ---- ---- ---- 1.70 .00 1.70 1620 ---- ---- ---- ---- 1.80 .00 1.80 1625 ---- ---- ---- ---- 1.90 .00 1.90 32 1630 ---- ---- ---- ---- 2.00 .00 2.00 1635 ---- ---- ---- ---- 2.10 +.10 2.00 1640 ---- ---- ---- ---- 2.20 +.10 2.10 1645 ---- ---- ---- ---- 2.30 .00 2.30 1650 ---- ---- ---- ---- 2.40 .00 2.40 38 1655 ---- ---- ---- ---- 2.50 .00 2.50 1660 ---- ---- ---- ---- 2.60 .00 2.60 1665 ---- ---- ---- ---- 2.70 -.10 2.80 1670 ---- ---- ---- ---- 2.80 -.10 2.90 20 1675 ---- 3.10B ---- ---- 3.00 .00 3.00 6 1680 ---- ---- ---- ---- 3.10 -.10 3.20 1 1685 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 1 1690 ---- 3.60B ---- ---- 3.40 -.10 3.50 1695 ---- 3.80B 3.60A 3.60A 3.60 -.10 3.70 1 1700 ---- 4.00B 3.80A 4.00B 3.80 -.10 3.90 141 1705 ---- 4.20B 4.00A 4.00A 3.90 -.20 4.10 1710 ---- 4.40B 4.20A 4.20A 4.10 -.20 4.30 1 1715 ---- 4.60B 4.40A 4.60B 4.30 -.20 4.50 3 1720 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1725 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 1730 ---- 5.30B 5.00A 5.00A 5.00 -.20 5.20 1735 ---- 5.60B 5.30A 5.60B 5.20 -.30 5.50 1740 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 1745 ---- 6.10B 5.80A 6.10B 5.70 -.30 6.00 1 1750 ---- 6.50B 5.90A 6.50B 6.00 -.30 6.30 900 1755 ---- 6.80B 6.30A 6.70B 6.30 -.30 6.60 1760 ---- 7.10B 6.60A 7.10B 6.60 -.40 7.00 1765 ---- 7.50B 6.90A 7.50B 6.90 -.40 7.30 1770 ---- 7.90B 7.20A 7.90B 7.20 -.40 7.60 1775 ---- 8.30B 7.40A 8.30B 7.50 -.50 8.00 50 1780 ---- 8.70B 7.90A 8.70B 7.90 -.50 8.40 1785 ---- 9.10B 8.30A 9.10B 8.20 -.60 8.80 50 1790 ---- 9.50B 8.70A 9.50B 8.60 -.60 9.20 1795 ---- 10.00B 9.10A 10.00B 9.00 -.60 9.60 1800 ---- 10.50B 9.30A 10.50B 9.50 -.60 10.10 596 1805 ---- 11.00B 10.00A 10.90B 9.90 -.60 10.50 1810 ---- 11.60B 10.40A 11.60B 10.40 -.60 11.00 1 1815 ---- 12.20B 10.90A 12.20B 10.90 -.70 11.60 1820 ---- 12.80B 11.40A 12.80B 11.40 -.70 12.10 1825 ---- 13.40B 11.80A 13.40B 11.90 -.80 12.70 26 1830 ---- 14.00B 12.50A 14.00B 12.50 -.80 13.30 1835 ---- 14.70B 13.10A 14.70B 13.10 -.80 13.90 1840 ---- 15.40B 13.70A 15.40B 13.70 -.90 14.60 1845 ---- 16.20B 14.30A 16.20B 14.30 -1.00 15.30 1850 ---- 17.00B 14.80A 17.00B 15.00 -1.00 16.00 242 1855 ---- 17.80B 15.60A 17.80B 15.70 -1.10 16.80 1860 ---- 18.70B 16.30A 18.70B 16.40 -1.20 17.60 1865 ---- 19.60B 17.10A 19.60B 17.20 -1.30 18.50 1870 ---- 20.50B 17.90A 20.50B 18.00 -1.30 19.30 8 22 1875 ---- 21.50B 18.60A 21.50B 18.90 -1.40 20.30 34 1880 ---- 22.50B 19.60A 22.50B 19.70 -1.50 21.20 1885 ---- 23.60B 20.40A 23.60B 20.70 -1.50 22.20 100 1890 ---- 24.70B 21.40A 24.70B 21.60 -1.70 23.30 2 1895 ---- 25.90B 22.40A 25.90B 22.60 -1.70 24.30 1900 ---- 27.10B 23.40A 27.10B 23.70 -1.80 25.50 502 1905 ---- 28.30B 24.50A 28.30B 24.80 -1.80 26.60 1 1910 ---- 29.60B 25.60A 29.60B 25.90 -2.00 27.90 1 1915 ---- 31.00B 26.80A 31.00B 27.10 -2.00 29.10 1920 ---- 32.40B 28.00A 32.40B 28.30 -2.10 30.40 1925 ---- 33.90B 29.30A 33.90B 29.60 -2.20 31.80 22 1930 ---- 35.40B 30.60A 35.40B 30.90 -2.30 33.20 1935 ---- 37.00B 32.00A 37.00B 32.30 -2.30 34.60 2 1940 ---- 38.60B 33.40A 38.60B 33.70 -2.40 36.10 3 1945 ---- 40.30B 34.90A 40.30B 35.20 -2.50 37.70 1950 ---- 42.10B 36.50A 42.10B 36.80 -2.50 39.30 100 1955 ---- 43.90B 38.10A 43.90B 38.40 -2.60 1 41.00 1960 ---- 45.70B 39.70A 45.70B 40.00 -2.70 42.70 1965 ---- 47.70B 41.40A 47.70B 41.70 -2.80 44.50 1970 ---- 49.70B 43.20A 49.70B 43.50 -2.90 46.40 10 1975 ---- 51.70B 45.00A 51.70B 45.30 -3.10 48.40 2 1980 ---- 53.80B 46.90A 53.80B 47.20 -3.20 50.40 1985 ---- 56.00B 48.80A 56.00B 49.20 -3.20 52.40 1990 ---- 58.30B 50.80A 58.20B 51.20 -3.40 54.60 1995 ---- 60.60B 52.90A 60.60B 53.30 -3.50 56.80 2000 ---- 62.90B 55.00A 62.90B 55.40 -3.60 59.00 9 51 2005 ---- 65.30B 57.20A 65.30B 57.60 -3.70 61.30 2010 ---- 67.80B 59.40A 67.80B 59.90 -3.80 63.70 5 2015 ---- 70.40B 61.80A 70.30B 62.20 -4.00 66.20 2020 ---- 73.00B 64.10A 72.90B 64.60 -4.10 68.70 1 1 2025 ---- 75.60B 66.50A 75.60B 67.00 -4.20 71.20 2030 ---- 78.40B 69.00A 78.30B 69.50 -4.30 73.80 2035 ---- 81.10B 71.60A 81.10B 72.10 -4.40 76.50 2040 ---- 84.00B 74.20A 83.80B 74.70 -4.60 79.30 2045 ---- 86.90B 76.80A 86.70B 77.40 -4.60 82.00 2050 ---- 89.80B 79.60A 89.80B 80.10 -4.80 84.90 284 2055 ---- 92.80B 82.30A 92.80B 82.90 -4.90 87.80 38 2060 ---- 95.90B 85.20A 95.80B 85.70 -5.00 90.70 60 2065 ---- 99.00B 88.00A 98.90B 88.60 -5.10 93.70 4 2070 ---- 102.10B 91.00A 102.10B 91.60 -5.20 96.80 31 2075 ---- 105.30B 94.00A 105.30B 94.60 -5.30 99.90 2080 ---- 108.60B 97.00A 108.60B 97.60 -5.40 103.00 2085 ---- 111.90B 100.30A 111.90B 100.70 -5.50 106.20 1 2090 ---- 115.20B 103.40A 115.20B 103.90 -5.60 109.50 2 2095 ---- 118.60B 106.60A 118.60B 107.10 -5.70 112.80 2100 121.30 122.00B 109.70A 109.70A 110.30 -5.80 1 116.10 10 2105 ---- 125.50B 113.10A 125.50B 113.60 -5.90 119.50 2110 ---- 129.00B 116.40A 129.00B 116.90 -6.00 122.90 2115 ---- 132.60B 119.80A 132.60B 120.30 -6.10 126.40 2120 ---- 136.20B 123.20A 136.20B 123.70 -6.20 129.90 2125 138.80 139.80B 126.60A 126.60A 127.20 -6.20 4 133.40 169 2130 ---- 143.50B 130.10A 143.50B 130.70 -6.30 137.00 2135 ---- 147.20B 133.70A 147.20B 134.30 -6.30 140.60 2140 ---- 151.00B 137.20A 151.00B 137.90 -6.40 144.30 2145 ---- 154.70B 140.90A 154.70B 141.50 -6.50 148.00 1 2150 ---- 158.50B 144.50A 158.50B 145.20 -6.50 151.70 2 2155 ---- 162.40B 148.20A 162.40B 148.90 -6.60 155.50 2160 ---- 166.30B 151.90A 166.30B 152.60 -6.60 159.20 2 2165 ---- 170.20B 155.70A 170.20B 156.40 -6.70 163.10 3 2170 ---- 174.10B 159.50A 174.10B 160.30 -6.60 166.90 5 2175 ---- 178.10B 163.30A 178.10B 164.10 -6.70 170.80 2 2180 ---- 182.10B 167.10A 182.10B 168.00 -6.70 174.70 3 2185 ---- 186.10B 171.00A 186.10B 171.90 -6.80 178.70 5 2190 ---- 190.10B 174.90A 190.10B 175.90 -6.80 182.70 6 2195 ---- 194.20B 178.90A 194.20B 179.90 -6.80 186.70 1 2200 ---- 198.30B 182.80A 198.30B 183.90 -6.80 190.70 2205 ---- 202.40B 186.80A 202.40B 187.90 -6.90 194.80 2210 ---- 206.60B 190.80A 206.60B 191.90 -7.00 198.90 2215 ---- 210.80B 194.90A 210.80B 196.00 -7.00 203.00 2220 ---- 214.90B 198.90A 214.90B 200.00 -7.10 207.10 2225 ---- 219.20B 203.00A 219.20B 204.10 -7.10 211.20 2230 ---- 223.50B 207.20A 223.50B 208.20 -7.20 215.40 2235 ---- 227.60B 211.30A 227.60B 212.40 -7.20 219.60 2240 ---- 232.00B 215.50A 232.00B 216.50 -7.30 223.80 2245 ---- 236.30B 219.70A 236.30B 220.70 -7.40 228.10 2250 ---- 240.50B 223.90A 240.50B 224.90 -7.50 232.40 2255 ---- 245.00B 228.10A 245.00B 229.10 -7.50 236.60 1 2260 ---- 249.30B 232.30A 249.30B 233.40 -7.50 240.90 2265 ---- 253.70B 236.60A 253.70B 237.70 -7.60 245.30 1 2270 ---- 258.10B 240.90A 258.10B 241.90 -7.70 249.60 1 2275 ---- 262.50B 245.20A 262.50B 246.30 -7.60 253.90 2280 ---- 266.90B 249.60A 266.90B 250.60 -7.70 258.30 2285 ---- 271.30B 253.90A 271.30B 254.90 -7.80 262.70 2290 ---- 275.80B 258.30A 275.80B 259.30 -7.80 267.10 2295 ---- 280.20B 262.60A 280.20B 263.70 -7.80 271.50 2300 ---- 284.70B 267.00A 284.70B 268.10 -7.90 276.00 2305 ---- 289.20B 271.50A 289.20B 272.50 -7.90 280.40 2310 ---- 293.70B 275.90A 293.70B 277.00 -7.90 284.90 2315 ---- 298.20B 280.30A 298.20B 281.40 -8.00 289.40 2320 ---- 302.80B 284.80A 302.80B 285.90 -8.00 293.90 2325 ---- 307.30B 289.30A 307.30B 290.40 -8.00 298.40 2 2330 ---- 311.90B 293.80A 311.90B 294.90 -8.00 302.90 2335 ---- 316.50B 298.30A 316.50B 299.40 -8.00 307.40 1 2340 ---- 321.10B 302.80A 321.10B 303.90 -8.10 312.00 1 2345 ---- 325.70B 307.30A 325.70B 308.50 -8.00 316.50 2350 ---- 330.30B 311.90A 330.30B 313.00 -8.10 321.10 2360 ---- 339.60B 321.00A 339.60B 322.20 -8.10 330.30 2370 ---- 348.90B 330.20A 348.90B 331.40 -8.10 339.50 2375 ---- 353.50B 334.80A 353.50B 336.00 -8.20 344.20 2380 ---- 358.20B 339.40A 358.20B 340.60 -8.20 348.80 2390 ---- 367.60B 348.60A 367.50B 349.90 -8.20 358.10 2400 ---- 377.00B 358.00A 377.00B 359.20 -8.20 367.40 8 2410 ---- 383.30B 367.30A 383.30B 368.50 -8.30 376.80 2420 ---- 388.70B 376.70A 388.70B 377.90 -8.30 386.20 2425 ---- 400.70B 381.40A 400.60B 382.60 -8.40 391.00 5 2430 ---- 397.70B 386.10A 397.70B 387.30 -8.40 395.70 2440 ---- 407.70B 397.40A 407.70B 396.80 -8.40 405.20 2450 ---- 424.60B 405.00A 424.50B 406.30 -8.40 414.70 2475 ---- 448.60B 428.80A 448.60B 430.10 -8.50 438.60 2500 ---- 473.00B 452.80A 473.00B 454.10 -8.60 462.70 3 2525 ---- 497.20B 477.00A 497.10B 478.20 -8.70 486.90 5 2550 ---- 521.60B 501.30A 521.60B 502.50 -8.80 511.30 12 2575 ---- 546.20B 525.70A 546.20B 526.90 -8.90 535.80 10 2600 ---- 570.90B 550.20A 570.90B 551.40 -9.00 560.40 10 2625 ---- 595.60B 574.90A 595.60B 576.10 -9.00 585.10 2750 ---- 712.20B 701.00A 712.00B 700.60 -9.20 709.80 2975 ---- 937.00B 925.80A 936.90B 925.60 -9.20 934.80 3000 ---- 962.00B 950.80A 961.90B 950.60 -9.20 959.80 3250 ---- 1211.80B 1200.80A 1211.80B 1200.60 -9.20 1209.80 3500 ---- 1461.60B 1451.10A 1461.60B 1450.60 -9.20 1459.80 4000 ---- 1961.40B 1951.60A 1961.40B 1950.60 -9.20 1959.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1 1275 ---- ---- ---- ---- .30 .00 .30 6 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .50 +.10 .40 1 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .80 +.10 .70 1450 ---- ---- ---- ---- .80 +.10 .70 4 1460 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .90 +.10 .80 1475 ---- ---- ---- ---- .90 .00 .90 1480 ---- ---- ---- ---- 1.00 +.10 .90 1490 ---- ---- ---- ---- 1.00 +.10 .90 1500 ---- ---- ---- ---- 1.10 +.10 1.00 57 1510 ---- ---- ---- ---- 1.20 +.10 1.10 1520 ---- ---- ---- ---- 1.20 .00 1.20 1525 ---- ---- ---- ---- 1.30 +.10 1.20 1530 ---- ---- ---- ---- 1.30 +.10 1.20 1540 ---- ---- ---- ---- 1.40 +.10 1.30 1545 ---- ---- ---- ---- 1.50 +.10 1.40 1550 ---- ---- ---- ---- 1.50 +.10 1.40 8 1555 ---- ---- ---- ---- 1.60 +.10 1.50 1560 ---- ---- ---- ---- 1.60 .00 1.60 1565 ---- ---- ---- ---- 1.70 +.10 1.60 1570 ---- ---- ---- ---- 1.70 .00 1.70 1575 ---- ---- ---- ---- 1.80 .00 1.80 11 1580 ---- ---- ---- ---- 1.90 +.10 1.80 1585 ---- ---- ---- ---- 1.90 .00 1.90 1590 ---- ---- ---- ---- 2.00 .00 2.00 1595 ---- ---- ---- ---- 2.10 .00 2.10 1 1600 ---- ---- ---- ---- 2.20 .00 2.20 252 1605 ---- ---- ---- ---- 2.30 .00 2.30 1610 ---- ---- ---- ---- 2.40 .00 2.40 1615 ---- ---- ---- ---- 2.50 .00 2.50 1620 ---- ---- ---- ---- 2.60 .00 2.60 1625 ---- ---- ---- ---- 2.70 .00 2.70 25 1630 ---- ---- ---- ---- 2.80 -.10 2.90 1635 ---- ---- ---- ---- 2.90 -.10 3.00 1640 ---- ---- ---- ---- 3.00 -.10 3.10 1645 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1650 ---- ---- ---- ---- 3.30 -.10 3.40 1 1655 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1660 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1665 ---- 4.00B 3.80A 4.00B 3.70 -.20 3.90 1670 ---- 4.20B 4.00A 4.20B 3.90 -.20 4.10 1675 ---- 4.40B 4.20A 4.40B 4.10 -.20 4.30 1680 ---- 4.60B 4.40A 4.60B 4.30 -.20 4.50 1685 ---- 4.80B 4.50A 4.80B 4.50 -.20 4.70 1690 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1695 ---- 5.20B 5.00A 5.20B 4.90 -.20 5.10 1700 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 485 1705 ---- 5.70B 5.40A 5.70B 5.30 -.30 5.60 1710 ---- 6.00B 5.70A 6.00B 5.60 -.30 5.90 1715 ---- 6.20B 5.90A 6.20B 5.80 -.30 6.10 1720 ---- 6.50B 6.20A 6.50B 6.10 -.30 6.40 1725 ---- 6.80B 6.40A 6.80B 6.40 -.30 6.70 1730 ---- 7.20B 6.70A 7.20B 6.70 -.30 7.00 1735 ---- 7.50B 7.00A 7.40B 7.00 -.30 7.30 1740 ---- 7.80B 7.30A 7.80B 7.30 -.30 7.60 2 1745 ---- 8.20B 7.60A 8.20B 7.60 -.40 8.00 1750 ---- 8.60B 7.90A 8.60B 7.90 -.40 8.30 50 1755 ---- 9.00B 8.30A 9.00B 8.30 -.40 8.70 1760 ---- 9.40B 8.70A 9.40B 8.70 -.40 9.10 1765 ---- 9.80B 9.10A 9.80B 9.00 -.50 9.50 1770 ---- 10.30B 9.50A 10.30B 9.40 -.50 9.90 1775 ---- 10.80B 9.80A 10.80B 9.90 -.50 10.40 40 1780 ---- 11.30B 10.30A 11.30B 10.30 -.50 10.80 4 1785 ---- 11.80B 10.80A 11.80B 10.70 -.60 11.30 1790 ---- 12.30B 11.20A 12.30B 11.20 -.60 11.80 2 1795 ---- 12.90B 11.70A 12.90B 11.70 -.70 12.40 1800 ---- 13.50B 12.10A 13.50B 12.20 -.70 12.90 267 1805 ---- 14.10B 12.70A 14.10B 12.70 -.80 13.50 1810 ---- 14.70B 13.30A 14.70B 13.30 -.80 14.10 1815 ---- 15.40B 13.90A 15.40B 13.90 -.80 14.70 1820 ---- 16.10B 14.50A 16.10B 14.50 -.80 15.30 1825 ---- 16.80B 15.00A 16.80B 15.10 -.90 16.00 61 1830 ---- 17.60B 15.70A 17.60B 15.70 -1.00 16.70 1835 ---- 18.40B 16.40A 18.40B 16.40 -1.10 17.50 1840 ---- 19.20B 17.10A 19.20B 17.10 -1.10 18.20 1845 ---- 20.10B 17.80A 20.10B 17.90 -1.10 19.00 1850 ---- 21.00B 18.50A 21.00B 18.60 -1.30 19.90 359 1855 ---- 21.90B 19.40A 21.90B 19.40 -1.30 20.70 1860 ---- 22.90B 20.30A 22.90B 20.30 -1.30 21.60 1865 ---- 23.90B 21.20A 23.90B 21.20 -1.40 22.60 1870 ---- 24.90B 22.10A 24.90B 22.10 -1.40 23.50 1875 ---- 26.00B 22.90A 26.00B 23.00 -1.60 24.60 254 1880 ---- 27.20B 24.00A 27.20B 24.00 -1.60 25.60 1885 ---- 28.40B 24.90A 28.40B 25.00 -1.70 26.70 1890 ---- 29.60B 26.10A 29.60B 26.10 -1.70 27.80 1895 ---- 30.90B 27.20A 30.90B 27.20 -1.80 29.00 1900 ---- 32.20B 28.20A 32.20B 28.40 -1.90 30.30 25 980 1905 ---- 33.50B 29.60A 33.50B 29.60 -1.90 31.50 1910 ---- 35.00B 30.80A 35.00B 30.80 -2.00 32.80 1915 ---- 36.40B 32.10A 36.40B 32.10 -2.10 34.20 6 1920 ---- 37.90B 33.40A 37.90B 33.40 -2.20 35.60 100 1925 ---- 39.50B 34.60A 39.50B 34.80 -2.30 37.10 71 1930 ---- 41.10B 36.20A 41.10B 36.30 -2.30 38.60 1 1935 ---- 42.80B 37.70A 42.80B 37.80 -2.40 40.20 1940 ---- 44.50B 39.20A 44.50B 39.30 -2.50 41.80 1945 ---- 46.30B 40.80A 46.30B 40.90 -2.60 43.50 1950 ---- 48.20B 42.30A 48.20B 42.60 -2.60 45.20 25 79 1955 ---- 50.00B 44.10A 50.00B 44.30 -2.70 47.00 1 1960 ---- 51.90B 45.90A 51.90B 46.00 -2.90 48.90 1965 ---- 54.00B 47.70A 53.90B 47.90 -2.90 50.80 1970 ---- 56.00B 49.50A 56.00B 49.70 -3.00 52.70 1975 ---- 58.10B 51.30A 58.10B 51.70 -3.10 54.80 85 1980 ---- 60.30B 53.40A 60.30B 53.60 -3.20 56.80 1985 ---- 62.50B 55.20A 62.50B 55.70 -3.30 59.00 1990 ---- 64.80B 57.50A 64.80B 57.70 -3.40 61.10 1995 ---- 67.20B 59.60A 67.20B 59.90 -3.50 63.40 2000 ---- 69.60B 61.60A 69.60B 62.10 -3.60 65.70 131 2005 ---- 72.00B 64.00A 72.00B 64.30 -3.70 68.00 2010 ---- 74.60B 66.30A 74.50B 66.60 -3.80 70.40 2015 ---- 77.10B 68.70A 77.10B 69.00 -3.90 72.90 40 2020 ---- 79.80B 71.10A 79.70B 71.40 -4.00 75.40 2025 ---- 82.40B 73.40A 82.40B 73.90 -4.10 78.00 15 2030 ---- 85.20B 76.10A 85.00B 76.40 -4.20 80.60 151 2035 ---- 88.00B 78.60A 87.90B 79.00 -4.30 83.30 2040 ---- 90.80B 81.10A 90.70B 81.60 -4.50 86.10 2045 ---- 93.70B 83.90A 93.70B 84.30 -4.50 88.80 2050 ---- 96.60B 86.50A 96.60B 87.00 -4.70 91.70 377 2055 ---- 99.60B 89.40A 99.60B 89.80 -4.80 94.60 3 2060 ---- 102.70B 92.30A 102.60B 92.70 -4.80 97.50 1 2065 ---- 105.70B 95.10A 105.60B 95.60 -4.90 100.50 2070 ---- 108.90B 98.10A 108.80B 98.50 -5.00 103.50 1 2075 ---- 112.10B 100.90A 112.00B 101.50 -5.10 106.60 1 2080 ---- 115.30B 104.10A 115.20B 104.50 -5.20 109.70 27 2085 ---- 118.50B 107.20A 118.50B 107.60 -5.30 112.90 1 2090 ---- 121.90B 110.30A 121.80B 110.70 -5.40 116.10 2095 ---- 125.20B 113.50A 125.20B 113.90 -5.50 119.40 2100 ---- 128.60B 116.50A 128.60B 117.20 -5.50 122.70 26 2105 ---- 132.00B 119.90A 132.00B 120.40 -5.70 126.10 2110 ---- 135.50B 123.20A 135.50B 123.70 -5.80 129.50 2115 ---- 139.00B 126.60A 139.00B 127.10 -5.80 132.90 1 2120 ---- 142.60B 129.90A 142.50B 130.50 -5.90 136.40 2125 ---- 146.20B 133.20A 146.10B 133.90 -6.00 139.90 4 2130 ---- 149.80B 136.80A 149.80B 137.40 -6.00 143.40 2135 ---- 153.50B 140.30A 153.40B 140.90 -6.10 147.00 2140 ---- 157.10B 143.80A 157.10B 144.40 -6.20 150.60 2145 ---- 160.90B 147.40A 160.90B 148.00 -6.20 154.20 2150 ---- 164.60B 151.00A 164.60B 151.60 -6.30 157.90 2 2155 ---- 168.40B 154.60A 168.40B 155.30 -6.30 161.60 2160 ---- 172.20B 158.30A 172.20B 159.00 -6.40 165.40 2165 ---- 176.10B 162.00A 176.10B 162.70 -6.50 169.20 2170 ---- 180.00B 165.70A 179.90B 166.40 -6.60 173.00 2175 ---- 183.90B 169.50A 183.80B 170.20 -6.60 176.80 2180 ---- 187.80B 173.30A 187.80B 174.00 -6.70 180.70 2185 ---- 191.70B 177.10A 191.70B 177.80 -6.80 184.60 2190 ---- 195.70B 180.90A 195.70B 181.70 -6.80 188.50 2195 ---- 199.70B 184.80A 199.70B 185.60 -6.80 192.40 2200 ---- 203.80B 188.70A 203.80B 189.50 -6.90 196.40 1 2205 ---- 207.80B 192.70A 207.80B 193.50 -6.90 200.40 2210 ---- 211.90B 196.60A 211.90B 197.50 -6.90 204.40 2215 ---- 216.00B 200.60A 216.00B 201.40 -7.10 208.50 2220 ---- 220.10B 204.60A 220.10B 205.50 -7.00 212.50 1 2225 ---- 224.30B 208.60A 224.30B 209.50 -7.10 216.60 2230 ---- 228.40B 212.70A 228.40B 213.60 -7.10 220.70 2235 ---- 232.60B 216.80A 232.60B 217.70 -7.20 224.90 2240 ---- 236.80B 220.90A 236.80B 221.80 -7.20 229.00 2245 ---- 241.00B 225.00A 241.00B 225.90 -7.30 233.20 2250 ---- 245.30B 229.10A 245.30B 230.10 -7.30 237.40 1 2255 ---- 249.60B 233.30A 249.60B 234.30 -7.30 241.60 2260 ---- 253.80B 237.50A 253.80B 238.50 -7.30 245.80 2265 ---- 258.10B 241.70A 258.10B 242.70 -7.40 250.10 2270 ---- 262.50B 245.90A 262.50B 246.90 -7.40 254.30 2275 ---- 266.80B 250.10A 266.80B 251.20 -7.40 258.60 2 2280 ---- 271.20B 254.40A 271.20B 255.40 -7.50 262.90 2285 ---- 275.50B 258.70A 275.50B 259.70 -7.50 267.20 2290 ---- 279.90B 263.00A 279.90B 264.00 -7.60 271.60 2295 ---- 284.30B 267.30A 284.30B 268.40 -7.50 275.90 2300 ---- 288.70B 271.60A 288.70B 272.70 -7.60 280.30 2305 ---- 293.10B 275.90A 293.10B 277.10 -7.60 284.70 2310 ---- 297.60B 280.30A 297.60B 281.40 -7.70 289.10 2315 ---- 302.10B 284.70A 302.10B 285.80 -7.70 293.50 2320 ---- 306.50B 289.10A 306.50B 290.20 -7.70 297.90 2325 ---- 311.00B 293.50A 311.00B 294.60 -7.70 302.30 1 2330 ---- 315.50B 297.90A 315.50B 299.00 -7.80 306.80 2335 ---- 320.00B 302.30A 320.00B 303.50 -7.80 311.30 2340 ---- 324.60B 306.80A 324.60B 307.90 -7.80 315.70 2345 ---- 329.10B 311.30A 329.10B 312.40 -7.80 320.20 2350 ---- 333.60B 315.70A 333.60B 316.90 -7.80 324.70 2360 ---- 342.80B 324.70A 342.80B 325.90 -7.90 333.80 2370 ---- 351.90B 333.80A 351.90B 334.90 -8.00 342.90 2375 ---- 356.50B 338.30A 356.50B 339.50 -7.90 347.40 2380 ---- 361.10B 342.80A 361.10B 344.00 -8.00 352.00 2390 ---- 370.40B 352.00A 370.40B 353.20 -8.00 361.20 2400 ---- 379.70B 361.10A 379.70B 362.30 -8.10 370.40 2410 ---- 389.00B 370.40A 389.00B 371.50 -8.10 379.60 2420 ---- 398.40B 379.60A 398.40B 380.80 -8.10 388.90 2425 ---- 403.10B 384.20A 403.10B 385.40 -8.20 393.60 2430 ---- 407.80B 388.90A 407.80B 390.10 -8.20 398.30 2440 ---- 417.20B 398.20A 417.20B 399.40 -8.20 407.60 2450 ---- 426.70B 407.60A 426.60B 408.80 -8.20 417.00 2475 ---- 450.50B 431.10A 450.40B 432.30 -8.40 440.70 26 2500 ---- 474.40B 454.90A 474.40B 456.00 -8.50 464.50 13 2525 ---- 498.50B 478.80A 498.50B 479.90 -8.60 488.50 2550 ---- 522.80B 502.80A 522.70B 503.90 -8.70 512.60 2575 ---- 547.10B 527.00A 547.10B 528.10 -8.70 536.80 3 2600 ---- 571.60B 551.30A 571.60B 552.40 -8.80 561.20 13 2625 ---- 596.20B 575.70A 596.20B 576.80 -8.90 585.70 2700 ---- 670.50B 649.60A 670.50B 650.80 -9.10 659.90 3000 ---- 961.70B 952.00A 961.70B 950.60 -9.20 959.80 3400 ---- 1361.40B 1352.20A 1361.40B 1350.60 -9.20 1359.80 4000 ---- 1961.10B 1952.60A 1961.10B 1950.60 -9.20 1959.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .70 +.10 .60 1400 ---- ---- ---- ---- .80 +.10 .70 1425 ---- ---- ---- ---- .90 +.10 .80 1450 ---- ---- ---- ---- 1.00 +.10 .90 1460 ---- ---- ---- ---- 1.10 +.10 1.00 1470 ---- ---- ---- ---- 1.10 .00 1.10 1475 ---- ---- ---- ---- 1.20 +.10 1.10 1480 ---- ---- ---- ---- 1.20 +.10 1.10 1490 ---- ---- ---- ---- 1.30 +.10 1.20 1500 ---- ---- ---- ---- 1.40 +.10 1.30 1510 ---- ---- ---- ---- 1.50 +.10 1.40 1520 ---- ---- ---- ---- 1.60 +.10 1.50 1525 ---- ---- ---- ---- 1.60 +.10 1.50 1530 ---- ---- ---- ---- 1.70 +.10 1.60 1540 ---- ---- ---- ---- 1.80 +.10 1.70 1545 ---- ---- ---- ---- 1.80 .00 1.80 1550 ---- ---- ---- ---- 1.90 +.10 1.80 1 1555 ---- ---- ---- ---- 2.00 +.10 1.90 1560 ---- ---- ---- ---- 2.00 .00 2.00 1565 ---- ---- ---- ---- 2.10 .00 2.10 1570 ---- ---- ---- ---- 2.20 +.10 2.10 1575 ---- ---- ---- ---- 2.30 +.10 2.20 1580 ---- ---- ---- ---- 2.40 +.10 2.30 1585 ---- ---- ---- ---- 2.50 +.10 2.40 1590 ---- ---- ---- ---- 2.60 +.10 2.50 1595 ---- ---- ---- ---- 2.70 +.10 2.60 1600 ---- ---- ---- ---- 2.80 .00 2.80 15 1605 ---- ---- ---- ---- 2.90 .00 2.90 1610 ---- ---- ---- ---- 3.00 .00 3.00 1615 ---- ---- ---- ---- 3.10 .00 3.10 1620 ---- ---- ---- ---- 3.20 -.10 3.30 1 1625 ---- ---- ---- ---- 3.40 .00 3.40 1630 ---- ---- ---- ---- 3.50 -.10 3.60 1635 ---- 3.80B ---- 3.80B 3.60 -.10 3.70 1640 ---- ---- ---- ---- 3.80 -.10 3.90 1645 ---- 4.10B ---- 4.10B 3.90 -.10 4.00 1650 ---- 4.30B ---- ---- 4.10 -.10 4.20 2 1655 ---- 4.50B ---- ---- 4.30 -.10 4.40 1660 ---- 4.70B 4.50A 4.70B 4.40 -.20 4.60 1665 ---- 4.90B 4.70A 4.70A 4.60 -.20 4.80 1670 ---- 5.10B 4.90A 4.90A 4.80 -.20 5.00 1675 ---- 5.30B 5.10A 5.30B 5.00 -.20 5.20 1680 ---- 5.50B 5.30A 5.50B 5.20 -.20 5.40 1685 ---- 5.70B 5.50A 5.50A 5.40 -.20 5.60 1690 ---- 6.00B 5.80A 6.00B 5.60 -.30 5.90 1695 ---- 6.20B 6.00A 6.00A 5.90 -.20 6.10 1700 ---- 6.50B 6.20A 6.20A 6.10 -.30 6.40 1 1705 ---- 6.80B 6.50A 6.80B 6.40 -.20 6.60 1710 ---- 7.10B 6.80A 7.10B 6.60 -.30 6.90 1715 ---- 7.40B 7.10A 7.40B 6.90 -.30 7.20 1720 ---- 7.70B 7.30A 7.70B 7.20 -.30 7.50 1725 ---- 8.00B 7.60A 8.00B 7.50 -.30 7.80 1730 ---- 8.30B 7.90A 8.30B 7.80 -.30 8.10 1735 ---- 8.70B 8.20A 8.70B 8.10 -.30 8.40 1740 ---- 9.10B 8.60A 9.10B 8.40 -.40 8.80 1745 ---- 9.50B 8.90A 9.50B 8.70 -.40 9.10 1750 ---- 9.90B 9.10A 9.90B 9.10 -.40 9.50 1 1755 ---- 10.30B 9.60A 10.30B 9.50 -.40 9.90 1760 ---- 10.70B 10.00A 10.70B 9.80 -.50 10.30 1765 ---- 11.20B 10.40A 11.20B 10.20 -.50 10.70 1770 ---- 11.60B 10.80A 11.60B 10.70 -.50 11.20 1775 ---- 12.10B 11.20A 12.10B 11.10 -.50 11.60 1780 ---- 12.60B 11.70A 12.60B 11.60 -.50 12.10 5 1785 ---- 13.20B 12.10A 13.20B 12.00 -.60 12.60 1790 ---- 13.70B 12.60A 13.70B 12.50 -.60 13.10 1795 ---- 14.30B 13.10A 14.30B 13.00 -.70 13.70 1800 13.80 14.90B 13.50A 13.50A 13.50 -.70 1 14.20 77 1805 ---- 15.50B 14.20A 15.40B 14.10 -.70 14.80 1810 ---- 16.20B 14.80A 16.20B 14.70 -.70 15.40 1815 ---- 16.80B 15.30A 16.80B 15.30 -.80 16.10 1820 ---- 17.50B 16.00A 17.50B 15.90 -.80 16.70 10 1825 ---- 18.30B 16.60A 18.30B 16.50 -.90 17.40 1830 ---- 19.00B 17.20A 19.00B 17.20 -.90 18.10 1835 ---- 19.80B 17.90A 19.80B 17.90 -1.00 18.90 1840 ---- 20.60B 18.60A 20.60B 18.60 -1.00 19.60 1845 ---- 21.50B 19.40A 21.50B 19.40 -1.00 20.40 1850 ---- 22.40B 19.90A 22.40B 20.10 -1.10 21.20 20 1855 ---- 23.30B 21.00A 23.30B 20.90 -1.20 22.10 1860 ---- 24.20B 21.80A 24.20B 21.80 -1.20 23.00 1865 ---- 25.20B 22.70A 25.20B 22.70 -1.20 23.90 1870 ---- 26.20B 23.60A 26.20B 23.60 -1.30 24.90 1875 ---- 27.30B 24.50A 27.30B 24.50 -1.40 25.90 1880 ---- 28.40B 25.50A 28.40B 25.50 -1.40 26.90 1885 ---- 29.50B 26.50A 29.50B 26.50 -1.40 27.90 1890 ---- 30.70B 27.50A 30.70B 27.50 -1.50 29.00 1895 ---- 31.90B 28.60A 31.90B 28.60 -1.60 30.20 1900 ---- 33.20B 29.30A 33.20B 29.70 -1.70 31.40 116 1905 ---- 34.50B 30.80A 34.50B 30.90 -1.70 32.60 1910 ---- 35.80B 32.00A 35.80B 32.10 -1.70 33.80 1915 ---- 37.20B 33.30A 37.20B 33.30 -1.80 35.10 1920 ---- 38.70B 34.50A 38.70B 34.60 -1.90 36.50 1925 ---- 40.10B 35.90A 40.10B 35.90 -2.00 37.90 1930 ---- 41.70B 37.20A 41.70B 37.30 -2.00 39.30 1935 ---- 43.30B 38.60A 43.30B 38.70 -2.10 40.80 1 1940 ---- 44.90B 40.10A 44.90B 40.10 -2.20 42.30 1945 ---- 46.60B 41.60A 46.60B 41.60 -2.30 43.90 1950 ---- 48.30B 42.70A 48.30B 43.20 -2.30 45.50 70 1955 ---- 50.10B 44.70A 50.10B 44.80 -2.40 47.20 1960 ---- 51.90B 46.40A 51.90B 46.50 -2.40 48.90 1965 ---- 53.80B 48.00A 53.80B 48.10 -2.60 50.70 1970 ---- 55.60B 49.80A 55.60B 49.90 -2.60 52.50 1975 ---- 57.60B 51.60A 57.60B 51.70 -2.70 54.40 1980 ---- 59.60B 53.40A 59.40B 53.50 -2.80 56.30 1985 ---- 61.70B 55.30A 61.60B 55.40 -2.90 58.30 1990 ---- 63.80B 57.20A 63.80B 57.40 -2.90 60.30 1995 ---- 66.00B 59.20A 65.80B 59.40 -3.00 62.40 2000 ---- 68.20B 60.80A 68.20B 61.40 -3.10 64.50 25 81 2005 ---- 70.50B 63.30A 70.50B 63.50 -3.20 66.70 5 2010 ---- 72.80B 65.50A 72.80B 65.60 -3.30 68.90 2015 ---- 75.20B 67.70A 75.20B 67.80 -3.40 71.20 1 2020 ---- 77.70B 69.90A 77.70B 70.10 -3.50 73.60 2025 ---- 80.20B 72.20A 80.20B 72.40 -3.50 75.90 2030 ---- 82.70B 74.60A 82.50B 74.70 -3.70 78.40 2035 ---- 85.30B 76.90A 85.10B 77.10 -3.80 80.90 2040 ---- 88.00B 79.40A 88.00B 79.60 -3.80 83.40 2045 ---- 90.60B 81.90A 90.60B 82.10 -3.90 86.00 2050 ---- 93.40B 84.00A 93.30B 84.60 -4.10 88.70 26 2055 ---- 96.20B 87.00A 96.10B 87.20 -4.20 91.40 2060 ---- 99.00B 89.70A 99.00B 89.90 -4.20 94.10 2065 ---- 101.90B 92.40A 101.90B 92.60 -4.30 96.90 2070 ---- 104.90B 95.10A 104.80B 95.30 -4.40 99.70 50 2075 ---- 107.80B 97.90A 107.80B 98.10 -4.50 102.60 2080 ---- 110.90B 100.70A 110.80B 101.00 -4.50 105.50 2085 ---- 113.90B 103.60A 113.90B 103.90 -4.60 108.50 2090 ---- 117.10B 106.50A 117.00B 106.80 -4.70 111.50 2095 ---- 120.20B 109.50A 120.20B 109.80 -4.80 114.60 2100 ---- 123.40B 112.20A 123.40B 112.90 -4.80 117.70 4 2105 ---- 126.70B 115.60A 126.60B 115.90 -5.00 120.90 2110 ---- 130.00B 118.70A 129.90B 119.10 -5.00 124.10 2115 ---- 133.30B 121.90A 133.20B 122.20 -5.10 127.30 2120 ---- 136.60B 125.00A 136.60B 125.50 -5.10 130.60 2125 ---- 140.00B 128.30A 140.00B 128.70 -5.20 133.90 2130 ---- 143.50B 131.50A 143.40B 132.00 -5.30 137.30 2135 ---- 146.90B 134.80A 146.90B 135.40 -5.30 140.70 2140 ---- 150.50B 138.20A 150.40B 138.70 -5.40 144.10 2145 ---- 154.00B 141.60A 153.80B 142.10 -5.50 147.60 2150 ---- 157.60B 144.70A 157.50B 145.60 -5.50 151.10 2155 ---- 161.20B 148.40A 161.00B 149.10 -5.50 154.60 2160 ---- 164.80B 151.90A 164.80B 152.60 -5.60 158.20 2165 ---- 168.50B 155.40A 168.50B 156.10 -5.70 161.80 2170 ---- 172.20B 159.00A 172.20B 159.70 -5.70 165.40 2175 ---- 175.90B 162.60A 175.90B 163.30 -5.80 169.10 2180 ---- 179.70B 166.20A 179.70B 166.90 -5.90 172.80 2185 ---- 183.50B 169.80A 183.30B 170.60 -5.90 176.50 2190 ---- 187.30B 173.50A 187.30B 174.30 -6.00 180.30 2195 ---- 191.10B 177.20A 191.10B 178.00 -6.00 184.00 2200 ---- 195.00B 181.00A 195.00B 181.80 -6.00 187.80 2205 ---- 198.90B 184.70A 198.90B 185.60 -6.10 191.70 2210 ---- 202.80B 188.50A 202.80B 189.40 -6.20 195.60 2215 ---- 206.80B 192.30A 206.70B 193.20 -6.20 199.40 2220 ---- 210.70B 196.20A 210.70B 197.10 -6.30 203.40 2225 ---- 214.70B 200.10A 214.70B 200.90 -6.40 207.30 2230 ---- 218.70B 204.00A 218.70B 204.90 -6.40 211.30 2235 ---- 222.80B 207.90A 222.70B 208.80 -6.40 215.20 2240 ---- 226.80B 211.80A 226.80B 212.70 -6.60 219.30 2245 ---- 230.90B 215.80A 230.90B 216.70 -6.60 223.30 2250 ---- 235.00B 219.80A 235.00B 220.70 -6.60 227.30 2255 ---- 239.10B 223.80A 239.10B 224.70 -6.70 231.40 2260 ---- 243.20B 227.80A 243.20B 228.80 -6.70 235.50 2265 ---- 247.40B 231.90A 247.40B 232.80 -6.80 239.60 2270 ---- 251.50B 235.90A 251.50B 236.90 -6.80 243.70 2275 ---- 255.70B 240.00A 255.70B 241.00 -6.90 247.90 2280 ---- 259.90B 244.10A 259.90B 245.20 -6.80 252.00 2285 ---- 264.20B 248.30A 264.20B 249.30 -6.90 256.20 2290 ---- 268.40B 252.40A 268.40B 253.50 -6.90 260.40 2295 ---- 272.70B 256.60A 272.70B 257.60 -7.00 264.60 2300 ---- 277.00B 260.80A 276.90B 261.80 -7.00 268.80 2305 ---- 281.20B 265.00A 281.20B 266.00 -7.10 273.10 2310 ---- 285.60B 269.20A 285.60B 270.30 -7.10 277.40 2315 ---- 289.90B 273.40A 289.90B 274.50 -7.10 281.60 2320 ---- 294.20B 277.70A 294.20B 278.80 -7.10 285.90 2325 ---- 298.60B 282.00A 298.60B 283.10 -7.10 290.20 2330 ---- 302.90B 286.30A 302.90B 287.40 -7.20 294.60 2335 ---- 307.30B 290.60A 307.30B 291.70 -7.20 298.90 2340 ---- 311.70B 294.90A 311.70B 296.00 -7.20 303.20 2345 ---- 316.10B 299.20A 316.10B 300.30 -7.30 307.60 2350 ---- 320.60B 303.60A 320.60B 304.70 -7.30 312.00 1 2355 ---- 325.00B 307.90A 325.00B 309.00 -7.40 316.40 2360 ---- 329.50B 312.30A 329.40B 313.40 -7.40 320.80 2370 ---- 338.40B 321.10A 338.40B 322.20 -7.40 329.60 2375 ---- 342.90B 325.50A 342.90B 326.60 -7.50 334.10 2380 ---- 347.40B 329.90A 347.40B 331.10 -7.40 338.50 2390 ---- 356.40B 338.80A 356.40B 340.00 -7.50 347.50 2400 ---- 365.50B 347.80A 365.50B 348.90 -7.60 356.50 2410 ---- 374.60B 356.80A 374.60B 357.90 -7.60 365.50 2420 ---- 383.80B 365.80A 383.80B 367.00 -7.60 374.60 2425 ---- 388.40B 370.30A 388.40B 371.50 -7.70 379.20 2430 ---- 393.00B 374.90A 393.00B 376.00 -7.70 383.70 2440 ---- 402.20B 384.00A 402.20B 385.10 -7.80 392.90 2450 ---- 411.50B 393.20A 411.50B 394.30 -7.80 402.10 1 1 2460 ---- 420.80B 402.40A 420.80B 403.50 -7.90 411.40 3 3 2475 ---- 434.80B 416.20A 434.80B 417.40 -7.90 425.30 2500 ---- 458.40B 439.50A 458.30B 440.60 -8.10 448.70 2525 ---- 482.10B 463.00A 482.00B 464.10 -8.10 2 472.20 2550 ---- 506.00B 486.60A 505.90B 487.70 -8.30 496.00 2575 ---- 530.00B 510.50A 530.00B 511.50 -8.40 519.90 2600 ---- 554.10B 534.50A 554.10B 535.50 -8.40 543.90 2625 ---- 578.40B 558.50A 578.30B 559.60 -8.50 568.10 2650 ---- 602.80B 582.70A 602.80B 583.80 -8.60 592.40 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 ---- ---- ---- ---- .20 +.10 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 +.10 .10 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .30 +.10 .20 1160 ---- ---- ---- ---- .30 +.10 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 .00 .30 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .40 +.10 .30 1215 ---- ---- ---- ---- .40 +.10 .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 .00 .40 1255 ---- ---- ---- ---- .50 +.10 .40 1260 ---- ---- ---- ---- .50 +.10 .40 1265 ---- ---- ---- ---- .50 +.10 .40 1270 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .50 +.10 .40 1280 ---- ---- ---- ---- .50 +.10 .40 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .50 .00 .50 1295 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 +.10 .50 1000 1305 ---- ---- ---- ---- .60 +.10 .50 1310 ---- ---- ---- ---- .60 +.10 .50 1315 ---- ---- ---- ---- .60 .00 .60 1320 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .70 +.10 .60 1330 ---- ---- ---- ---- .70 +.10 .60 1335 ---- ---- ---- ---- .70 +.10 .60 1340 ---- ---- ---- ---- .70 +.10 .60 1345 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .70 .00 .70 1 1355 ---- ---- ---- ---- .80 +.10 .70 1360 ---- ---- ---- ---- .80 +.10 .70 2 1365 ---- ---- ---- ---- .80 .00 .80 1370 ---- ---- ---- ---- .80 .00 .80 1375 ---- ---- ---- ---- .80 .00 .80 1380 ---- ---- ---- ---- .90 +.10 .80 1385 ---- ---- ---- ---- .90 .00 .90 1390 ---- ---- ---- ---- .90 .00 .90 1395 ---- ---- ---- ---- .90 .00 .90 1400 ---- ---- ---- ---- .90 -.10 1.00 1405 ---- ---- ---- ---- 1.00 .00 1.00 1410 ---- ---- ---- ---- 1.00 .00 1.00 1415 ---- ---- ---- ---- 1.00 .00 1.00 1420 ---- ---- ---- ---- 1.10 .00 1.10 1425 ---- ---- ---- ---- 1.10 .00 1.10 1430 ---- ---- ---- ---- 1.10 .00 1.10 1435 ---- ---- ---- ---- 1.10 -.10 1.20 1440 ---- ---- ---- ---- 1.20 .00 1.20 1445 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- ---- ---- 1.20 -.10 1.30 6 1455 ---- ---- ---- ---- 1.30 .00 1.30 1460 ---- ---- ---- ---- 1.30 -.10 1.40 1465 ---- ---- ---- ---- 1.30 -.10 1.40 1470 ---- ---- ---- ---- 1.40 -.10 1.50 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1480 ---- ---- ---- ---- 1.50 -.10 1.60 1 1485 ---- ---- ---- ---- 1.50 -.10 1.60 2 1490 ---- ---- ---- ---- 1.60 -.10 1.70 1495 ---- ---- ---- ---- 1.60 -.10 1.70 1500 ---- ---- ---- ---- 1.70 -.10 1.80 115 1505 ---- ---- ---- ---- 1.80 -.10 1.90 1510 ---- ---- ---- ---- 1.80 -.10 1.90 1515 ---- ---- ---- ---- 1.90 -.10 2.00 1520 ---- ---- ---- ---- 2.00 -.10 2.10 1525 ---- ---- ---- ---- 2.10 .00 2.10 1530 ---- ---- ---- ---- 2.20 .00 2.20 1535 ---- ---- ---- ---- 2.30 .00 2.30 1540 ---- ---- ---- ---- 2.40 .00 2.40 1545 ---- ---- ---- ---- 2.50 .00 2.50 1550 2.70 2.70 2.70 2.70 2.60 .00 5 2.60 5 25 1555 ---- ---- ---- ---- 2.80 +.10 2.70 1560 ---- ---- ---- ---- 2.90 +.10 2.80 1565 ---- ---- ---- ---- 3.00 +.10 2.90 1570 ---- ---- ---- ---- 3.10 +.10 3.00 2 1575 ---- ---- ---- ---- 3.20 +.10 3.10 19 1580 ---- ---- ---- ---- 3.30 +.10 3.20 1585 ---- ---- ---- ---- 3.40 +.10 3.30 1 1590 ---- ---- ---- ---- 3.50 .00 3.50 1595 ---- ---- ---- ---- 3.60 .00 3.60 1600 ---- 3.80B ---- 3.80B 3.70 .00 3.70 436 1605 ---- ---- ---- ---- 3.90 .00 3.90 1610 ---- 4.10B ---- ---- 4.00 .00 4.00 1615 ---- 4.30B ---- ---- 4.10 -.10 4.20 1620 ---- ---- ---- ---- 4.30 -.10 4.40 1625 ---- 4.60B ---- 4.60B 4.40 -.10 4.50 16 1630 ---- 4.80B ---- 4.80B 4.60 -.10 4.70 1635 ---- 5.00B ---- 5.00B 4.80 -.10 4.90 1640 ---- 5.20B ---- 5.20B 5.00 -.10 5.10 1645 ---- 5.40B ---- 5.40B 5.20 -.10 5.30 1650 5.30 5.70B 5.30 5.50B 5.40 -.10 10 5.50 10 67 1655 ---- 5.90B ---- 5.90B 5.60 -.10 5.70 1660 ---- 6.10B 5.90A 6.10B 5.90 -.10 6.00 1665 ---- 6.30B ---- 6.30B 6.10 -.10 6.20 1670 ---- 6.60B ---- 6.60B 6.30 -.10 6.40 1675 ---- 6.80B ---- 6.80B 6.60 -.10 6.70 100 1680 ---- 7.10B ---- 7.10B 6.90 -.10 7.00 1685 ---- 7.40B ---- 7.40B 7.10 -.10 7.20 1690 ---- 7.70B ---- 7.70B 7.40 -.10 7.50 1695 ---- 8.00B ---- 8.00B 7.70 -.10 7.80 1700 ---- 8.30B ---- 8.30B 8.00 -.10 8.10 1 1705 ---- 8.70B 8.40A 8.70B 8.30 -.20 8.50 1710 ---- 9.00B 8.70A 9.00B 8.60 -.20 8.80 1715 ---- 9.40B 9.00A 9.40B 8.90 -.20 9.10 1720 ---- 9.70B 9.30A 9.60B 9.20 -.30 9.50 1725 ---- 10.10B 9.70A 10.00B 9.60 -.30 9.90 1730 ---- 10.50B 10.00A 10.40B 9.90 -.30 10.20 1735 ---- 11.00B 10.40A 11.00B 10.30 -.30 10.60 1740 ---- 11.40B 10.80A 11.30B 10.70 -.40 11.10 1745 ---- 11.90B 11.20A 11.90B 11.10 -.40 11.50 1750 11.50 12.30B 11.50 11.60B 11.50 -.40 5 11.90 5 287 1755 ---- 12.80B 12.00A 12.60B 11.90 -.50 12.40 1760 ---- 13.30B 12.50A 13.20B 12.40 -.50 12.90 1765 ---- 13.90B 12.90A 13.90B 12.80 -.60 13.40 1770 ---- 14.40B 13.40A 14.40B 13.30 -.60 13.90 1775 ---- 15.00B 13.90A 15.00B 13.80 -.60 14.40 16 1780 ---- 15.60B 14.40A 15.60B 14.30 -.70 15.00 1785 ---- 16.20B 15.00A 16.20B 14.90 -.70 15.60 1790 ---- 16.80B 15.50A 16.80B 15.40 -.80 16.20 1795 ---- 17.50B 16.10A 17.50B 16.00 -.80 16.80 1800 ---- 18.20B 16.60A 18.20B 16.60 -.80 17.40 920 1805 ---- 18.90B 17.30A 18.90B 17.20 -.90 18.10 1810 ---- 19.60B 18.00A 19.60B 17.90 -.90 18.80 1815 ---- 20.40B 18.70A 20.40B 18.60 -.90 19.50 1820 ---- 21.10B 19.40A 21.10B 19.30 -1.00 20.30 1825 ---- 22.00B 20.00A 22.00B 20.00 -1.00 21.00 1830 ---- 22.80B 20.80A 22.80B 20.80 -1.00 21.80 1835 ---- 23.70B 21.60A 23.70B 21.60 -1.10 22.70 1840 ---- 24.60B 22.40A 24.60B 22.40 -1.10 23.50 1845 ---- 25.50B 23.30A 25.50B 23.30 -1.10 24.40 1850 ---- 26.50B 24.00A 26.50B 24.10 -1.20 25.30 213 1855 ---- 27.50B 25.00A 27.50B 25.10 -1.10 26.20 1860 ---- 28.60B 26.00A 28.60B 26.00 -1.20 27.20 1865 ---- 29.60B 26.90A 29.60B 27.00 -1.20 28.20 1870 ---- 30.80B 27.90A 30.80B 28.00 -1.30 29.30 1875 ---- 31.90B 28.70A 31.90B 29.00 -1.40 30.40 1880 ---- 33.10B 29.80A 33.10B 30.10 -1.40 31.50 491 1885 ---- 34.30B 31.10A 34.30B 31.20 -1.40 32.60 1890 ---- 35.60B 32.00A 35.60B 32.40 -1.40 33.80 350 1895 ---- 36.90B 33.40A 36.90B 33.60 -1.50 35.10 1900 ---- 38.30B 34.40A 38.30B 34.80 -1.50 36.30 48 1905 ---- 39.70B 35.90A 39.70B 36.00 -1.60 37.60 1910 ---- 41.10B 37.10A 41.10B 37.30 -1.70 39.00 1915 ---- 42.60B 38.50A 42.60B 38.60 -1.80 40.40 1920 ---- 44.10B 39.80A 44.10B 40.00 -1.80 41.80 1925 ---- 45.70B 41.00A 45.70B 41.40 -1.90 43.30 1930 ---- 47.30B 42.70A 47.30B 42.80 -2.00 44.80 1935 ---- 48.90B 44.20A 48.90B 44.20 -2.20 46.40 1940 ---- 50.60B 45.70A 50.60B 45.70 -2.30 48.00 1 1945 ---- 52.40B 47.30A 52.40B 47.30 -2.40 49.70 1950 ---- 54.20B 48.60A 54.20B 48.90 -2.50 51.40 109 1955 ---- 56.10B 50.60A 56.10B 50.50 -2.60 53.10 1960 ---- 57.90B 52.30A 57.90B 52.20 -2.70 54.90 1965 ---- 59.80B 54.10A 59.60B 54.00 -2.80 56.80 1970 ---- 61.80B 55.60A 61.60B 55.80 -2.90 58.70 100 1975 ---- 63.80B 57.40A 63.80B 57.60 -3.00 60.60 1980 ---- 65.90B 59.30A 65.60B 59.50 -3.10 62.60 1985 ---- 68.00B 61.30A 68.00B 61.50 -3.20 64.70 1990 ---- 70.20B 63.60A 70.20B 63.50 -3.20 66.70 1995 ---- 72.40B 65.70A 72.40B 65.50 -3.40 68.90 2000 ---- 74.70B 67.40A 74.40B 67.60 -3.50 71.10 432 2005 ---- 77.00B 69.90A 77.00B 69.80 -3.50 73.30 2010 ---- 79.40B 71.70A 79.10B 72.00 -3.60 75.60 220 2015 ---- 81.80B 74.40A 81.80B 74.30 -3.60 77.90 2020 ---- 84.30B 76.20A 84.10B 76.60 -3.70 80.30 2025 ---- 86.80B 78.60A 86.80B 78.90 -3.80 82.70 16 2030 ---- 89.40B 81.40A 89.20B 81.30 -3.90 85.20 50 2035 ---- 92.00B 83.80A 92.00B 83.80 -3.90 87.70 100 2040 ---- 94.70B 85.80A 94.60B 86.30 -4.00 90.30 50 2045 ---- 97.40B 88.80A 97.20B 88.80 -4.10 92.90 2050 ---- 100.10B 90.90A 100.10B 91.40 -4.10 95.50 270 2055 ---- 102.90B 93.50A 102.90B 94.10 -4.10 98.20 2060 ---- 105.80B 96.20A 105.70B 96.80 -4.20 101.00 2065 ---- 108.60B 99.30A 108.60B 99.50 -4.30 103.80 2070 ---- 111.60B 102.10A 111.60B 102.30 -4.30 106.60 2075 ---- 114.50B 104.40A 114.50B 105.10 -4.40 109.50 275 2080 ---- 117.60B 107.70A 117.60B 107.90 -4.50 112.40 2085 ---- 120.60B 110.60A 120.50B 110.80 -4.60 115.40 2090 ---- 123.70B 113.50A 123.60B 113.80 -4.60 118.40 2095 ---- 126.80B 116.50A 126.80B 116.80 -4.70 121.50 2100 ---- 130.00B 119.10A 130.00B 119.80 -4.70 124.50 2 2105 ---- 133.20B 122.50A 133.20B 122.90 -4.80 127.70 2110 ---- 136.50B 125.20A 136.40B 126.00 -4.90 130.90 120 2115 ---- 139.80B 128.30A 139.70B 129.10 -5.00 134.10 2120 ---- 143.10B 131.50A 143.00B 132.30 -5.00 137.30 2125 ---- 146.50B 134.70A 146.40B 135.50 -5.10 140.60 3 2130 ---- 149.90B 138.30A 149.80B 138.80 -5.10 143.90 2135 ---- 153.30B 141.60A 153.20B 142.10 -5.20 147.30 2140 ---- 156.80B 144.60A 156.70B 145.40 -5.30 150.70 2145 ---- 160.30B 148.30A 160.20B 148.70 -5.40 154.10 2150 ---- 163.80B 151.30A 163.70B 152.10 -5.40 157.50 2155 ---- 167.40B 155.10A 167.30B 155.60 -5.40 161.00 2160 ---- 171.00B 158.20A 170.90B 159.00 -5.60 164.60 2165 ---- 174.60B 162.00A 174.50B 162.50 -5.60 168.10 2170 ---- 178.30B 165.20A 178.20B 166.10 -5.60 171.70 2175 ---- 181.90B 168.80A 181.90B 169.60 -5.70 175.30 2180 ---- 185.60B 172.60A 185.60B 173.20 -5.80 179.00 2185 ---- 189.40B 176.20A 189.30B 176.80 -5.80 182.60 2190 ---- 193.10B 179.80A 193.10B 180.50 -5.80 186.30 2195 ---- 196.90B 183.50A 196.90B 184.10 -6.00 190.10 2200 ---- 200.80B 187.20A 200.70B 187.90 -5.90 193.80 2205 ---- 204.60B 190.90A 204.50B 191.60 -6.00 197.60 2210 ---- 208.50B 194.70A 208.40B 195.30 -6.10 201.40 2215 ---- 212.30B 198.40A 212.30B 199.10 -6.10 205.20 2220 ---- 216.30B 202.20A 216.20B 202.90 -6.20 209.10 2225 ---- 220.20B 206.00A 220.10B 206.80 -6.20 213.00 2230 ---- 224.10B 209.90A 224.10B 210.60 -6.30 216.90 2235 ---- 228.10B 213.70A 228.10B 214.50 -6.30 220.80 2240 ---- 232.10B 217.60A 232.10B 218.40 -6.40 224.80 2245 ---- 236.10B 221.60A 236.10B 222.30 -6.40 228.70 2250 ---- 240.20B 225.50A 240.10B 226.30 -6.40 232.70 2255 ---- 244.20B 229.40A 244.20B 230.30 -6.40 236.70 2260 ---- 248.30B 233.40A 248.30B 234.20 -6.60 240.80 2265 ---- 252.40B 237.40A 252.40B 238.30 -6.50 244.80 2270 ---- 256.50B 241.40A 256.50B 242.30 -6.60 248.90 2275 ---- 260.60B 245.50A 260.60B 246.30 -6.70 253.00 2280 ---- 264.80B 249.50A 264.80B 250.40 -6.70 257.10 16 2285 ---- 269.00B 253.60A 268.90B 254.50 -6.70 261.20 2290 ---- 273.10B 257.70A 273.10B 258.60 -6.70 265.30 2295 ---- 277.40B 261.80A 277.30B 262.70 -6.80 269.50 2300 ---- 281.60B 265.90A 281.50B 266.90 -6.80 273.70 2305 ---- 285.80B 270.10A 285.80B 271.00 -6.90 277.90 2310 ---- 290.10B 274.20A 290.00B 275.20 -6.90 282.10 2315 ---- 294.30B 278.40A 294.30B 279.40 -6.90 286.30 2320 ---- 298.60B 282.60A 298.60B 283.60 -6.90 290.50 2325 ---- 302.90B 286.80A 302.90B 287.80 -7.00 294.80 2330 ---- 307.20B 291.10A 307.20B 292.10 -6.90 299.00 2335 ---- 311.50B 295.30A 311.50B 296.30 -7.00 303.30 2340 ---- 315.90B 299.60A 315.90B 300.60 -7.00 307.60 2345 ---- 320.20B 303.80A 320.20B 304.90 -7.00 311.90 2350 ---- 324.60B 308.10A 324.60B 309.10 -7.10 316.20 2355 312.20 329.00B 312.20 318.20B 313.50 -7.10 1 320.60 2360 ---- 333.40B 316.80A 333.40B 317.80 -7.10 324.90 2370 ---- 342.20B 325.40A 342.20B 326.50 -7.20 333.70 2375 ---- 346.60B 329.80A 346.60B 330.80 -7.20 338.00 2380 ---- 351.10B 334.20A 351.10B 335.20 -7.20 342.40 2390 ---- 360.00B 342.90A 360.00B 344.00 -7.30 351.30 2400 351.60 369.00B 351.60 357.70B 352.80 -7.40 1 360.20 2410 ---- 378.00B 360.70A 378.00B 361.70 -7.40 369.10 2420 ---- 387.00B 369.60A 387.00B 370.60 -7.50 378.10 2425 ---- 391.60B 374.10A 391.60B 375.10 -7.50 382.60 2430 ---- 396.10B 378.60A 396.10B 379.60 -7.50 387.10 2440 ---- 405.20B 387.60A 405.20B 388.60 -7.50 396.10 2450 ---- 414.40B 396.60A 414.40B 397.70 -7.50 405.20 2460 ---- 423.60B 405.70A 423.60B 406.80 -7.50 414.30 2475 ---- 437.50B 419.40A 437.50B 420.50 -7.60 428.10 2500 ---- 460.80B 442.40A 460.80B 443.50 -7.70 451.20 15 2525 ---- 484.20B 465.70A 484.20B 466.70 -7.80 474.50 2550 ---- 507.90B 489.10A 507.90B 490.10 -7.90 498.00 2575 ---- 531.70B 512.60A 531.70B 513.60 -8.10 521.70 2600 ---- 555.60B 536.40A 555.60B 537.40 -8.10 545.50 2625 ---- 579.70B 560.30A 579.70B 561.20 -8.20 569.40 2650 ---- 603.90B 584.30A 603.90B 585.30 -8.20 593.50 2700 ---- 652.70B 632.70A 652.70B 633.70 -8.40 642.10 2750 ---- 701.80B 681.60A 701.80B 682.50 -8.60 691.10 2800 ---- 751.20B 730.70A 751.20B 731.80 -8.70 740.50 2875 ---- 826.30B 805.30A 826.30B 806.40 -8.90 815.30 2950 ---- ---- ---- ---- 881.40 -8.90 890.30 3000 ---- ---- ---- ---- 931.40 -8.90 940.30 3500 ---- ---- ---- ---- 1431.40 -8.90 1440.30 4000 ---- ---- ---- ---- 1931.40 -8.90 1940.30 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- .90 +.10 .80 1375 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.20 +.10 1.10 1425 ---- ---- ---- ---- 1.30 .00 1.30 1450 ---- ---- ---- ---- 1.50 .00 1.50 1470 ---- ---- ---- ---- 1.70 .00 1.70 1475 ---- ---- ---- ---- 1.80 .00 1.80 1480 ---- ---- ---- ---- 1.80 .00 1.80 1490 ---- ---- ---- ---- 2.00 .00 2.00 1500 ---- ---- ---- ---- 2.10 .00 2.10 1510 ---- ---- ---- ---- 2.20 .00 2.20 1520 ---- ---- ---- ---- 2.40 .00 2.40 1525 ---- ---- ---- ---- 2.50 .00 2.50 1530 ---- ---- ---- ---- 2.60 .00 2.60 1540 ---- ---- ---- ---- 2.70 -.10 2.80 1550 ---- ---- ---- ---- 2.90 -.10 3.00 1560 ---- ---- ---- ---- 3.10 -.10 3.20 1565 ---- ---- ---- ---- 3.30 .00 3.30 1570 ---- ---- ---- ---- 3.40 .00 3.40 1 1575 ---- ---- ---- ---- 3.50 -.10 3.60 1580 ---- ---- ---- ---- 3.60 -.10 3.70 1585 ---- ---- ---- ---- 3.80 .00 3.80 1590 ---- ---- ---- ---- 3.90 -.10 4.00 1595 ---- ---- ---- ---- 4.00 -.10 4.10 1600 ---- ---- ---- ---- 4.20 -.10 4.30 1605 ---- ---- ---- ---- 4.40 -.10 4.50 1610 ---- ---- ---- ---- 4.50 -.10 4.60 1615 ---- ---- ---- ---- 4.70 -.10 4.80 1620 ---- ---- ---- ---- 4.90 -.10 5.00 1625 ---- ---- ---- ---- 5.10 -.10 5.20 1630 ---- ---- ---- ---- 5.30 -.10 5.40 1635 ---- ---- ---- ---- 5.50 -.10 5.60 1640 ---- ---- ---- ---- 5.70 -.10 5.80 1645 ---- 6.10B ---- 6.10B 5.90 -.10 6.00 1650 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 1655 ---- ---- ---- ---- 6.30 -.20 6.50 1660 ---- ---- ---- ---- 6.60 -.10 6.70 1665 ---- ---- 6.90A 6.90A 6.80 -.20 7.00 1670 ---- ---- ---- ---- 7.10 -.20 7.30 1675 ---- ---- ---- ---- 7.30 -.20 7.50 1680 ---- ---- ---- ---- 7.60 -.20 7.80 1685 ---- ---- ---- ---- 7.90 -.20 8.10 1690 ---- ---- 8.30A 8.30A 8.10 -.30 8.40 1695 ---- ---- 8.60A 8.60A 8.40 -.30 8.70 1700 ---- 9.10B 8.90A 9.10B 8.70 -.30 9.00 1705 ---- 9.40B 9.20A 9.40B 9.00 -.30 9.30 1710 ---- 9.80B 9.60A 9.80B 9.40 -.30 9.70 1715 ---- 10.10B 9.90A 10.10B 9.70 -.30 10.00 1720 ---- 10.50B 10.20A 10.50B 10.00 -.40 10.40 1725 ---- 10.90B 10.60A 10.90B 10.40 -.30 10.70 1730 ---- 11.30B 11.00A 11.20B 10.80 -.30 11.10 1735 ---- 11.70B 11.30A 11.70B 11.10 -.40 11.50 1740 ---- 12.20B 11.70A 12.20B 11.50 -.40 11.90 1745 ---- 12.60B 12.20A 12.60B 11.90 -.50 12.40 1750 ---- 13.10B 12.50A 13.00B 12.40 -.40 12.80 1 1755 ---- 13.60B 13.00A 13.60B 12.80 -.50 13.30 1760 ---- 14.10B 13.50A 14.00B 13.30 -.40 13.70 1765 ---- 14.60B 13.90A 14.60B 13.70 -.50 14.20 1770 ---- 15.20B 14.40A 15.20B 14.20 -.50 14.70 5 1775 ---- 15.70B 14.90A 15.70B 14.70 -.60 15.30 1780 ---- 16.30B 15.50A 16.30B 15.20 -.60 15.80 1785 ---- 16.90B 16.00A 16.90B 15.80 -.60 16.40 1790 ---- 17.60B 16.60A 17.60B 16.40 -.60 17.00 1795 ---- 18.20B 17.10A 18.20B 16.90 -.70 17.60 1800 ---- 18.90B 17.70A 18.90B 17.50 -.70 18.20 1805 ---- 19.60B 18.40A 19.60B 18.20 -.70 18.90 1810 ---- 20.30B 19.00A 20.30B 18.80 -.70 19.50 1815 ---- 21.00B 19.70A 20.80B 19.50 -.70 20.20 1820 ---- 21.80B 20.30A 21.80B 20.20 -.80 21.00 1825 ---- 22.60B 21.00A 22.60B 20.90 -.80 21.70 1830 ---- 23.40B 21.80A 23.40B 21.70 -.80 22.50 1835 ---- 24.30B 22.60A 24.30B 22.50 -.80 23.30 1840 ---- 25.20B 23.30A 25.20B 23.20 -.90 24.10 1845 ---- 26.10B 24.20A 26.10B 24.10 -.90 25.00 1850 ---- 27.00B 24.90A 27.00B 24.90 -1.00 25.90 1855 ---- 28.00B 25.90A 27.80B 25.80 -1.00 26.80 1860 ---- 29.00B 26.80A 29.00B 26.70 -1.00 27.70 1865 ---- 30.00B 27.70A 30.00B 27.70 -1.00 28.70 1870 ---- 31.10B 28.70A 31.10B 28.60 -1.10 29.70 1875 ---- 32.20B 29.50A 32.20B 29.60 -1.20 30.80 1880 ---- 33.30B 30.70A 33.30B 30.60 -1.20 31.80 400 1885 ---- 34.50B 31.80A 34.50B 31.70 -1.30 33.00 1890 ---- 35.70B 32.90A 35.70B 32.80 -1.30 34.10 1895 ---- 37.00B 34.00A 37.00B 33.90 -1.40 35.30 1900 ---- 38.30B 34.90A 38.30B 35.10 -1.40 36.50 1905 ---- 39.60B 36.30A 39.60B 36.30 -1.50 37.80 1910 ---- 40.90B 37.60A 40.90B 37.50 -1.50 39.00 1915 ---- 42.30B 38.80A 42.30B 38.80 -1.60 40.40 1920 ---- 43.80B 40.10A 43.80B 40.10 -1.60 41.70 1925 ---- 45.30B 41.30A 45.30B 41.40 -1.70 43.10 1930 ---- 46.80B 42.90A 46.80B 42.80 -1.80 44.60 1935 ---- 48.40B 44.30A 48.40B 44.20 -1.90 46.10 1940 ---- 50.00B 45.80A 50.00B 45.70 -1.90 47.60 1945 ---- 51.60B 47.30A 51.60B 47.20 -2.00 49.20 1950 ---- 53.30B 48.50A 53.30B 48.70 -2.10 50.80 1955 ---- 55.10B 50.40A 55.10B 50.30 -2.20 52.50 1960 ---- 56.80B 52.00A 56.80B 52.00 -2.20 54.20 1965 ---- 58.70B 53.70A 58.70B 53.60 -2.30 55.90 1970 ---- 60.60B 55.40A 60.60B 55.40 -2.30 57.70 1975 ---- 62.50B 56.90A 62.50B 57.10 -2.50 59.60 1980 ---- 64.40B 59.00A 64.40B 58.90 -2.50 61.40 1985 ---- 66.40B 60.80A 66.40B 60.80 -2.60 63.40 1990 ---- 68.40B 62.70A 68.40B 62.70 -2.60 65.30 1995 ---- 70.50B 64.60A 70.50B 64.60 -2.70 67.30 2000 ---- 72.60B 66.30A 72.60B 66.60 -2.80 69.40 2005 ---- 74.80B 68.60A 74.80B 68.60 -2.90 71.50 2010 ---- 77.10B 70.70A 77.10B 70.70 -2.90 73.60 2015 ---- 79.30B 72.80A 79.30B 72.80 -3.00 75.80 2020 ---- 81.70B 74.90A 81.70B 75.00 -3.10 78.10 2025 ---- 84.00B 76.80A 84.00B 77.20 -3.10 80.30 2030 ---- 86.40B 79.40A 86.40B 79.40 -3.20 82.60 2035 ---- 88.90B 81.70A 88.90B 81.70 -3.30 85.00 2040 ---- 91.40B 84.00A 91.40B 84.00 -3.40 87.40 2045 ---- 93.90B 86.40A 93.90B 86.40 -3.50 89.90 2050 ---- 96.50B 88.40A 96.50B 88.80 -3.60 92.40 2055 ---- 99.20B 91.20A 99.20B 91.30 -3.60 94.90 2060 ---- 101.80B 93.80A 101.80B 93.80 -3.70 97.50 2065 ---- 104.60B 96.30A 104.50B 96.40 -3.70 100.10 2070 ---- 107.30B 98.90A 107.30B 99.00 -3.80 102.80 2075 ---- 110.10B 101.10A 110.10B 101.60 -3.90 105.50 2080 ---- 113.00B 104.20A 112.90B 104.30 -4.00 108.30 2085 ---- 115.90B 106.90A 115.80B 107.00 -4.10 111.10 2090 ---- 118.80B 109.70A 118.80B 109.80 -4.10 113.90 2095 ---- 121.80B 112.50A 121.70B 112.60 -4.20 116.80 2100 ---- 124.80B 114.90A 124.50B 115.50 -4.30 119.80 2105 ---- 127.90B 118.20A 127.80B 118.40 -4.30 122.70 2110 ---- 131.00B 121.20A 130.90B 121.30 -4.50 125.80 2115 ---- 134.10B 123.70A 134.00B 124.30 -4.50 128.80 2120 ---- 137.30B 127.10A 137.20B 127.30 -4.60 131.90 2125 ---- 140.50B 129.70A 140.40B 130.40 -4.60 135.00 2130 ---- 143.70B 133.30A 143.40B 133.50 -4.70 138.20 2135 ---- 147.00B 136.40A 146.90B 136.60 -4.80 141.40 2140 ---- 150.30B 139.60A 150.20B 139.80 -4.90 144.70 2145 ---- 153.60B 142.70A 153.60B 143.00 -4.90 147.90 2150 ---- 157.00B 145.50A 156.70B 146.20 -5.00 151.20 2155 ---- 160.40B 149.20A 160.40B 149.50 -5.10 154.60 2160 ---- 163.90B 152.50A 163.80B 152.80 -5.20 158.00 2165 ---- 167.30B 155.90A 167.30B 156.20 -5.20 161.40 2170 ---- 170.90B 159.20A 170.80B 159.50 -5.30 164.80 2175 ---- 174.40B 162.20A 174.30B 163.00 -5.30 168.30 2180 ---- 178.00B 166.00A 177.90B 166.40 -5.40 171.80 2185 ---- 181.50B 169.50A 181.50B 169.90 -5.40 175.30 2190 ---- 185.20B 173.00A 185.10B 173.40 -5.50 178.90 2195 ---- 188.80B 176.50A 188.50B 176.90 -5.60 182.50 2200 ---- 192.50B 179.60A 192.40B 180.50 -5.60 186.10 2205 ---- 196.20B 183.60A 196.10B 184.10 -5.70 189.80 2210 ---- 199.90B 187.20A 199.90B 187.70 -5.70 193.40 2215 ---- 203.70B 190.80A 203.60B 191.30 -5.80 197.10 2220 ---- 207.50B 194.50A 207.40B 195.00 -5.80 200.80 2225 ---- 211.30B 198.20A 211.20B 198.70 -5.90 204.60 2230 ---- 215.10B 201.90A 215.00B 202.40 -6.00 208.40 2235 ---- 218.90B 205.60A 218.90B 206.20 -6.00 212.20 2240 ---- 222.80B 209.40A 222.70B 210.00 -6.00 216.00 2245 ---- 226.70B 213.10A 226.60B 213.80 -6.00 219.80 2250 ---- 230.60B 217.00A 230.50B 217.60 -6.10 223.70 2255 ---- 234.60B 220.80A 234.50B 221.40 -6.20 227.60 2260 ---- 238.50B 224.60A 238.40B 225.30 -6.20 231.50 2265 ---- 242.50B 228.50A 242.40B 229.20 -6.20 235.40 2270 ---- 246.50B 232.40A 246.40B 233.10 -6.20 239.30 2275 ---- 250.50B 236.30A 250.40B 237.00 -6.30 243.30 2280 ---- 254.50B 240.20A 254.40B 240.90 -6.40 247.30 2285 ---- 258.60B 244.20A 258.50B 244.90 -6.40 251.30 2290 ---- 262.70B 248.20A 262.60B 248.90 -6.40 255.30 2295 ---- 266.70B 252.10A 266.40B 252.90 -6.40 259.30 2300 ---- 270.80B 256.20A 270.80B 256.90 -6.50 263.40 2305 ---- 275.00B 260.20A 274.90B 261.00 -6.50 267.50 2310 ---- 279.10B 264.20A 279.00B 265.00 -6.50 271.50 2315 ---- 283.20B 268.30A 283.20B 269.10 -6.50 275.60 2320 ---- 287.40B 272.40A 287.30B 273.20 -6.60 279.80 2325 ---- 291.60B 276.50A 291.50B 277.30 -6.60 283.90 2330 ---- 295.80B 280.60A 295.70B 281.40 -6.60 288.00 2335 ---- 300.00B 284.70A 299.90B 285.60 -6.60 292.20 2340 ---- 304.30B 288.90A 304.20B 289.70 -6.70 296.40 2345 ---- 308.50B 293.00A 308.40B 293.90 -6.70 300.60 2350 ---- 312.80B 297.20A 312.70B 298.10 -6.70 304.80 2355 ---- 317.00B 301.40A 317.00B 302.30 -6.70 309.00 2360 ---- 321.30B 305.60A 321.30B 306.50 -6.80 313.30 2365 ---- 325.60B 309.80A 325.60B 310.70 -6.80 317.50 2370 ---- 329.90B 314.10A 329.90B 315.00 -6.80 321.80 2375 ---- 334.30B 318.30A 334.20B 319.20 -6.90 326.10 2380 ---- 338.60B 322.60A 338.60B 323.50 -6.90 330.40 2390 ---- 347.30B 331.20A 347.30B 332.10 -6.90 339.00 2400 ---- 356.10B 339.80A 356.10B 340.80 -6.90 347.70 2410 ---- 364.90B 348.50A 364.90B 349.40 -7.10 356.50 2420 ---- 373.80B 357.20A 373.80B 358.20 -7.00 365.20 2425 ---- 378.30B 361.60A 378.20B 362.60 -7.00 369.60 2430 ---- 382.70B 366.00A 382.70B 367.00 -7.10 374.10 2440 ---- 391.70B 374.80A 391.60B 375.80 -7.10 382.90 2450 ---- 400.70B 383.70A 400.60B 384.70 -7.20 391.90 2460 ---- 409.70B 392.60A 409.70B 393.60 -7.20 400.80 2470 ---- 418.80B 401.50A 418.70B 402.60 -7.20 409.80 2475 ---- 423.30B 406.00A 423.30B 407.10 -7.20 414.30 2500 ---- 446.20B 428.60A 446.20B 429.70 -7.40 437.10 2525 ---- 469.30B 451.40A 469.30B 452.60 -7.40 460.00 2550 ---- 492.60B 474.50A 492.60B 475.60 -7.60 483.20 2575 ---- 516.10B 497.70A 516.10B 498.90 -7.60 506.50 2600 ---- 539.70B 521.10A 539.70B 522.30 -7.70 530.00 2625 ---- 563.50B 544.70A 563.50B 545.90 -7.80 553.70 2650 ---- 587.40B 568.50A 587.40B 569.70 -7.80 577.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.10 -.20 1.30 1425 ---- ---- ---- ---- 1.40 -.20 1.60 1450 ---- ---- ---- ---- 1.70 -.20 1.90 1475 ---- ---- ---- ---- 2.10 -.20 2.30 1500 ---- ---- ---- ---- 2.50 -.20 2.70 1525 ---- ---- ---- ---- 3.00 -.20 3.20 1550 ---- ---- ---- ---- 3.70 -.10 3.80 1575 4.60 4.60 4.60 4.60 4.40 -.20 26 4.60 1580 ---- ---- ---- ---- 4.60 -.10 4.70 1590 ---- ---- ---- ---- 4.90 -.10 5.00 1600 ---- ---- ---- ---- 5.30 -.10 5.40 1 1610 ---- ---- ---- ---- 5.60 -.20 5.80 1 1620 ---- ---- ---- ---- 6.10 -.10 6.20 1625 ---- ---- ---- ---- 6.30 -.10 6.40 1630 ---- ---- ---- ---- 6.50 -.10 6.60 1640 ---- ---- ---- ---- 7.00 -.10 7.10 1650 ---- ---- ---- ---- 7.50 -.10 7.60 1660 ---- ---- ---- ---- 8.00 -.20 8.20 1670 ---- ---- ---- ---- 8.50 -.20 8.70 1675 ---- 9.10B ---- 9.10B 8.80 -.20 9.00 1680 ---- ---- ---- ---- 9.10 -.30 9.40 1685 ---- ---- ---- ---- 9.40 -.30 9.70 1690 ---- ---- ---- ---- 9.80 -.20 10.00 1695 ---- ---- ---- ---- 10.10 -.30 10.40 1700 ---- 10.80B ---- 10.80B 10.40 -.30 10.70 1705 ---- ---- ---- ---- 10.80 -.30 11.10 1710 ---- ---- ---- ---- 11.20 -.30 11.50 1715 ---- 12.00B ---- 12.00B 11.50 -.40 11.90 1720 ---- 12.40B ---- 12.40B 11.90 -.40 12.30 1725 ---- 12.90B ---- 12.80B 12.30 -.40 12.70 1730 ---- 13.30B 13.10A 13.30B 12.80 -.40 13.20 1735 ---- 13.80B 13.50A 13.80B 13.20 -.40 13.60 1740 ---- 14.30B 14.00A 14.30B 13.60 -.50 14.10 1745 ---- 14.80B 14.40A 14.80B 14.10 -.50 14.60 1750 ---- 15.30B 14.90A 15.30B 14.60 -.50 15.10 1755 ---- 15.90B 15.40A 15.90B 15.10 -.60 15.70 1760 ---- 16.40B 15.90A 15.90A 15.60 -.60 16.20 1765 ---- 17.00B 16.50A 17.00B 16.10 -.70 16.80 1770 ---- 17.60B 17.00A 17.60B 16.70 -.60 17.30 1775 ---- 18.30B 17.50A 18.20B 17.20 -.70 17.90 1780 ---- 18.90B 18.20A 18.90B 17.80 -.80 18.60 1785 ---- 19.60B 18.80A 19.60B 18.40 -.80 19.20 1790 ---- 20.20B 19.40A 20.00B 19.10 -.80 19.90 1795 ---- 21.00B 20.00A 21.00B 19.70 -.80 20.50 1800 ---- 21.70B 20.60A 21.70B 20.40 -.90 21.30 1805 ---- 22.50B 21.40A 22.50B 21.10 -.90 22.00 1810 ---- 23.30B 22.10A 23.30B 21.80 -.90 22.70 1815 ---- 24.10B 22.80A 24.10B 22.50 -1.00 23.50 1820 25.80 25.80 23.60A 23.60A 23.30 -1.00 8 24.30 8 1825 ---- 25.80B 24.20A 25.80B 24.10 -1.00 25.10 1830 ---- 26.70B 25.20A 26.70B 24.90 -1.10 26.00 1835 ---- 27.60B 26.00A 27.60B 25.80 -1.10 26.90 1840 ---- 28.50B 26.90A 28.50B 26.60 -1.20 27.80 1845 ---- 29.50B 27.80A 29.50B 27.50 -1.20 28.70 1850 ---- 30.50B 28.50A 30.50B 28.50 -1.20 29.70 1855 ---- 31.60B 29.70A 31.60B 29.40 -1.20 30.60 1860 ---- 32.70B 30.60A 32.70B 30.40 -1.30 31.70 1865 ---- 33.80B 31.70A 33.80B 31.40 -1.30 32.70 1870 ---- 34.90B 32.70A 34.90B 32.50 -1.30 33.80 1875 ---- 36.10B 33.50A 36.10B 33.50 -1.40 34.90 1880 ---- 37.30B 34.90A 37.30B 34.60 -1.40 36.00 1885 ---- 38.50B 36.00A 38.50B 35.80 -1.40 37.20 1890 ---- 39.80B 37.20A 39.80B 37.00 -1.40 38.40 1895 ---- 41.10B 38.40A 41.10B 38.20 -1.40 39.60 1900 ---- 42.50B 39.30A 42.50B 39.40 -1.50 40.90 4 1905 ---- 43.90B 40.90A 43.90B 40.60 -1.60 42.20 1910 ---- 45.30B 42.20A 45.30B 41.90 -1.60 43.50 1915 ---- 46.80B 43.50A 46.80B 43.30 -1.60 44.90 1920 ---- 48.30B 44.90A 48.30B 44.60 -1.70 46.30 1925 ---- 49.80B 46.00A 49.80B 46.00 -1.80 47.80 1930 ---- 51.40B 47.80A 51.40B 47.50 -1.80 49.30 1935 ---- 53.00B 49.30A 53.00B 48.90 -2.00 50.90 1940 ---- 54.70B 50.80A 54.70B 50.50 -2.00 52.50 1945 ---- 56.40B 52.40A 56.40B 52.00 -2.10 54.10 1950 ---- 58.20B 53.60A 58.20B 53.60 -2.20 55.80 1955 ---- 59.90B 55.60A 59.90B 55.30 -2.30 57.60 1960 ---- 61.80B 57.30A 61.80B 57.00 -2.40 59.40 1965 ---- 63.70B 59.10A 63.70B 58.80 -2.40 61.20 1970 ---- 65.60B 60.80A 65.60B 60.60 -2.50 63.10 1975 ---- 67.50B 62.20A 67.50B 62.40 -2.60 65.00 1980 ---- 69.50B 64.50A 69.50B 64.30 -2.60 66.90 1985 ---- 71.50B 66.40A 71.10B 66.20 -2.70 68.90 1990 ---- 73.60B 68.30A 73.20B 68.20 -2.70 70.90 1995 ---- 75.70B 70.30A 75.70B 70.20 -2.80 73.00 2000 ---- 77.90B 71.90A 77.90B 72.30 -2.80 75.10 2005 ---- 80.10B 74.40A 79.60B 74.40 -2.80 77.20 2010 ---- 82.30B 76.50A 82.30B 76.50 -2.90 79.40 2015 ---- 84.60B 78.60A 84.60B 78.70 -2.90 81.60 2020 ---- 87.00B 80.80A 86.50B 80.90 -3.00 83.90 2025 ---- 89.40B 82.50A 88.90B 83.10 -3.00 86.10 2030 ---- 91.80B 85.30A 91.80B 85.40 -3.10 88.50 2035 ---- 94.30B 87.60A 94.30B 87.70 -3.20 90.90 2040 ---- 96.80B 90.00A 96.70B 90.00 -3.30 93.30 2045 ---- 99.30B 92.40A 99.30B 92.40 -3.30 95.70 2050 ---- 101.90B 94.20A 101.90B 94.90 -3.30 98.20 2055 ---- 104.60B 97.30A 104.50B 97.30 -3.50 100.80 2060 ---- 107.30B 99.80A 107.20B 99.80 -3.60 103.40 2065 ---- 110.00B 102.40A 109.60B 102.40 -3.60 106.00 2070 ---- 112.70B 105.00A 112.70B 105.00 -3.70 108.70 2075 ---- 115.50B 107.00A 115.50B 107.60 -3.80 111.40 2080 ---- 118.40B 110.30A 118.40B 110.30 -3.80 114.10 2085 ---- 121.30B 112.40A 121.30B 113.00 -3.90 116.90 2090 ---- 124.20B 115.80A 124.10B 115.80 -4.00 119.80 2095 ---- 127.20B 118.60A 127.20B 118.50 -4.20 122.70 2100 ---- 130.20B 120.80A 130.20B 121.40 -4.20 125.60 2105 ---- 133.20B 124.30A 133.10B 124.30 -4.30 128.60 2110 ---- 136.30B 127.20A 136.20B 127.20 -4.40 131.60 2115 ---- 139.40B 130.20A 139.30B 130.10 -4.50 134.60 2120 ---- 142.50B 133.20A 142.50B 133.10 -4.60 137.70 2125 ---- 145.70B 135.60A 145.70B 136.20 -4.60 140.80 2130 ---- 148.90B 139.30A 148.30B 139.20 -4.70 143.90 2135 ---- 152.20B 142.40A 152.10B 142.30 -4.80 147.10 2140 ---- 155.50B 145.50A 155.40B 145.50 -4.90 150.40 2145 ---- 158.80B 148.70A 158.70B 148.70 -4.90 153.60 2150 ---- 162.20B 151.20A 162.10B 151.90 -5.00 156.90 9 2155 ---- 165.50B 155.20A 165.50B 155.10 -5.10 160.20 2160 ---- 169.00B 158.40A 168.90B 158.40 -5.20 163.60 2165 ---- 172.40B 161.70A 172.30B 161.70 -5.30 167.00 2170 ---- 175.90B 165.10A 175.80B 165.10 -5.30 170.40 2175 ---- 179.40B 167.70A 179.30B 168.40 -5.40 173.80 2180 ---- 182.90B 171.80A 182.80B 171.90 -5.40 177.30 2185 ---- 186.50B 175.30A 186.40B 175.30 -5.50 180.80 2190 ---- 190.10B 178.70A 190.00B 178.80 -5.50 184.30 2195 ---- 193.70B 182.20A 193.60B 182.30 -5.60 187.90 2200 ---- 197.30B 185.00A 197.30B 185.80 -5.60 191.40 2205 ---- 201.00B 189.20A 200.90B 189.40 -5.60 195.00 2210 ---- 204.70B 192.80A 204.60B 193.00 -5.70 198.70 2215 ---- 208.40B 196.40A 208.30B 196.60 -5.70 202.30 2220 ---- 212.10B 200.00A 212.10B 200.20 -5.80 206.00 2225 ---- 215.90B 203.70A 215.80B 203.90 -5.80 209.70 2230 ---- 219.70B 207.40A 219.60B 207.60 -5.90 213.50 2235 ---- 223.50B 211.10A 223.40B 211.30 -5.90 217.20 2240 ---- 227.30B 214.80A 227.30B 215.00 -6.00 221.00 2245 ---- 231.20B 218.50A 231.10B 218.80 -6.00 224.80 2250 ---- 235.10B 222.30A 235.00B 222.60 -6.00 228.60 2255 ---- 239.00B 226.10A 238.90B 226.40 -6.00 232.40 2260 ---- 242.90B 229.90A 242.80B 230.20 -6.10 236.30 2265 ---- 246.80B 233.70A 246.70B 234.10 -6.10 240.20 2270 ---- 250.80B 237.60A 250.70B 237.90 -6.20 244.10 2275 ---- 254.70B 241.40A 254.70B 241.80 -6.20 248.00 2280 ---- 258.70B 245.30A 258.30B 245.70 -6.30 252.00 2285 ---- 262.70B 249.20A 262.70B 249.70 -6.20 255.90 2290 ---- 266.80B 253.20A 266.70B 253.60 -6.30 259.90 2295 ---- 270.80B 257.10A 270.70B 257.60 -6.30 263.90 2300 ---- 274.90B 261.10A 274.80B 261.50 -6.40 267.90 2305 ---- 278.90B 265.10A 278.90B 265.50 -6.40 271.90 2310 ---- 283.00B 269.10A 282.60B 269.60 -6.40 276.00 2315 ---- 287.10B 273.10A 287.10B 273.60 -6.40 280.00 2320 ---- 291.30B 277.10A 291.20B 277.60 -6.50 284.10 2325 ---- 295.40B 281.20A 295.30B 281.70 -6.50 288.20 2330 ---- 299.60B 285.30A 299.50B 285.80 -6.50 292.30 2335 ---- 303.70B 289.30A 303.70B 289.90 -6.50 296.40 2340 ---- 307.90B 293.40A 307.80B 294.00 -6.60 300.60 2345 ---- 312.10B 297.60A 312.00B 298.10 -6.60 304.70 2350 ---- 316.40B 301.70A 316.30B 302.30 -6.60 308.90 2355 ---- 320.60B 305.80A 320.50B 306.40 -6.70 313.10 2360 ---- 324.80B 310.00A 324.70B 310.60 -6.70 317.30 2365 ---- 329.10B 314.20A 329.00B 314.80 -6.70 321.50 2370 ---- 333.40B 318.40A 333.30B 319.00 -6.70 325.70 2375 ---- 337.60B 322.60A 337.50B 323.20 -6.80 330.00 2380 ---- 341.90B 326.80A 341.80B 327.40 -6.80 334.20 2390 ---- 350.60B 335.30A 350.50B 335.90 -6.90 342.80 2400 ---- 359.30B 343.80A 359.20B 344.50 -6.80 351.30 2410 ---- 368.00B 352.40A 367.90B 353.10 -6.90 360.00 2420 ---- 376.80B 361.00A 376.70B 361.80 -6.90 368.70 2425 ---- 381.20B 365.40A 381.10B 366.10 -6.90 373.00 2430 ---- 385.60B 369.70A 385.50B 370.50 -6.90 377.40 2440 ---- 394.50B 378.40A 394.40B 379.20 -7.00 386.20 2450 ---- 403.40B 387.20A 403.30B 388.00 -7.00 395.00 2460 ---- 412.30B 396.00A 412.20B 396.90 -7.00 403.90 2470 ---- 421.30B 404.90A 421.20B 405.70 -7.10 412.80 2475 ---- 425.80B 409.40A 425.70B 410.20 -7.10 417.30 2500 ---- 448.50B 431.70A 448.40B 432.60 -7.20 439.80 2525 ---- 471.40B 454.30A 471.30B 455.30 -7.20 462.50 2550 ---- 494.50B 477.20A 494.40B 478.10 -7.40 485.50 2575 ---- 517.80B 500.20A 517.70B 501.20 -7.40 508.60 2600 ---- 541.20B 523.40A 541.10B 524.40 -7.50 531.90 2625 ---- 564.90B 546.80A 564.80B 547.90 -7.50 555.40 2650 ---- 588.70B 570.30A 588.60B 571.40 -7.60 579.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 1.70 -.20 1.90 1500 ---- ---- ---- ---- 2.10 -.20 2.30 1525 ---- ---- ---- ---- 2.70 -.20 2.90 1550 ---- ---- ---- ---- 3.30 -.30 3.60 1575 ---- ---- ---- ---- 4.10 -.40 4.50 1600 ---- ---- ---- ---- 5.10 -.40 5.50 10 1625 ---- ---- ---- ---- 6.20 -.50 6.70 1650 ---- ---- ---- ---- 7.50 -.60 8.10 1660 ---- ---- ---- ---- 8.10 -.60 8.70 1670 ---- ---- ---- ---- 8.70 -.70 9.40 1675 ---- ---- ---- ---- 9.00 -.70 9.70 1680 ---- ---- ---- ---- 9.40 -.70 10.10 1690 ---- ---- ---- ---- 10.10 -.70 10.80 1700 ---- ---- ---- ---- 10.90 -.70 11.60 1710 ---- ---- ---- ---- 11.70 -.80 12.50 1720 ---- ---- ---- ---- 12.50 -.90 13.40 1725 ---- ---- ---- ---- 13.00 -.90 13.90 1730 ---- ---- ---- ---- 13.40 -1.00 14.40 1740 ---- ---- ---- ---- 14.40 -1.00 15.40 1750 ---- ---- ---- ---- 15.40 -1.00 16.40 1760 ---- ---- ---- ---- 16.50 -1.10 17.60 1765 ---- ---- ---- ---- 17.10 -1.10 18.20 1770 ---- ---- ---- ---- 17.60 -1.20 18.80 1775 ---- ---- ---- ---- 18.20 -1.20 19.40 1780 ---- ---- ---- ---- 18.80 -1.20 20.00 1785 ---- ---- ---- ---- 19.50 -1.20 20.70 1790 ---- ---- ---- ---- 20.10 -1.30 21.40 1795 ---- ---- ---- ---- 20.80 -1.30 22.10 1800 ---- ---- ---- ---- 21.50 -1.30 22.80 1805 ---- ---- ---- ---- 22.20 -1.30 23.50 1810 ---- ---- ---- ---- 22.90 -1.40 24.30 1815 ---- ---- ---- ---- 23.60 -1.50 25.10 1820 ---- ---- ---- ---- 24.40 -1.40 25.80 1825 ---- ---- ---- ---- 25.20 -1.50 26.70 1830 ---- ---- ---- ---- 26.00 -1.50 27.50 1835 ---- ---- ---- ---- 26.80 -1.60 28.40 1840 ---- ---- ---- ---- 27.60 -1.70 29.30 1845 ---- ---- ---- ---- 28.50 -1.70 30.20 1850 ---- ---- ---- ---- 29.40 -1.70 31.10 1855 ---- ---- ---- ---- 30.40 -1.70 32.10 1860 ---- ---- ---- ---- 31.30 -1.80 33.10 1865 ---- ---- ---- ---- 32.30 -1.80 34.10 1870 ---- ---- ---- ---- 33.30 -1.90 35.20 1875 ---- ---- ---- ---- 34.40 -1.90 36.30 1880 ---- ---- ---- ---- 35.40 -2.00 37.40 1885 ---- ---- ---- ---- 36.60 -1.90 38.50 1890 ---- ---- ---- ---- 37.70 -2.00 39.70 1895 ---- ---- ---- ---- 38.90 -2.00 40.90 1900 ---- ---- ---- ---- 40.10 -2.10 42.20 1905 ---- ---- ---- ---- 41.30 -2.20 43.50 1910 ---- ---- ---- ---- 42.60 -2.20 44.80 1915 ---- ---- ---- ---- 43.90 -2.30 46.20 1920 ---- ---- ---- ---- 45.20 -2.40 47.60 1925 ---- ---- ---- ---- 46.60 -2.40 49.00 1930 ---- ---- ---- ---- 48.00 -2.50 50.50 1935 ---- ---- ---- ---- 49.50 -2.50 52.00 1940 ---- ---- ---- ---- 51.00 -2.50 53.50 1945 ---- ---- ---- ---- 52.50 -2.60 55.10 1950 ---- ---- ---- ---- 54.10 -2.60 56.70 1955 ---- ---- ---- ---- 55.70 -2.70 58.40 1960 ---- ---- ---- ---- 57.40 -2.70 60.10 1965 ---- ---- ---- ---- 59.10 -2.80 61.90 1970 ---- ---- ---- ---- 60.80 -2.90 63.70 1975 ---- ---- ---- ---- 62.60 -2.90 65.50 1980 ---- ---- ---- ---- 64.40 -3.00 67.40 1985 ---- ---- ---- ---- 66.30 -3.00 69.30 1990 ---- ---- ---- ---- 68.20 -3.00 71.20 1995 ---- ---- ---- ---- 70.10 -3.10 73.20 2000 ---- ---- ---- ---- 72.10 -3.20 75.30 2005 ---- ---- ---- ---- 74.10 -3.20 77.30 2010 ---- ---- ---- ---- 76.20 -3.30 79.50 2015 ---- ---- ---- ---- 78.30 -3.30 81.60 2020 ---- ---- ---- ---- 80.40 -3.40 83.80 2025 ---- ---- ---- ---- 82.60 -3.50 86.10 2030 ---- ---- ---- ---- 84.90 -3.40 88.30 2035 ---- ---- ---- ---- 87.10 -3.60 90.70 2040 ---- ---- ---- ---- 89.50 -3.50 93.00 2045 ---- ---- ---- ---- 91.80 -3.60 95.40 2050 ---- ---- ---- ---- 94.20 -3.70 97.90 2055 ---- ---- ---- ---- 96.60 -3.80 100.40 2060 ---- ---- ---- ---- 99.10 -3.80 102.90 2065 ---- ---- ---- ---- 101.60 -3.90 105.50 2070 ---- ---- ---- ---- 104.20 -3.90 108.10 2075 ---- ---- ---- ---- 106.80 -4.00 110.80 2080 ---- ---- ---- ---- 109.40 -4.00 113.40 2085 ---- ---- ---- ---- 112.10 -4.10 116.20 2090 ---- ---- ---- ---- 114.80 -4.20 119.00 2095 ---- ---- ---- ---- 117.60 -4.20 121.80 2100 ---- ---- ---- ---- 120.40 -4.20 124.60 2105 ---- ---- ---- ---- 123.20 -4.30 127.50 2110 ---- ---- ---- ---- 126.10 -4.30 130.40 2115 ---- ---- ---- ---- 129.00 -4.40 133.40 2120 ---- ---- ---- ---- 131.90 -4.50 136.40 2125 ---- ---- ---- ---- 134.90 -4.50 139.40 2130 ---- ---- ---- ---- 137.90 -4.50 142.40 2135 ---- ---- ---- ---- 141.00 -4.50 145.50 2140 ---- ---- ---- ---- 144.00 -4.70 148.70 2145 ---- ---- ---- ---- 147.10 -4.70 151.80 2150 ---- ---- ---- ---- 150.30 -4.70 155.00 2155 ---- ---- ---- ---- 153.50 -4.70 158.20 2160 ---- ---- ---- ---- 156.70 -4.80 161.50 2165 ---- ---- ---- ---- 159.90 -4.90 164.80 2170 ---- ---- ---- ---- 163.20 -4.90 168.10 2175 ---- ---- ---- ---- 166.50 -4.90 171.40 2180 ---- ---- ---- ---- 169.80 -5.00 174.80 2185 ---- ---- ---- ---- 173.10 -5.10 178.20 2190 ---- ---- ---- ---- 176.50 -5.10 181.60 2195 ---- ---- ---- ---- 179.90 -5.10 185.00 2200 ---- ---- ---- ---- 183.40 -5.10 188.50 2205 ---- ---- ---- ---- 186.80 -5.20 192.00 2210 ---- ---- ---- ---- 190.30 -5.20 195.50 2215 ---- ---- ---- ---- 193.80 -5.30 199.10 2220 ---- ---- ---- ---- 197.30 -5.40 202.70 2225 ---- ---- ---- ---- 200.90 -5.40 206.30 2230 ---- ---- ---- ---- 204.50 -5.40 209.90 2235 ---- ---- ---- ---- 208.10 -5.40 213.50 2240 ---- ---- ---- ---- 211.70 -5.50 217.20 2245 ---- ---- ---- ---- 215.30 -5.60 220.90 2250 ---- ---- ---- ---- 219.00 -5.60 224.60 2255 ---- ---- ---- ---- 222.70 -5.60 228.30 2260 ---- ---- ---- ---- 226.40 -5.60 232.00 2265 ---- ---- ---- ---- 230.10 -5.70 235.80 2270 ---- ---- ---- ---- 233.90 -5.70 239.60 2275 ---- ---- ---- ---- 237.60 -5.80 243.40 2280 ---- ---- ---- ---- 241.40 -5.80 247.20 2285 ---- ---- ---- ---- 245.20 -5.80 251.00 2290 ---- ---- ---- ---- 249.00 -5.90 254.90 2295 ---- ---- ---- ---- 252.90 -5.90 258.80 2300 ---- ---- ---- ---- 256.70 -6.00 262.70 2305 ---- ---- ---- ---- 260.60 -6.00 266.60 2310 ---- ---- ---- ---- 264.50 -6.00 270.50 2315 ---- ---- ---- ---- 268.40 -6.00 274.40 2320 ---- ---- ---- ---- 272.30 -6.10 278.40 2325 ---- ---- ---- ---- 276.30 -6.10 282.40 2330 ---- ---- ---- ---- 280.20 -6.10 286.30 2335 ---- ---- ---- ---- 284.20 -6.10 290.30 2340 ---- ---- ---- ---- 288.20 -6.20 294.40 2345 ---- ---- ---- ---- 292.20 -6.20 298.40 2350 ---- ---- ---- ---- 296.20 -6.30 302.50 2355 ---- ---- ---- ---- 300.30 -6.20 306.50 2360 ---- ---- ---- ---- 304.30 -6.30 310.60 2365 ---- ---- ---- ---- 308.40 -6.30 314.70 2370 ---- ---- ---- ---- 312.50 -6.30 318.80 2375 ---- ---- ---- ---- 316.60 -6.30 322.90 2380 ---- ---- ---- ---- 320.70 -6.40 327.10 2385 ---- ---- ---- ---- 324.80 -6.40 331.20 2390 ---- ---- ---- ---- 328.90 -6.50 335.40 2400 ---- ---- ---- ---- 337.30 -6.50 343.80 2410 ---- ---- ---- ---- 345.60 -6.60 352.20 2420 ---- ---- ---- ---- 354.10 -6.60 360.70 2425 ---- ---- ---- ---- 358.30 -6.60 364.90 2430 ---- ---- ---- ---- 362.50 -6.70 369.20 2440 ---- ---- ---- ---- 371.10 -6.70 377.80 2450 ---- ---- ---- ---- 379.60 -6.80 386.40 2460 ---- ---- ---- ---- 388.30 -6.70 395.00 2470 ---- ---- ---- ---- 396.90 -6.90 403.80 2475 ---- ---- ---- ---- 401.30 -6.80 408.10 2480 ---- ---- ---- ---- 405.60 -6.90 412.50 2500 ---- ---- ---- ---- 423.20 -6.90 430.10 2525 ---- ---- ---- ---- 445.40 -7.00 452.40 2550 ---- ---- ---- ---- 467.70 -7.20 474.90 2575 ---- ---- ---- ---- 490.30 -7.30 497.60 2600 ---- ---- ---- ---- 513.10 -7.40 520.50 2625 ---- ---- ---- ---- 536.10 -7.40 543.50 2650 ---- ---- ---- ---- 559.30 -7.50 566.80 2675 ---- ---- ---- ---- 582.60 -7.60 590.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 2.90 -.20 3.10 1525 ---- ---- ---- ---- 3.50 -.30 3.80 1550 ---- ---- ---- ---- 4.30 -.30 4.60 4 1575 ---- ---- ---- ---- 5.20 -.40 5.60 1600 ---- ---- ---- ---- 6.30 -.50 6.80 1625 ---- ---- ---- ---- 7.60 -.50 8.10 1650 ---- ---- ---- ---- 9.10 -.60 9.70 1675 ---- ---- ---- ---- 10.80 -.70 11.50 1680 ---- ---- ---- ---- 11.20 -.70 11.90 1690 ---- ---- ---- ---- 12.00 -.80 12.80 1700 ---- ---- ---- ---- 12.80 -.90 13.70 1710 ---- ---- ---- ---- 13.70 -.90 14.60 1720 ---- ---- ---- ---- 14.60 -1.00 15.60 1725 ---- ---- ---- ---- 15.10 -1.00 16.10 1730 ---- ---- ---- ---- 15.60 -1.00 16.60 1740 ---- ---- ---- ---- 16.70 -1.00 17.70 1750 ---- ---- ---- ---- 17.80 -1.10 18.90 1760 ---- ---- ---- ---- 18.90 -1.20 20.10 1770 ---- ---- ---- ---- 20.10 -1.20 21.30 1775 ---- ---- ---- ---- 20.80 -1.20 22.00 1780 ---- ---- ---- ---- 21.40 -1.30 22.70 1785 ---- ---- ---- ---- 22.10 -1.30 23.40 1790 ---- ---- ---- ---- 22.80 -1.30 24.10 1795 ---- ---- ---- ---- 23.50 -1.30 24.80 1800 ---- ---- ---- ---- 24.20 -1.40 25.60 1805 ---- ---- ---- ---- 24.90 -1.40 26.30 1810 ---- ---- ---- ---- 25.70 -1.40 27.10 1815 ---- ---- ---- ---- 26.40 -1.50 27.90 1820 ---- ---- ---- ---- 27.20 -1.60 28.80 1825 ---- ---- ---- ---- 28.10 -1.50 29.60 1830 ---- ---- ---- ---- 28.90 -1.60 30.50 1835 ---- ---- ---- ---- 29.80 -1.60 31.40 1840 ---- ---- ---- ---- 30.70 -1.60 32.30 1845 ---- ---- ---- ---- 31.60 -1.70 33.30 1850 ---- ---- ---- ---- 32.50 -1.80 34.30 1855 ---- ---- ---- ---- 33.50 -1.80 35.30 1860 ---- ---- ---- ---- 34.50 -1.80 36.30 1865 ---- ---- ---- ---- 35.50 -1.90 37.40 1870 ---- ---- ---- ---- 36.60 -1.90 38.50 1875 ---- ---- ---- ---- 37.60 -2.00 39.60 1880 ---- ---- ---- ---- 38.80 -1.90 40.70 1885 ---- ---- ---- ---- 39.90 -2.00 41.90 1890 ---- ---- ---- ---- 41.10 -2.10 43.20 1895 ---- ---- ---- ---- 42.30 -2.10 44.40 1900 ---- ---- ---- ---- 43.50 -2.20 45.70 1905 ---- ---- ---- ---- 44.80 -2.20 47.00 1910 ---- ---- ---- ---- 46.10 -2.30 48.40 1915 ---- ---- ---- ---- 47.50 -2.30 49.80 1920 ---- ---- ---- ---- 48.90 -2.30 51.20 1925 ---- ---- ---- ---- 50.30 -2.40 52.70 1930 ---- ---- ---- ---- 51.80 -2.40 54.20 1935 ---- ---- ---- ---- 53.30 -2.50 55.80 1940 ---- ---- ---- ---- 54.80 -2.60 57.40 1945 ---- ---- ---- ---- 56.40 -2.60 59.00 1950 ---- ---- ---- ---- 58.00 -2.70 60.70 1955 ---- ---- ---- ---- 59.70 -2.70 62.40 1960 ---- ---- ---- ---- 61.40 -2.70 64.10 1965 ---- ---- ---- ---- 63.10 -2.80 65.90 1970 ---- ---- ---- ---- 64.90 -2.90 67.80 1975 ---- ---- ---- ---- 66.70 -2.90 69.60 1980 ---- ---- ---- ---- 68.50 -3.00 71.50 1985 ---- ---- ---- ---- 70.40 -3.00 73.40 1990 ---- ---- ---- ---- 72.30 -3.10 75.40 1995 ---- ---- ---- ---- 74.30 -3.10 77.40 2000 ---- ---- ---- ---- 76.30 -3.10 79.40 2005 ---- ---- ---- ---- 78.30 -3.20 81.50 2010 ---- ---- ---- ---- 80.40 -3.20 83.60 2015 ---- ---- ---- ---- 82.50 -3.30 85.80 2020 ---- ---- ---- ---- 84.60 -3.40 88.00 2025 ---- ---- ---- ---- 86.80 -3.40 90.20 2030 ---- ---- ---- ---- 89.00 -3.50 92.50 2035 ---- ---- ---- ---- 91.20 -3.60 94.80 2040 ---- ---- ---- ---- 93.50 -3.60 97.10 2045 ---- ---- ---- ---- 95.90 -3.60 99.50 2050 ---- ---- ---- ---- 98.30 -3.60 101.90 2055 ---- ---- ---- ---- 100.70 -3.70 104.40 2060 ---- ---- ---- ---- 103.10 -3.80 106.90 2065 ---- ---- ---- ---- 105.60 -3.90 109.50 2070 ---- ---- ---- ---- 108.20 -3.90 112.10 2075 ---- ---- ---- ---- 110.80 -3.90 114.70 2080 ---- ---- ---- ---- 113.40 -4.00 117.40 2085 ---- ---- ---- ---- 116.00 -4.10 120.10 2090 ---- ---- ---- ---- 118.80 -4.00 122.80 2095 ---- ---- ---- ---- 121.50 -4.10 125.60 2100 ---- ---- ---- ---- 124.30 -4.20 128.50 2105 ---- ---- ---- ---- 127.10 -4.20 131.30 2110 ---- ---- ---- ---- 130.00 -4.20 134.20 2115 ---- ---- ---- ---- 132.90 -4.30 137.20 2120 ---- ---- ---- ---- 135.80 -4.40 140.20 2125 ---- ---- ---- ---- 138.80 -4.40 143.20 2130 ---- ---- ---- ---- 141.80 -4.40 146.20 2135 ---- ---- ---- ---- 144.80 -4.50 149.30 2140 ---- ---- ---- ---- 147.90 -4.50 152.40 2145 ---- ---- ---- ---- 151.00 -4.60 155.60 2150 ---- ---- ---- ---- 154.10 -4.70 158.80 2155 ---- ---- ---- ---- 157.30 -4.70 162.00 2160 ---- ---- ---- ---- 160.40 -4.80 165.20 2165 ---- ---- ---- ---- 163.70 -4.80 168.50 2170 ---- ---- ---- ---- 166.90 -4.90 171.80 2175 ---- ---- ---- ---- 170.20 -4.90 175.10 2180 ---- ---- ---- ---- 173.50 -4.90 178.40 2185 ---- ---- ---- ---- 176.90 -4.90 181.80 2190 ---- ---- ---- ---- 180.20 -5.00 185.20 2195 ---- ---- ---- ---- 183.60 -5.10 188.70 2200 ---- ---- ---- ---- 187.00 -5.10 192.10 2205 ---- ---- ---- ---- 190.50 -5.10 195.60 2210 ---- ---- ---- ---- 193.90 -5.20 199.10 2215 ---- ---- ---- ---- 197.40 -5.20 202.60 2220 ---- ---- ---- ---- 200.90 -5.30 206.20 2225 ---- ---- ---- ---- 204.50 -5.30 209.80 2230 ---- ---- ---- ---- 208.00 -5.40 213.40 2235 ---- ---- ---- ---- 211.60 -5.40 217.00 2240 ---- ---- ---- ---- 215.30 -5.40 220.70 2245 ---- ---- ---- ---- 218.90 -5.40 224.30 2250 ---- ---- ---- ---- 222.50 -5.50 228.00 2255 ---- ---- ---- ---- 226.20 -5.50 231.70 2260 ---- ---- ---- ---- 229.90 -5.60 235.50 2265 ---- ---- ---- ---- 233.70 -5.50 239.20 2270 ---- ---- ---- ---- 237.40 -5.60 243.00 2275 ---- ---- ---- ---- 241.20 -5.60 246.80 2280 ---- ---- ---- ---- 245.00 -5.60 250.60 2285 ---- ---- ---- ---- 248.80 -5.70 254.50 2290 ---- ---- ---- ---- 252.60 -5.70 258.30 2295 ---- ---- ---- ---- 256.40 -5.80 262.20 2300 ---- ---- ---- ---- 260.30 -5.80 266.10 2305 ---- ---- ---- ---- 264.20 -5.80 270.00 2310 ---- ---- ---- ---- 268.10 -5.90 274.00 2315 ---- ---- ---- ---- 272.00 -5.90 277.90 2320 ---- ---- ---- ---- 275.90 -6.00 281.90 2325 ---- ---- ---- ---- 279.90 -6.00 285.90 2330 ---- ---- ---- ---- 283.90 -6.00 289.90 2335 ---- ---- ---- ---- 287.80 -6.10 293.90 2340 ---- ---- ---- ---- 291.80 -6.10 297.90 2345 ---- ---- ---- ---- 295.80 -6.10 301.90 2350 ---- ---- ---- ---- 299.90 -6.10 306.00 2355 ---- ---- ---- ---- 303.90 -6.20 310.10 2360 ---- ---- ---- ---- 308.00 -6.10 314.10 2365 ---- ---- ---- ---- 312.00 -6.20 318.20 2370 ---- ---- ---- ---- 316.10 -6.20 322.30 2375 ---- ---- ---- ---- 320.20 -6.20 326.40 2380 ---- ---- ---- ---- 324.30 -6.30 330.60 2385 ---- ---- ---- ---- 328.40 -6.30 334.70 2390 ---- ---- ---- ---- 332.50 -6.30 338.80 2400 ---- ---- ---- ---- 340.80 -6.40 347.20 2410 ---- ---- ---- ---- 349.10 -6.40 355.50 2420 ---- ---- ---- ---- 357.40 -6.50 363.90 2425 ---- ---- ---- ---- 361.60 -6.50 368.10 2430 ---- ---- ---- ---- 365.80 -6.50 372.30 2440 ---- ---- ---- ---- 374.20 -6.60 380.80 2450 ---- ---- ---- ---- 382.70 -6.60 389.30 2460 ---- ---- ---- ---- 391.20 -6.70 397.90 2470 ---- ---- ---- ---- 399.70 -6.80 406.50 2475 ---- ---- ---- ---- 404.00 -6.80 410.80 2480 ---- ---- ---- ---- 408.30 -6.80 415.10 2500 ---- ---- ---- ---- 425.60 -6.90 432.50 2525 ---- ---- ---- ---- 447.40 -7.00 454.40 2550 ---- ---- ---- ---- 469.40 -7.10 476.50 2575 ---- ---- ---- ---- 491.70 -7.20 498.90 2600 ---- ---- ---- ---- 514.20 -7.20 521.40 2625 ---- ---- ---- ---- 536.90 -7.30 544.20 2650 ---- ---- ---- ---- 559.80 -7.40 567.20 2675 ---- ---- ---- ---- 582.90 -7.50 590.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.30 -.30 3.60 1525 ---- ---- ---- ---- 4.00 -.30 4.30 1550 ---- ---- ---- ---- 4.90 -.30 5.20 1575 ---- ---- ---- ---- 5.90 -.40 6.30 1600 ---- ---- ---- ---- 7.00 -.50 7.50 1625 ---- ---- ---- ---- 8.40 -.50 8.90 1650 ---- ---- ---- ---- 9.90 -.70 10.60 1675 ---- ---- ---- ---- 11.70 -.70 12.40 1690 ---- ---- ---- ---- 12.90 -.80 13.70 1700 ---- ---- ---- ---- 13.70 -.90 14.60 1710 ---- ---- ---- ---- 14.60 -1.00 15.60 1720 ---- ---- ---- ---- 15.60 -1.00 16.60 1725 ---- ---- ---- ---- 16.10 -1.00 17.10 1730 ---- ---- ---- ---- 16.60 -1.00 17.60 1740 ---- ---- ---- ---- 17.60 -1.10 18.70 1750 ---- ---- ---- ---- 18.80 -1.10 19.90 1760 ---- ---- ---- ---- 19.90 -1.20 21.10 1770 ---- ---- ---- ---- 21.10 -1.30 22.40 1775 ---- ---- ---- ---- 21.80 -1.20 23.00 1780 ---- ---- ---- ---- 22.40 -1.30 23.70 1790 ---- ---- ---- ---- 23.80 -1.30 25.10 1795 ---- ---- ---- ---- 24.50 -1.30 25.80 1800 ---- ---- ---- ---- 25.20 -1.40 26.60 1805 ---- ---- ---- ---- 25.90 -1.40 27.30 1810 ---- ---- ---- ---- 26.60 -1.50 28.10 1815 ---- ---- ---- ---- 27.40 -1.50 28.90 1820 ---- ---- ---- ---- 28.20 -1.50 29.70 1825 ---- ---- ---- ---- 29.00 -1.60 30.60 1830 ---- ---- ---- ---- 29.80 -1.60 31.40 1835 ---- ---- ---- ---- 30.70 -1.60 32.30 1840 ---- ---- ---- ---- 31.50 -1.70 33.20 1845 ---- ---- ---- ---- 32.40 -1.70 34.10 1850 ---- ---- ---- ---- 33.30 -1.80 35.10 1855 ---- ---- ---- ---- 34.30 -1.80 36.10 1860 ---- ---- ---- ---- 35.20 -1.90 37.10 1865 ---- ---- ---- ---- 36.20 -1.90 38.10 1870 ---- ---- ---- ---- 37.30 -1.90 39.20 1875 ---- ---- ---- ---- 38.30 -1.90 40.20 1880 ---- ---- ---- ---- 39.40 -2.00 41.40 1885 ---- ---- ---- ---- 40.50 -2.00 42.50 1890 ---- ---- ---- ---- 41.60 -2.10 43.70 1895 ---- ---- ---- ---- 42.80 -2.10 44.90 1900 ---- ---- ---- ---- 44.00 -2.10 46.10 1905 ---- ---- ---- ---- 45.20 -2.20 47.40 1910 ---- ---- ---- ---- 46.50 -2.20 48.70 1915 ---- ---- ---- ---- 47.80 -2.20 50.00 1920 ---- ---- ---- ---- 49.10 -2.30 51.40 1925 ---- ---- ---- ---- 50.50 -2.30 52.80 1930 ---- ---- ---- ---- 51.90 -2.40 54.30 1935 ---- ---- ---- ---- 53.30 -2.50 55.80 1940 ---- ---- ---- ---- 54.80 -2.50 57.30 1945 ---- ---- ---- ---- 56.30 -2.50 58.80 1950 ---- ---- ---- ---- 57.80 -2.60 60.40 1955 ---- ---- ---- ---- 59.40 -2.70 62.10 1960 ---- ---- ---- ---- 61.00 -2.70 63.70 1965 ---- ---- ---- ---- 62.70 -2.70 65.40 1970 ---- ---- ---- ---- 64.40 -2.80 67.20 1975 ---- ---- ---- ---- 66.10 -2.80 68.90 1980 ---- ---- ---- ---- 67.90 -2.90 70.80 1985 ---- ---- ---- ---- 69.70 -2.90 72.60 1990 ---- ---- ---- ---- 71.50 -3.00 74.50 1995 ---- ---- ---- ---- 73.40 -3.00 76.40 2000 ---- ---- ---- ---- 75.30 -3.10 78.40 2005 ---- ---- ---- ---- 77.20 -3.20 80.40 2010 ---- ---- ---- ---- 79.20 -3.20 82.40 2015 ---- ---- ---- ---- 81.30 -3.20 84.50 2020 ---- ---- ---- ---- 83.30 -3.30 86.60 2025 ---- ---- ---- ---- 85.40 -3.40 88.80 2030 ---- ---- ---- ---- 87.50 -3.40 90.90 2035 ---- ---- ---- ---- 89.70 -3.50 93.20 2040 ---- ---- ---- ---- 91.90 -3.50 95.40 2045 ---- ---- ---- ---- 94.20 -3.50 97.70 2050 ---- ---- ---- ---- 96.50 -3.60 100.10 2055 ---- ---- ---- ---- 98.80 -3.70 102.50 2060 ---- ---- ---- ---- 101.20 -3.70 104.90 2065 ---- ---- ---- ---- 103.60 -3.70 107.30 2070 ---- ---- ---- ---- 106.00 -3.80 109.80 2075 ---- ---- ---- ---- 108.50 -3.90 112.40 2080 ---- ---- ---- ---- 111.00 -3.90 114.90 2085 ---- ---- ---- ---- 113.60 -4.00 117.60 2090 ---- ---- ---- ---- 116.20 -4.00 120.20 2095 ---- ---- ---- ---- 118.90 -4.00 122.90 2100 ---- ---- ---- ---- 121.50 -4.10 125.60 2105 ---- ---- ---- ---- 124.30 -4.10 128.40 2110 ---- ---- ---- ---- 127.00 -4.20 131.20 2115 ---- ---- ---- ---- 129.80 -4.20 134.00 2120 ---- ---- ---- ---- 132.60 -4.30 136.90 2125 ---- ---- ---- ---- 135.50 -4.30 139.80 2130 ---- ---- ---- ---- 138.40 -4.40 142.80 2135 ---- ---- ---- ---- 141.30 -4.50 145.80 2140 ---- ---- ---- ---- 144.30 -4.50 148.80 2145 ---- ---- ---- ---- 147.30 -4.50 151.80 2150 ---- ---- ---- ---- 150.30 -4.60 154.90 630 2155 ---- ---- ---- ---- 153.40 -4.60 158.00 2160 ---- ---- ---- ---- 156.50 -4.70 161.20 2165 ---- ---- ---- ---- 159.60 -4.70 164.30 2170 ---- ---- ---- ---- 162.80 -4.70 167.50 2175 ---- ---- ---- ---- 166.00 -4.80 170.80 2180 ---- ---- ---- ---- 169.20 -4.80 174.00 2185 ---- ---- ---- ---- 172.40 -4.90 177.30 2190 ---- ---- ---- ---- 175.70 -5.00 180.70 2195 ---- ---- ---- ---- 179.00 -5.00 184.00 2200 ---- ---- ---- ---- 182.40 -5.00 187.40 2205 ---- ---- ---- ---- 185.70 -5.10 190.80 2210 ---- ---- ---- ---- 189.10 -5.10 194.20 2215 ---- ---- ---- ---- 192.50 -5.20 197.70 2220 ---- ---- ---- ---- 196.00 -5.10 201.10 2225 ---- ---- ---- ---- 199.40 -5.20 204.60 2230 ---- ---- ---- ---- 202.90 -5.30 208.20 2235 ---- ---- ---- ---- 206.40 -5.30 211.70 2240 ---- ---- ---- ---- 210.00 -5.30 215.30 2245 ---- ---- ---- ---- 213.50 -5.40 218.90 2250 ---- ---- ---- ---- 217.10 -5.40 222.50 2255 ---- ---- ---- ---- 220.70 -5.50 226.20 2260 ---- ---- ---- ---- 224.40 -5.40 229.80 2265 ---- ---- ---- ---- 228.00 -5.50 233.50 2270 ---- ---- ---- ---- 231.70 -5.50 237.20 2275 ---- ---- ---- ---- 235.40 -5.50 240.90 2280 ---- ---- ---- ---- 239.10 -5.60 244.70 2285 ---- ---- ---- ---- 242.80 -5.70 248.50 2290 ---- ---- ---- ---- 246.60 -5.60 252.20 2295 ---- ---- ---- ---- 250.30 -5.70 256.00 2300 ---- ---- ---- ---- 254.10 -5.80 259.90 2305 ---- ---- ---- ---- 257.90 -5.80 263.70 2310 ---- ---- ---- ---- 261.70 -5.80 267.50 2315 ---- ---- ---- ---- 265.60 -5.80 271.40 2320 ---- ---- ---- ---- 269.40 -5.90 275.30 2325 ---- ---- ---- ---- 273.30 -5.90 279.20 2330 ---- ---- ---- ---- 277.20 -5.90 283.10 2335 ---- ---- ---- ---- 281.10 -6.00 287.10 2340 ---- ---- ---- ---- 285.00 -6.00 291.00 2345 ---- ---- ---- ---- 289.00 -6.00 295.00 2350 ---- ---- ---- ---- 292.90 -6.10 299.00 2355 ---- ---- ---- ---- 296.90 -6.10 303.00 2360 ---- ---- ---- ---- 300.90 -6.10 307.00 2365 ---- ---- ---- ---- 304.90 -6.10 311.00 2370 ---- ---- ---- ---- 308.90 -6.20 315.10 2375 ---- ---- ---- ---- 312.90 -6.20 319.10 2380 ---- ---- ---- ---- 317.00 -6.20 323.20 2385 ---- ---- ---- ---- 321.00 -6.30 327.30 2390 ---- ---- ---- ---- 325.10 -6.30 331.40 2395 ---- ---- ---- ---- 329.20 -6.30 335.50 2400 ---- ---- ---- ---- 333.30 -6.30 339.60 2410 ---- ---- ---- ---- 341.50 -6.40 347.90 2420 ---- ---- ---- ---- 349.80 -6.50 356.30 2425 ---- ---- ---- ---- 354.00 -6.50 360.50 2430 ---- ---- ---- ---- 358.20 -6.50 364.70 2440 ---- ---- ---- ---- 366.60 -6.50 373.10 2450 ---- ---- ---- ---- 375.00 -6.60 381.60 2460 ---- ---- ---- ---- 383.50 -6.60 390.10 2470 ---- ---- ---- ---- 392.00 -6.70 398.70 2475 ---- ---- ---- ---- 396.30 -6.70 403.00 2480 ---- ---- ---- ---- 400.60 -6.70 407.30 2490 ---- ---- ---- ---- 409.20 -6.80 416.00 2500 ---- ---- ---- ---- 417.90 -6.80 424.70 2525 ---- ---- ---- ---- 439.70 -6.90 446.60 2550 ---- ---- ---- ---- 461.70 -7.00 468.70 2575 ---- ---- ---- ---- 484.00 -7.10 491.10 2600 ---- ---- ---- ---- 506.40 -7.20 513.60 2625 ---- ---- ---- ---- 529.10 -7.20 536.30 2650 ---- ---- ---- ---- 551.90 -7.30 559.20 2675 ---- ---- ---- ---- 574.90 -7.40 582.30 2700 ---- ---- ---- ---- 598.00 -7.50 605.50 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 -.10 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .40 -.10 .50 1240 ---- ---- ---- ---- .50 .00 .50 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .50 .00 .50 70 1255 ---- ---- ---- ---- .50 -.10 .60 1260 ---- ---- ---- ---- .60 .00 .60 1265 ---- ---- ---- ---- .60 .00 .60 1270 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .60 -.10 .70 1280 ---- ---- ---- ---- .70 .00 .70 1285 ---- ---- ---- ---- .70 .00 .70 1290 ---- ---- ---- ---- .70 -.10 .80 1295 ---- ---- ---- ---- .80 .00 .80 1300 ---- ---- ---- ---- .80 .00 .80 1305 ---- ---- ---- ---- .80 -.10 .90 1310 ---- ---- ---- ---- .90 .00 .90 1315 ---- ---- ---- ---- .90 -.10 1.00 1320 ---- ---- ---- ---- 1.00 .00 1.00 1325 ---- ---- ---- ---- 1.00 -.10 1.10 1330 ---- ---- ---- ---- 1.00 -.10 1.10 1335 ---- ---- ---- ---- 1.10 .00 1.10 1340 ---- ---- ---- ---- 1.10 -.10 1.20 1345 ---- ---- ---- ---- 1.20 -.10 1.30 1350 ---- ---- ---- ---- 1.20 -.10 1.30 1355 ---- ---- ---- ---- 1.30 -.10 1.40 1360 ---- ---- ---- ---- 1.40 .00 1.40 1365 ---- ---- ---- ---- 1.40 -.10 1.50 1370 ---- ---- ---- ---- 1.50 .00 1.50 1375 ---- ---- ---- ---- 1.50 -.10 1.60 1380 ---- ---- ---- ---- 1.60 -.10 1.70 1385 ---- ---- ---- ---- 1.70 -.10 1.80 1390 ---- ---- ---- ---- 1.70 -.10 1.80 1395 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 1.90 -.10 2.00 1405 ---- ---- ---- ---- 2.00 -.10 2.10 1410 ---- ---- ---- ---- 2.00 -.20 2.20 1415 ---- ---- ---- ---- 2.10 -.10 2.20 1420 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.30 -.10 2.40 1430 ---- ---- ---- ---- 2.40 -.10 2.50 1435 ---- ---- ---- ---- 2.50 -.10 2.60 1440 ---- ---- ---- ---- 2.60 -.10 2.70 1445 ---- ---- ---- ---- 2.70 -.10 2.80 1450 ---- ---- ---- ---- 2.80 -.20 3.00 1455 ---- ---- ---- ---- 2.90 -.20 3.10 1460 ---- ---- ---- ---- 3.00 -.20 3.20 1465 ---- ---- ---- ---- 3.10 -.20 3.30 1470 ---- ---- ---- ---- 3.30 -.10 3.40 1475 ---- ---- ---- ---- 3.40 -.20 3.60 1480 ---- ---- ---- ---- 3.50 -.20 3.70 1485 ---- ---- ---- ---- 3.70 -.20 3.90 1490 ---- ---- ---- ---- 3.80 -.20 4.00 1495 ---- ---- ---- ---- 3.90 -.30 4.20 1500 ---- ---- ---- ---- 4.10 -.20 4.30 1505 ---- ---- ---- ---- 4.20 -.30 4.50 1510 ---- ---- ---- ---- 4.40 -.20 4.60 1515 ---- ---- ---- ---- 4.60 -.20 4.80 1520 ---- ---- ---- ---- 4.70 -.30 5.00 1525 ---- ---- ---- ---- 4.90 -.30 5.20 1530 ---- ---- ---- ---- 5.10 -.30 5.40 1535 ---- ---- ---- ---- 5.30 -.30 5.60 1540 ---- ---- ---- ---- 5.50 -.30 5.80 1545 ---- ---- ---- ---- 5.70 -.30 6.00 1550 ---- ---- ---- ---- 5.90 -.30 6.20 10 1555 ---- ---- ---- ---- 6.10 -.30 6.40 1560 ---- ---- ---- ---- 6.30 -.30 6.60 1565 ---- ---- ---- ---- 6.50 -.40 6.90 1570 ---- ---- ---- ---- 6.70 -.40 7.10 1575 ---- ---- ---- ---- 7.00 -.30 7.30 1580 ---- ---- ---- ---- 7.20 -.40 7.60 1585 ---- ---- ---- ---- 7.50 -.40 7.90 1590 ---- ---- ---- ---- 7.70 -.40 8.10 1595 ---- ---- ---- ---- 8.00 -.40 8.40 1600 ---- ---- ---- ---- 8.20 -.50 8.70 1605 ---- ---- ---- ---- 8.50 -.50 9.00 1610 ---- ---- ---- ---- 8.80 -.50 9.30 1615 ---- ---- ---- ---- 9.10 -.50 9.60 1620 ---- ---- ---- ---- 9.40 -.50 9.90 1625 ---- ---- ---- ---- 9.70 -.50 10.20 1630 ---- ---- ---- ---- 10.00 -.60 10.60 1635 ---- ---- ---- ---- 10.40 -.50 10.90 1640 ---- ---- ---- ---- 10.70 -.60 11.30 1645 ---- ---- ---- ---- 11.00 -.60 11.60 1650 ---- ---- ---- ---- 11.40 -.60 12.00 1655 ---- ---- ---- ---- 11.80 -.60 12.40 1660 ---- ---- ---- ---- 12.10 -.70 12.80 1665 ---- ---- ---- ---- 12.50 -.70 13.20 1670 ---- ---- ---- ---- 12.90 -.70 13.60 1675 ---- ---- ---- ---- 13.30 -.70 14.00 1680 ---- ---- ---- ---- 13.70 -.80 14.50 1685 ---- ---- ---- ---- 14.20 -.70 14.90 1690 ---- ---- ---- ---- 14.60 -.80 15.40 1695 ---- ---- ---- ---- 15.10 -.80 15.90 1700 ---- ---- ---- ---- 15.50 -.80 16.30 100 1705 ---- ---- ---- ---- 16.00 -.80 16.80 1710 ---- ---- ---- ---- 16.50 -.80 17.30 1715 ---- ---- ---- ---- 17.00 -.90 17.90 1720 ---- ---- ---- ---- 17.50 -.90 18.40 1725 ---- ---- ---- ---- 18.00 -.90 18.90 1730 ---- ---- ---- ---- 18.50 -1.00 19.50 1735 ---- ---- ---- ---- 19.10 -1.00 20.10 1740 ---- ---- ---- ---- 19.60 -1.10 20.70 1745 ---- ---- ---- ---- 20.20 -1.10 21.30 1750 ---- ---- ---- ---- 20.80 -1.10 21.90 1755 ---- ---- ---- ---- 21.40 -1.10 22.50 1760 ---- ---- ---- ---- 22.00 -1.20 23.20 1765 ---- ---- ---- ---- 22.60 -1.20 23.80 1770 ---- ---- ---- ---- 23.30 -1.20 24.50 1775 ---- ---- ---- ---- 23.90 -1.30 25.20 1780 ---- ---- ---- ---- 24.60 -1.30 25.90 1785 ---- ---- ---- ---- 25.30 -1.30 26.60 1790 ---- ---- ---- ---- 26.00 -1.30 27.30 1795 ---- ---- ---- ---- 26.70 -1.40 28.10 1800 ---- ---- ---- ---- 27.50 -1.40 28.90 750 1805 ---- ---- ---- ---- 28.20 -1.50 29.70 1810 ---- ---- ---- ---- 29.00 -1.50 30.50 1815 ---- ---- ---- ---- 29.80 -1.50 31.30 1820 ---- ---- ---- ---- 30.60 -1.50 32.10 1825 ---- ---- ---- ---- 31.40 -1.60 33.00 150 1830 ---- ---- ---- ---- 32.30 -1.60 33.90 1835 ---- ---- ---- ---- 33.10 -1.70 34.80 1840 ---- ---- ---- ---- 34.00 -1.70 35.70 1845 ---- ---- ---- ---- 34.90 -1.80 36.70 1850 ---- ---- ---- ---- 35.90 -1.80 37.70 1855 ---- ---- ---- ---- 36.80 -1.90 38.70 1860 ---- ---- ---- ---- 37.80 -1.90 39.70 1865 ---- ---- ---- ---- 38.80 -1.90 40.70 1870 ---- ---- ---- ---- 39.90 -1.90 41.80 1875 ---- ---- ---- ---- 41.00 -1.90 42.90 1880 ---- ---- ---- ---- 42.10 -2.00 44.10 1885 ---- ---- ---- ---- 43.20 -2.00 45.20 1890 ---- ---- ---- ---- 44.40 -2.00 46.40 1895 ---- ---- ---- ---- 45.60 -2.10 47.70 1900 ---- ---- ---- ---- 46.80 -2.10 48.90 1905 ---- ---- ---- ---- 48.00 -2.20 50.20 1910 ---- ---- ---- ---- 49.30 -2.30 51.60 1915 ---- ---- ---- ---- 50.70 -2.20 52.90 1920 ---- ---- ---- ---- 52.00 -2.30 54.30 1925 ---- ---- ---- ---- 53.40 -2.40 55.80 1930 ---- ---- ---- ---- 54.80 -2.50 57.30 1935 ---- ---- ---- ---- 56.30 -2.50 58.80 1940 ---- ---- ---- ---- 57.80 -2.50 60.30 1945 ---- ---- ---- ---- 59.30 -2.60 61.90 1950 ---- ---- ---- ---- 60.90 -2.60 63.50 1955 ---- ---- ---- ---- 62.50 -2.70 65.20 1960 ---- ---- ---- ---- 64.10 -2.80 66.90 1965 ---- ---- ---- ---- 65.80 -2.80 68.60 1970 ---- ---- ---- ---- 67.50 -2.90 70.40 1975 ---- ---- ---- ---- 69.30 -2.90 72.20 1980 ---- ---- ---- ---- 71.10 -2.90 74.00 1985 ---- ---- ---- ---- 73.00 -2.90 75.90 1990 ---- ---- ---- ---- 74.90 -3.00 77.90 1995 ---- ---- ---- ---- 76.80 -3.10 79.90 2000 ---- ---- ---- ---- 78.80 -3.10 81.90 3 2005 ---- ---- ---- ---- 80.80 -3.20 84.00 2010 ---- ---- ---- ---- 82.90 -3.20 86.10 2015 ---- ---- ---- ---- 85.00 -3.20 88.20 2020 ---- ---- ---- ---- 87.20 -3.20 90.40 2025 ---- ---- ---- ---- 89.40 -3.30 92.70 2030 ---- ---- ---- ---- 91.60 -3.40 95.00 2035 ---- ---- ---- ---- 93.90 -3.40 97.30 2040 ---- ---- ---- ---- 96.20 -3.40 99.60 2045 ---- ---- ---- ---- 98.50 -3.50 102.00 2050 ---- ---- ---- ---- 100.90 -3.50 104.40 2055 ---- ---- ---- ---- 103.30 -3.60 106.90 2060 ---- ---- ---- ---- 105.70 -3.70 109.40 2065 ---- ---- ---- ---- 108.20 -3.70 111.90 2070 ---- ---- ---- ---- 110.70 -3.70 114.40 2075 ---- ---- ---- ---- 113.20 -3.80 117.00 2080 ---- ---- ---- ---- 115.80 -3.80 119.60 2085 ---- ---- ---- ---- 118.40 -3.90 122.30 2090 ---- ---- ---- ---- 121.00 -3.90 124.90 2095 ---- ---- ---- ---- 123.60 -4.00 127.60 2100 ---- ---- ---- ---- 126.30 -4.10 130.40 200 2105 ---- ---- ---- ---- 129.00 -4.10 133.10 2110 ---- ---- ---- ---- 131.70 -4.20 135.90 2115 ---- ---- ---- ---- 134.50 -4.20 138.70 2120 ---- ---- ---- ---- 137.30 -4.20 141.50 2125 ---- ---- ---- ---- 140.10 -4.30 144.40 2130 ---- ---- ---- ---- 143.00 -4.30 147.30 2135 ---- ---- ---- ---- 145.80 -4.40 150.20 2140 ---- ---- ---- ---- 148.80 -4.30 153.10 2145 ---- ---- ---- ---- 151.70 -4.40 156.10 2150 ---- ---- ---- ---- 154.60 -4.50 159.10 600 2155 ---- ---- ---- ---- 157.60 -4.50 162.10 2160 ---- ---- ---- ---- 160.70 -4.50 165.20 2165 ---- ---- ---- ---- 163.70 -4.60 168.30 2170 ---- ---- ---- ---- 166.80 -4.60 171.40 2175 ---- ---- ---- ---- 169.90 -4.70 174.60 2180 ---- ---- ---- ---- 173.00 -4.70 177.70 2185 ---- ---- ---- ---- 176.20 -4.70 180.90 2190 ---- ---- ---- ---- 179.40 -4.80 184.20 2195 ---- ---- ---- ---- 182.60 -4.90 187.50 2200 ---- ---- ---- ---- 185.80 -5.00 190.80 2205 ---- ---- ---- ---- 189.10 -5.00 194.10 2210 ---- ---- ---- ---- 192.40 -5.00 197.40 2215 ---- ---- ---- ---- 195.70 -5.10 200.80 2220 ---- ---- ---- ---- 199.10 -5.10 204.20 2225 ---- ---- ---- ---- 202.50 -5.20 207.70 2230 ---- ---- ---- ---- 205.90 -5.20 211.10 2235 ---- ---- ---- ---- 209.30 -5.30 214.60 2240 ---- ---- ---- ---- 212.80 -5.30 218.10 2245 ---- ---- ---- ---- 216.30 -5.40 221.70 2250 ---- ---- ---- ---- 219.80 -5.40 225.20 2255 ---- ---- ---- ---- 223.30 -5.50 228.80 2260 ---- ---- ---- ---- 226.90 -5.50 232.40 2265 ---- ---- ---- ---- 230.50 -5.60 236.10 2270 ---- ---- ---- ---- 234.10 -5.60 239.70 2275 ---- ---- ---- ---- 237.70 -5.70 243.40 2280 ---- ---- ---- ---- 241.40 -5.70 247.10 2285 ---- ---- ---- ---- 245.10 -5.70 250.80 2290 ---- ---- ---- ---- 248.80 -5.70 254.50 2295 ---- ---- ---- ---- 252.60 -5.60 258.20 2300 ---- ---- ---- ---- 256.40 -5.60 262.00 2305 ---- ---- ---- ---- 260.20 -5.50 265.70 2310 ---- ---- ---- ---- 264.00 -5.50 269.50 2315 ---- ---- ---- ---- 267.80 -5.50 273.30 2320 ---- ---- ---- ---- 271.70 -5.50 277.20 2325 ---- ---- ---- ---- 275.50 -5.50 281.00 2330 ---- ---- ---- ---- 279.40 -5.50 284.90 2335 ---- ---- ---- ---- 283.30 -5.50 288.80 2340 ---- ---- ---- ---- 287.20 -5.50 292.70 2345 ---- ---- ---- ---- 291.10 -5.50 296.60 2350 ---- ---- ---- ---- 295.00 -5.50 300.50 2355 ---- ---- ---- ---- 299.00 -5.50 304.50 2360 ---- ---- ---- ---- 302.90 -5.60 308.50 2365 ---- ---- ---- ---- 306.80 -5.70 312.50 2370 ---- ---- ---- ---- 310.70 -5.80 316.50 2375 ---- ---- ---- ---- 314.70 -5.80 320.50 2380 ---- ---- ---- ---- 318.60 -6.00 324.60 2385 ---- ---- ---- ---- 322.60 -6.00 328.60 2390 ---- ---- ---- ---- 326.60 -6.10 332.70 2395 ---- ---- ---- ---- 330.60 -6.20 336.80 2400 ---- ---- ---- ---- 334.60 -6.30 340.90 2410 ---- ---- ---- ---- 342.70 -6.40 349.10 2420 ---- ---- ---- ---- 350.80 -6.60 357.40 2425 ---- ---- ---- ---- 354.90 -6.60 361.50 2430 ---- ---- ---- ---- 359.00 -6.70 365.70 2440 ---- ---- ---- ---- 367.30 -6.80 374.10 2450 ---- ---- ---- ---- 375.60 -6.90 382.50 2460 ---- ---- ---- ---- 383.90 -7.00 390.90 2470 ---- ---- ---- ---- 392.40 -7.00 399.40 2475 ---- ---- ---- ---- 396.60 -7.00 403.60 2480 ---- ---- ---- ---- 400.80 -7.10 407.90 2490 ---- ---- ---- ---- 409.30 -7.10 416.40 2500 ---- ---- ---- ---- 417.90 -7.10 425.00 2525 ---- ---- ---- ---- 439.50 -7.20 446.70 2550 ---- ---- ---- ---- 461.40 -7.10 468.50 2575 ---- ---- ---- ---- 483.50 -7.10 490.60 2600 ---- ---- ---- ---- 505.80 -7.10 512.90 2625 ---- ---- ---- ---- 528.20 -7.20 535.40 2650 ---- ---- ---- ---- 550.90 -7.20 558.10 2675 ---- ---- ---- ---- 573.70 -7.20 580.90 2700 ---- ---- ---- ---- 596.70 -7.30 604.00 3000 ---- ---- ---- ---- 882.90 -8.20 891.10 3450 ---- ---- ---- ---- 1331.50 -8.60 1340.10 3475 ---- ---- ---- ---- 1356.50 -8.60 1365.10 3500 ---- ---- ---- ---- 1381.50 -8.60 1390.10 4000 ---- ---- ---- ---- 1881.50 -8.60 1890.10 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 8.70 -.60 9.30 1625 ---- ---- ---- ---- 10.30 -.60 10.90 1650 ---- ---- ---- ---- 12.00 -.70 12.70 1675 ---- ---- ---- ---- 14.00 -.80 14.80 1700 ---- ---- ---- ---- 16.20 -.90 17.10 1725 ---- ---- ---- ---- 18.70 -1.00 19.70 1750 ---- ---- ---- ---- 21.50 -1.10 22.60 1775 ---- ---- ---- ---- 24.60 -1.30 25.90 1780 ---- ---- ---- ---- 25.30 -1.30 26.60 1790 ---- ---- ---- ---- 26.70 -1.40 28.10 1800 ---- ---- ---- ---- 28.20 -1.40 29.60 1810 ---- ---- ---- ---- 29.70 -1.50 31.20 1820 ---- ---- ---- ---- 31.30 -1.50 32.80 1825 ---- ---- ---- ---- 32.10 -1.50 33.60 1830 ---- ---- ---- ---- 32.90 -1.60 34.50 1840 ---- ---- ---- ---- 34.60 -1.70 36.30 1850 ---- ---- ---- ---- 36.40 -1.80 38.20 1860 ---- ---- ---- ---- 38.30 -1.80 40.10 1870 ---- ---- ---- ---- 40.30 -1.90 42.20 1875 ---- ---- ---- ---- 41.30 -1.90 43.20 1880 ---- ---- ---- ---- 42.40 -1.90 44.30 1885 ---- ---- ---- ---- 43.50 -2.00 45.50 1890 ---- ---- ---- ---- 44.60 -2.00 46.60 1895 ---- ---- ---- ---- 45.70 -2.10 47.80 1900 ---- ---- ---- ---- 46.90 -2.10 49.00 1905 ---- ---- ---- ---- 48.10 -2.10 50.20 1910 ---- ---- ---- ---- 49.30 -2.20 51.50 1915 ---- ---- ---- ---- 50.60 -2.20 52.80 1920 ---- ---- ---- ---- 51.80 -2.30 54.10 1925 ---- ---- ---- ---- 53.20 -2.30 55.50 1930 ---- ---- ---- ---- 54.50 -2.40 56.90 1935 ---- ---- ---- ---- 55.90 -2.40 58.30 1940 ---- ---- ---- ---- 57.30 -2.40 59.70 1945 ---- ---- ---- ---- 58.80 -2.40 61.20 1950 ---- ---- ---- ---- 60.30 -2.50 62.80 1955 ---- ---- ---- ---- 61.80 -2.50 64.30 1960 ---- ---- ---- ---- 63.30 -2.60 65.90 1965 ---- ---- ---- ---- 64.90 -2.70 67.60 1970 ---- ---- ---- ---- 66.60 -2.70 69.30 1975 ---- ---- ---- ---- 68.20 -2.80 71.00 1980 ---- ---- ---- ---- 69.90 -2.80 72.70 1985 ---- ---- ---- ---- 71.70 -2.80 74.50 1990 ---- ---- ---- ---- 73.50 -2.80 76.30 1995 ---- ---- ---- ---- 75.30 -2.90 78.20 2000 ---- ---- ---- ---- 77.10 -3.00 80.10 2005 ---- ---- ---- ---- 79.00 -3.00 82.00 2010 ---- ---- ---- ---- 80.90 -3.10 84.00 2015 ---- ---- ---- ---- 82.90 -3.10 86.00 2020 ---- ---- ---- ---- 84.90 -3.10 88.00 2025 ---- ---- ---- ---- 86.90 -3.20 90.10 2030 ---- ---- ---- ---- 88.90 -3.30 92.20 2035 ---- ---- ---- ---- 91.00 -3.30 94.30 2040 ---- ---- ---- ---- 93.20 -3.30 96.50 2045 ---- ---- ---- ---- 95.30 -3.40 98.70 2050 ---- ---- ---- ---- 97.50 -3.50 101.00 2055 ---- ---- ---- ---- 99.80 -3.50 103.30 2060 ---- ---- ---- ---- 102.10 -3.50 105.60 2065 ---- ---- ---- ---- 104.40 -3.60 108.00 2070 ---- ---- ---- ---- 106.70 -3.70 110.40 2075 ---- ---- ---- ---- 109.10 -3.70 112.80 2080 ---- ---- ---- ---- 111.60 -3.70 115.30 2085 ---- ---- ---- ---- 114.00 -3.80 117.80 2090 ---- ---- ---- ---- 116.50 -3.80 120.30 2095 ---- ---- ---- ---- 119.10 -3.80 122.90 2100 ---- ---- ---- ---- 121.60 -3.90 125.50 2105 ---- ---- ---- ---- 124.30 -3.90 128.20 2110 ---- ---- ---- ---- 126.90 -4.00 130.90 2115 ---- ---- ---- ---- 129.60 -4.00 133.60 2120 ---- ---- ---- ---- 132.30 -4.10 136.40 2125 ---- ---- ---- ---- 135.10 -4.10 139.20 2130 ---- ---- ---- ---- 137.90 -4.20 142.10 2135 ---- ---- ---- ---- 140.70 -4.30 145.00 2140 ---- ---- ---- ---- 143.60 -4.30 147.90 2145 ---- ---- ---- ---- 146.50 -4.30 150.80 2150 ---- ---- ---- ---- 149.50 -4.30 153.80 2155 ---- ---- ---- ---- 152.40 -4.40 156.80 2160 ---- ---- ---- ---- 155.40 -4.50 159.90 2165 ---- ---- ---- ---- 158.50 -4.40 162.90 2170 ---- ---- ---- ---- 161.50 -4.60 166.10 2175 ---- ---- ---- ---- 164.60 -4.60 169.20 2180 ---- ---- ---- ---- 167.80 -4.60 172.40 2185 ---- ---- ---- ---- 170.90 -4.70 175.60 2190 ---- ---- ---- ---- 174.10 -4.70 178.80 2195 ---- ---- ---- ---- 177.30 -4.80 182.10 2200 ---- ---- ---- ---- 180.60 -4.70 185.30 2205 ---- ---- ---- ---- 183.80 -4.90 188.70 2210 ---- ---- ---- ---- 187.10 -4.90 192.00 2215 ---- ---- ---- ---- 190.50 -4.90 195.40 2220 ---- ---- ---- ---- 193.80 -4.90 198.70 2225 ---- ---- ---- ---- 197.20 -5.00 202.20 2230 ---- ---- ---- ---- 200.60 -5.00 205.60 2235 ---- ---- ---- ---- 204.00 -5.10 209.10 2240 ---- ---- ---- ---- 207.50 -5.10 212.60 2245 ---- ---- ---- ---- 211.00 -5.10 216.10 2250 ---- ---- ---- ---- 214.50 -5.10 219.60 2255 ---- ---- ---- ---- 218.00 -5.20 223.20 2260 ---- ---- ---- ---- 221.50 -5.20 226.70 2265 ---- ---- ---- ---- 225.10 -5.20 230.30 2270 ---- ---- ---- ---- 228.70 -5.30 234.00 2275 ---- ---- ---- ---- 232.30 -5.30 237.60 2280 ---- ---- ---- ---- 235.90 -5.40 241.30 2285 ---- ---- ---- ---- 239.60 -5.40 245.00 2290 ---- ---- ---- ---- 243.20 -5.50 248.70 2295 ---- ---- ---- ---- 246.90 -5.50 252.40 2300 ---- ---- ---- ---- 250.60 -5.50 256.10 2305 ---- ---- ---- ---- 254.40 -5.50 259.90 2310 ---- ---- ---- ---- 258.10 -5.60 263.70 2315 ---- ---- ---- ---- 261.90 -5.60 267.50 2320 ---- ---- ---- ---- 265.60 -5.70 271.30 2325 ---- ---- ---- ---- 269.40 -5.70 275.10 2330 ---- ---- ---- ---- 273.30 -5.60 278.90 2335 ---- ---- ---- ---- 277.10 -5.70 282.80 2340 ---- ---- ---- ---- 280.90 -5.80 286.70 2345 ---- ---- ---- ---- 284.80 -5.80 290.60 2350 ---- ---- ---- ---- 288.70 -5.80 294.50 2355 ---- ---- ---- ---- 292.60 -5.80 298.40 2360 ---- ---- ---- ---- 296.50 -5.80 302.30 2365 ---- ---- ---- ---- 300.40 -5.90 306.30 2370 ---- ---- ---- ---- 304.30 -6.00 310.30 2375 ---- ---- ---- ---- 308.30 -5.90 314.20 2380 ---- ---- ---- ---- 312.30 -5.90 318.20 2385 ---- ---- ---- ---- 316.20 -6.00 322.20 2390 ---- ---- ---- ---- 320.20 -6.10 326.30 2395 ---- ---- ---- ---- 324.30 -6.00 330.30 2400 ---- ---- ---- ---- 328.30 -6.10 334.40 2405 ---- ---- ---- ---- 332.30 -6.10 338.40 2410 ---- ---- ---- ---- 336.40 -6.10 342.50 2420 ---- ---- ---- ---- 344.50 -6.20 350.70 2425 ---- ---- ---- ---- 348.60 -6.20 354.80 2430 ---- ---- ---- ---- 352.70 -6.20 358.90 2440 ---- ---- ---- ---- 360.90 -6.30 367.20 2450 ---- ---- ---- ---- 369.20 -6.40 375.60 2460 ---- ---- ---- ---- 377.60 -6.30 383.90 2470 ---- ---- ---- ---- 386.00 -6.40 392.40 2475 ---- ---- ---- ---- 390.20 -6.40 396.60 2480 ---- ---- ---- ---- 394.40 -6.50 400.90 2490 ---- ---- ---- ---- 402.90 -6.50 409.40 2500 ---- ---- ---- ---- 411.40 -6.50 417.90 2510 ---- ---- ---- ---- 419.90 -6.60 426.50 2525 ---- ---- ---- ---- 432.80 -6.70 439.50 2550 ---- ---- ---- ---- 454.50 -6.80 461.30 2575 ---- ---- ---- ---- 476.40 -6.90 483.30 2600 ---- ---- ---- ---- 498.60 -6.90 505.50 2625 ---- ---- ---- ---- 520.90 -7.00 527.90 2650 ---- ---- ---- ---- 543.40 -7.10 550.50 2675 ---- ---- ---- ---- 566.10 -7.10 573.20 2700 ---- ---- ---- ---- 588.90 -7.20 596.10 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 10.00 -.60 10.60 1625 ---- ---- ---- ---- 11.70 -.60 12.30 1650 ---- ---- ---- ---- 13.50 -.80 14.30 1675 ---- ---- ---- ---- 15.70 -.80 16.50 1700 ---- ---- ---- ---- 18.00 -1.00 19.00 1725 ---- ---- ---- ---- 20.70 -1.10 21.80 1750 ---- ---- ---- ---- 23.70 -1.20 24.90 1775 ---- ---- ---- ---- 27.00 -1.30 28.30 1780 ---- ---- ---- ---- 27.70 -1.30 29.00 1790 ---- ---- ---- ---- 29.10 -1.40 30.50 1800 ---- ---- ---- ---- 30.70 -1.40 32.10 1810 ---- ---- ---- ---- 32.20 -1.60 33.80 1820 ---- ---- ---- ---- 33.90 -1.60 35.50 1825 ---- ---- ---- ---- 34.70 -1.60 36.30 1830 ---- ---- ---- ---- 35.60 -1.60 37.20 1840 ---- ---- ---- ---- 37.40 -1.70 39.10 1850 ---- ---- ---- ---- 39.20 -1.80 41.00 1860 ---- ---- ---- ---- 41.20 -1.80 43.00 1870 ---- ---- ---- ---- 43.20 -2.00 45.20 1880 ---- ---- ---- ---- 45.40 -2.00 47.40 1885 ---- ---- ---- ---- 46.50 -2.00 48.50 1890 ---- ---- ---- ---- 47.60 -2.10 49.70 1895 ---- ---- ---- ---- 48.80 -2.10 50.90 1900 ---- ---- ---- ---- 50.00 -2.10 52.10 1905 ---- ---- ---- ---- 51.20 -2.20 53.40 1910 ---- ---- ---- ---- 52.50 -2.20 54.70 1915 ---- ---- ---- ---- 53.70 -2.30 56.00 1920 ---- ---- ---- ---- 55.10 -2.30 57.40 1925 ---- ---- ---- ---- 56.40 -2.30 58.70 1930 ---- ---- ---- ---- 57.80 -2.40 60.20 1935 ---- ---- ---- ---- 59.20 -2.40 61.60 1940 ---- ---- ---- ---- 60.70 -2.40 63.10 1945 ---- ---- ---- ---- 62.10 -2.50 64.60 1950 ---- ---- ---- ---- 63.70 -2.50 66.20 1955 ---- ---- ---- ---- 65.20 -2.60 67.80 1960 ---- ---- ---- ---- 66.80 -2.60 69.40 1965 ---- ---- ---- ---- 68.40 -2.70 71.10 1970 ---- ---- ---- ---- 70.10 -2.70 72.80 1975 ---- ---- ---- ---- 71.80 -2.70 74.50 1980 ---- ---- ---- ---- 73.50 -2.80 76.30 1985 ---- ---- ---- ---- 75.30 -2.80 78.10 1990 ---- ---- ---- ---- 77.10 -2.90 80.00 1995 ---- ---- ---- ---- 78.90 -2.90 81.80 2000 ---- ---- ---- ---- 80.80 -2.90 83.70 2005 ---- ---- ---- ---- 82.70 -3.00 85.70 2010 ---- ---- ---- ---- 84.60 -3.10 87.70 2015 ---- ---- ---- ---- 86.60 -3.10 89.70 2020 ---- ---- ---- ---- 88.60 -3.20 91.80 2025 ---- ---- ---- ---- 90.70 -3.20 93.90 2030 ---- ---- ---- ---- 92.70 -3.30 96.00 2035 ---- ---- ---- ---- 94.90 -3.20 98.10 2040 ---- ---- ---- ---- 97.00 -3.30 100.30 2045 ---- ---- ---- ---- 99.20 -3.40 102.60 2050 ---- ---- ---- ---- 101.40 -3.40 104.80 2055 ---- ---- ---- ---- 103.70 -3.40 107.10 2060 ---- ---- ---- ---- 106.00 -3.50 109.50 2065 ---- ---- ---- ---- 108.30 -3.60 111.90 2070 ---- ---- ---- ---- 110.70 -3.60 114.30 2075 ---- ---- ---- ---- 113.10 -3.60 116.70 2080 ---- ---- ---- ---- 115.50 -3.70 119.20 2085 ---- ---- ---- ---- 118.00 -3.80 121.80 2090 ---- ---- ---- ---- 120.50 -3.80 124.30 2095 ---- ---- ---- ---- 123.10 -3.80 126.90 2100 ---- ---- ---- ---- 125.70 -3.90 129.60 2105 ---- ---- ---- ---- 128.30 -3.90 132.20 2110 ---- ---- ---- ---- 131.00 -3.90 134.90 2115 ---- ---- ---- ---- 133.70 -4.00 137.70 2120 ---- ---- ---- ---- 136.40 -4.10 140.50 2125 ---- ---- ---- ---- 139.20 -4.10 143.30 2130 ---- ---- ---- ---- 142.00 -4.10 146.10 2135 ---- ---- ---- ---- 144.80 -4.20 149.00 2140 ---- ---- ---- ---- 147.70 -4.20 151.90 2145 ---- ---- ---- ---- 150.60 -4.30 154.90 2150 ---- ---- ---- ---- 153.60 -4.30 157.90 2155 ---- ---- ---- ---- 156.60 -4.30 160.90 2160 ---- ---- ---- ---- 159.60 -4.40 164.00 2165 ---- ---- ---- ---- 162.60 -4.40 167.00 2170 ---- ---- ---- ---- 165.70 -4.50 170.20 2175 ---- ---- ---- ---- 168.80 -4.50 173.30 2180 ---- ---- ---- ---- 171.90 -4.60 176.50 2185 ---- ---- ---- ---- 175.10 -4.60 179.70 2190 ---- ---- ---- ---- 178.30 -4.60 182.90 2195 ---- ---- ---- ---- 181.50 -4.70 186.20 2200 ---- ---- ---- ---- 184.70 -4.80 189.50 2205 ---- ---- ---- ---- 188.00 -4.80 192.80 2210 ---- ---- ---- ---- 191.30 -4.80 196.10 2215 ---- ---- ---- ---- 194.60 -4.90 199.50 2220 ---- ---- ---- ---- 198.00 -4.90 202.90 2225 ---- ---- ---- ---- 201.40 -4.90 206.30 2230 ---- ---- ---- ---- 204.80 -4.90 209.70 2235 ---- ---- ---- ---- 208.20 -5.00 213.20 2240 ---- ---- ---- ---- 211.60 -5.10 216.70 2245 ---- ---- ---- ---- 215.10 -5.10 220.20 2250 ---- ---- ---- ---- 218.60 -5.10 223.70 2255 ---- ---- ---- ---- 222.10 -5.10 227.20 2260 ---- ---- ---- ---- 225.70 -5.10 230.80 2265 ---- ---- ---- ---- 229.20 -5.20 234.40 2270 ---- ---- ---- ---- 232.80 -5.20 238.00 2275 ---- ---- ---- ---- 236.40 -5.30 241.70 2280 ---- ---- ---- ---- 240.00 -5.30 245.30 2285 ---- ---- ---- ---- 243.70 -5.30 249.00 2290 ---- ---- ---- ---- 247.30 -5.40 252.70 2295 ---- ---- ---- ---- 251.00 -5.40 256.40 2300 ---- ---- ---- ---- 254.70 -5.40 260.10 2305 ---- ---- ---- ---- 258.40 -5.50 263.90 2310 ---- ---- ---- ---- 262.20 -5.50 267.70 2315 ---- ---- ---- ---- 265.90 -5.50 271.40 2320 ---- ---- ---- ---- 269.70 -5.50 275.20 2325 ---- ---- ---- ---- 273.50 -5.60 279.10 2330 ---- ---- ---- ---- 277.30 -5.60 282.90 2335 ---- ---- ---- ---- 281.10 -5.60 286.70 2340 ---- ---- ---- ---- 284.90 -5.70 290.60 2345 ---- ---- ---- ---- 288.80 -5.70 294.50 2350 ---- ---- ---- ---- 292.70 -5.70 298.40 2360 ---- ---- ---- ---- 300.40 -5.80 306.20 2370 ---- ---- ---- ---- 308.30 -5.80 314.10 2380 ---- ---- ---- ---- 316.20 -5.90 322.10 2390 ---- ---- ---- ---- 324.10 -6.00 330.10 2400 ---- ---- ---- ---- 332.10 -6.00 338.10 2410 ---- ---- ---- ---- 340.20 -6.00 346.20 2420 ---- ---- ---- ---- 348.30 -6.10 354.40 2425 ---- ---- ---- ---- 352.40 -6.10 358.50 2430 ---- ---- ---- ---- 356.50 -6.10 362.60 2440 ---- ---- ---- ---- 364.70 -6.20 370.90 2450 ---- ---- ---- ---- 372.90 -6.30 379.20 2475 ---- ---- ---- ---- 393.80 -6.30 400.10 2500 ---- ---- ---- ---- 414.90 -6.50 421.40 2525 ---- ---- ---- ---- 436.30 -6.50 442.80 2550 ---- ---- ---- ---- 457.90 -6.60 464.50 2575 ---- ---- ---- ---- 479.70 -6.80 486.50 2600 ---- ---- ---- ---- 501.70 -6.90 508.60 2625 ---- ---- ---- ---- 524.00 -6.90 530.90 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 10.40 -.60 11.00 1625 ---- ---- ---- ---- 12.10 -.60 12.70 1650 ---- ---- ---- ---- 13.90 -.80 14.70 1675 ---- ---- ---- ---- 16.00 -.80 16.80 1700 ---- ---- ---- ---- 18.40 -.90 19.30 1725 ---- ---- ---- ---- 21.00 -1.00 22.00 1750 ---- ---- ---- ---- 23.90 -1.10 25.00 1775 ---- ---- ---- ---- 27.10 -1.30 28.40 1800 ---- ---- ---- ---- 30.70 -1.40 32.10 1810 ---- ---- ---- ---- 32.20 -1.50 33.70 1820 ---- ---- ---- ---- 33.80 -1.50 35.30 1825 ---- ---- ---- ---- 34.60 -1.60 36.20 1830 ---- ---- ---- ---- 35.40 -1.60 37.00 1840 ---- ---- ---- ---- 37.20 -1.60 38.80 1850 ---- ---- ---- ---- 38.90 -1.80 40.70 1860 ---- ---- ---- ---- 40.80 -1.80 42.60 1870 ---- ---- ---- ---- 42.70 -1.90 44.60 1880 ---- ---- ---- ---- 44.80 -1.90 46.70 1890 ---- ---- ---- ---- 46.90 -1.90 48.80 1900 ---- ---- ---- ---- 49.10 -2.00 51.10 1905 ---- ---- ---- ---- 50.20 -2.10 52.30 1910 ---- ---- ---- ---- 51.40 -2.10 53.50 1915 ---- ---- ---- ---- 52.60 -2.20 54.80 1920 ---- ---- ---- ---- 53.80 -2.20 56.00 1925 ---- ---- ---- ---- 55.10 -2.20 57.30 1930 ---- ---- ---- ---- 56.40 -2.20 58.60 1935 ---- ---- ---- ---- 57.70 -2.30 60.00 1940 ---- ---- ---- ---- 59.10 -2.30 61.40 1945 ---- ---- ---- ---- 60.40 -2.40 62.80 1950 ---- ---- ---- ---- 61.90 -2.40 64.30 1955 ---- ---- ---- ---- 63.30 -2.50 65.80 1960 ---- ---- ---- ---- 64.80 -2.50 67.30 1965 ---- ---- ---- ---- 66.30 -2.50 68.80 1970 ---- ---- ---- ---- 67.90 -2.50 70.40 1975 ---- ---- ---- ---- 69.40 -2.70 72.10 1980 ---- ---- ---- ---- 71.10 -2.60 73.70 1985 ---- ---- ---- ---- 72.70 -2.70 75.40 1990 ---- ---- ---- ---- 74.40 -2.70 77.10 1995 ---- ---- ---- ---- 76.10 -2.80 78.90 2000 ---- ---- ---- ---- 77.90 -2.80 80.70 2005 ---- ---- ---- ---- 79.70 -2.90 82.60 2010 ---- ---- ---- ---- 81.50 -2.90 84.40 2015 ---- ---- ---- ---- 83.40 -2.90 86.30 2020 ---- ---- ---- ---- 85.30 -3.00 88.30 2025 ---- ---- ---- ---- 87.20 -3.10 90.30 2030 ---- ---- ---- ---- 89.20 -3.10 92.30 2035 ---- ---- ---- ---- 91.20 -3.10 94.30 2040 ---- ---- ---- ---- 93.20 -3.20 96.40 2045 ---- ---- ---- ---- 95.30 -3.20 98.50 2050 ---- ---- ---- ---- 97.40 -3.30 100.70 2055 ---- ---- ---- ---- 99.60 -3.30 102.90 2060 ---- ---- ---- ---- 101.70 -3.40 105.10 2065 ---- ---- ---- ---- 103.90 -3.40 107.30 2070 ---- ---- ---- ---- 106.20 -3.40 109.60 2075 ---- ---- ---- ---- 108.50 -3.40 111.90 2080 ---- ---- ---- ---- 110.80 -3.50 114.30 2085 ---- ---- ---- ---- 113.20 -3.50 116.70 2090 ---- ---- ---- ---- 115.50 -3.60 119.10 2095 ---- ---- ---- ---- 118.00 -3.60 121.60 2100 ---- ---- ---- ---- 120.40 -3.70 124.10 2105 ---- ---- ---- ---- 122.90 -3.80 126.70 2110 ---- ---- ---- ---- 125.50 -3.80 129.30 2115 ---- ---- ---- ---- 128.10 -3.80 131.90 2120 ---- ---- ---- ---- 130.70 -3.80 134.50 2125 ---- ---- ---- ---- 133.30 -3.90 137.20 2130 ---- ---- ---- ---- 136.00 -4.00 140.00 2135 ---- ---- ---- ---- 138.70 -4.00 142.70 2140 ---- ---- ---- ---- 141.50 -4.10 145.60 2145 ---- ---- ---- ---- 144.30 -4.10 148.40 2150 ---- ---- ---- ---- 147.10 -4.20 151.30 2155 ---- ---- ---- ---- 150.00 -4.20 154.20 2160 ---- ---- ---- ---- 152.90 -4.20 157.10 2165 ---- ---- ---- ---- 155.80 -4.30 160.10 2170 ---- ---- ---- ---- 158.80 -4.30 163.10 2175 ---- ---- ---- ---- 161.80 -4.30 166.10 2180 ---- ---- ---- ---- 164.80 -4.40 169.20 2185 ---- ---- ---- ---- 167.90 -4.40 172.30 2190 ---- ---- ---- ---- 171.00 -4.40 175.40 2195 ---- ---- ---- ---- 174.10 -4.50 178.60 2200 ---- ---- ---- ---- 177.20 -4.50 181.70 2205 ---- ---- ---- ---- 180.40 -4.50 184.90 2210 ---- ---- ---- ---- 183.60 -4.60 188.20 2215 ---- ---- ---- ---- 186.80 -4.60 191.40 2220 ---- ---- ---- ---- 190.00 -4.70 194.70 2225 ---- ---- ---- ---- 193.30 -4.70 198.00 2230 ---- ---- ---- ---- 196.60 -4.70 201.30 2235 ---- ---- ---- ---- 199.90 -4.80 204.70 2240 ---- ---- ---- ---- 203.20 -4.80 208.00 2245 ---- ---- ---- ---- 206.50 -4.90 211.40 2250 ---- ---- ---- ---- 209.90 -4.90 214.80 2255 ---- ---- ---- ---- 213.30 -4.90 218.20 2260 ---- ---- ---- ---- 216.70 -5.00 221.70 2265 ---- ---- ---- ---- 220.10 -5.00 225.10 2270 ---- ---- ---- ---- 223.60 -5.00 228.60 2275 ---- ---- ---- ---- 227.10 -5.00 232.10 2280 ---- ---- ---- ---- 230.50 -5.20 235.70 2285 ---- ---- ---- ---- 234.10 -5.10 239.20 2290 ---- ---- ---- ---- 237.60 -5.20 242.80 2295 ---- ---- ---- ---- 241.10 -5.20 246.30 2300 ---- ---- ---- ---- 244.70 -5.20 249.90 2305 ---- ---- ---- ---- 248.30 -5.20 253.50 2310 ---- ---- ---- ---- 251.90 -5.30 257.20 2315 ---- ---- ---- ---- 255.50 -5.30 260.80 2320 ---- ---- ---- ---- 259.10 -5.40 264.50 2325 ---- ---- ---- ---- 262.80 -5.40 268.20 2330 ---- ---- ---- ---- 266.50 -5.40 271.90 2335 ---- ---- ---- ---- 270.20 -5.40 275.60 2340 ---- ---- ---- ---- 273.90 -5.40 279.30 2345 ---- ---- ---- ---- 277.60 -5.50 283.10 2350 ---- ---- ---- ---- 281.30 -5.60 286.90 2355 ---- ---- ---- ---- 285.10 -5.60 290.70 2360 ---- ---- ---- ---- 288.80 -5.70 294.50 2370 ---- ---- ---- ---- 296.40 -5.70 302.10 2380 ---- ---- ---- ---- 304.10 -5.70 309.80 2390 ---- ---- ---- ---- 311.80 -5.80 317.60 2400 ---- ---- ---- ---- 319.60 -5.80 325.40 2410 ---- ---- ---- ---- 327.40 -5.90 333.30 2420 ---- ---- ---- ---- 335.30 -5.90 341.20 2425 ---- ---- ---- ---- 339.30 -5.90 345.20 2430 ---- ---- ---- ---- 343.20 -6.00 349.20 2440 ---- ---- ---- ---- 351.20 -6.10 357.30 2450 ---- ---- ---- ---- 359.30 -6.00 365.30 2460 ---- ---- ---- ---- 367.40 -6.10 373.50 2475 ---- ---- ---- ---- 379.60 -6.20 385.80 2500 ---- ---- ---- ---- 400.20 -6.30 406.50 2525 ---- ---- ---- ---- 421.10 -6.40 427.50 2550 ---- ---- ---- ---- 442.30 -6.50 448.80 2575 ---- ---- ---- ---- 463.70 -6.60 470.30 2600 ---- ---- ---- ---- 485.30 -6.70 492.00 2625 ---- ---- ---- ---- 507.20 -6.80 514.00 2650 ---- ---- ---- ---- 529.20 -6.90 536.10 OG APR25 Gold Option PUT 1650 ---- ---- ---- ---- 15.10 -.80 15.90 1675 ---- ---- ---- ---- 17.30 -.90 18.20 1700 ---- ---- ---- ---- 19.80 -1.00 20.80 1725 ---- ---- ---- ---- 22.50 -1.10 23.60 1750 ---- ---- ---- ---- 25.60 -1.20 26.80 1775 ---- ---- ---- ---- 29.00 -1.30 30.30 1800 ---- ---- ---- ---- 32.70 -1.50 34.20 1825 ---- ---- ---- ---- 36.80 -1.60 38.40 1830 ---- ---- ---- ---- 37.70 -1.60 39.30 1840 ---- ---- ---- ---- 39.50 -1.60 41.10 1850 ---- ---- ---- ---- 41.30 -1.80 43.10 1860 ---- ---- ---- ---- 43.20 -1.80 45.00 1870 ---- ---- ---- ---- 45.20 -1.90 47.10 1880 ---- ---- ---- ---- 47.30 -2.00 49.30 1890 ---- ---- ---- ---- 49.50 -2.00 51.50 1900 ---- ---- ---- ---- 51.80 -2.00 53.80 1910 ---- ---- ---- ---- 54.10 -2.20 56.30 1920 ---- ---- ---- ---- 56.60 -2.20 58.80 1930 ---- ---- ---- ---- 59.20 -2.30 61.50 1935 ---- ---- ---- ---- 60.50 -2.30 62.80 1940 ---- ---- ---- ---- 61.90 -2.30 64.20 1945 ---- ---- ---- ---- 63.30 -2.40 65.70 1950 ---- ---- ---- ---- 64.70 -2.40 67.10 1955 ---- ---- ---- ---- 66.20 -2.40 68.60 1960 ---- ---- ---- ---- 67.60 -2.60 70.20 1965 ---- ---- ---- ---- 69.20 -2.50 71.70 1970 ---- ---- ---- ---- 70.70 -2.60 73.30 1975 ---- ---- ---- ---- 72.30 -2.70 75.00 1980 ---- ---- ---- ---- 74.00 -2.60 76.60 1985 ---- ---- ---- ---- 75.60 -2.70 78.30 1990 ---- ---- ---- ---- 77.40 -2.70 80.10 1995 ---- ---- ---- ---- 79.10 -2.80 81.90 2000 ---- ---- ---- ---- 80.90 -2.80 83.70 2005 ---- ---- ---- ---- 82.70 -2.90 85.60 2010 ---- ---- ---- ---- 84.60 -2.90 87.50 2015 ---- ---- ---- ---- 86.50 -2.90 89.40 2020 ---- ---- ---- ---- 88.40 -3.00 91.40 2025 ---- ---- ---- ---- 90.40 -3.00 93.40 2030 ---- ---- ---- ---- 92.40 -3.00 95.40 2035 ---- ---- ---- ---- 94.40 -3.10 97.50 2040 ---- ---- ---- ---- 96.40 -3.20 99.60 2045 ---- ---- ---- ---- 98.50 -3.20 101.70 2050 ---- ---- ---- ---- 100.70 -3.20 103.90 2055 ---- ---- ---- ---- 102.80 -3.30 106.10 2060 ---- ---- ---- ---- 105.00 -3.30 108.30 2065 ---- ---- ---- ---- 107.20 -3.40 110.60 2070 ---- ---- ---- ---- 109.50 -3.40 112.90 2075 ---- ---- ---- ---- 111.80 -3.40 115.20 2080 ---- ---- ---- ---- 114.10 -3.50 117.60 2085 ---- ---- ---- ---- 116.50 -3.50 120.00 2090 ---- ---- ---- ---- 118.90 -3.60 122.50 2095 ---- ---- ---- ---- 121.30 -3.60 124.90 2100 ---- ---- ---- ---- 123.80 -3.70 127.50 2105 ---- ---- ---- ---- 126.30 -3.70 130.00 2110 ---- ---- ---- ---- 128.80 -3.80 132.60 2115 ---- ---- ---- ---- 131.40 -3.80 135.20 2120 ---- ---- ---- ---- 134.10 -3.80 137.90 2125 ---- ---- ---- ---- 136.70 -3.90 140.60 2130 ---- ---- ---- ---- 139.40 -3.90 143.30 2135 ---- ---- ---- ---- 142.10 -4.00 146.10 2140 ---- ---- ---- ---- 144.90 -4.00 148.90 2145 ---- ---- ---- ---- 147.70 -4.10 151.80 2150 ---- ---- ---- ---- 150.60 -4.00 154.60 2155 ---- ---- ---- ---- 153.40 -4.20 157.60 2160 ---- ---- ---- ---- 156.30 -4.20 160.50 2165 ---- ---- ---- ---- 159.30 -4.20 163.50 2170 ---- ---- ---- ---- 162.20 -4.30 166.50 2175 ---- ---- ---- ---- 165.20 -4.30 169.50 2180 ---- ---- ---- ---- 168.30 -4.30 172.60 2185 ---- ---- ---- ---- 171.30 -4.40 175.70 2190 ---- ---- ---- ---- 174.40 -4.40 178.80 2195 ---- ---- ---- ---- 177.50 -4.50 182.00 2200 ---- ---- ---- ---- 180.60 -4.50 185.10 2205 ---- ---- ---- ---- 183.80 -4.50 188.30 2210 ---- ---- ---- ---- 187.00 -4.60 191.60 2215 ---- ---- ---- ---- 190.20 -4.60 194.80 2220 ---- ---- ---- ---- 193.50 -4.60 198.10 2225 ---- ---- ---- ---- 196.70 -4.70 201.40 2230 ---- ---- ---- ---- 200.00 -4.70 204.70 2235 ---- ---- ---- ---- 203.30 -4.70 208.00 2240 ---- ---- ---- ---- 206.60 -4.80 211.40 2245 ---- ---- ---- ---- 210.00 -4.80 214.80 2250 ---- ---- ---- ---- 213.30 -4.90 218.20 2255 ---- ---- ---- ---- 216.70 -4.90 221.60 2260 ---- ---- ---- ---- 220.10 -4.90 225.00 2265 ---- ---- ---- ---- 223.60 -4.90 228.50 2270 ---- ---- ---- ---- 227.00 -5.00 232.00 2275 ---- ---- ---- ---- 230.50 -5.00 235.50 2280 ---- ---- ---- ---- 233.90 -5.10 239.00 2285 ---- ---- ---- ---- 237.50 -5.00 242.50 2290 ---- ---- ---- ---- 241.00 -5.10 246.10 2295 ---- ---- ---- ---- 244.50 -5.20 249.70 2300 ---- ---- ---- ---- 248.10 -5.20 253.30 2305 ---- ---- ---- ---- 251.70 -5.20 256.90 2310 ---- ---- ---- ---- 255.20 -5.30 260.50 2315 ---- ---- ---- ---- 258.90 -5.20 264.10 2320 ---- ---- ---- ---- 262.50 -5.30 267.80 2325 ---- ---- ---- ---- 266.10 -5.40 271.50 2330 ---- ---- ---- ---- 269.80 -5.40 275.20 2335 ---- ---- ---- ---- 273.50 -5.40 278.90 2340 ---- ---- ---- ---- 277.20 -5.40 282.60 2345 ---- ---- ---- ---- 280.90 -5.40 286.30 2350 ---- ---- ---- ---- 284.60 -5.50 290.10 2355 ---- ---- ---- ---- 288.40 -5.50 293.90 2360 ---- ---- ---- ---- 292.10 -5.60 297.70 2370 ---- ---- ---- ---- 299.70 -5.60 305.30 2380 ---- ---- ---- ---- 307.30 -5.70 313.00 2390 ---- ---- ---- ---- 315.00 -5.70 320.70 2400 ---- ---- ---- ---- 322.80 -5.70 328.50 2410 ---- ---- ---- ---- 330.60 -5.80 336.40 2420 ---- ---- ---- ---- 338.40 -5.90 344.30 2430 ---- ---- ---- ---- 346.30 -6.00 352.30 2440 ---- ---- ---- ---- 354.30 -6.00 360.30 2450 ---- ---- ---- ---- 362.30 -6.00 368.30 2475 ---- ---- ---- ---- 382.60 -6.10 388.70 2500 ---- ---- ---- ---- 403.10 -6.30 409.40 2525 ---- ---- ---- ---- 423.90 -6.40 430.30 2550 ---- ---- ---- ---- 445.00 -6.50 451.50 2575 ---- ---- ---- ---- 466.30 -6.60 472.90 2600 ---- ---- ---- ---- 487.90 -6.60 494.50 2625 ---- ---- ---- ---- 509.70 -6.70 516.40 2650 ---- ---- ---- ---- 531.60 -6.90 538.50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .60 .00 .60 1150 ---- ---- ---- ---- .70 .00 .70 1175 ---- ---- ---- ---- .80 -.10 .90 1200 ---- ---- ---- ---- 1.00 -.10 1.10 1220 ---- ---- ---- ---- 1.20 -.10 1.30 1225 ---- ---- ---- ---- 1.20 -.10 1.30 1230 ---- ---- ---- ---- 1.30 -.10 1.40 1240 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1260 ---- ---- ---- ---- 1.60 -.10 1.70 1270 ---- ---- ---- ---- 1.70 -.10 1.80 1275 ---- ---- ---- ---- 1.80 -.10 1.90 1280 ---- ---- ---- ---- 1.90 -.10 2.00 1290 ---- ---- ---- ---- 2.00 -.10 2.10 1300 ---- ---- ---- ---- 2.20 -.10 2.30 1310 ---- ---- ---- ---- 2.30 -.20 2.50 1315 ---- ---- ---- ---- 2.40 -.10 2.50 1320 ---- ---- ---- ---- 2.50 -.10 2.60 1325 ---- ---- ---- ---- 2.60 -.10 2.70 1330 ---- ---- ---- ---- 2.70 -.10 2.80 1335 ---- ---- ---- ---- 2.80 -.10 2.90 1340 ---- ---- ---- ---- 2.90 -.10 3.00 1345 ---- ---- ---- ---- 3.00 -.10 3.10 1350 ---- ---- ---- ---- 3.10 -.10 3.20 1355 ---- ---- ---- ---- 3.20 -.10 3.30 1360 ---- ---- ---- ---- 3.30 -.20 3.50 1365 ---- ---- ---- ---- 3.40 -.20 3.60 1370 ---- ---- ---- ---- 3.50 -.20 3.70 1375 ---- ---- ---- ---- 3.60 -.20 3.80 1380 ---- ---- ---- ---- 3.70 -.30 4.00 1385 ---- ---- ---- ---- 3.90 -.20 4.10 1390 ---- ---- ---- ---- 4.00 -.20 4.20 1395 ---- ---- ---- ---- 4.10 -.30 4.40 1400 ---- ---- ---- ---- 4.30 -.20 4.50 1405 ---- ---- ---- ---- 4.40 -.20 4.60 1410 ---- ---- ---- ---- 4.50 -.30 4.80 1415 ---- ---- ---- ---- 4.70 -.20 4.90 1420 ---- ---- ---- ---- 4.80 -.30 5.10 1425 ---- ---- ---- ---- 5.00 -.30 5.30 1430 ---- ---- ---- ---- 5.20 -.20 5.40 1435 ---- ---- ---- ---- 5.30 -.30 5.60 1440 ---- ---- ---- ---- 5.50 -.30 5.80 1445 ---- ---- ---- ---- 5.70 -.30 6.00 1450 ---- ---- ---- ---- 5.80 -.40 6.20 1455 ---- ---- ---- ---- 6.00 -.30 6.30 1460 ---- ---- ---- ---- 6.20 -.30 6.50 1465 ---- ---- ---- ---- 6.40 -.30 6.70 1470 ---- ---- ---- ---- 6.60 -.30 6.90 1475 ---- ---- ---- ---- 6.80 -.40 7.20 1480 ---- ---- ---- ---- 7.00 -.40 7.40 1485 ---- ---- ---- ---- 7.20 -.40 7.60 1490 ---- ---- ---- ---- 7.40 -.40 7.80 1495 ---- ---- ---- ---- 7.70 -.40 8.10 1500 ---- ---- ---- ---- 7.90 -.40 8.30 1505 ---- ---- ---- ---- 8.10 -.40 8.50 1510 ---- ---- ---- ---- 8.40 -.40 8.80 1515 ---- ---- ---- ---- 8.60 -.40 9.00 1520 ---- ---- ---- ---- 8.90 -.40 9.30 1525 ---- ---- ---- ---- 9.10 -.50 9.60 1530 ---- ---- ---- ---- 9.40 -.40 9.80 1535 ---- ---- ---- ---- 9.60 -.50 10.10 1540 ---- ---- ---- ---- 9.90 -.50 10.40 1545 ---- ---- ---- ---- 10.20 -.50 10.70 1550 ---- ---- ---- ---- 10.50 -.50 11.00 1555 ---- ---- ---- ---- 10.80 -.50 11.30 1560 ---- ---- ---- ---- 11.10 -.50 11.60 1565 ---- ---- ---- ---- 11.40 -.60 12.00 1570 ---- ---- ---- ---- 11.70 -.60 12.30 1575 ---- ---- ---- ---- 12.00 -.60 12.60 1580 ---- ---- ---- ---- 12.40 -.60 13.00 1585 ---- ---- ---- ---- 12.70 -.60 13.30 1590 ---- ---- ---- ---- 13.10 -.60 13.70 1595 ---- ---- ---- ---- 13.40 -.70 14.10 1600 ---- ---- ---- ---- 13.80 -.60 14.40 1605 ---- ---- ---- ---- 14.20 -.60 14.80 1610 ---- ---- ---- ---- 14.50 -.70 15.20 1615 ---- ---- ---- ---- 14.90 -.70 15.60 1620 ---- ---- ---- ---- 15.30 -.70 16.00 1625 ---- ---- ---- ---- 15.70 -.80 16.50 1630 ---- ---- ---- ---- 16.10 -.80 16.90 1635 ---- ---- ---- ---- 16.60 -.70 17.30 1640 ---- ---- ---- ---- 17.00 -.80 17.80 1645 ---- ---- ---- ---- 17.40 -.80 18.20 1650 ---- ---- ---- ---- 17.90 -.80 18.70 1655 ---- ---- ---- ---- 18.30 -.90 19.20 1660 ---- ---- ---- ---- 18.80 -.90 19.70 1665 ---- ---- ---- ---- 19.30 -.90 20.20 1670 ---- ---- ---- ---- 19.80 -.90 20.70 1675 ---- ---- ---- ---- 20.30 -.90 21.20 1680 ---- ---- ---- ---- 20.80 -.90 21.70 1685 ---- ---- ---- ---- 21.30 -.90 22.20 1690 ---- ---- ---- ---- 21.80 -1.00 22.80 1695 ---- ---- ---- ---- 22.40 -1.00 23.40 1700 ---- ---- ---- ---- 22.90 -1.00 23.90 1705 ---- ---- ---- ---- 23.50 -1.00 24.50 1710 ---- ---- ---- ---- 24.00 -1.10 25.10 1715 ---- ---- ---- ---- 24.60 -1.10 25.70 1720 ---- ---- ---- ---- 25.20 -1.10 26.30 1725 ---- ---- ---- ---- 25.80 -1.20 27.00 1730 ---- ---- ---- ---- 26.40 -1.20 27.60 1735 ---- ---- ---- ---- 27.10 -1.10 28.20 1740 ---- ---- ---- ---- 27.70 -1.20 28.90 1745 ---- ---- ---- ---- 28.40 -1.20 29.60 1750 ---- ---- ---- ---- 29.00 -1.30 30.30 1755 ---- ---- ---- ---- 29.70 -1.30 31.00 1760 ---- ---- ---- ---- 30.40 -1.30 31.70 1765 ---- ---- ---- ---- 31.10 -1.30 32.40 1770 ---- ---- ---- ---- 31.80 -1.40 33.20 1775 ---- ---- ---- ---- 32.60 -1.30 33.90 1780 ---- ---- ---- ---- 33.30 -1.40 34.70 1785 ---- ---- ---- ---- 34.10 -1.40 35.50 1790 ---- ---- ---- ---- 34.80 -1.50 36.30 1795 ---- ---- ---- ---- 35.60 -1.50 37.10 1800 ---- ---- ---- ---- 36.40 -1.50 37.90 1805 ---- ---- ---- ---- 37.20 -1.50 38.70 1810 ---- ---- ---- ---- 38.10 -1.50 39.60 1815 ---- ---- ---- ---- 38.90 -1.60 40.50 1820 ---- ---- ---- ---- 39.80 -1.50 41.30 1825 ---- ---- ---- ---- 40.60 -1.60 42.20 1830 ---- ---- ---- ---- 41.50 -1.70 43.20 1835 ---- ---- ---- ---- 42.40 -1.70 44.10 1840 ---- ---- ---- ---- 43.30 -1.70 45.00 1845 ---- ---- ---- ---- 44.30 -1.70 46.00 1850 ---- ---- ---- ---- 45.20 -1.80 47.00 700 1855 ---- ---- ---- ---- 46.20 -1.80 48.00 1860 ---- ---- ---- ---- 47.20 -1.80 49.00 1865 ---- ---- ---- ---- 48.20 -1.80 50.00 1870 ---- ---- ---- ---- 49.20 -1.90 51.10 1875 ---- ---- ---- ---- 50.20 -1.90 52.10 1880 ---- ---- ---- ---- 51.30 -1.90 53.20 1885 ---- ---- ---- ---- 52.40 -2.00 54.40 1890 ---- ---- ---- ---- 53.50 -2.00 55.50 1895 ---- ---- ---- ---- 54.60 -2.10 56.70 1900 ---- ---- ---- ---- 55.80 -2.00 57.80 1905 ---- ---- ---- ---- 57.00 -2.10 59.10 1910 ---- ---- ---- ---- 58.20 -2.10 60.30 1915 ---- ---- ---- ---- 59.40 -2.20 61.60 1920 ---- ---- ---- ---- 60.70 -2.20 62.90 1925 ---- ---- ---- ---- 61.90 -2.30 64.20 1930 ---- ---- ---- ---- 63.30 -2.20 65.50 1935 ---- ---- ---- ---- 64.60 -2.30 66.90 1940 ---- ---- ---- ---- 66.00 -2.30 68.30 1945 ---- ---- ---- ---- 67.40 -2.40 69.80 1950 ---- ---- ---- ---- 68.80 -2.50 71.30 1955 ---- ---- ---- ---- 70.30 -2.50 72.80 1960 ---- ---- ---- ---- 71.80 -2.50 74.30 1965 ---- ---- ---- ---- 73.40 -2.50 75.90 1970 ---- ---- ---- ---- 74.90 -2.60 77.50 1975 ---- ---- ---- ---- 76.50 -2.60 79.10 1980 ---- ---- ---- ---- 78.20 -2.60 80.80 1985 ---- ---- ---- ---- 79.90 -2.60 82.50 1990 ---- ---- ---- ---- 81.60 -2.70 84.30 1995 ---- ---- ---- ---- 83.30 -2.80 86.10 2000 ---- ---- ---- ---- 85.10 -2.80 87.90 2005 ---- ---- ---- ---- 86.90 -2.80 89.70 2010 ---- ---- ---- ---- 88.80 -2.80 91.60 2015 ---- ---- ---- ---- 90.60 -3.00 93.60 2020 ---- ---- ---- ---- 92.60 -2.90 95.50 2025 ---- ---- ---- ---- 94.50 -3.00 97.50 2030 ---- ---- ---- ---- 96.50 -3.00 99.50 2035 ---- ---- ---- ---- 98.50 -3.10 101.60 2040 ---- ---- ---- ---- 100.60 -3.10 103.70 2045 ---- ---- ---- ---- 102.60 -3.20 105.80 2050 ---- ---- ---- ---- 104.70 -3.20 107.90 2055 ---- ---- ---- ---- 106.90 -3.20 110.10 2060 ---- ---- ---- ---- 109.10 -3.20 112.30 2065 ---- ---- ---- ---- 111.30 -3.30 114.60 2070 ---- ---- ---- ---- 113.50 -3.40 116.90 2075 ---- ---- ---- ---- 115.80 -3.40 119.20 2080 ---- ---- ---- ---- 118.10 -3.50 121.60 2085 ---- ---- ---- ---- 120.50 -3.50 124.00 2090 ---- ---- ---- ---- 122.90 -3.50 126.40 2095 ---- ---- ---- ---- 125.30 -3.60 128.90 2100 ---- ---- ---- ---- 127.80 -3.60 131.40 2105 ---- ---- ---- ---- 130.30 -3.60 133.90 2110 ---- ---- ---- ---- 132.80 -3.70 136.50 2115 ---- ---- ---- ---- 135.30 -3.80 139.10 2120 ---- ---- ---- ---- 137.90 -3.80 141.70 2125 ---- ---- ---- ---- 140.60 -3.80 144.40 2130 ---- ---- ---- ---- 143.20 -3.90 147.10 2135 ---- ---- ---- ---- 145.90 -3.90 149.80 2140 ---- ---- ---- ---- 148.70 -3.90 152.60 2145 ---- ---- ---- ---- 151.50 -3.90 155.40 2150 ---- ---- ---- ---- 154.30 -4.00 158.30 2155 ---- ---- ---- ---- 157.10 -4.00 161.10 2160 ---- ---- ---- ---- 160.00 -4.00 164.00 2165 ---- ---- ---- ---- 162.90 -4.10 167.00 2170 ---- ---- ---- ---- 165.80 -4.20 170.00 2175 ---- ---- ---- ---- 168.80 -4.20 173.00 2180 ---- ---- ---- ---- 171.80 -4.20 176.00 2185 ---- ---- ---- ---- 174.80 -4.30 179.10 2190 ---- ---- ---- ---- 177.90 -4.30 182.20 2195 ---- ---- ---- ---- 181.00 -4.30 185.30 2200 ---- ---- ---- ---- 184.10 -4.30 188.40 2205 ---- ---- ---- ---- 187.20 -4.40 191.60 2210 ---- ---- ---- ---- 190.40 -4.40 194.80 2215 ---- ---- ---- ---- 193.60 -4.50 198.10 2220 ---- ---- ---- ---- 196.80 -4.50 201.30 2225 ---- ---- ---- ---- 200.10 -4.50 204.60 2230 ---- ---- ---- ---- 203.40 -4.50 207.90 2235 ---- ---- ---- ---- 206.70 -4.60 211.30 2240 ---- ---- ---- ---- 210.00 -4.60 214.60 2245 ---- ---- ---- ---- 213.30 -4.70 218.00 2250 ---- ---- ---- ---- 216.70 -4.70 221.40 2255 ---- ---- ---- ---- 220.10 -4.80 224.90 2260 ---- ---- ---- ---- 223.50 -4.80 228.30 2265 ---- ---- ---- ---- 227.00 -4.80 231.80 2270 ---- ---- ---- ---- 230.50 -4.80 235.30 2275 ---- ---- ---- ---- 233.90 -4.90 238.80 2280 ---- ---- ---- ---- 237.40 -4.90 242.30 2285 ---- ---- ---- ---- 241.00 -4.90 245.90 2290 ---- ---- ---- ---- 244.50 -5.00 249.50 2295 ---- ---- ---- ---- 248.10 -5.00 253.10 2300 ---- ---- ---- ---- 251.70 -5.00 256.70 2305 ---- ---- ---- ---- 255.30 -5.00 260.30 2310 ---- ---- ---- ---- 258.90 -5.10 264.00 2315 ---- ---- ---- ---- 262.50 -5.20 267.70 2320 ---- ---- ---- ---- 266.20 -5.10 271.30 2325 ---- ---- ---- ---- 269.90 -5.10 275.00 2330 ---- ---- ---- ---- 273.60 -5.20 278.80 2335 ---- ---- ---- ---- 277.30 -5.20 282.50 2340 ---- ---- ---- ---- 281.00 -5.30 286.30 2345 ---- ---- ---- ---- 284.70 -5.30 290.00 2350 ---- ---- ---- ---- 288.50 -5.30 293.80 2355 ---- ---- ---- ---- 292.30 -5.30 297.60 2360 ---- ---- ---- ---- 296.10 -5.30 301.40 2365 ---- ---- ---- ---- 299.90 -5.40 305.30 2370 ---- ---- ---- ---- 303.70 -5.40 309.10 2375 ---- ---- ---- ---- 307.50 -5.50 313.00 2380 ---- ---- ---- ---- 311.40 -5.40 316.80 2385 ---- ---- ---- ---- 315.20 -5.50 320.70 2390 ---- ---- ---- ---- 319.10 -5.50 324.60 2395 ---- ---- ---- ---- 323.00 -5.50 328.50 2400 ---- ---- ---- ---- 326.90 -5.50 332.40 2405 ---- ---- ---- ---- 330.80 -5.60 336.40 2410 ---- ---- ---- ---- 334.70 -5.60 340.30 2415 ---- ---- ---- ---- 338.60 -5.70 344.30 2420 ---- ---- ---- ---- 342.60 -5.70 348.30 2425 ---- ---- ---- ---- 346.60 -5.70 352.30 2430 ---- ---- ---- ---- 350.50 -5.80 356.30 2435 ---- ---- ---- ---- 354.50 -5.80 360.30 2440 ---- ---- ---- ---- 358.50 -5.80 364.30 2450 ---- ---- ---- ---- 366.60 -5.80 372.40 2460 ---- ---- ---- ---- 374.70 -5.80 380.50 2470 ---- ---- ---- ---- 382.80 -5.90 388.70 2475 ---- ---- ---- ---- 386.90 -5.90 392.80 2480 ---- ---- ---- ---- 391.00 -5.90 396.90 2490 ---- ---- ---- ---- 399.20 -6.00 405.20 2500 ---- ---- ---- ---- 407.40 -6.10 413.50 2510 ---- ---- ---- ---- 415.70 -6.10 421.80 2520 ---- ---- ---- ---- 424.10 -6.10 430.20 2525 ---- ---- ---- ---- 428.30 -6.10 434.40 2530 ---- ---- ---- ---- 432.50 -6.10 438.60 2550 ---- ---- ---- ---- 449.30 -6.30 455.60 2575 ---- ---- ---- ---- 470.60 -6.40 477.00 2600 ---- ---- ---- ---- 492.20 -6.40 498.60 2625 ---- ---- ---- ---- 513.90 -6.50 520.40 2650 ---- ---- ---- ---- 535.80 -6.50 542.30 2675 ---- ---- ---- ---- 557.80 -6.70 564.50 2700 ---- ---- ---- ---- 580.10 -6.70 586.80 2725 ---- ---- ---- ---- 602.50 -6.80 609.30 2750 ---- ---- ---- ---- 625.00 -6.90 631.90 2775 ---- ---- ---- ---- 647.70 -7.00 654.70 2800 ---- ---- ---- ---- 670.60 -6.90 677.50 2825 ---- ---- ---- ---- 693.50 -7.10 700.60 2850 ---- ---- ---- ---- 716.60 -7.10 723.70 2875 ---- ---- ---- ---- 739.70 -7.20 746.90 2900 ---- ---- ---- ---- 763.00 -7.20 770.20 2925 ---- ---- ---- ---- 786.40 -7.30 793.70 2950 ---- ---- ---- ---- 809.90 -7.30 817.20 2975 ---- ---- ---- ---- 833.40 -7.40 840.80 3000 ---- ---- ---- ---- 857.10 -7.40 864.50 3100 ---- ---- ---- ---- 952.40 -7.60 960.00 3200 ---- ---- ---- ---- 1048.80 -7.80 1056.60 3300 ---- ---- ---- ---- 1146.00 -8.00 1154.00 3400 ---- ---- ---- ---- 1243.90 -8.10 1252.00 3500 ---- ---- ---- ---- 1342.40 -8.20 1350.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.00 .00 1.00 1100 ---- ---- ---- ---- 1.20 .00 1.20 1125 ---- ---- ---- ---- 1.40 -.10 1.50 1150 ---- ---- ---- ---- 1.60 -.10 1.70 1175 ---- ---- ---- ---- 2.00 -.10 2.10 1200 ---- ---- ---- ---- 2.30 -.10 2.40 1225 ---- ---- ---- ---- 2.70 -.10 2.80 1250 ---- ---- ---- ---- 3.20 -.10 3.30 1270 ---- ---- ---- ---- 3.60 -.20 3.80 1275 ---- ---- ---- ---- 3.70 -.20 3.90 1280 ---- ---- ---- ---- 3.80 -.20 4.00 1290 ---- ---- ---- ---- 4.10 -.10 4.20 1300 ---- ---- ---- ---- 4.30 -.20 4.50 1310 ---- ---- ---- ---- 4.60 -.20 4.80 1320 ---- ---- ---- ---- 4.80 -.30 5.10 1325 ---- ---- ---- ---- 5.00 -.20 5.20 1330 ---- ---- ---- ---- 5.10 -.30 5.40 1340 ---- ---- ---- ---- 5.40 -.30 5.70 1350 ---- ---- ---- ---- 5.70 -.30 6.00 1360 ---- ---- ---- ---- 6.10 -.20 6.30 1370 ---- ---- ---- ---- 6.40 -.30 6.70 1375 ---- ---- ---- ---- 6.60 -.30 6.90 1380 ---- ---- ---- ---- 6.80 -.30 7.10 1385 ---- ---- ---- ---- 7.00 -.30 7.30 1390 ---- ---- ---- ---- 7.20 -.30 7.50 1395 ---- ---- ---- ---- 7.40 -.30 7.70 1400 ---- ---- ---- ---- 7.60 -.30 7.90 1405 ---- ---- ---- ---- 7.80 -.30 8.10 1410 ---- ---- ---- ---- 8.00 -.30 8.30 1415 ---- ---- ---- ---- 8.20 -.30 8.50 1420 ---- ---- ---- ---- 8.40 -.40 8.80 1425 ---- ---- ---- ---- 8.60 -.40 9.00 1430 ---- ---- ---- ---- 8.80 -.40 9.20 1435 ---- ---- ---- ---- 9.10 -.40 9.50 1440 ---- ---- ---- ---- 9.30 -.40 9.70 1445 ---- ---- ---- ---- 9.60 -.40 10.00 1450 ---- ---- ---- ---- 9.80 -.40 10.20 1455 ---- ---- ---- ---- 10.10 -.40 10.50 1460 ---- ---- ---- ---- 10.30 -.50 10.80 1465 ---- ---- ---- ---- 10.60 -.40 11.00 1470 ---- ---- ---- ---- 10.90 -.40 11.30 1475 ---- ---- ---- ---- 11.10 -.50 11.60 1480 ---- ---- ---- ---- 11.40 -.50 11.90 1485 ---- ---- ---- ---- 11.70 -.50 12.20 1490 ---- ---- ---- ---- 12.00 -.50 12.50 1495 ---- ---- ---- ---- 12.30 -.50 12.80 1500 ---- ---- ---- ---- 12.60 -.50 13.10 1505 ---- ---- ---- ---- 12.90 -.50 13.40 1510 ---- ---- ---- ---- 13.20 -.60 13.80 1515 ---- ---- ---- ---- 13.50 -.60 14.10 1520 ---- ---- ---- ---- 13.90 -.50 14.40 1525 ---- ---- ---- ---- 14.20 -.60 14.80 1530 ---- ---- ---- ---- 14.60 -.50 15.10 1535 ---- ---- ---- ---- 14.90 -.60 15.50 1540 ---- ---- ---- ---- 15.30 -.60 15.90 1545 ---- ---- ---- ---- 15.60 -.60 16.20 1550 ---- ---- ---- ---- 16.00 -.60 16.60 1555 ---- ---- ---- ---- 16.40 -.60 17.00 1560 ---- ---- ---- ---- 16.80 -.60 17.40 1565 ---- ---- ---- ---- 17.10 -.70 17.80 1570 ---- ---- ---- ---- 17.50 -.70 18.20 1575 ---- ---- ---- ---- 18.00 -.70 18.70 1580 ---- ---- ---- ---- 18.40 -.70 19.10 1585 ---- ---- ---- ---- 18.80 -.70 19.50 1590 ---- ---- ---- ---- 19.20 -.80 20.00 1595 ---- ---- ---- ---- 19.70 -.70 20.40 1600 ---- ---- ---- ---- 20.10 -.80 20.90 1605 ---- ---- ---- ---- 20.50 -.80 21.30 1610 ---- ---- ---- ---- 21.00 -.80 21.80 1615 ---- ---- ---- ---- 21.50 -.80 22.30 1620 ---- ---- ---- ---- 22.00 -.80 22.80 1625 ---- ---- ---- ---- 22.40 -.90 23.30 1630 ---- ---- ---- ---- 22.90 -.90 23.80 1635 ---- ---- ---- ---- 23.40 -.90 24.30 1640 ---- ---- ---- ---- 24.00 -.80 24.80 1645 ---- ---- ---- ---- 24.50 -.90 25.40 1650 ---- ---- ---- ---- 25.00 -.90 25.90 1655 ---- ---- ---- ---- 25.50 -1.00 26.50 1660 ---- ---- ---- ---- 26.10 -.90 27.00 1665 ---- ---- ---- ---- 26.60 -1.00 27.60 1670 ---- ---- ---- ---- 27.20 -1.00 28.20 1675 ---- ---- ---- ---- 27.80 -1.00 28.80 1680 ---- ---- ---- ---- 28.40 -1.00 29.40 1685 ---- ---- ---- ---- 29.00 -1.00 30.00 1690 ---- ---- ---- ---- 29.60 -1.00 30.60 1695 ---- ---- ---- ---- 30.20 -1.10 31.30 1700 ---- ---- ---- ---- 30.80 -1.10 31.90 1705 ---- ---- ---- ---- 31.50 -1.10 32.60 1710 ---- ---- ---- ---- 32.10 -1.10 33.20 1715 ---- ---- ---- ---- 32.80 -1.10 33.90 1720 ---- ---- ---- ---- 33.40 -1.20 34.60 1725 ---- ---- ---- ---- 34.10 -1.20 35.30 1730 ---- ---- ---- ---- 34.80 -1.20 36.00 1735 ---- ---- ---- ---- 35.50 -1.20 36.70 1740 ---- ---- ---- ---- 36.20 -1.30 37.50 1745 ---- ---- ---- ---- 36.90 -1.30 38.20 1750 ---- ---- ---- ---- 37.70 -1.30 39.00 1755 ---- ---- ---- ---- 38.40 -1.30 39.70 1760 ---- ---- ---- ---- 39.20 -1.30 40.50 1765 ---- ---- ---- ---- 39.90 -1.40 41.30 1770 ---- ---- ---- ---- 40.70 -1.40 42.10 1775 ---- ---- ---- ---- 41.50 -1.40 42.90 1780 ---- ---- ---- ---- 42.30 -1.40 43.70 1785 ---- ---- ---- ---- 43.10 -1.50 44.60 1790 ---- ---- ---- ---- 44.00 -1.40 45.40 1795 ---- ---- ---- ---- 44.80 -1.50 46.30 1800 ---- ---- ---- ---- 45.60 -1.60 47.20 1805 ---- ---- ---- ---- 46.50 -1.60 48.10 1810 ---- ---- ---- ---- 47.40 -1.60 49.00 1815 ---- ---- ---- ---- 48.30 -1.60 49.90 1820 ---- ---- ---- ---- 49.20 -1.60 50.80 1825 ---- ---- ---- ---- 50.10 -1.60 51.70 1830 ---- ---- ---- ---- 51.00 -1.70 52.70 1835 ---- ---- ---- ---- 52.00 -1.70 53.70 1840 ---- ---- ---- ---- 52.90 -1.80 54.70 1845 ---- ---- ---- ---- 53.90 -1.80 55.70 1850 ---- ---- ---- ---- 54.90 -1.80 56.70 1855 ---- ---- ---- ---- 55.90 -1.80 57.70 1860 ---- ---- ---- ---- 56.90 -1.80 58.70 1865 ---- ---- ---- ---- 57.90 -1.90 59.80 1870 ---- ---- ---- ---- 59.00 -1.90 60.90 1875 ---- ---- ---- ---- 60.00 -1.90 61.90 1880 ---- ---- ---- ---- 61.10 -1.90 63.00 1885 ---- ---- ---- ---- 62.20 -2.00 64.20 1890 ---- ---- ---- ---- 63.30 -2.00 65.30 1895 ---- ---- ---- ---- 64.40 -2.00 66.40 1900 ---- ---- ---- ---- 65.60 -2.00 67.60 1905 ---- ---- ---- ---- 66.80 -2.00 68.80 1910 ---- ---- ---- ---- 68.00 -2.00 70.00 1915 ---- ---- ---- ---- 69.20 -2.10 71.30 1920 ---- ---- ---- ---- 70.40 -2.10 72.50 1925 ---- ---- ---- ---- 71.70 -2.10 73.80 1930 ---- ---- ---- ---- 72.90 -2.20 75.10 1935 ---- ---- ---- ---- 74.20 -2.30 76.50 1940 ---- ---- ---- ---- 75.60 -2.20 77.80 1945 ---- ---- ---- ---- 76.90 -2.30 79.20 1950 ---- ---- ---- ---- 78.30 -2.30 80.60 1955 ---- ---- ---- ---- 79.70 -2.40 82.10 1960 ---- ---- ---- ---- 81.20 -2.40 83.60 1965 ---- ---- ---- ---- 82.70 -2.40 85.10 1970 ---- ---- ---- ---- 84.20 -2.40 86.60 1975 ---- ---- ---- ---- 85.70 -2.50 88.20 1980 ---- ---- ---- ---- 87.30 -2.50 89.80 1985 ---- ---- ---- ---- 88.90 -2.50 91.40 1990 ---- ---- ---- ---- 90.50 -2.60 93.10 1995 ---- ---- ---- ---- 92.20 -2.60 94.80 2000 ---- ---- ---- ---- 93.90 -2.60 96.50 2005 ---- ---- ---- ---- 95.60 -2.70 98.30 2010 ---- ---- ---- ---- 97.40 -2.70 100.10 2015 ---- ---- ---- ---- 99.20 -2.70 101.90 2020 ---- ---- ---- ---- 101.00 -2.80 103.80 2025 ---- ---- ---- ---- 102.90 -2.80 105.70 2030 ---- ---- ---- ---- 104.80 -2.80 107.60 2035 ---- ---- ---- ---- 106.70 -2.90 109.60 2040 ---- ---- ---- ---- 108.70 -2.90 111.60 2045 ---- ---- ---- ---- 110.70 -2.90 113.60 2050 ---- ---- ---- ---- 112.70 -3.00 115.70 2055 ---- ---- ---- ---- 114.80 -3.00 117.80 2060 ---- ---- ---- ---- 116.90 -3.00 119.90 2065 ---- ---- ---- ---- 119.00 -3.10 122.10 2070 ---- ---- ---- ---- 121.20 -3.10 124.30 2075 ---- ---- ---- ---- 123.30 -3.20 126.50 2080 ---- ---- ---- ---- 125.60 -3.10 128.70 2085 ---- ---- ---- ---- 127.80 -3.20 131.00 2090 ---- ---- ---- ---- 130.10 -3.20 133.30 2095 ---- ---- ---- ---- 132.40 -3.30 135.70 2100 ---- ---- ---- ---- 134.80 -3.30 138.10 2105 ---- ---- ---- ---- 137.10 -3.40 140.50 2110 ---- ---- ---- ---- 139.60 -3.30 142.90 2115 ---- ---- ---- ---- 142.00 -3.40 145.40 2120 ---- ---- ---- ---- 144.50 -3.40 147.90 2125 ---- ---- ---- ---- 147.00 -3.50 150.50 2130 ---- ---- ---- ---- 149.50 -3.60 153.10 2135 ---- ---- ---- ---- 152.10 -3.60 155.70 2140 ---- ---- ---- ---- 154.70 -3.60 158.30 2145 ---- ---- ---- ---- 157.40 -3.60 161.00 2150 ---- ---- ---- ---- 160.10 -3.60 163.70 2155 ---- ---- ---- ---- 162.80 -3.70 166.50 2160 ---- ---- ---- ---- 165.50 -3.80 169.30 2165 ---- ---- ---- ---- 168.30 -3.80 172.10 2170 ---- ---- ---- ---- 171.10 -3.80 174.90 2175 ---- ---- ---- ---- 174.00 -3.80 177.80 2180 ---- ---- ---- ---- 176.80 -3.90 180.70 2185 ---- ---- ---- ---- 179.80 -3.90 183.70 2190 ---- ---- ---- ---- 182.70 -3.90 186.60 2195 ---- ---- ---- ---- 185.70 -3.90 189.60 2200 ---- ---- ---- ---- 188.70 -4.00 192.70 2205 ---- ---- ---- ---- 191.70 -4.00 195.70 2210 ---- ---- ---- ---- 194.80 -4.00 198.80 2215 ---- ---- ---- ---- 197.80 -4.10 201.90 2220 ---- ---- ---- ---- 201.00 -4.10 205.10 2225 ---- ---- ---- ---- 204.10 -4.20 208.30 2230 ---- ---- ---- ---- 207.30 -4.10 211.40 2235 ---- ---- ---- ---- 210.50 -4.20 214.70 2240 ---- ---- ---- ---- 213.70 -4.20 217.90 2245 ---- ---- ---- ---- 216.90 -4.30 221.20 2250 ---- ---- ---- ---- 220.20 -4.30 224.50 2255 ---- ---- ---- ---- 223.50 -4.30 227.80 2260 ---- ---- ---- ---- 226.80 -4.40 231.20 2265 ---- ---- ---- ---- 230.10 -4.40 234.50 2270 ---- ---- ---- ---- 233.50 -4.40 237.90 2275 ---- ---- ---- ---- 236.90 -4.40 241.30 2280 ---- ---- ---- ---- 240.30 -4.50 244.80 2285 ---- ---- ---- ---- 243.70 -4.50 248.20 2290 ---- ---- ---- ---- 247.20 -4.50 251.70 2295 ---- ---- ---- ---- 250.60 -4.60 255.20 2300 ---- ---- ---- ---- 254.10 -4.60 258.70 2305 ---- ---- ---- ---- 257.60 -4.60 262.20 2310 ---- ---- ---- ---- 261.10 -4.70 265.80 2315 ---- ---- ---- ---- 264.70 -4.70 269.40 2320 ---- ---- ---- ---- 268.20 -4.70 272.90 2325 ---- ---- ---- ---- 271.80 -4.70 276.50 2330 ---- ---- ---- ---- 275.40 -4.80 280.20 2335 ---- ---- ---- ---- 279.00 -4.80 283.80 2340 ---- ---- ---- ---- 282.70 -4.80 287.50 2345 ---- ---- ---- ---- 286.30 -4.80 291.10 2350 ---- ---- ---- ---- 290.00 -4.80 294.80 2355 ---- ---- ---- ---- 293.60 -4.90 298.50 2360 ---- ---- ---- ---- 297.30 -4.90 302.20 2365 ---- ---- ---- ---- 301.00 -5.00 306.00 2370 ---- ---- ---- ---- 304.80 -4.90 309.70 2375 ---- ---- ---- ---- 308.50 -5.00 313.50 2380 ---- ---- ---- ---- 312.20 -5.00 317.20 2385 ---- ---- ---- ---- 316.00 -5.00 321.00 2390 ---- ---- ---- ---- 319.80 -5.00 324.80 2395 ---- ---- ---- ---- 323.60 -5.00 328.60 2400 ---- ---- ---- ---- 327.40 -5.10 332.50 2405 ---- ---- ---- ---- 331.20 -5.10 336.30 2410 ---- ---- ---- ---- 335.00 -5.20 340.20 2415 ---- ---- ---- ---- 338.90 -5.10 344.00 2420 ---- ---- ---- ---- 342.70 -5.20 347.90 2425 ---- ---- ---- ---- 346.60 -5.20 351.80 2430 ---- ---- ---- ---- 350.50 -5.20 355.70 2435 ---- ---- ---- ---- 354.30 -5.30 359.60 2440 ---- ---- ---- ---- 358.30 -5.20 363.50 2445 ---- ---- ---- ---- 362.20 -5.30 367.50 2450 ---- ---- ---- ---- 366.10 -5.30 371.40 2455 ---- ---- ---- ---- 370.00 -5.40 375.40 2460 ---- ---- ---- ---- 374.00 -5.30 379.30 2470 ---- ---- ---- ---- 381.90 -5.40 387.30 2475 ---- ---- ---- ---- 385.90 -5.40 391.30 2480 ---- ---- ---- ---- 389.90 -5.40 395.30 2490 ---- ---- ---- ---- 397.90 -5.50 403.40 2500 ---- ---- ---- ---- 406.00 -5.50 411.50 2510 ---- ---- ---- ---- 414.10 -5.50 419.60 2520 ---- ---- ---- ---- 422.20 -5.60 427.80 2525 ---- ---- ---- ---- 426.30 -5.60 431.90 2530 ---- ---- ---- ---- 430.40 -5.60 436.00 2540 ---- ---- ---- ---- 438.60 -5.70 444.30 2550 ---- ---- ---- ---- 446.90 -5.70 452.60 2560 ---- ---- ---- ---- 455.20 -5.70 460.90 2575 ---- ---- ---- ---- 467.70 -5.80 473.50 2600 ---- ---- ---- ---- 488.70 -5.90 494.60 2625 ---- ---- ---- ---- 509.90 -6.00 515.90 2650 ---- ---- ---- ---- 531.30 -6.10 537.40 2675 ---- ---- ---- ---- 552.90 -6.10 559.00 2700 ---- ---- ---- ---- 574.70 -6.20 580.90 2725 ---- ---- ---- ---- 596.60 -6.30 602.90 2750 ---- ---- ---- ---- 618.70 -6.30 625.00 3000 ---- ---- ---- ---- 846.30 -6.90 853.20 3500 ---- ---- ---- ---- 1324.50 -7.60 1332.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.20 -.30 8.50 1350 ---- ---- ---- ---- 9.20 -.40 9.60 1375 ---- ---- ---- ---- 10.40 -.40 10.80 1400 ---- ---- ---- ---- 11.70 -.40 12.10 1425 ---- ---- ---- ---- 13.10 -.50 13.60 1450 ---- ---- ---- ---- 14.60 -.50 15.10 1475 ---- ---- ---- ---- 16.30 -.60 16.90 1500 ---- ---- ---- ---- 18.20 -.60 18.80 1520 ---- ---- ---- ---- 19.80 -.60 20.40 1525 ---- ---- ---- ---- 20.20 -.60 20.80 1530 ---- ---- ---- ---- 20.60 -.70 21.30 1540 ---- ---- ---- ---- 21.40 -.70 22.10 1550 ---- ---- ---- ---- 22.30 -.80 23.10 1560 ---- ---- ---- ---- 23.20 -.80 24.00 1570 ---- ---- ---- ---- 24.20 -.80 25.00 1575 ---- ---- ---- ---- 24.70 -.80 25.50 1580 ---- ---- ---- ---- 25.20 -.80 26.00 1590 ---- ---- ---- ---- 26.20 -.80 27.00 1600 ---- ---- ---- ---- 27.20 -.90 28.10 1610 ---- ---- ---- ---- 28.30 -.90 29.20 1615 ---- ---- ---- ---- 28.80 -.90 29.70 1620 ---- ---- ---- ---- 29.40 -.90 30.30 1625 ---- ---- ---- ---- 30.00 -.90 30.90 1630 ---- ---- ---- ---- 30.50 -1.00 31.50 1635 ---- ---- ---- ---- 31.10 -1.00 32.10 1640 ---- ---- ---- ---- 31.70 -1.00 32.70 1645 ---- ---- ---- ---- 32.30 -1.00 33.30 1650 ---- ---- ---- ---- 32.90 -1.00 33.90 1655 ---- ---- ---- ---- 33.50 -1.00 34.50 1660 ---- ---- ---- ---- 34.10 -1.10 35.20 1665 ---- ---- ---- ---- 34.80 -1.00 35.80 1670 ---- ---- ---- ---- 35.40 -1.10 36.50 1675 ---- ---- ---- ---- 36.10 -1.10 37.20 1680 ---- ---- ---- ---- 36.70 -1.10 37.80 1685 ---- ---- ---- ---- 37.40 -1.10 38.50 1690 ---- ---- ---- ---- 38.10 -1.10 39.20 1695 ---- ---- ---- ---- 38.80 -1.10 39.90 1700 ---- ---- ---- ---- 39.50 -1.20 40.70 1705 ---- ---- ---- ---- 40.20 -1.20 41.40 1710 ---- ---- ---- ---- 40.90 -1.20 42.10 1715 ---- ---- ---- ---- 41.60 -1.30 42.90 1720 ---- ---- ---- ---- 42.40 -1.20 43.60 1725 ---- ---- ---- ---- 43.10 -1.30 44.40 1730 ---- ---- ---- ---- 43.90 -1.30 45.20 1735 ---- ---- ---- ---- 44.60 -1.40 46.00 1740 ---- ---- ---- ---- 45.40 -1.40 46.80 1745 ---- ---- ---- ---- 46.20 -1.40 47.60 1750 ---- ---- ---- ---- 47.00 -1.40 48.40 1755 ---- ---- ---- ---- 47.80 -1.40 49.20 1760 ---- ---- ---- ---- 48.70 -1.40 50.10 1765 ---- ---- ---- ---- 49.50 -1.40 50.90 1770 ---- ---- ---- ---- 50.30 -1.50 51.80 1775 ---- ---- ---- ---- 51.20 -1.50 52.70 1780 ---- ---- ---- ---- 52.10 -1.40 53.50 1785 ---- ---- ---- ---- 52.90 -1.50 54.40 1790 ---- ---- ---- ---- 53.80 -1.50 55.30 1795 ---- ---- ---- ---- 54.70 -1.60 56.30 1800 ---- ---- ---- ---- 55.60 -1.60 57.20 1805 ---- ---- ---- ---- 56.60 -1.60 58.20 1810 ---- ---- ---- ---- 57.50 -1.60 59.10 1815 ---- ---- ---- ---- 58.40 -1.70 60.10 1820 ---- ---- ---- ---- 59.40 -1.70 61.10 1825 ---- ---- ---- ---- 60.40 -1.70 62.10 1830 ---- ---- ---- ---- 61.40 -1.70 63.10 1835 ---- ---- ---- ---- 62.40 -1.70 64.10 1840 ---- ---- ---- ---- 63.40 -1.70 65.10 1845 ---- ---- ---- ---- 64.40 -1.80 66.20 1850 ---- ---- ---- ---- 65.40 -1.80 67.20 1855 ---- ---- ---- ---- 66.50 -1.80 68.30 1860 ---- ---- ---- ---- 67.50 -1.90 69.40 1865 ---- ---- ---- ---- 68.60 -1.90 70.50 1870 ---- ---- ---- ---- 69.70 -1.90 71.60 1875 ---- ---- ---- ---- 70.80 -1.90 72.70 1880 ---- ---- ---- ---- 71.90 -1.90 73.80 1885 ---- ---- ---- ---- 73.00 -2.00 75.00 1890 ---- ---- ---- ---- 74.20 -1.90 76.10 1895 ---- ---- ---- ---- 75.30 -2.00 77.30 1900 ---- ---- ---- ---- 76.50 -2.00 78.50 1905 ---- ---- ---- ---- 77.70 -2.00 79.70 1910 ---- ---- ---- ---- 78.90 -2.10 81.00 1915 ---- ---- ---- ---- 80.10 -2.10 82.20 1920 ---- ---- ---- ---- 81.40 -2.10 83.50 1925 ---- ---- ---- ---- 82.60 -2.20 84.80 1930 ---- ---- ---- ---- 83.90 -2.20 86.10 1935 ---- ---- ---- ---- 85.20 -2.20 87.40 1940 ---- ---- ---- ---- 86.60 -2.20 88.80 1945 ---- ---- ---- ---- 87.90 -2.30 90.20 1950 ---- ---- ---- ---- 89.30 -2.30 91.60 1955 ---- ---- ---- ---- 90.70 -2.30 93.00 1960 ---- ---- ---- ---- 92.10 -2.40 94.50 1965 ---- ---- ---- ---- 93.60 -2.40 96.00 1970 ---- ---- ---- ---- 95.10 -2.40 97.50 1975 ---- ---- ---- ---- 96.60 -2.40 99.00 1980 ---- ---- ---- ---- 98.20 -2.40 100.60 1985 ---- ---- ---- ---- 99.70 -2.50 102.20 1990 ---- ---- ---- ---- 101.40 -2.50 103.90 1995 ---- ---- ---- ---- 103.00 -2.50 105.50 2000 ---- ---- ---- ---- 104.70 -2.50 107.20 2005 ---- ---- ---- ---- 106.40 -2.60 109.00 2010 ---- ---- ---- ---- 108.10 -2.60 110.70 2015 ---- ---- ---- ---- 109.90 -2.60 112.50 2020 ---- ---- ---- ---- 111.70 -2.70 114.40 2025 ---- ---- ---- ---- 113.50 -2.70 116.20 2030 ---- ---- ---- ---- 115.40 -2.70 118.10 2035 ---- ---- ---- ---- 117.30 -2.80 120.10 2040 ---- ---- ---- ---- 119.30 -2.80 122.10 2045 ---- ---- ---- ---- 121.20 -2.90 124.10 2050 ---- ---- ---- ---- 123.20 -2.90 126.10 2055 ---- ---- ---- ---- 125.30 -2.90 128.20 2060 ---- ---- ---- ---- 127.30 -3.00 130.30 2065 ---- ---- ---- ---- 129.40 -3.00 132.40 2070 ---- ---- ---- ---- 131.60 -2.90 134.50 2075 ---- ---- ---- ---- 133.70 -3.00 136.70 2080 ---- ---- ---- ---- 135.90 -3.00 138.90 2085 ---- ---- ---- ---- 138.10 -3.10 141.20 2090 ---- ---- ---- ---- 140.40 -3.10 143.50 2095 ---- ---- ---- ---- 142.70 -3.10 145.80 2100 ---- ---- ---- ---- 145.00 -3.10 148.10 2105 ---- ---- ---- ---- 147.30 -3.20 150.50 2110 ---- ---- ---- ---- 149.70 -3.20 152.90 2115 ---- ---- ---- ---- 152.10 -3.20 155.30 2120 ---- ---- ---- ---- 154.50 -3.30 157.80 2125 ---- ---- ---- ---- 157.00 -3.30 160.30 2130 ---- ---- ---- ---- 159.50 -3.30 162.80 2135 ---- ---- ---- ---- 162.00 -3.40 165.40 2140 ---- ---- ---- ---- 164.60 -3.40 168.00 2145 ---- ---- ---- ---- 167.20 -3.40 170.60 2150 ---- ---- ---- ---- 169.80 -3.50 173.30 2155 ---- ---- ---- ---- 172.50 -3.50 176.00 2160 ---- ---- ---- ---- 175.20 -3.50 178.70 2165 ---- ---- ---- ---- 177.90 -3.50 181.40 2170 ---- ---- ---- ---- 180.60 -3.60 184.20 2175 ---- ---- ---- ---- 183.40 -3.70 187.10 2180 ---- ---- ---- ---- 186.30 -3.60 189.90 2185 ---- ---- ---- ---- 189.10 -3.70 192.80 2190 ---- ---- ---- ---- 192.00 -3.70 195.70 2195 ---- ---- ---- ---- 194.90 -3.80 198.70 2200 ---- ---- ---- ---- 197.90 -3.70 201.60 2205 ---- ---- ---- ---- 200.90 -3.70 204.60 2210 ---- ---- ---- ---- 203.90 -3.80 207.70 2215 ---- ---- ---- ---- 206.90 -3.90 210.80 2220 ---- ---- ---- ---- 210.00 -3.80 213.80 2225 ---- ---- ---- ---- 213.10 -3.90 217.00 2230 ---- ---- ---- ---- 216.20 -3.90 220.10 2235 ---- ---- ---- ---- 219.30 -4.00 223.30 2240 ---- ---- ---- ---- 222.50 -4.00 226.50 2245 ---- ---- ---- ---- 225.70 -4.00 229.70 2250 ---- ---- ---- ---- 228.90 -4.10 233.00 2255 ---- ---- ---- ---- 232.20 -4.00 236.20 2260 ---- ---- ---- ---- 235.40 -4.10 239.50 2265 ---- ---- ---- ---- 238.70 -4.20 242.90 2270 ---- ---- ---- ---- 242.10 -4.10 246.20 2275 ---- ---- ---- ---- 245.40 -4.20 249.60 2280 ---- ---- ---- ---- 248.80 -4.20 253.00 2285 ---- ---- ---- ---- 252.10 -4.30 256.40 2290 ---- ---- ---- ---- 255.50 -4.30 259.80 2295 ---- ---- ---- ---- 259.00 -4.30 263.30 2300 ---- ---- ---- ---- 262.40 -4.30 266.70 2305 ---- ---- ---- ---- 265.90 -4.30 270.20 2310 ---- ---- ---- ---- 269.40 -4.30 273.70 2315 ---- ---- ---- ---- 272.90 -4.30 277.20 2320 ---- ---- ---- ---- 276.40 -4.40 280.80 2325 ---- ---- ---- ---- 279.90 -4.40 284.30 2330 ---- ---- ---- ---- 283.50 -4.40 287.90 2335 ---- ---- ---- ---- 287.10 -4.40 291.50 2340 ---- ---- ---- ---- 290.60 -4.50 295.10 2345 ---- ---- ---- ---- 294.20 -4.60 298.80 2350 ---- ---- ---- ---- 297.90 -4.50 302.40 2355 ---- ---- ---- ---- 301.50 -4.60 306.10 2360 ---- ---- ---- ---- 305.20 -4.50 309.70 2365 ---- ---- ---- ---- 308.80 -4.60 313.40 2370 ---- ---- ---- ---- 312.50 -4.60 317.10 2375 ---- ---- ---- ---- 316.20 -4.60 320.80 2380 ---- ---- ---- ---- 319.90 -4.70 324.60 2385 ---- ---- ---- ---- 323.60 -4.70 328.30 2390 ---- ---- ---- ---- 327.40 -4.70 332.10 2395 ---- ---- ---- ---- 331.10 -4.70 335.80 2400 ---- ---- ---- ---- 334.90 -4.70 339.60 2405 ---- ---- ---- ---- 338.60 -4.80 343.40 2410 ---- ---- ---- ---- 342.40 -4.80 347.20 2415 ---- ---- ---- ---- 346.20 -4.80 351.00 2420 ---- ---- ---- ---- 350.00 -4.90 354.90 2425 ---- ---- ---- ---- 353.80 -4.90 358.70 2430 ---- ---- ---- ---- 357.70 -4.90 362.60 2435 ---- ---- ---- ---- 361.50 -4.90 366.40 2440 ---- ---- ---- ---- 365.40 -4.90 370.30 2445 ---- ---- ---- ---- 369.20 -5.00 374.20 2450 ---- ---- ---- ---- 373.10 -5.00 378.10 2455 ---- ---- ---- ---- 377.00 -5.00 382.00 2460 ---- ---- ---- ---- 380.90 -5.00 385.90 2465 ---- ---- ---- ---- 384.80 -5.00 389.80 2470 ---- ---- ---- ---- 388.80 -5.00 393.80 2475 ---- ---- ---- ---- 392.70 -5.00 397.70 2480 ---- ---- ---- ---- 396.60 -5.10 401.70 2490 ---- ---- ---- ---- 404.50 -5.20 409.70 2500 ---- ---- ---- ---- 412.50 -5.20 417.70 2510 ---- ---- ---- ---- 420.50 -5.20 425.70 2520 ---- ---- ---- ---- 428.50 -5.30 433.80 2525 ---- ---- ---- ---- 432.60 -5.20 437.80 2530 ---- ---- ---- ---- 436.60 -5.30 441.90 2540 ---- ---- ---- ---- 444.70 -5.30 450.00 2550 ---- ---- ---- ---- 452.90 -5.30 458.20 2560 ---- ---- ---- ---- 461.10 -5.30 466.40 2570 ---- ---- ---- ---- 469.30 -5.40 474.70 2575 ---- ---- ---- ---- 473.40 -5.40 478.80 2600 ---- ---- ---- ---- 494.20 -5.40 499.60 2625 ---- ---- ---- ---- 515.10 -5.60 520.70 2650 ---- ---- ---- ---- 536.20 -5.70 541.90 2675 ---- ---- ---- ---- 557.60 -5.70 563.30 2700 ---- ---- ---- ---- 579.00 -5.80 584.80 2725 ---- ---- ---- ---- 600.70 -5.80 606.50 2750 ---- ---- ---- ---- 622.50 -5.90 628.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 12.90 -.40 13.30 1375 ---- ---- ---- ---- 14.40 -.40 14.80 1400 ---- ---- ---- ---- 15.90 -.50 16.40 1425 ---- ---- ---- ---- 17.60 -.50 18.10 1450 ---- ---- ---- ---- 19.40 -.60 20.00 1475 ---- ---- ---- ---- 21.40 -.60 22.00 1500 ---- ---- ---- ---- 23.50 -.70 24.20 1525 ---- ---- ---- ---- 25.80 -.70 26.50 1530 ---- ---- ---- ---- 26.30 -.70 27.00 1540 ---- ---- ---- ---- 27.30 -.70 28.00 1550 ---- ---- ---- ---- 28.30 -.70 29.00 1560 ---- ---- ---- ---- 29.30 -.80 30.10 1570 ---- ---- ---- ---- 30.30 -.90 31.20 1575 ---- ---- ---- ---- 30.90 -.80 31.70 1580 ---- ---- ---- ---- 31.40 -.90 32.30 1590 ---- ---- ---- ---- 32.50 -.90 33.40 1600 ---- ---- ---- ---- 33.70 -.90 34.60 1610 ---- ---- ---- ---- 34.90 -.90 35.80 1620 ---- ---- ---- ---- 36.10 -.90 37.00 1625 ---- ---- ---- ---- 36.70 -1.00 37.70 1630 ---- ---- ---- ---- 37.30 -1.00 38.30 1635 ---- ---- ---- ---- 37.90 -1.00 38.90 1640 ---- ---- ---- ---- 38.60 -1.00 39.60 1645 ---- ---- ---- ---- 39.20 -1.10 40.30 1650 ---- ---- ---- ---- 39.90 -1.00 40.90 1655 ---- ---- ---- ---- 40.50 -1.10 41.60 1660 ---- ---- ---- ---- 41.20 -1.10 42.30 1665 ---- ---- ---- ---- 41.90 -1.10 43.00 1670 ---- ---- ---- ---- 42.60 -1.10 43.70 1675 ---- ---- ---- ---- 43.30 -1.10 44.40 1680 ---- ---- ---- ---- 44.00 -1.10 45.10 1685 ---- ---- ---- ---- 44.70 -1.20 45.90 1690 ---- ---- ---- ---- 45.40 -1.20 46.60 1695 ---- ---- ---- ---- 46.20 -1.10 47.30 1700 ---- ---- ---- ---- 46.90 -1.20 48.10 1705 ---- ---- ---- ---- 47.60 -1.30 48.90 1710 ---- ---- ---- ---- 48.40 -1.20 49.60 1715 ---- ---- ---- ---- 49.20 -1.20 50.40 1720 ---- ---- ---- ---- 50.00 -1.20 51.20 1725 ---- ---- ---- ---- 50.70 -1.30 52.00 1730 ---- ---- ---- ---- 51.50 -1.30 52.80 1735 ---- ---- ---- ---- 52.30 -1.40 53.70 1740 ---- ---- ---- ---- 53.20 -1.30 54.50 1745 ---- ---- ---- ---- 54.00 -1.30 55.30 1750 ---- ---- ---- ---- 54.80 -1.40 56.20 1755 ---- ---- ---- ---- 55.70 -1.40 57.10 1760 ---- ---- ---- ---- 56.50 -1.40 57.90 1765 ---- ---- ---- ---- 57.40 -1.40 58.80 1770 ---- ---- ---- ---- 58.30 -1.40 59.70 1775 ---- ---- ---- ---- 59.20 -1.40 60.60 1780 ---- ---- ---- ---- 60.10 -1.40 61.50 1785 ---- ---- ---- ---- 61.00 -1.50 62.50 1790 ---- ---- ---- ---- 61.90 -1.50 63.40 1795 ---- ---- ---- ---- 62.80 -1.50 64.30 1800 ---- ---- ---- ---- 63.70 -1.60 65.30 1805 ---- ---- ---- ---- 64.70 -1.60 66.30 1810 ---- ---- ---- ---- 65.70 -1.50 67.20 1815 ---- ---- ---- ---- 66.60 -1.60 68.20 1820 ---- ---- ---- ---- 67.60 -1.60 69.20 1825 ---- ---- ---- ---- 68.60 -1.60 70.20 1830 ---- ---- ---- ---- 69.60 -1.70 71.30 1835 ---- ---- ---- ---- 70.60 -1.70 72.30 1840 ---- ---- ---- ---- 71.60 -1.80 73.40 1845 ---- ---- ---- ---- 72.70 -1.70 74.40 1850 ---- ---- ---- ---- 73.70 -1.80 75.50 1855 ---- ---- ---- ---- 74.80 -1.80 76.60 1860 ---- ---- ---- ---- 75.80 -1.80 77.60 1865 ---- ---- ---- ---- 76.90 -1.80 78.70 1870 ---- ---- ---- ---- 78.00 -1.90 79.90 1875 ---- ---- ---- ---- 79.10 -1.90 81.00 1880 ---- ---- ---- ---- 80.20 -1.90 82.10 1885 ---- ---- ---- ---- 81.40 -1.90 83.30 1890 ---- ---- ---- ---- 82.50 -1.90 84.40 1895 ---- ---- ---- ---- 83.70 -1.90 85.60 1900 ---- ---- ---- ---- 84.80 -2.00 86.80 1905 ---- ---- ---- ---- 86.00 -2.00 88.00 1910 ---- ---- ---- ---- 87.20 -2.00 89.20 1915 ---- ---- ---- ---- 88.40 -2.00 90.40 1920 ---- ---- ---- ---- 89.60 -2.10 91.70 1925 ---- ---- ---- ---- 90.90 -2.00 92.90 1930 ---- ---- ---- ---- 92.10 -2.10 94.20 1935 ---- ---- ---- ---- 93.40 -2.10 95.50 1940 ---- ---- ---- ---- 94.70 -2.10 96.80 1945 ---- ---- ---- ---- 96.00 -2.10 98.10 1950 ---- ---- ---- ---- 97.30 -2.20 99.50 1955 ---- ---- ---- ---- 98.60 -2.30 100.90 1960 ---- ---- ---- ---- 100.00 -2.30 102.30 1965 ---- ---- ---- ---- 101.40 -2.30 103.70 1970 ---- ---- ---- ---- 102.80 -2.30 105.10 1975 ---- ---- ---- ---- 104.30 -2.30 106.60 1980 ---- ---- ---- ---- 105.70 -2.40 108.10 1985 ---- ---- ---- ---- 107.20 -2.40 109.60 1990 ---- ---- ---- ---- 108.70 -2.40 111.10 1995 ---- ---- ---- ---- 110.30 -2.40 112.70 2000 ---- ---- ---- ---- 111.90 -2.40 114.30 2005 ---- ---- ---- ---- 113.50 -2.40 115.90 2010 ---- ---- ---- ---- 115.10 -2.50 117.60 2015 ---- ---- ---- ---- 116.80 -2.50 119.30 2020 ---- ---- ---- ---- 118.50 -2.50 121.00 2025 ---- ---- ---- ---- 120.20 -2.60 122.80 2030 ---- ---- ---- ---- 122.00 -2.60 124.60 2035 ---- ---- ---- ---- 123.80 -2.60 126.40 2040 ---- ---- ---- ---- 125.60 -2.70 128.30 2045 ---- ---- ---- ---- 127.50 -2.70 130.20 2050 ---- ---- ---- ---- 129.40 -2.70 132.10 2055 ---- ---- ---- ---- 131.30 -2.70 134.00 2060 ---- ---- ---- ---- 133.30 -2.70 136.00 2065 ---- ---- ---- ---- 135.30 -2.80 138.10 2070 ---- ---- ---- ---- 137.30 -2.80 140.10 2075 ---- ---- ---- ---- 139.40 -2.80 142.20 2080 ---- ---- ---- ---- 141.50 -2.80 144.30 2085 ---- ---- ---- ---- 143.60 -2.90 146.50 2090 ---- ---- ---- ---- 145.70 -2.90 148.60 2095 ---- ---- ---- ---- 147.90 -3.00 150.90 2100 ---- ---- ---- ---- 150.10 -3.00 153.10 2105 ---- ---- ---- ---- 152.40 -3.00 155.40 2110 ---- ---- ---- ---- 154.60 -3.10 157.70 2115 ---- ---- ---- ---- 156.90 -3.10 160.00 2120 ---- ---- ---- ---- 159.30 -3.00 162.30 2125 ---- ---- ---- ---- 161.60 -3.10 164.70 2130 ---- ---- ---- ---- 164.00 -3.10 167.10 2135 ---- ---- ---- ---- 166.40 -3.20 169.60 2140 ---- ---- ---- ---- 168.90 -3.20 172.10 2145 ---- ---- ---- ---- 171.40 -3.20 174.60 2150 ---- ---- ---- ---- 173.90 -3.20 177.10 2155 ---- ---- ---- ---- 176.40 -3.30 179.70 2160 ---- ---- ---- ---- 179.00 -3.30 182.30 2165 ---- ---- ---- ---- 181.60 -3.30 184.90 2170 ---- ---- ---- ---- 184.20 -3.40 187.60 2175 ---- ---- ---- ---- 186.90 -3.40 190.30 2180 ---- ---- ---- ---- 189.60 -3.40 193.00 2185 ---- ---- ---- ---- 192.40 -3.40 195.80 2190 ---- ---- ---- ---- 195.10 -3.50 198.60 2195 ---- ---- ---- ---- 197.90 -3.50 201.40 2200 ---- ---- ---- ---- 200.80 -3.50 204.30 2205 ---- ---- ---- ---- 203.60 -3.60 207.20 2210 ---- ---- ---- ---- 206.50 -3.60 210.10 2215 ---- ---- ---- ---- 209.50 -3.60 213.10 2220 ---- ---- ---- ---- 212.40 -3.60 216.00 2225 ---- ---- ---- ---- 215.40 -3.60 219.00 2230 ---- ---- ---- ---- 218.40 -3.70 222.10 2235 ---- ---- ---- ---- 221.50 -3.70 225.20 2240 ---- ---- ---- ---- 224.50 -3.80 228.30 2245 ---- ---- ---- ---- 227.60 -3.80 231.40 2250 ---- ---- ---- ---- 230.80 -3.70 234.50 2255 ---- ---- ---- ---- 233.90 -3.80 237.70 2260 ---- ---- ---- ---- 237.10 -3.80 240.90 2265 ---- ---- ---- ---- 240.30 -3.90 244.20 2270 ---- ---- ---- ---- 243.50 -3.90 247.40 2275 ---- ---- ---- ---- 246.80 -3.90 250.70 2280 ---- ---- ---- ---- 250.10 -3.90 254.00 2285 ---- ---- ---- ---- 253.40 -3.90 257.30 2290 ---- ---- ---- ---- 256.70 -4.00 260.70 2295 ---- ---- ---- ---- 260.10 -3.90 264.00 2300 ---- ---- ---- ---- 263.40 -4.00 267.40 2305 ---- ---- ---- ---- 266.80 -4.00 270.80 2310 ---- ---- ---- ---- 270.20 -4.10 274.30 2315 ---- ---- ---- ---- 273.60 -4.10 277.70 2320 ---- ---- ---- ---- 277.10 -4.10 281.20 2325 ---- ---- ---- ---- 280.60 -4.10 284.70 2330 ---- ---- ---- ---- 284.10 -4.10 288.20 2335 ---- ---- ---- ---- 287.60 -4.10 291.70 2340 ---- ---- ---- ---- 291.10 -4.20 295.30 2345 ---- ---- ---- ---- 294.60 -4.20 298.80 2350 ---- ---- ---- ---- 298.20 -4.20 302.40 2355 ---- ---- ---- ---- 301.80 -4.20 306.00 2360 ---- ---- ---- ---- 305.30 -4.30 309.60 2365 ---- ---- ---- ---- 308.90 -4.30 313.20 2370 ---- ---- ---- ---- 312.60 -4.30 316.90 2375 ---- ---- ---- ---- 316.20 -4.30 320.50 2380 ---- ---- ---- ---- 319.90 -4.30 324.20 2385 ---- ---- ---- ---- 323.50 -4.40 327.90 2390 ---- ---- ---- ---- 327.20 -4.40 331.60 2395 ---- ---- ---- ---- 330.90 -4.40 335.30 2400 ---- ---- ---- ---- 334.60 -4.40 339.00 2405 ---- ---- ---- ---- 338.30 -4.50 342.80 2410 ---- ---- ---- ---- 342.10 -4.40 346.50 2415 ---- ---- ---- ---- 345.80 -4.50 350.30 2420 ---- ---- ---- ---- 349.60 -4.50 354.10 2425 ---- ---- ---- ---- 353.30 -4.50 357.80 2430 ---- ---- ---- ---- 357.10 -4.50 361.60 2435 ---- ---- ---- ---- 360.90 -4.60 365.50 2440 ---- ---- ---- ---- 364.70 -4.60 369.30 2445 ---- ---- ---- ---- 368.50 -4.60 373.10 2450 ---- ---- ---- ---- 372.30 -4.70 377.00 2455 ---- ---- ---- ---- 376.20 -4.60 380.80 2460 ---- ---- ---- ---- 380.00 -4.70 384.70 2465 ---- ---- ---- ---- 383.90 -4.60 388.50 2470 ---- ---- ---- ---- 387.70 -4.70 392.40 2475 ---- ---- ---- ---- 391.60 -4.70 396.30 2480 ---- ---- ---- ---- 395.50 -4.70 400.20 2485 ---- ---- ---- ---- 399.40 -4.80 404.20 2490 ---- ---- ---- ---- 403.30 -4.80 408.10 2495 ---- ---- ---- ---- 407.20 -4.80 412.00 2500 ---- ---- ---- ---- 411.20 -4.80 416.00 2510 ---- ---- ---- ---- 419.10 -4.80 423.90 2520 ---- ---- ---- ---- 427.00 -4.90 431.90 2525 ---- ---- ---- ---- 431.00 -4.90 435.90 2530 ---- ---- ---- ---- 435.00 -4.90 439.90 2540 ---- ---- ---- ---- 443.00 -4.90 447.90 2550 ---- ---- ---- ---- 451.00 -5.00 456.00 2560 ---- ---- ---- ---- 459.10 -5.00 464.10 2570 ---- ---- ---- ---- 467.20 -5.00 472.20 2575 ---- ---- ---- ---- 471.30 -5.00 476.30 2580 ---- ---- ---- ---- 475.40 -5.00 480.40 2590 ---- ---- ---- ---- 483.50 -5.10 488.60 2600 ---- ---- ---- ---- 491.80 -5.10 496.90 2625 ---- ---- ---- ---- 512.40 -5.20 517.60 2650 ---- ---- ---- ---- 533.30 -5.30 538.60 2675 ---- ---- ---- ---- 554.40 -5.30 559.70 2700 ---- ---- ---- ---- 575.60 -5.40 581.00 2725 ---- ---- ---- ---- 597.00 -5.40 602.40 2750 ---- ---- ---- ---- 618.50 -5.50 624.00 2775 ---- ---- ---- ---- 640.20 -5.60 645.80 2800 ---- ---- ---- ---- 662.10 -5.60 667.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.10 -.40 17.50 1375 ---- ---- ---- ---- 18.80 -.50 19.30 1400 ---- ---- ---- ---- 20.60 -.60 21.20 1425 ---- ---- ---- ---- 22.60 -.60 23.20 1450 ---- ---- ---- ---- 24.70 -.60 25.30 1475 ---- ---- ---- ---- 26.90 -.70 27.60 1500 ---- ---- ---- ---- 29.30 -.80 30.10 1525 ---- ---- ---- ---- 31.90 -.80 32.70 1550 ---- ---- ---- ---- 34.60 -.90 35.50 1560 ---- ---- ---- ---- 35.70 -.90 36.60 1570 ---- ---- ---- ---- 36.90 -.90 37.80 1575 ---- ---- ---- ---- 37.50 -.90 38.40 1580 ---- ---- ---- ---- 38.10 -.90 39.00 1590 ---- ---- ---- ---- 39.30 -1.00 40.30 1600 ---- ---- ---- ---- 40.60 -.90 41.50 1610 ---- ---- ---- ---- 41.80 -1.00 42.80 1620 ---- ---- ---- ---- 43.20 -1.00 44.20 1625 ---- ---- ---- ---- 43.80 -1.00 44.80 1630 ---- ---- ---- ---- 44.50 -1.00 45.50 1640 ---- ---- ---- ---- 45.90 -1.00 46.90 1650 ---- ---- ---- ---- 47.30 -1.10 48.40 1655 ---- ---- ---- ---- 48.00 -1.10 49.10 1660 ---- ---- ---- ---- 48.70 -1.10 49.80 1665 ---- ---- ---- ---- 49.40 -1.20 50.60 1670 ---- ---- ---- ---- 50.20 -1.10 51.30 1675 ---- ---- ---- ---- 50.90 -1.20 52.10 1680 ---- ---- ---- ---- 51.70 -1.10 52.80 1685 ---- ---- ---- ---- 52.40 -1.20 53.60 1690 ---- ---- ---- ---- 53.20 -1.20 54.40 1695 ---- ---- ---- ---- 54.00 -1.20 55.20 1700 ---- ---- ---- ---- 54.80 -1.20 56.00 1705 ---- ---- ---- ---- 55.60 -1.20 56.80 1710 ---- ---- ---- ---- 56.40 -1.20 57.60 1715 ---- ---- ---- ---- 57.20 -1.30 58.50 1720 ---- ---- ---- ---- 58.00 -1.30 59.30 1725 ---- ---- ---- ---- 58.80 -1.30 60.10 1730 ---- ---- ---- ---- 59.70 -1.30 61.00 1735 ---- ---- ---- ---- 60.50 -1.40 61.90 1740 ---- ---- ---- ---- 61.40 -1.30 62.70 1745 ---- ---- ---- ---- 62.20 -1.40 63.60 1750 ---- ---- ---- ---- 63.10 -1.40 64.50 1755 ---- ---- ---- ---- 64.00 -1.40 65.40 1760 ---- ---- ---- ---- 64.90 -1.40 66.30 1765 ---- ---- ---- ---- 65.80 -1.40 67.20 1770 ---- ---- ---- ---- 66.70 -1.50 68.20 1775 ---- ---- ---- ---- 67.60 -1.50 69.10 1780 ---- ---- ---- ---- 68.60 -1.50 70.10 1785 ---- ---- ---- ---- 69.50 -1.50 71.00 1790 ---- ---- ---- ---- 70.50 -1.50 72.00 1795 ---- ---- ---- ---- 71.40 -1.60 73.00 1800 ---- ---- ---- ---- 72.40 -1.60 74.00 1805 ---- ---- ---- ---- 73.40 -1.60 75.00 1810 ---- ---- ---- ---- 74.40 -1.60 76.00 1815 ---- ---- ---- ---- 75.40 -1.60 77.00 1820 ---- ---- ---- ---- 76.40 -1.60 78.00 1825 ---- ---- ---- ---- 77.40 -1.60 79.00 1830 ---- ---- ---- ---- 78.40 -1.70 80.10 1835 ---- ---- ---- ---- 79.50 -1.70 81.20 1840 ---- ---- ---- ---- 80.50 -1.70 82.20 1845 ---- ---- ---- ---- 81.60 -1.70 83.30 1850 ---- ---- ---- ---- 82.70 -1.70 84.40 1855 ---- ---- ---- ---- 83.70 -1.80 85.50 1860 ---- ---- ---- ---- 84.80 -1.80 86.60 1865 ---- ---- ---- ---- 85.90 -1.80 87.70 1870 ---- ---- ---- ---- 87.00 -1.90 88.90 1875 ---- ---- ---- ---- 88.20 -1.80 90.00 1880 ---- ---- ---- ---- 89.30 -1.90 91.20 1885 ---- ---- ---- ---- 90.50 -1.80 92.30 1890 ---- ---- ---- ---- 91.60 -1.90 93.50 1895 ---- ---- ---- ---- 92.80 -1.90 94.70 1900 ---- ---- ---- ---- 94.00 -1.90 95.90 1905 ---- ---- ---- ---- 95.20 -1.90 97.10 1910 ---- ---- ---- ---- 96.40 -1.90 98.30 1915 ---- ---- ---- ---- 97.60 -2.00 99.60 1920 ---- ---- ---- ---- 98.80 -2.00 100.80 1925 ---- ---- ---- ---- 100.00 -2.10 102.10 1930 ---- ---- ---- ---- 101.30 -2.00 103.30 1935 ---- ---- ---- ---- 102.60 -2.00 104.60 1940 ---- ---- ---- ---- 103.80 -2.10 105.90 1945 ---- ---- ---- ---- 105.10 -2.10 107.20 1950 ---- ---- ---- ---- 106.40 -2.20 108.60 1955 ---- ---- ---- ---- 107.80 -2.10 109.90 1960 ---- ---- ---- ---- 109.10 -2.20 111.30 1965 ---- ---- ---- ---- 110.50 -2.20 112.70 1970 ---- ---- ---- ---- 111.90 -2.20 114.10 1975 ---- ---- ---- ---- 113.30 -2.20 115.50 1980 ---- ---- ---- ---- 114.70 -2.30 117.00 1985 ---- ---- ---- ---- 116.20 -2.30 118.50 1990 ---- ---- ---- ---- 117.70 -2.30 120.00 1995 ---- ---- ---- ---- 119.20 -2.30 121.50 2000 ---- ---- ---- ---- 120.70 -2.40 123.10 2005 ---- ---- ---- ---- 122.30 -2.30 124.60 2010 ---- ---- ---- ---- 123.90 -2.40 126.30 2015 ---- ---- ---- ---- 125.50 -2.40 127.90 2020 ---- ---- ---- ---- 127.10 -2.50 129.60 2025 ---- ---- ---- ---- 128.80 -2.50 131.30 2030 ---- ---- ---- ---- 130.50 -2.50 133.00 2035 ---- ---- ---- ---- 132.30 -2.50 134.80 2040 ---- ---- ---- ---- 134.10 -2.50 136.60 2045 ---- ---- ---- ---- 135.90 -2.50 138.40 2050 ---- ---- ---- ---- 137.70 -2.60 140.30 2055 ---- ---- ---- ---- 139.60 -2.60 142.20 2060 ---- ---- ---- ---- 141.50 -2.60 144.10 2065 ---- ---- ---- ---- 143.40 -2.70 146.10 2070 ---- ---- ---- ---- 145.40 -2.70 148.10 2075 ---- ---- ---- ---- 147.40 -2.70 150.10 2080 ---- ---- ---- ---- 149.40 -2.80 152.20 2085 ---- ---- ---- ---- 151.50 -2.80 154.30 2090 ---- ---- ---- ---- 153.60 -2.80 156.40 2095 ---- ---- ---- ---- 155.80 -2.80 158.60 2100 ---- ---- ---- ---- 157.90 -2.90 160.80 2105 ---- ---- ---- ---- 160.10 -2.90 163.00 2110 ---- ---- ---- ---- 162.30 -2.90 165.20 2115 ---- ---- ---- ---- 164.60 -2.90 167.50 2120 ---- ---- ---- ---- 166.90 -2.90 169.80 2125 ---- ---- ---- ---- 169.20 -3.00 172.20 2130 ---- ---- ---- ---- 171.50 -3.00 174.50 2135 ---- ---- ---- ---- 173.90 -3.00 176.90 2140 ---- ---- ---- ---- 176.30 -3.00 179.30 2145 ---- ---- ---- ---- 178.70 -3.10 181.80 2150 ---- ---- ---- ---- 181.20 -3.10 184.30 2155 ---- ---- ---- ---- 183.70 -3.10 186.80 2160 ---- ---- ---- ---- 186.20 -3.10 189.30 2165 ---- ---- ---- ---- 188.70 -3.20 191.90 2170 ---- ---- ---- ---- 191.30 -3.20 194.50 2175 ---- ---- ---- ---- 193.90 -3.20 197.10 2180 ---- ---- ---- ---- 196.60 -3.20 199.80 2185 ---- ---- ---- ---- 199.30 -3.20 202.50 2190 ---- ---- ---- ---- 202.00 -3.20 205.20 2195 ---- ---- ---- ---- 204.70 -3.30 208.00 2200 ---- ---- ---- ---- 207.50 -3.30 210.80 2205 ---- ---- ---- ---- 210.30 -3.30 213.60 2210 ---- ---- ---- ---- 213.10 -3.40 216.50 2215 ---- ---- ---- ---- 216.00 -3.40 219.40 2220 ---- ---- ---- ---- 218.90 -3.40 222.30 2225 ---- ---- ---- ---- 221.80 -3.50 225.30 2230 ---- ---- ---- ---- 224.80 -3.50 228.30 2235 ---- ---- ---- ---- 227.80 -3.50 231.30 2240 ---- ---- ---- ---- 230.80 -3.50 234.30 2245 ---- ---- ---- ---- 233.80 -3.60 237.40 2250 ---- ---- ---- ---- 236.90 -3.60 240.50 2255 ---- ---- ---- ---- 240.00 -3.60 243.60 2260 ---- ---- ---- ---- 243.20 -3.60 246.80 2265 ---- ---- ---- ---- 246.30 -3.70 250.00 2270 ---- ---- ---- ---- 249.50 -3.70 253.20 2275 ---- ---- ---- ---- 252.70 -3.70 256.40 2280 ---- ---- ---- ---- 255.90 -3.80 259.70 2285 ---- ---- ---- ---- 259.20 -3.70 262.90 2290 ---- ---- ---- ---- 262.50 -3.70 266.20 2295 ---- ---- ---- ---- 265.80 -3.80 269.60 2300 ---- ---- ---- ---- 269.10 -3.80 272.90 2305 ---- ---- ---- ---- 272.50 -3.80 276.30 2310 ---- ---- ---- ---- 275.90 -3.80 279.70 2315 ---- ---- ---- ---- 279.30 -3.80 283.10 2320 ---- ---- ---- ---- 282.70 -3.80 286.50 2325 ---- ---- ---- ---- 286.10 -3.90 290.00 2330 ---- ---- ---- ---- 289.60 -3.90 293.50 2335 ---- ---- ---- ---- 293.00 -4.00 297.00 2340 ---- ---- ---- ---- 296.50 -4.00 300.50 2345 ---- ---- ---- ---- 300.00 -4.00 304.00 2350 ---- ---- ---- ---- 303.60 -3.90 307.50 2355 ---- ---- ---- ---- 307.10 -4.00 311.10 2360 ---- ---- ---- ---- 310.70 -4.00 314.70 2365 ---- ---- ---- ---- 314.20 -4.10 318.30 2370 ---- ---- ---- ---- 317.80 -4.10 321.90 2375 ---- ---- ---- ---- 321.40 -4.10 325.50 2380 ---- ---- ---- ---- 325.10 -4.10 329.20 2385 ---- ---- ---- ---- 328.70 -4.10 332.80 2390 ---- ---- ---- ---- 332.40 -4.10 336.50 2395 ---- ---- ---- ---- 336.00 -4.20 340.20 2400 ---- ---- ---- ---- 339.70 -4.20 343.90 2405 ---- ---- ---- ---- 343.40 -4.20 347.60 2410 ---- ---- ---- ---- 347.10 -4.20 351.30 2415 ---- ---- ---- ---- 350.80 -4.30 355.10 2420 ---- ---- ---- ---- 354.60 -4.20 358.80 2425 ---- ---- ---- ---- 358.30 -4.30 362.60 2430 ---- ---- ---- ---- 362.10 -4.30 366.40 2435 ---- ---- ---- ---- 365.80 -4.30 370.10 2440 ---- ---- ---- ---- 369.60 -4.30 373.90 2445 ---- ---- ---- ---- 373.40 -4.30 377.70 2450 ---- ---- ---- ---- 377.20 -4.40 381.60 2455 ---- ---- ---- ---- 381.00 -4.40 385.40 2460 ---- ---- ---- ---- 384.80 -4.40 389.20 2465 ---- ---- ---- ---- 388.70 -4.40 393.10 2470 ---- ---- ---- ---- 392.50 -4.40 396.90 2475 ---- ---- ---- ---- 396.40 -4.40 400.80 2480 ---- ---- ---- ---- 400.20 -4.50 404.70 2485 ---- ---- ---- ---- 404.10 -4.50 408.60 2490 ---- ---- ---- ---- 408.00 -4.50 412.50 2495 ---- ---- ---- ---- 411.90 -4.50 416.40 2500 ---- ---- ---- ---- 415.80 -4.50 420.30 2505 ---- ---- ---- ---- 419.70 -4.60 424.30 2510 ---- ---- ---- ---- 423.70 -4.50 428.20 2515 ---- ---- ---- ---- 427.60 -4.50 432.10 2520 ---- ---- ---- ---- 431.50 -4.60 436.10 2525 ---- ---- ---- ---- 435.50 -4.60 440.10 2530 ---- ---- ---- ---- 439.40 -4.70 444.10 2540 ---- ---- ---- ---- 447.40 -4.60 452.00 2550 ---- ---- ---- ---- 455.40 -4.70 460.10 2560 ---- ---- ---- ---- 463.40 -4.70 468.10 2570 ---- ---- ---- ---- 471.50 -4.70 476.20 2575 ---- ---- ---- ---- 475.50 -4.80 480.30 2580 ---- ---- ---- ---- 479.60 -4.70 484.30 2590 ---- ---- ---- ---- 487.70 -4.80 492.50 2600 ---- ---- ---- ---- 495.90 -4.80 500.70 2610 ---- ---- ---- ---- 504.10 -4.80 508.90 2625 ---- ---- ---- ---- 516.40 -4.90 521.30 2650 ---- ---- ---- ---- 537.10 -5.00 542.10 2675 ---- ---- ---- ---- 558.00 -5.00 563.00 2700 ---- ---- ---- ---- 579.10 -5.10 584.20 2725 ---- ---- ---- ---- 600.40 -5.10 605.50 2750 ---- ---- ---- ---- 621.80 -5.10 626.90 2775 ---- ---- ---- ---- 643.30 -5.20 648.50 2800 ---- ---- ---- ---- 665.00 -5.30 670.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 22.70 -.60 23.30 1400 ---- ---- ---- ---- 24.80 -.60 25.40 1425 ---- ---- ---- ---- 27.00 -.60 27.60 1450 ---- ---- ---- ---- 29.30 -.70 30.00 1475 ---- ---- ---- ---- 31.80 -.70 32.50 1500 ---- ---- ---- ---- 34.40 -.70 35.10 1525 ---- ---- ---- ---- 37.10 -.80 37.90 1550 ---- ---- ---- ---- 40.10 -.80 40.90 1570 ---- ---- ---- ---- 42.50 -.90 43.40 1575 ---- ---- ---- ---- 43.20 -.90 44.10 1580 ---- ---- ---- ---- 43.80 -.90 44.70 1590 ---- ---- ---- ---- 45.10 -.90 46.00 1600 ---- ---- ---- ---- 46.40 -1.00 47.40 1610 ---- ---- ---- ---- 47.80 -1.00 48.80 1620 ---- ---- ---- ---- 49.20 -1.00 50.20 1625 ---- ---- ---- ---- 49.90 -1.00 50.90 1630 ---- ---- ---- ---- 50.60 -1.00 51.60 1640 ---- ---- ---- ---- 52.00 -1.10 53.10 1650 ---- ---- ---- ---- 53.50 -1.10 54.60 1660 ---- ---- ---- ---- 55.00 -1.10 56.10 1670 ---- ---- ---- ---- 56.50 -1.20 57.70 1675 ---- ---- ---- ---- 57.30 -1.20 58.50 1680 ---- ---- ---- ---- 58.10 -1.20 59.30 1685 ---- ---- ---- ---- 58.90 -1.20 60.10 1690 ---- ---- ---- ---- 59.70 -1.20 60.90 1695 ---- ---- ---- ---- 60.50 -1.20 61.70 1700 ---- ---- ---- ---- 61.30 -1.30 62.60 1705 ---- ---- ---- ---- 62.20 -1.20 63.40 1710 ---- ---- ---- ---- 63.00 -1.30 64.30 1715 ---- ---- ---- ---- 63.80 -1.30 65.10 1720 ---- ---- ---- ---- 64.70 -1.30 66.00 1725 ---- ---- ---- ---- 65.60 -1.30 66.90 1730 ---- ---- ---- ---- 66.40 -1.30 67.70 1735 ---- ---- ---- ---- 67.30 -1.30 68.60 1740 ---- ---- ---- ---- 68.20 -1.30 69.50 1745 ---- ---- ---- ---- 69.10 -1.30 70.40 1750 ---- ---- ---- ---- 70.00 -1.40 71.40 1755 ---- ---- ---- ---- 70.90 -1.40 72.30 1760 ---- ---- ---- ---- 71.80 -1.40 73.20 1765 ---- ---- ---- ---- 72.70 -1.50 74.20 1770 ---- ---- ---- ---- 73.70 -1.40 75.10 1775 ---- ---- ---- ---- 74.60 -1.50 76.10 1780 ---- ---- ---- ---- 75.60 -1.50 77.10 1785 ---- ---- ---- ---- 76.50 -1.50 78.00 1790 ---- ---- ---- ---- 77.50 -1.50 79.00 1795 ---- ---- ---- ---- 78.50 -1.50 80.00 1800 ---- ---- ---- ---- 79.50 -1.50 81.00 1805 ---- ---- ---- ---- 80.50 -1.60 82.10 1810 ---- ---- ---- ---- 81.50 -1.60 83.10 1815 ---- ---- ---- ---- 82.50 -1.60 84.10 1820 ---- ---- ---- ---- 83.60 -1.60 85.20 1825 ---- ---- ---- ---- 84.60 -1.60 86.20 1830 ---- ---- ---- ---- 85.60 -1.70 87.30 1835 ---- ---- ---- ---- 86.70 -1.70 88.40 1840 ---- ---- ---- ---- 87.80 -1.60 89.40 1845 ---- ---- ---- ---- 88.80 -1.70 90.50 1850 ---- ---- ---- ---- 89.90 -1.70 91.60 1855 ---- ---- ---- ---- 91.00 -1.70 92.70 1860 ---- ---- ---- ---- 92.10 -1.80 93.90 1865 ---- ---- ---- ---- 93.20 -1.80 95.00 1870 ---- ---- ---- ---- 94.40 -1.70 96.10 1875 ---- ---- ---- ---- 95.50 -1.80 97.30 1880 ---- ---- ---- ---- 96.70 -1.80 98.50 1885 ---- ---- ---- ---- 97.80 -1.80 99.60 1890 ---- ---- ---- ---- 99.00 -1.80 100.80 1895 ---- ---- ---- ---- 100.20 -1.80 102.00 1900 ---- ---- ---- ---- 101.30 -1.90 103.20 1905 ---- ---- ---- ---- 102.50 -1.90 104.40 1910 ---- ---- ---- ---- 103.70 -2.00 105.70 1915 ---- ---- ---- ---- 105.00 -1.90 106.90 1920 ---- ---- ---- ---- 106.20 -1.90 108.10 1925 ---- ---- ---- ---- 107.40 -2.00 109.40 1930 ---- ---- ---- ---- 108.70 -2.00 110.70 1935 ---- ---- ---- ---- 109.90 -2.00 111.90 1940 ---- ---- ---- ---- 111.20 -2.00 113.20 1945 ---- ---- ---- ---- 112.50 -2.00 114.50 1950 ---- ---- ---- ---- 113.80 -2.00 115.80 1955 ---- ---- ---- ---- 115.10 -2.10 117.20 1960 ---- ---- ---- ---- 116.40 -2.10 118.50 1965 ---- ---- ---- ---- 117.70 -2.20 119.90 1970 ---- ---- ---- ---- 119.10 -2.10 121.20 1975 ---- ---- ---- ---- 120.40 -2.20 122.60 1980 ---- ---- ---- ---- 121.80 -2.20 124.00 1985 ---- ---- ---- ---- 123.20 -2.20 125.40 1990 ---- ---- ---- ---- 124.60 -2.30 126.90 1995 ---- ---- ---- ---- 126.10 -2.20 128.30 2000 ---- ---- ---- ---- 127.50 -2.30 129.80 2005 ---- ---- ---- ---- 129.00 -2.30 131.30 2010 ---- ---- ---- ---- 130.50 -2.30 132.80 2015 ---- ---- ---- ---- 132.00 -2.30 134.30 2020 ---- ---- ---- ---- 133.60 -2.30 135.90 2025 ---- ---- ---- ---- 135.10 -2.40 137.50 2030 ---- ---- ---- ---- 136.70 -2.40 139.10 2035 ---- ---- ---- ---- 138.30 -2.40 140.70 2040 ---- ---- ---- ---- 140.00 -2.40 142.40 2045 ---- ---- ---- ---- 141.70 -2.40 144.10 2050 ---- ---- ---- ---- 143.40 -2.40 145.80 2055 ---- ---- ---- ---- 145.10 -2.50 147.60 2060 ---- ---- ---- ---- 146.90 -2.50 149.40 2065 ---- ---- ---- ---- 148.70 -2.50 151.20 2070 ---- ---- ---- ---- 150.50 -2.60 153.10 2075 ---- ---- ---- ---- 152.40 -2.60 155.00 2080 ---- ---- ---- ---- 154.30 -2.60 156.90 2085 ---- ---- ---- ---- 156.30 -2.60 158.90 2090 ---- ---- ---- ---- 158.20 -2.70 160.90 2095 ---- ---- ---- ---- 160.30 -2.60 162.90 2100 ---- ---- ---- ---- 162.30 -2.70 165.00 2105 ---- ---- ---- ---- 164.50 -2.70 167.20 2110 ---- ---- ---- ---- 166.60 -2.80 169.40 2115 ---- ---- ---- ---- 168.80 -2.80 171.60 2120 ---- ---- ---- ---- 171.10 -2.70 173.80 2125 ---- ---- ---- ---- 173.30 -2.80 176.10 2130 ---- ---- ---- ---- 175.70 -2.80 178.50 2135 ---- ---- ---- ---- 178.00 -2.90 180.90 2140 ---- ---- ---- ---- 180.40 -2.90 183.30 2145 ---- ---- ---- ---- 182.90 -2.90 185.80 2150 ---- ---- ---- ---- 185.30 -3.00 188.30 2155 ---- ---- ---- ---- 187.80 -3.00 190.80 2160 ---- ---- ---- ---- 190.40 -3.00 193.40 2165 ---- ---- ---- ---- 193.00 -3.00 196.00 2170 ---- ---- ---- ---- 195.60 -3.00 198.60 2175 ---- ---- ---- ---- 198.20 -3.10 201.30 2180 ---- ---- ---- ---- 200.90 -3.10 204.00 2185 ---- ---- ---- ---- 203.60 -3.10 206.70 2190 ---- ---- ---- ---- 206.40 -3.10 209.50 2195 ---- ---- ---- ---- 209.10 -3.20 212.30 2200 ---- ---- ---- ---- 211.90 -3.20 215.10 2205 ---- ---- ---- ---- 214.80 -3.10 217.90 2210 ---- ---- ---- ---- 217.60 -3.20 220.80 2215 ---- ---- ---- ---- 220.50 -3.20 223.70 2220 ---- ---- ---- ---- 223.40 -3.20 226.60 2225 ---- ---- ---- ---- 226.30 -3.30 229.60 2230 ---- ---- ---- ---- 229.30 -3.20 232.50 2235 ---- ---- ---- ---- 232.20 -3.30 235.50 2240 ---- ---- ---- ---- 235.20 -3.30 238.50 2245 ---- ---- ---- ---- 238.20 -3.40 241.60 2250 ---- ---- ---- ---- 241.30 -3.30 244.60 2255 ---- ---- ---- ---- 244.30 -3.40 247.70 2260 ---- ---- ---- ---- 247.40 -3.40 250.80 2265 ---- ---- ---- ---- 250.40 -3.50 253.90 2270 ---- ---- ---- ---- 253.50 -3.50 257.00 2275 ---- ---- ---- ---- 256.70 -3.40 260.10 2280 ---- ---- ---- ---- 259.80 -3.50 263.30 2285 ---- ---- ---- ---- 262.90 -3.50 266.40 2290 ---- ---- ---- ---- 266.10 -3.50 269.60 2295 ---- ---- ---- ---- 269.30 -3.50 272.80 2300 ---- ---- ---- ---- 272.50 -3.60 276.10 2305 ---- ---- ---- ---- 275.70 -3.60 279.30 2310 ---- ---- ---- ---- 279.00 -3.60 282.60 2315 ---- ---- ---- ---- 282.20 -3.70 285.90 2320 ---- ---- ---- ---- 285.50 -3.70 289.20 2325 ---- ---- ---- ---- 288.80 -3.70 292.50 2330 ---- ---- ---- ---- 292.20 -3.70 295.90 2335 ---- ---- ---- ---- 295.50 -3.70 299.20 2340 ---- ---- ---- ---- 298.90 -3.70 302.60 2345 ---- ---- ---- ---- 302.30 -3.80 306.10 2350 ---- ---- ---- ---- 305.80 -3.70 309.50 2355 ---- ---- ---- ---- 309.20 -3.80 313.00 2360 ---- ---- ---- ---- 312.70 -3.80 316.50 2365 ---- ---- ---- ---- 316.20 -3.80 320.00 2370 ---- ---- ---- ---- 319.70 -3.80 323.50 2375 ---- ---- ---- ---- 323.20 -3.90 327.10 2380 ---- ---- ---- ---- 326.80 -3.80 330.60 2385 ---- ---- ---- ---- 330.30 -3.90 334.20 2390 ---- ---- ---- ---- 333.90 -3.90 337.80 2395 ---- ---- ---- ---- 337.50 -3.90 341.40 2400 ---- ---- ---- ---- 341.10 -4.00 345.10 2405 ---- ---- ---- ---- 344.80 -3.90 348.70 2410 ---- ---- ---- ---- 348.40 -4.00 352.40 2415 ---- ---- ---- ---- 352.10 -4.00 356.10 2420 ---- ---- ---- ---- 355.70 -4.00 359.70 2425 ---- ---- ---- ---- 359.40 -4.00 363.40 2430 ---- ---- ---- ---- 363.10 -4.00 367.10 2435 ---- ---- ---- ---- 366.80 -4.10 370.90 2440 ---- ---- ---- ---- 370.50 -4.10 374.60 2445 ---- ---- ---- ---- 374.20 -4.10 378.30 2450 ---- ---- ---- ---- 378.00 -4.10 382.10 2455 ---- ---- ---- ---- 381.70 -4.10 385.80 2460 ---- ---- ---- ---- 385.40 -4.20 389.60 2465 ---- ---- ---- ---- 389.20 -4.10 393.30 2470 ---- ---- ---- ---- 392.90 -4.20 397.10 2475 ---- ---- ---- ---- 396.70 -4.20 400.90 2480 ---- ---- ---- ---- 400.50 -4.20 404.70 2485 ---- ---- ---- ---- 404.30 -4.20 408.50 2490 ---- ---- ---- ---- 408.00 -4.30 412.30 2495 ---- ---- ---- ---- 411.80 -4.30 416.10 2500 ---- ---- ---- ---- 415.60 -4.30 419.90 2505 ---- ---- ---- ---- 419.50 -4.20 423.70 2510 ---- ---- ---- ---- 423.30 -4.20 427.50 2515 ---- ---- ---- ---- 427.10 -4.30 431.40 2520 ---- ---- ---- ---- 430.90 -4.30 435.20 2525 ---- ---- ---- ---- 434.80 -4.30 439.10 2530 ---- ---- ---- ---- 438.60 -4.40 443.00 2535 ---- ---- ---- ---- 442.50 -4.30 446.80 2540 ---- ---- ---- ---- 446.40 -4.30 450.70 2550 ---- ---- ---- ---- 454.10 -4.40 458.50 2560 ---- ---- ---- ---- 461.90 -4.40 466.30 2570 ---- ---- ---- ---- 469.80 -4.40 474.20 2575 ---- ---- ---- ---- 473.70 -4.50 478.20 2580 ---- ---- ---- ---- 477.70 -4.40 482.10 2590 ---- ---- ---- ---- 485.60 -4.50 490.10 2600 ---- ---- ---- ---- 493.50 -4.50 498.00 2610 ---- ---- ---- ---- 501.50 -4.50 506.00 2620 ---- ---- ---- ---- 509.50 -4.60 514.10 2625 ---- ---- ---- ---- 513.50 -4.60 518.10 2630 ---- ---- ---- ---- 517.50 -4.60 522.10 2650 ---- ---- ---- ---- 533.70 -4.60 538.30 2675 ---- ---- ---- ---- 554.10 -4.70 558.80 2700 ---- ---- ---- ---- 574.60 -4.80 579.40 2725 ---- ---- ---- ---- 595.40 -4.80 600.20 2750 ---- ---- ---- ---- 616.30 -4.90 621.20 2775 ---- ---- ---- ---- 637.30 -5.00 642.30 2800 ---- ---- ---- ---- 658.50 -5.00 663.50 2825 ---- ---- ---- ---- 679.90 -5.00 684.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.30 -.60 30.90 1425 ---- ---- ---- ---- 32.70 -.70 33.40 1450 ---- ---- ---- ---- 35.20 -.70 35.90 1475 ---- ---- ---- ---- 37.90 -.80 38.70 1500 ---- ---- ---- ---- 40.80 -.70 41.50 1525 ---- ---- ---- ---- 43.70 -.90 44.60 1550 ---- ---- ---- ---- 46.90 -.90 47.80 1575 ---- ---- ---- ---- 50.20 -.90 51.10 1580 ---- ---- ---- ---- 50.80 -1.00 51.80 1590 ---- ---- ---- ---- 52.20 -1.00 53.20 1600 ---- ---- ---- ---- 53.60 -1.00 54.60 1610 ---- ---- ---- ---- 55.00 -1.10 56.10 1620 ---- ---- ---- ---- 56.50 -1.00 57.50 1625 ---- ---- ---- ---- 57.20 -1.10 58.30 1630 ---- ---- ---- ---- 58.00 -1.10 59.10 1640 ---- ---- ---- ---- 59.50 -1.10 60.60 1650 ---- ---- ---- ---- 61.00 -1.20 62.20 1660 ---- ---- ---- ---- 62.60 -1.10 63.70 1670 ---- ---- ---- ---- 64.20 -1.20 65.40 1675 ---- ---- ---- ---- 65.00 -1.20 66.20 1680 ---- ---- ---- ---- 65.80 -1.20 67.00 1685 ---- ---- ---- ---- 66.60 -1.30 67.90 1690 ---- ---- ---- ---- 67.50 -1.20 68.70 1695 ---- ---- ---- ---- 68.30 -1.30 69.60 1700 ---- ---- ---- ---- 69.20 -1.20 70.40 1705 ---- ---- ---- ---- 70.00 -1.30 71.30 1710 ---- ---- ---- ---- 70.90 -1.30 72.20 1715 ---- ---- ---- ---- 71.70 -1.30 73.00 1720 ---- ---- ---- ---- 72.60 -1.30 73.90 1725 ---- ---- ---- ---- 73.50 -1.30 74.80 1730 ---- ---- ---- ---- 74.40 -1.30 75.70 1735 ---- ---- ---- ---- 75.30 -1.40 76.70 1740 ---- ---- ---- ---- 76.20 -1.40 77.60 1745 ---- ---- ---- ---- 77.10 -1.40 78.50 1750 ---- ---- ---- ---- 78.10 -1.30 79.40 1755 ---- ---- ---- ---- 79.00 -1.40 80.40 1760 ---- ---- ---- ---- 79.90 -1.40 81.30 1765 ---- ---- ---- ---- 80.90 -1.40 82.30 1770 ---- ---- ---- ---- 81.80 -1.50 83.30 1775 ---- ---- ---- ---- 82.80 -1.50 84.30 1780 ---- ---- ---- ---- 83.80 -1.50 85.30 1785 ---- ---- ---- ---- 84.80 -1.40 86.20 1790 ---- ---- ---- ---- 85.70 -1.60 87.30 1795 ---- ---- ---- ---- 86.70 -1.60 88.30 1800 ---- ---- ---- ---- 87.80 -1.50 89.30 1805 ---- ---- ---- ---- 88.80 -1.50 90.30 1810 ---- ---- ---- ---- 89.80 -1.60 91.40 1815 ---- ---- ---- ---- 90.80 -1.60 92.40 1820 ---- ---- ---- ---- 91.90 -1.60 93.50 1825 ---- ---- ---- ---- 92.90 -1.60 94.50 1830 ---- ---- ---- ---- 94.00 -1.60 95.60 1835 ---- ---- ---- ---- 95.00 -1.70 96.70 1840 ---- ---- ---- ---- 96.10 -1.70 97.80 1845 ---- ---- ---- ---- 97.20 -1.70 98.90 1850 ---- ---- ---- ---- 98.30 -1.70 100.00 1855 ---- ---- ---- ---- 99.40 -1.70 101.10 1860 ---- ---- ---- ---- 100.50 -1.70 102.20 1865 ---- ---- ---- ---- 101.60 -1.80 103.40 1870 ---- ---- ---- ---- 102.80 -1.70 104.50 1875 ---- ---- ---- ---- 103.90 -1.80 105.70 1880 ---- ---- ---- ---- 105.10 -1.70 106.80 1885 ---- ---- ---- ---- 106.20 -1.80 108.00 1890 ---- ---- ---- ---- 107.40 -1.80 109.20 1895 ---- ---- ---- ---- 108.60 -1.80 110.40 1900 ---- ---- ---- ---- 109.70 -1.90 111.60 1905 ---- ---- ---- ---- 110.90 -1.90 112.80 1910 ---- ---- ---- ---- 112.10 -1.90 114.00 1915 ---- ---- ---- ---- 113.40 -1.90 115.30 1920 ---- ---- ---- ---- 114.60 -1.90 116.50 1925 ---- ---- ---- ---- 115.80 -1.90 117.70 1930 ---- ---- ---- ---- 117.10 -1.90 119.00 1935 ---- ---- ---- ---- 118.30 -2.00 120.30 1940 ---- ---- ---- ---- 119.60 -2.00 121.60 1945 ---- ---- ---- ---- 120.80 -2.10 122.90 1950 ---- ---- ---- ---- 122.10 -2.10 124.20 1955 ---- ---- ---- ---- 123.40 -2.10 125.50 1960 ---- ---- ---- ---- 124.70 -2.10 126.80 1965 ---- ---- ---- ---- 126.00 -2.10 128.10 1970 ---- ---- ---- ---- 127.40 -2.10 129.50 1975 ---- ---- ---- ---- 128.70 -2.10 130.80 1980 ---- ---- ---- ---- 130.10 -2.10 132.20 1985 ---- ---- ---- ---- 131.40 -2.20 133.60 1990 ---- ---- ---- ---- 132.80 -2.20 135.00 1995 ---- ---- ---- ---- 134.20 -2.20 136.40 2000 ---- ---- ---- ---- 135.70 -2.20 137.90 2005 ---- ---- ---- ---- 137.10 -2.20 139.30 2010 ---- ---- ---- ---- 138.60 -2.20 140.80 2015 ---- ---- ---- ---- 140.10 -2.20 142.30 2020 ---- ---- ---- ---- 141.60 -2.30 143.90 2025 ---- ---- ---- ---- 143.10 -2.30 145.40 2030 ---- ---- ---- ---- 144.70 -2.30 147.00 2035 ---- ---- ---- ---- 146.30 -2.30 148.60 2040 ---- ---- ---- ---- 147.90 -2.40 150.30 2045 ---- ---- ---- ---- 149.60 -2.40 152.00 2050 ---- ---- ---- ---- 151.30 -2.40 153.70 2055 ---- ---- ---- ---- 153.00 -2.40 155.40 2060 ---- ---- ---- ---- 154.70 -2.50 157.20 2065 ---- ---- ---- ---- 156.50 -2.50 159.00 2070 ---- ---- ---- ---- 158.30 -2.50 160.80 2075 ---- ---- ---- ---- 160.10 -2.50 162.60 2080 ---- ---- ---- ---- 162.00 -2.50 164.50 2085 ---- ---- ---- ---- 163.90 -2.60 166.50 2090 ---- ---- ---- ---- 165.90 -2.50 168.40 2095 ---- ---- ---- ---- 167.80 -2.60 170.40 2100 ---- ---- ---- ---- 169.80 -2.60 172.40 2105 ---- ---- ---- ---- 171.90 -2.60 174.50 2110 ---- ---- ---- ---- 173.90 -2.70 176.60 2115 ---- ---- ---- ---- 176.10 -2.60 178.70 2120 ---- ---- ---- ---- 178.20 -2.70 180.90 2125 ---- ---- ---- ---- 180.40 -2.70 183.10 2130 ---- ---- ---- ---- 182.60 -2.70 185.30 2135 ---- ---- ---- ---- 184.80 -2.70 187.50 2140 ---- ---- ---- ---- 187.10 -2.70 189.80 2145 ---- ---- ---- ---- 189.30 -2.80 192.10 2150 ---- ---- ---- ---- 191.70 -2.80 194.50 2155 ---- ---- ---- ---- 194.00 -2.80 196.80 2160 ---- ---- ---- ---- 196.40 -2.80 199.20 2165 ---- ---- ---- ---- 198.80 -2.90 201.70 2170 ---- ---- ---- ---- 201.20 -2.90 204.10 2175 ---- ---- ---- ---- 203.70 -2.90 206.60 2180 ---- ---- ---- ---- 206.20 -2.90 209.10 2185 ---- ---- ---- ---- 208.70 -2.90 211.60 2190 ---- ---- ---- ---- 211.20 -3.00 214.20 2195 ---- ---- ---- ---- 213.80 -3.00 216.80 2200 ---- ---- ---- ---- 216.40 -3.00 219.40 2205 ---- ---- ---- ---- 219.10 -3.00 222.10 2210 ---- ---- ---- ---- 221.70 -3.10 224.80 2215 ---- ---- ---- ---- 224.40 -3.10 227.50 2220 ---- ---- ---- ---- 227.20 -3.10 230.30 2225 ---- ---- ---- ---- 229.90 -3.20 233.10 2230 ---- ---- ---- ---- 232.70 -3.20 235.90 2235 ---- ---- ---- ---- 235.60 -3.10 238.70 2240 ---- ---- ---- ---- 238.40 -3.20 241.60 2245 ---- ---- ---- ---- 241.30 -3.20 244.50 2250 ---- ---- ---- ---- 244.30 -3.20 247.50 2255 ---- ---- ---- ---- 247.20 -3.30 250.50 2260 ---- ---- ---- ---- 250.20 -3.30 253.50 2265 ---- ---- ---- ---- 253.20 -3.30 256.50 2270 ---- ---- ---- ---- 256.30 -3.30 259.60 2275 ---- ---- ---- ---- 259.40 -3.30 262.70 2280 ---- ---- ---- ---- 262.50 -3.30 265.80 2285 ---- ---- ---- ---- 265.60 -3.40 269.00 2290 ---- ---- ---- ---- 268.80 -3.30 272.10 2295 ---- ---- ---- ---- 272.00 -3.40 275.40 2300 ---- ---- ---- ---- 275.20 -3.40 278.60 2305 ---- ---- ---- ---- 278.40 -3.40 281.80 2310 ---- ---- ---- ---- 281.70 -3.40 285.10 2315 ---- ---- ---- ---- 285.00 -3.40 288.40 2320 ---- ---- ---- ---- 288.30 -3.50 291.80 2325 ---- ---- ---- ---- 291.60 -3.50 295.10 2330 ---- ---- ---- ---- 295.00 -3.50 298.50 2335 ---- ---- ---- ---- 298.40 -3.50 301.90 2340 ---- ---- ---- ---- 301.80 -3.50 305.30 2345 ---- ---- ---- ---- 305.20 -3.60 308.80 2350 ---- ---- ---- ---- 308.70 -3.50 312.20 2355 ---- ---- ---- ---- 312.10 -3.60 315.70 2360 ---- ---- ---- ---- 315.60 -3.60 319.20 2365 ---- ---- ---- ---- 319.10 -3.60 322.70 2370 ---- ---- ---- ---- 322.60 -3.70 326.30 2375 ---- ---- ---- ---- 326.20 -3.60 329.80 2380 ---- ---- ---- ---- 329.70 -3.70 333.40 2385 ---- ---- ---- ---- 333.30 -3.70 337.00 2390 ---- ---- ---- ---- 336.90 -3.70 340.60 2395 ---- ---- ---- ---- 340.50 -3.70 344.20 2400 ---- ---- ---- ---- 344.10 -3.80 347.90 2405 ---- ---- ---- ---- 347.70 -3.80 351.50 2410 ---- ---- ---- ---- 351.40 -3.80 355.20 2415 ---- ---- ---- ---- 355.10 -3.80 358.90 2420 ---- ---- ---- ---- 358.70 -3.90 362.60 2425 ---- ---- ---- ---- 362.40 -3.90 366.30 2430 ---- ---- ---- ---- 366.10 -3.90 370.00 2435 ---- ---- ---- ---- 369.90 -3.80 373.70 2440 ---- ---- ---- ---- 373.60 -3.90 377.50 2445 ---- ---- ---- ---- 377.30 -3.90 381.20 2450 ---- ---- ---- ---- 381.10 -3.90 385.00 2455 ---- ---- ---- ---- 384.90 -3.90 388.80 2460 ---- ---- ---- ---- 388.60 -4.00 392.60 2465 ---- ---- ---- ---- 392.40 -4.00 396.40 2470 ---- ---- ---- ---- 396.20 -4.00 400.20 2475 ---- ---- ---- ---- 400.00 -4.00 404.00 2480 ---- ---- ---- ---- 403.90 -4.00 407.90 2485 ---- ---- ---- ---- 407.70 -4.00 411.70 2490 ---- ---- ---- ---- 411.50 -4.00 415.50 2495 ---- ---- ---- ---- 415.40 -4.00 419.40 2500 ---- ---- ---- ---- 419.20 -4.10 423.30 2505 ---- ---- ---- ---- 423.10 -4.10 427.20 2510 ---- ---- ---- ---- 427.00 -4.10 431.10 2515 ---- ---- ---- ---- 430.90 -4.10 435.00 2520 ---- ---- ---- ---- 434.80 -4.10 438.90 2525 ---- ---- ---- ---- 438.70 -4.10 442.80 2530 ---- ---- ---- ---- 442.60 -4.10 446.70 2535 ---- ---- ---- ---- 446.50 -4.20 450.70 2540 ---- ---- ---- ---- 450.50 -4.10 454.60 2545 ---- ---- ---- ---- 454.40 -4.20 458.60 2550 ---- ---- ---- ---- 458.40 -4.10 462.50 2560 ---- ---- ---- ---- 466.30 -4.20 470.50 2570 ---- ---- ---- ---- 474.20 -4.30 478.50 2575 ---- ---- ---- ---- 478.20 -4.30 482.50 2580 ---- ---- ---- ---- 482.20 -4.30 486.50 2590 ---- ---- ---- ---- 490.30 -4.30 494.60 2600 ---- ---- ---- ---- 498.30 -4.30 502.60 2610 ---- ---- ---- ---- 506.40 -4.40 510.80 2620 ---- ---- ---- ---- 514.60 -4.30 518.90 2625 ---- ---- ---- ---- 518.60 -4.40 523.00 2630 ---- ---- ---- ---- 522.70 -4.40 527.10 2640 ---- ---- ---- ---- 530.90 -4.40 535.30 2650 ---- ---- ---- ---- 539.10 -4.40 543.50 2675 ---- ---- ---- ---- 559.80 -4.50 564.30 2700 ---- ---- ---- ---- 580.70 -4.50 585.20 2725 ---- ---- ---- ---- 601.70 -4.50 606.20 2750 ---- ---- ---- ---- 622.80 -4.70 627.50 2775 ---- ---- ---- ---- 644.20 -4.60 648.80 2800 ---- ---- ---- ---- 665.60 -4.70 670.30 2825 ---- ---- ---- ---- 687.20 -4.80 692.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 63.60 -1.00 64.60 1650 ---- ---- ---- ---- 67.50 -1.10 68.60 1675 ---- ---- ---- ---- 71.60 -1.20 72.80 1700 ---- ---- ---- ---- 75.80 -1.30 77.10 1725 ---- ---- ---- ---- 80.30 -1.30 81.60 1750 ---- ---- ---- ---- 84.90 -1.40 86.30 1775 ---- ---- ---- ---- 89.70 -1.40 91.10 1800 ---- ---- ---- ---- 94.70 -1.50 96.20 1820 ---- ---- ---- ---- 98.80 -1.60 100.40 1825 ---- ---- ---- ---- 99.90 -1.60 101.50 1830 ---- ---- ---- ---- 101.00 -1.60 102.60 1840 ---- ---- ---- ---- 103.10 -1.60 104.70 1850 ---- ---- ---- ---- 105.30 -1.60 106.90 1860 ---- ---- ---- ---- 107.50 -1.70 109.20 1870 ---- ---- ---- ---- 109.80 -1.70 111.50 1875 ---- ---- ---- ---- 110.90 -1.70 112.60 1880 ---- ---- ---- ---- 112.00 -1.80 113.80 1890 ---- ---- ---- ---- 114.40 -1.70 116.10 1900 ---- ---- ---- ---- 116.70 -1.80 118.50 1910 ---- ---- ---- ---- 119.10 -1.80 120.90 1915 ---- ---- ---- ---- 120.30 -1.90 122.20 1920 ---- ---- ---- ---- 121.50 -1.90 123.40 1925 ---- ---- ---- ---- 122.80 -1.80 124.60 1930 ---- ---- ---- ---- 124.00 -1.90 125.90 1935 ---- ---- ---- ---- 125.20 -1.90 127.10 1940 ---- ---- ---- ---- 126.50 -1.90 128.40 1945 ---- ---- ---- ---- 127.80 -1.90 129.70 1950 ---- ---- ---- ---- 129.00 -2.00 131.00 1955 ---- ---- ---- ---- 130.30 -2.00 132.30 1960 ---- ---- ---- ---- 131.60 -2.00 133.60 1965 ---- ---- ---- ---- 132.90 -2.00 134.90 1970 ---- ---- ---- ---- 134.20 -2.00 136.20 1975 ---- ---- ---- ---- 135.50 -2.10 137.60 1980 ---- ---- ---- ---- 136.80 -2.10 138.90 1985 ---- ---- ---- ---- 138.20 -2.10 140.30 1990 ---- ---- ---- ---- 139.50 -2.10 141.60 1995 ---- ---- ---- ---- 140.90 -2.10 143.00 2000 ---- ---- ---- ---- 142.30 -2.10 144.40 2005 ---- ---- ---- ---- 143.70 -2.10 145.80 2010 ---- ---- ---- ---- 145.10 -2.10 147.20 2015 ---- ---- ---- ---- 146.50 -2.20 148.70 2020 ---- ---- ---- ---- 148.00 -2.20 150.20 2025 ---- ---- ---- ---- 149.40 -2.20 151.60 2030 ---- ---- ---- ---- 150.90 -2.20 153.10 2035 ---- ---- ---- ---- 152.40 -2.30 154.70 2040 ---- ---- ---- ---- 154.00 -2.20 156.20 2045 ---- ---- ---- ---- 155.50 -2.30 157.80 2050 ---- ---- ---- ---- 157.10 -2.30 159.40 2055 ---- ---- ---- ---- 158.70 -2.40 161.10 2060 ---- ---- ---- ---- 160.40 -2.30 162.70 2065 ---- ---- ---- ---- 162.00 -2.40 164.40 2070 ---- ---- ---- ---- 163.80 -2.30 166.10 2075 ---- ---- ---- ---- 165.50 -2.40 167.90 2080 ---- ---- ---- ---- 167.30 -2.40 169.70 2085 ---- ---- ---- ---- 169.10 -2.40 171.50 2090 ---- ---- ---- ---- 170.90 -2.40 173.30 2095 ---- ---- ---- ---- 172.80 -2.40 175.20 2100 ---- ---- ---- ---- 174.60 -2.50 177.10 2105 ---- ---- ---- ---- 176.60 -2.50 179.10 2110 ---- ---- ---- ---- 178.50 -2.60 181.10 2115 ---- ---- ---- ---- 180.50 -2.60 183.10 2120 ---- ---- ---- ---- 182.60 -2.50 185.10 2125 ---- ---- ---- ---- 184.60 -2.60 187.20 2130 ---- ---- ---- ---- 186.70 -2.60 189.30 2135 ---- ---- ---- ---- 188.90 -2.60 191.50 2140 ---- ---- ---- ---- 191.00 -2.70 193.70 2145 ---- ---- ---- ---- 193.20 -2.70 195.90 2150 ---- ---- ---- ---- 195.50 -2.60 198.10 2155 ---- ---- ---- ---- 197.70 -2.70 200.40 2160 ---- ---- ---- ---- 200.00 -2.70 202.70 2165 ---- ---- ---- ---- 202.30 -2.80 205.10 2170 ---- ---- ---- ---- 204.70 -2.70 207.40 2175 ---- ---- ---- ---- 207.00 -2.80 209.80 2180 ---- ---- ---- ---- 209.40 -2.80 212.20 2185 ---- ---- ---- ---- 211.80 -2.90 214.70 2190 ---- ---- ---- ---- 214.30 -2.80 217.10 2195 ---- ---- ---- ---- 216.80 -2.80 219.60 2200 ---- ---- ---- ---- 219.30 -2.90 222.20 2205 ---- ---- ---- ---- 221.90 -2.80 224.70 2210 ---- ---- ---- ---- 224.40 -2.90 227.30 2215 ---- ---- ---- ---- 227.00 -3.00 230.00 2220 ---- ---- ---- ---- 229.70 -2.90 232.60 2225 ---- ---- ---- ---- 232.30 -3.00 235.30 2230 ---- ---- ---- ---- 235.00 -3.00 238.00 2235 ---- ---- ---- ---- 237.80 -3.00 240.80 2240 ---- ---- ---- ---- 240.50 -3.10 243.60 2245 ---- ---- ---- ---- 243.30 -3.10 246.40 2250 ---- ---- ---- ---- 246.10 -3.10 249.20 2255 ---- ---- ---- ---- 249.00 -3.10 252.10 2260 ---- ---- ---- ---- 251.90 -3.10 255.00 2265 ---- ---- ---- ---- 254.80 -3.10 257.90 2270 ---- ---- ---- ---- 257.80 -3.10 260.90 2275 ---- ---- ---- ---- 260.70 -3.20 263.90 2280 ---- ---- ---- ---- 263.80 -3.10 266.90 2285 ---- ---- ---- ---- 266.80 -3.20 270.00 2290 ---- ---- ---- ---- 269.90 -3.20 273.10 2295 ---- ---- ---- ---- 273.00 -3.20 276.20 2300 ---- ---- ---- ---- 276.10 -3.30 279.40 2305 ---- ---- ---- ---- 279.30 -3.30 282.60 2310 ---- ---- ---- ---- 282.50 -3.30 285.80 2315 ---- ---- ---- ---- 285.70 -3.30 289.00 2320 ---- ---- ---- ---- 288.90 -3.40 292.30 2325 ---- ---- ---- ---- 292.20 -3.30 295.50 2330 ---- ---- ---- ---- 295.50 -3.40 298.90 2335 ---- ---- ---- ---- 298.80 -3.40 302.20 2340 ---- ---- ---- ---- 302.20 -3.30 305.50 2345 ---- ---- ---- ---- 305.50 -3.40 308.90 2350 ---- ---- ---- ---- 308.90 -3.40 312.30 2355 ---- ---- ---- ---- 312.30 -3.50 315.80 2360 ---- ---- ---- ---- 315.80 -3.40 319.20 2365 ---- ---- ---- ---- 319.20 -3.50 322.70 2370 ---- ---- ---- ---- 322.70 -3.50 326.20 2375 ---- ---- ---- ---- 326.20 -3.50 329.70 2380 ---- ---- ---- ---- 329.70 -3.50 333.20 2385 ---- ---- ---- ---- 333.20 -3.50 336.70 2390 ---- ---- ---- ---- 336.80 -3.50 340.30 2395 ---- ---- ---- ---- 340.30 -3.60 343.90 2400 ---- ---- ---- ---- 343.90 -3.60 347.50 2405 ---- ---- ---- ---- 347.50 -3.60 351.10 2410 ---- ---- ---- ---- 351.10 -3.60 354.70 2415 ---- ---- ---- ---- 354.70 -3.60 358.30 2420 ---- ---- ---- ---- 358.40 -3.60 362.00 2425 ---- ---- ---- ---- 362.00 -3.70 365.70 2430 ---- ---- ---- ---- 365.70 -3.70 369.40 2435 ---- ---- ---- ---- 369.40 -3.70 373.10 2440 ---- ---- ---- ---- 373.10 -3.70 376.80 2445 ---- ---- ---- ---- 376.80 -3.70 380.50 2450 ---- ---- ---- ---- 380.50 -3.80 384.30 2455 ---- ---- ---- ---- 384.30 -3.70 388.00 2460 ---- ---- ---- ---- 388.00 -3.80 391.80 2465 ---- ---- ---- ---- 391.80 -3.80 395.60 2470 ---- ---- ---- ---- 395.60 -3.70 399.30 2475 ---- ---- ---- ---- 399.40 -3.70 403.10 2480 ---- ---- ---- ---- 403.20 -3.70 406.90 2485 ---- ---- ---- ---- 407.00 -3.80 410.80 2490 ---- ---- ---- ---- 410.80 -3.80 414.60 2495 ---- ---- ---- ---- 414.60 -3.80 418.40 2500 ---- ---- ---- ---- 418.40 -3.90 422.30 2505 ---- ---- ---- ---- 422.30 -3.80 426.10 2510 ---- ---- ---- ---- 426.10 -3.90 430.00 2515 ---- ---- ---- ---- 430.00 -3.90 433.90 2520 ---- ---- ---- ---- 433.90 -3.90 437.80 2525 ---- ---- ---- ---- 437.80 -3.90 441.70 2530 ---- ---- ---- ---- 441.70 -3.90 445.60 2535 ---- ---- ---- ---- 445.60 -3.90 449.50 2540 ---- ---- ---- ---- 449.50 -3.90 453.40 2545 ---- ---- ---- ---- 453.40 -3.90 457.30 2550 ---- ---- ---- ---- 457.30 -4.00 461.30 2555 ---- ---- ---- ---- 461.30 -3.90 465.20 2560 ---- ---- ---- ---- 465.20 -4.00 469.20 2565 ---- ---- ---- ---- 469.20 -4.00 473.20 2570 ---- ---- ---- ---- 473.10 -4.00 477.10 2575 ---- ---- ---- ---- 477.10 -4.00 481.10 2580 ---- ---- ---- ---- 481.10 -4.00 485.10 2590 ---- ---- ---- ---- 489.10 -4.00 493.10 2600 ---- ---- ---- ---- 497.10 -4.10 501.20 2610 ---- ---- ---- ---- 505.10 -4.10 509.20 2620 ---- ---- ---- ---- 513.20 -4.20 517.40 2625 ---- ---- ---- ---- 517.30 -4.10 521.40 2630 ---- ---- ---- ---- 521.30 -4.20 525.50 2640 ---- ---- ---- ---- 529.50 -4.20 533.70 2650 ---- ---- ---- ---- 537.70 -4.20 541.90 2660 ---- ---- ---- ---- 545.90 -4.20 550.10 2675 ---- ---- ---- ---- 558.20 -4.30 562.50 2700 ---- ---- ---- ---- 579.00 -4.30 583.30 2725 ---- ---- ---- ---- 599.90 -4.30 604.20 2750 ---- ---- ---- ---- 620.90 -4.40 625.30 2775 ---- ---- ---- ---- 642.20 -4.40 646.60 2800 ---- ---- ---- ---- 663.50 -4.50 668.00 2825 ---- ---- ---- ---- 685.00 -4.50 689.50 2850 ---- ---- ---- ---- 706.70 -4.50 711.20 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 96.50 -1.40 97.90 1800 ---- ---- ---- ---- 101.60 -1.50 103.10 1825 ---- ---- ---- ---- 106.80 -1.60 108.40 1850 ---- ---- ---- ---- 112.30 -1.60 113.90 1875 ---- ---- ---- ---- 117.90 -1.70 119.60 1900 ---- ---- ---- ---- 123.80 -1.70 125.50 1925 ---- ---- ---- ---- 129.80 -1.80 131.60 1950 ---- ---- ---- ---- 136.10 -1.90 138.00 1960 ---- ---- ---- ---- 138.60 -2.00 140.60 1970 ---- ---- ---- ---- 141.20 -2.00 143.20 1975 ---- ---- ---- ---- 142.50 -2.00 144.50 1980 ---- ---- ---- ---- 143.90 -2.00 145.90 1990 ---- ---- ---- ---- 146.50 -2.10 148.60 2000 ---- ---- ---- ---- 149.20 -2.10 151.30 2010 ---- ---- ---- ---- 152.00 -2.10 154.10 2020 ---- ---- ---- ---- 154.80 -2.20 157.00 2030 ---- ---- ---- ---- 157.70 -2.20 159.90 2040 ---- ---- ---- ---- 160.70 -2.20 162.90 2050 ---- ---- ---- ---- 163.80 -2.20 166.00 2055 ---- ---- ---- ---- 165.30 -2.30 167.60 2060 ---- ---- ---- ---- 166.90 -2.30 169.20 2065 ---- ---- ---- ---- 168.60 -2.30 170.90 2070 ---- ---- ---- ---- 170.20 -2.30 172.50 2075 ---- ---- ---- ---- 171.90 -2.30 174.20 2080 ---- ---- ---- ---- 173.60 -2.40 176.00 2085 ---- ---- ---- ---- 175.40 -2.30 177.70 2090 ---- ---- ---- ---- 177.10 -2.40 179.50 2095 ---- ---- ---- ---- 179.00 -2.40 181.40 2100 ---- ---- ---- ---- 180.80 -2.40 183.20 2105 ---- ---- ---- ---- 182.70 -2.40 185.10 2110 ---- ---- ---- ---- 184.60 -2.40 187.00 2115 ---- ---- ---- ---- 186.50 -2.50 189.00 2120 ---- ---- ---- ---- 188.50 -2.50 191.00 2125 ---- ---- ---- ---- 190.50 -2.50 193.00 2130 ---- ---- ---- ---- 192.60 -2.50 195.10 2135 ---- ---- ---- ---- 194.60 -2.60 197.20 2140 ---- ---- ---- ---- 196.70 -2.60 199.30 2145 ---- ---- ---- ---- 198.90 -2.60 201.50 2150 ---- ---- ---- ---- 201.10 -2.60 203.70 2155 ---- ---- ---- ---- 203.30 -2.60 205.90 2160 ---- ---- ---- ---- 205.50 -2.70 208.20 2165 ---- ---- ---- ---- 207.80 -2.60 210.40 2170 ---- ---- ---- ---- 210.10 -2.70 212.80 2175 ---- ---- ---- ---- 212.40 -2.70 215.10 2180 ---- ---- ---- ---- 214.80 -2.70 217.50 2185 ---- ---- ---- ---- 217.20 -2.70 219.90 2190 ---- ---- ---- ---- 219.60 -2.70 222.30 2195 ---- ---- ---- ---- 222.00 -2.80 224.80 2200 ---- ---- ---- ---- 224.50 -2.80 227.30 2205 ---- ---- ---- ---- 227.00 -2.80 229.80 2210 ---- ---- ---- ---- 229.50 -2.80 232.30 2215 ---- ---- ---- ---- 232.10 -2.80 234.90 2220 ---- ---- ---- ---- 234.60 -2.90 237.50 2225 ---- ---- ---- ---- 237.30 -2.80 240.10 2230 ---- ---- ---- ---- 239.90 -2.90 242.80 2235 ---- ---- ---- ---- 242.60 -2.90 245.50 2240 ---- ---- ---- ---- 245.30 -2.90 248.20 2245 ---- ---- ---- ---- 248.10 -2.90 251.00 2250 ---- ---- ---- ---- 250.80 -3.00 253.80 2255 ---- ---- ---- ---- 253.60 -3.00 256.60 2260 ---- ---- ---- ---- 256.50 -3.00 259.50 2265 ---- ---- ---- ---- 259.40 -3.00 262.40 2270 ---- ---- ---- ---- 262.30 -3.00 265.30 2275 ---- ---- ---- ---- 265.20 -3.10 268.30 2280 ---- ---- ---- ---- 268.20 -3.10 271.30 2285 ---- ---- ---- ---- 271.20 -3.10 274.30 2290 ---- ---- ---- ---- 274.30 -3.10 277.40 2295 ---- ---- ---- ---- 277.40 -3.10 280.50 2300 ---- ---- ---- ---- 280.50 -3.10 283.60 2305 ---- ---- ---- ---- 283.60 -3.20 286.80 2310 ---- ---- ---- ---- 286.80 -3.10 289.90 2315 ---- ---- ---- ---- 290.00 -3.10 293.10 2320 ---- ---- ---- ---- 293.20 -3.20 296.40 2325 ---- ---- ---- ---- 296.40 -3.20 299.60 2330 ---- ---- ---- ---- 299.70 -3.20 302.90 2335 ---- ---- ---- ---- 303.00 -3.20 306.20 2340 ---- ---- ---- ---- 306.30 -3.30 309.60 2345 ---- ---- ---- ---- 309.60 -3.30 312.90 2350 ---- ---- ---- ---- 313.00 -3.30 316.30 2355 ---- ---- ---- ---- 316.40 -3.30 319.70 2360 ---- ---- ---- ---- 319.70 -3.40 323.10 2365 ---- ---- ---- ---- 323.10 -3.40 326.50 2370 ---- ---- ---- ---- 326.60 -3.30 329.90 2375 ---- ---- ---- ---- 330.00 -3.40 333.40 2380 ---- ---- ---- ---- 333.40 -3.40 336.80 2385 ---- ---- ---- ---- 336.90 -3.40 340.30 2390 ---- ---- ---- ---- 340.40 -3.40 343.80 2395 ---- ---- ---- ---- 343.90 -3.40 347.30 2400 ---- ---- ---- ---- 347.30 -3.50 350.80 2405 ---- ---- ---- ---- 350.90 -3.40 354.30 2410 ---- ---- ---- ---- 354.40 -3.40 357.80 2415 ---- ---- ---- ---- 357.90 -3.50 361.40 2420 ---- ---- ---- ---- 361.40 -3.50 364.90 2425 ---- ---- ---- ---- 365.00 -3.50 368.50 2430 ---- ---- ---- ---- 368.50 -3.60 372.10 2435 ---- ---- ---- ---- 372.10 -3.50 375.60 2440 ---- ---- ---- ---- 375.70 -3.50 379.20 2445 ---- ---- ---- ---- 379.30 -3.50 382.80 2450 ---- ---- ---- ---- 382.90 -3.60 386.50 2455 ---- ---- ---- ---- 386.50 -3.60 390.10 2460 ---- ---- ---- ---- 390.10 -3.60 393.70 2465 ---- ---- ---- ---- 393.80 -3.60 397.40 2470 ---- ---- ---- ---- 397.40 -3.60 401.00 2475 ---- ---- ---- ---- 401.10 -3.60 404.70 2480 ---- ---- ---- ---- 404.70 -3.70 408.40 2485 ---- ---- ---- ---- 408.40 -3.70 412.10 2490 ---- ---- ---- ---- 412.10 -3.70 415.80 2495 ---- ---- ---- ---- 415.80 -3.70 419.50 2500 ---- ---- ---- ---- 419.50 -3.70 423.20 2505 ---- ---- ---- ---- 423.20 -3.70 426.90 2510 ---- ---- ---- ---- 426.90 -3.80 430.70 2515 ---- ---- ---- ---- 430.70 -3.70 434.40 2520 ---- ---- ---- ---- 434.40 -3.80 438.20 2530 ---- ---- ---- ---- 441.90 -3.80 445.70 2540 ---- ---- ---- ---- 449.50 -3.80 453.30 2550 ---- ---- ---- ---- 457.10 -3.80 460.90 2560 ---- ---- ---- ---- 464.70 -3.80 468.50 2570 ---- ---- ---- ---- 472.30 -3.90 476.20 2575 ---- ---- ---- ---- 476.20 -3.90 480.10 2580 ---- ---- ---- ---- 480.00 -3.90 483.90 2590 ---- ---- ---- ---- 487.80 -3.90 491.70 2600 ---- ---- ---- ---- 495.50 -4.00 499.50 2610 ---- ---- ---- ---- 503.30 -4.00 507.30 2625 ---- ---- ---- ---- 515.10 -4.00 519.10 2650 ---- ---- ---- ---- 534.80 -4.10 538.90 2675 ---- ---- ---- ---- 554.70 -4.20 558.90 2700 ---- ---- ---- ---- 574.90 -4.10 579.00 2725 ---- ---- ---- ---- 595.10 -4.30 599.40 2750 ---- ---- ---- ---- 615.60 -4.30 619.90 2775 ---- ---- ---- ---- 636.20 -4.30 640.50 2800 ---- ---- ---- ---- 657.00 -4.30 661.30 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 240.00B 222.40A 222.40A 239.30 +9.30 230.00 1755 ---- 235.00B 217.50A 217.50A 234.30 +9.30 225.00 1760 ---- 230.00B 212.50A 212.50A 229.30 +9.30 220.00 1765 ---- 225.10B 207.50A 207.50A 224.30 +9.30 215.00 1770 ---- 220.10B 202.50A 202.50A 219.30 +9.30 210.00 1775 ---- 215.10B 197.30A 197.30A 214.30 +9.30 205.00 1780 ---- 210.10B 192.50A 192.50A 209.30 +9.30 200.00 1785 ---- 205.10B 187.50A 187.50A 204.30 +9.30 195.00 1790 ---- 200.10B 182.60A 182.60A 199.30 +9.30 190.00 1795 ---- 195.10B 177.60A 177.60A 194.30 +9.30 185.00 1800 ---- 190.00B 172.30A 172.30A 189.30 +9.30 180.00 1805 ---- 185.10B 167.60A 167.60A 184.30 +9.30 175.00 1810 ---- 180.10B 162.60A 162.60A 179.30 +9.30 170.00 1815 ---- 175.10B 157.60A 157.60A 174.40 +9.40 165.00 1820 ---- 170.00B 152.60A 152.60A 169.40 +9.40 160.00 1825 ---- 164.80B 144.90A 144.90A 164.40 +9.40 155.00 1830 ---- 159.80B 139.70A 139.70A 159.40 +9.40 150.00 1835 ---- 154.80B 134.90A 134.90A 154.40 +9.40 145.00 1840 ---- 149.80B 129.90A 129.90A 149.40 +9.40 140.00 1845 ---- 144.80B 124.70A 124.70A 144.40 +9.40 135.00 1850 ---- 140.70B 119.70A 119.70A 139.40 +9.40 130.00 3 1855 ---- 134.80B 114.70A 114.70A 134.40 +9.40 125.00 1860 ---- 129.70B 109.70A 109.70A 129.40 +9.40 120.00 1865 ---- 125.70B 104.70A 104.70A 124.40 +9.40 115.00 1870 ---- 120.80B 99.90A 99.90A 119.40 +9.40 110.00 1875 ---- 115.80B 94.90A 94.90A 114.40 +9.40 105.00 1880 ---- 110.80B 89.90A 89.90A 109.40 +9.30 100.10 1 1 1885 ---- 105.80B 84.80A 84.80A 104.40 +9.30 95.10 1890 ---- 100.80B 80.00A 80.00A 99.40 +9.30 90.10 1 1895 ---- 95.80B 75.00A 75.00A 94.40 +9.30 85.10 2 1900 ---- 90.80B 69.90A 69.90A 89.40 +9.30 1 80.10 1 3 1905 83.90 85.80B 64.90A 78.20A 84.40 +9.20 1 75.20 1 1910 ---- 80.80B 60.00A 60.00A 79.40 +9.20 70.20 1915 ---- 75.80B 55.10A 55.10A 74.40 +9.10 65.30 1 1920 ---- 70.90B 50.30A 50.30A 69.40 +9.00 60.40 1925 ---- 65.90B 45.50A 45.50A 64.50 +8.90 55.60 1 1930 ---- 60.90B 40.80A 40.80A 59.50 +8.70 50.80 1935 ---- 56.00B 36.30A 36.30A 54.60 +8.60 46.00 2 2 1940 ---- 51.10B 31.70A 31.70A 49.70 +8.30 41.40 2 1945 28.70 46.30B 27.60A 46.30B 44.90 +8.10 2 36.80 108 1950 28.10 41.50B 23.40A 41.50B 40.10 +7.70 6 32.40 10 40 1955 27.70 36.80B 19.70A 36.80B 35.50 +7.30 4 28.20 2 13 1960 ---- 32.30B 16.40A 16.40A 31.00 +6.70 24.30 1 9 1965 27.30 28.00B 13.40A 28.00B 26.80 +6.20 3 20.60 4 35 1970 12.10 23.90B 10.80A 23.90B 22.70 +5.40 17 17.30 17 53 1975 12.20 20.10B 8.60A 11.30A 19.00 +4.70 15 14.30 50 250 1980 10.80 16.70B 6.70A 13.20B 15.70 +4.00 41 11.70 46 96 1985 7.00 13.60B 5.10A 13.60B 12.70 +3.30 45 9.40 21 283 1990 5.10 10.90B 3.90A 10.90B 10.10 +2.70 36 7.40 25 75 1995 3.60 8.60B 2.90A 8.30B 7.90 +2.10 12 5.80 96 95 2000 2.50 6.70B 2.20A 6.50B 6.00 +1.60 252 4.40 24 243 2005 3.10 5.10B 1.70A 3.10A 4.50 +1.10 102 3.40 29 21 2010 3.00 3.80B 1.30A 2.30A 3.30 +.70 254 2.60 41 88 2015 2.00 2.80B 1.00A 2.60B 2.40 +.40 20 2.00 1 375 2020 1.00 2.00B .80A 1.90B 1.80 +.30 10 1.50 117 140 2025 .70 1.50B .70 1.00A 1.30 +.10 2 1.20 60 369 2030 .70 1.10B .50A .80A 1.00 +.10 213 .90 31 2035 ---- .80B .50A .50A .70 .00 11 .70 35 82 2040 .30 .60B .30 .50 .50 -.10 13 .60 4 146 2045 .30 .50 .30 .40A .40 -.10 9 .50 7 45 2050 .30 .30 .30 .30 .30 -.10 3 .40 50 113 2055 .20 .20 .20 .20 .20 -.20 54 .40 53 58 2060 ---- ---- .20A .20A .20 -.10 .30 100 131 2065 .20 .20 .20 .20 .20 .00 1 .20 24 92 2070 ---- ---- ---- ---- .10 -.10 .20 1 50 2075 ---- ---- ---- ---- .10 -.10 .20 28 71 2080 ---- ---- .10A .10A .10 -.10 21 .20 50 2085 ---- ---- .10A .10A .10 -.10 .20 114 2090 .10 .10 .10 .10 .10 -.10 3 .20 15 2095 ---- ---- ---- ---- .10 .00 3 .10 2 41 2100 .10 .10 .10 .10 .10 .00 1 .10 9 58 2105 ---- ---- ---- ---- .10 .00 .10 15 2110 ---- ---- ---- ---- .10 .00 .10 7 2115 ---- ---- ---- ---- .10 .00 .10 14 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 14 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 86 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 2175 ---- ---- ---- ---- .10 .00 .10 26 2180 ---- ---- ---- ---- .10 .00 .10 2185 ---- ---- ---- ---- .10 .00 .10 10 2190 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 10 1835 ---- ---- ---- ---- .10 .00 .10 1 1840 ---- ---- ---- ---- .10 .00 .10 1845 ---- ---- ---- ---- .10 .00 .10 4 1850 ---- ---- ---- ---- .10 .00 .10 1 1855 ---- ---- ---- ---- .10 .00 .10 3 1860 ---- ---- ---- ---- .10 .00 .10 22 1865 ---- ---- ---- ---- .10 .00 .10 1870 .10 .10 .10 .10 .10 .00 1 .10 6 1875 ---- ---- ---- ---- .10 .00 .10 5 1880 ---- ---- ---- ---- .10 .00 .10 5 1030 1885 ---- ---- ---- ---- .10 .00 .10 20 20 1890 ---- ---- ---- ---- .10 .00 .10 30 1895 .10 .10 .10 .10 .10 .00 8 .10 2 81 1900 ---- ---- .10A .10A .10 -.10 .20 20 73 1905 .10 .10 .10 .10 .10 -.10 1 .20 32 38 1910 .20 .30 .10A .10A .10 -.20 115 .30 20 22 1915 .30 .30 .20A .20A .10 -.30 17 .40 52 162 1920 .50 .50 .20 .20 .10 -.40 12 .50 18 64 1925 .30 .70B .30 .30 .20 -.40 22 .60 10 514 1930 .30 .90B .30 .30 .20 -.60 2 .80 48 33 1935 1.40 1.40 .40 .40 .30 -.80 21 1.10 6 34 1940 .60 1.80B .40 .60B .40 -1.00 54 1.40 43 290 1945 1.50 2.60B .60 .80B .60 -1.20 169 1.80 45 97 1950 3.20 3.50 .80 1.20B .80 -1.70 71 2.50 15 214 1955 3.30 4.80B 1.30A 4.80B 1.20 -2.10 10 3.30 28 44 1960 5.90 6.50B 1.80 2.50B 1.70 -2.60 28 4.30 26 83 1965 5.60 8.50B 2.40 3.50B 2.50 -3.10 20 5.60 99 251 1970 9.10 10.90B 3.30A 4.90B 3.40 -3.90 30 7.30 156 284 1975 11.50 13.70B 4.40 6.60B 4.70 -4.60 51 9.30 34 318 1980 12.50 16.60B 6.00A 8.70B 6.40 -5.30 158 11.70 33 40 1985 11.40 20.10B 7.80 11.00B 8.40 -6.00 30 14.40 12 19 1990 14.50 23.90B 10.30A 10.30A 10.80 -6.60 26 17.40 10 73 1995 ---- 27.90B 12.90A 27.80B 13.60 -7.20 20.80 2 2000 ---- 32.30B 15.90A 32.30B 16.70 -7.70 24.40 3 13 2005 ---- 36.80B 19.30A 36.80B 20.20 -8.20 2 28.40 2 12 2010 ---- 41.40B 23.00A 41.40B 24.00 -8.60 32.60 1 8 2015 ---- 46.00B 27.00A 45.90B 28.10 -8.90 37.00 2020 ---- 51.00B 31.30A 51.00B 32.50 -9.00 41.50 2025 ---- 55.60B 35.80A 55.50B 37.00 -9.20 46.20 3 2030 ---- 60.50B 40.40A 60.40B 41.60 -9.30 1 50.90 4 2035 ---- 65.60B 45.10A 65.60B 46.40 -9.30 55.70 1 3 2040 ---- 70.60B 49.90A 70.60B 51.20 -9.40 60.60 2045 ---- 75.50B 54.80A 75.50B 56.10 -9.40 65.50 1 2050 ---- 80.50B 59.70A 80.50B 61.00 -9.40 70.40 2055 ---- 85.50B 64.60A 85.50B 65.90 -9.40 75.30 2060 ---- 90.30B 69.50A 90.20B 70.90 -9.30 80.20 2065 ---- 95.40B 74.40A 95.40B 75.80 -9.40 85.20 2070 ---- 100.40B 79.40A 100.40B 80.80 -9.40 90.20 2075 ---- 105.20B 84.40A 105.10B 85.80 -9.40 95.20 2080 ---- 110.20B 89.40A 110.10B 90.80 -9.30 100.10 2085 ---- 115.40B 94.40A 115.40B 95.80 -9.30 105.10 2090 ---- 120.40B 99.40A 120.40B 100.80 -9.30 110.10 2095 ---- 125.40B 104.40A 125.40B 105.80 -9.30 115.10 1 2100 ---- 130.40B 109.30A 130.40B 110.80 -9.20 120.00 2 2105 ---- 135.40B 114.30A 135.40B 115.80 -9.20 125.00 1 2110 ---- 140.40B 119.30A 140.40B 120.80 -9.20 130.00 1 2115 ---- 145.40B 124.30A 145.40B 125.80 -9.20 135.00 3 2120 ---- 150.20B 129.30A 150.10B 130.80 -9.20 140.00 2125 ---- 155.20B 134.30A 155.10B 135.80 -9.20 145.00 2130 ---- 160.20B 139.30A 160.10B 140.80 -9.20 150.00 2135 ---- 165.20B 144.30A 165.10B 145.80 -9.20 155.00 2 2140 ---- 170.20B 149.30A 170.10B 150.80 -9.20 160.00 2 2145 ---- 175.20B 154.30A 175.10B 155.80 -9.20 165.00 2150 ---- 180.20B 159.30A 180.10B 160.80 -9.20 170.00 2155 ---- 185.20B 164.30A 185.10B 165.80 -9.20 175.00 2160 ---- 190.20B 169.30A 190.10B 170.80 -9.20 180.00 2165 ---- 195.40B 174.30A 195.40B 175.70 -9.30 185.00 2170 ---- 200.40B 179.30A 200.40B 180.70 -9.30 190.00 2175 ---- 205.40B 184.30A 205.40B 185.70 -9.30 195.00 1 2180 ---- 208.80B 189.40A 208.80B 190.70 -9.30 200.00 2 2185 ---- 213.80B 195.20A 213.80B 195.70 -9.30 205.00 2190 ---- 217.70B 200.00A 217.70B 200.70 -9.30 210.00 1 2195 ---- 222.60B 205.00A 222.60B 205.70 -9.30 215.00 1 2200 ---- 230.30B 209.30A 230.30B 210.70 -9.30 220.00 1 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1765 ---- 224.80B 207.60A 207.60A 224.30 +9.30 215.00 1770 ---- 219.80B 202.60A 202.60A 219.30 +9.30 210.00 1775 ---- 214.80B 197.60A 197.60A 214.30 +9.30 205.00 1780 ---- 209.80B 192.60A 192.60A 209.30 +9.30 200.00 1785 ---- 204.80B 187.60A 187.60A 204.30 +9.30 195.00 1790 ---- 199.80B 182.60A 182.60A 199.30 +9.30 190.00 1795 ---- 194.80B 174.70A 174.70A 194.30 +9.30 185.00 1800 ---- 190.00B 169.90A 169.90A 189.30 +9.30 180.00 1805 ---- 184.80B 164.70A 164.70A 184.30 +9.30 175.00 1810 ---- 179.80B 159.70A 159.70A 179.30 +9.30 170.00 1815 ---- 174.80B 154.70A 154.70A 174.30 +9.30 165.00 1820 ---- 170.10B 149.70A 149.70A 169.30 +9.30 160.00 1825 ---- 165.70B 144.70A 144.70A 164.30 +9.30 155.00 1830 ---- 160.70B 139.90A 139.90A 159.30 +9.30 150.00 1835 ---- 155.70B 134.90A 134.90A 154.30 +9.30 145.00 1840 ---- 150.80B 129.70A 129.70A 149.30 +9.30 140.00 1845 ---- 145.80B 124.80A 124.80A 144.30 +9.30 135.00 1 1850 ---- 140.80B 120.00A 120.00A 139.30 +9.20 130.10 1855 ---- 135.80B 114.80A 114.80A 134.30 +9.20 125.10 1860 ---- 130.80B 110.00A 110.00A 129.30 +9.20 120.10 1865 ---- 125.80B 104.90A 104.90A 124.40 +9.30 115.10 1870 ---- 120.80B 99.90A 99.90A 119.40 +9.20 110.20 1875 ---- 115.80B 95.00A 95.00A 114.40 +9.20 105.20 1880 ---- 110.80B 90.20A 90.20A 109.40 +9.10 100.30 1 1885 ---- 105.90B 85.10A 85.10A 104.40 +9.10 95.30 1890 ---- 100.90B 80.20A 80.20A 99.50 +9.10 90.40 1895 ---- 95.90B 75.60A 75.60A 94.50 +9.00 85.50 1900 ---- 91.00B 70.60A 70.60A 89.60 +8.90 80.70 1905 ---- 86.10B 65.80A 65.80A 84.60 +8.80 75.80 1910 ---- 81.20B 61.20A 61.20A 79.70 +8.70 71.00 1915 ---- 76.30B 56.60A 56.60A 74.90 +8.70 66.20 1920 ---- 71.40B 51.80A 51.80A 70.00 +8.50 61.50 1925 ---- 66.60B 47.50A 47.50A 65.20 +8.30 56.90 1930 ---- 61.90B 43.20A 43.20A 60.50 +8.10 52.40 1935 ---- 57.20B 38.90A 38.90A 55.80 +7.90 47.90 1940 ---- 52.60B 35.00A 35.00A 51.20 +7.60 43.60 1945 ---- 48.10B 31.00A 31.00A 46.80 +7.40 39.40 1950 ---- 43.70B 27.50A 27.50A 42.40 +6.90 35.50 1955 ---- 39.40B 24.20A 24.20A 38.30 +6.60 31.70 1 1960 ---- 35.40B 21.00A 21.00A 34.30 +6.20 2 28.10 13 1965 ---- 31.50B 18.30A 18.30A 30.50 +5.70 24.80 250 1970 16.60 27.90B 15.70A 27.90B 27.00 +5.30 4 21.70 24 13 1975 15.40 24.60B 13.50A 24.60B 23.70 +4.80 7 18.90 6 24 1980 17.70 21.50B 11.40A 18.40B 20.70 +4.30 6 16.40 2 9 1985 15.20 18.60B 9.70A 18.60B 17.90 +3.80 13 14.10 1 53 1990 8.80 16.10B 8.10A 12.70A 15.40 +3.30 13 12.10 7 36 1995 7.40 13.70B 6.70A 11.00B 13.10 +2.90 10 10.20 74 120 2000 6.40 11.60B 5.60A 11.20B 11.10 +2.50 28 8.60 42 147 2005 8.60 9.80B 4.60A 7.50A 9.40 +2.10 10 7.30 32 242 2010 6.60 8.20B 3.80A 6.20A 7.80 +1.70 16 6.10 4 113 2015 5.00 6.80B 3.20A 6.80B 6.50 +1.40 21 5.10 13 84 2020 3.40 5.60B 2.60A 4.20A 5.40 +1.20 31 4.20 3 140 2025 4.50 4.60B 2.20A 3.50A 4.40 +.90 13 3.50 5 41 2030 2.60 3.90 1.90A 2.90A 3.60 +.70 3 2.90 2 12 2035 2.10 3.10 1.60A 2.40A 3.00 +.60 4 2.40 2 37 2040 2.20 2.50B 1.40A 2.50B 2.40 +.40 5 2.00 2 48 2045 1.90 2.00B 1.20A 2.00B 2.00 +.30 2 1.70 1 10 2050 1.60 1.70 1.00A 1.40A 1.70 +.30 14 1.40 3 12 2055 ---- 1.40B .90A .90A 1.40 +.20 1.20 1 2060 ---- 1.10B .80A .80A 1.20 +.20 1.00 22 2065 1.10 1.10 .70A .90A 1.00 +.10 4 .90 7 2070 ---- ---- .60A .60A .90 +.10 .80 2 2075 .70 .70 .60A .70 .80 +.10 2 .70 2080 ---- ---- .50A .50A .70 +.10 .60 10 2085 ---- ---- ---- ---- .60 +.10 .50 3 2090 ---- ---- ---- ---- .50 .00 .50 3 13 2095 ---- ---- .40A .40A .50 .00 .50 9 2100 .50 .50 .50 .50 .40 .00 1 .40 26 2105 ---- ---- ---- ---- .40 .00 .40 12 2110 ---- ---- .30A .30A .30 -.10 .40 10 2115 ---- ---- .30A .30A .30 -.10 .40 2120 ---- ---- ---- ---- .30 .00 .30 2 2125 ---- ---- ---- ---- .30 .00 .30 2130 ---- ---- ---- ---- .20 -.10 .30 10 2135 ---- ---- ---- ---- .20 -.10 .30 2140 ---- ---- ---- ---- .20 -.10 .30 4 2145 ---- ---- .20A .20A .20 -.10 .30 5 2150 ---- ---- ---- ---- .20 .00 .20 15 2155 ---- ---- ---- ---- .20 .00 .20 2160 ---- ---- ---- ---- .20 .00 .20 2165 ---- ---- ---- ---- .20 .00 .20 2170 ---- ---- ---- ---- .20 .00 .20 2175 ---- ---- ---- ---- .20 .00 .20 2180 ---- ---- ---- ---- .10 -.10 .20 2 2185 ---- ---- ---- ---- .10 -.10 .20 1 2190 ---- ---- ---- ---- .10 -.10 2 .20 14 2195 ---- ---- ---- ---- .10 .00 .10 2200 ---- ---- ---- ---- .10 .00 .10 30 55 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options PUT 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 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 8 8 1820 ---- ---- ---- ---- .10 .00 .10 1825 ---- ---- ---- ---- .10 .00 .10 30 30 1830 ---- ---- ---- ---- .10 .00 .10 10 1835 ---- ---- ---- ---- .10 .00 .10 10 1840 ---- ---- ---- ---- .10 .00 .10 2 1845 ---- ---- ---- ---- .10 .00 .10 2 1850 ---- ---- ---- ---- .10 -.10 3 .20 4 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- ---- ---- ---- .10 -.10 .20 2 3 1865 ---- ---- .20A .20A .10 -.20 .30 12 1870 ---- ---- .20A .20A .20 -.10 .30 10 1875 ---- ---- ---- ---- .20 -.10 .30 1880 ---- ---- .30A .30A .20 -.20 .40 13 1885 ---- ---- .30A .30A .20 -.30 .50 3 9 1890 ---- ---- .40A .40A .30 -.20 .50 181 1895 ---- .70B .40A .70B .30 -.30 .60 12 1900 .80 .80 .40A .40A .40 -.40 1 .80 1 3 1905 .50 1.00B .50 .50 .40 -.50 1 .90 1910 1.20 1.20 .50 .60B .50 -.60 18 1.10 3 30 1915 ---- 1.60B .80A 1.60B .60 -.70 1 1.30 1920 ---- 2.00B .90A 2.00B .80 -.80 1.60 18 34 1925 2.30 2.50B 1.10 1.40 1.00 -1.00 67 2.00 27 52 1930 2.70 3.20B 1.40 1.60B 1.30 -1.10 13 2.40 177 198 1935 ---- 4.00B 1.70A 4.00B 1.60 -1.40 1 3.00 3 19 1940 3.00 5.00B 2.10A 2.10A 2.00 -1.70 4 3.70 29 164 1945 5.00 6.10B 2.60A 2.60A 2.50 -2.00 7 4.50 16 27 1950 3.80 7.50B 3.10 4.00B 3.20 -2.30 14 5.50 2 35 1955 4.00 9.20B 3.90A 5.00 4.00 -2.70 13 6.70 65 67 1960 5.20 11.10B 4.90A 4.90A 5.00 -3.10 8 8.10 44 28 1965 8.00 13.30B 5.90 7.80B 6.20 -3.60 36 9.80 1 16 1970 14.60 15.80B 7.40A 14.80B 7.70 -4.00 5 11.70 10 263 1975 ---- 18.60B 9.00A 18.60B 9.40 -4.50 2 13.90 6 36 1980 14.30 21.40B 10.90 14.00B 11.40 -5.00 7 16.40 5 1985 16.60 24.60B 13.00 16.50B 13.60 -5.50 9 19.10 1 1990 20.10 28.10B 15.40A 19.30B 16.10 -5.90 18 22.00 7 1995 21.90 31.70B 18.20A 21.90A 18.80 -6.40 6 25.20 3 2000 ---- 35.60B 21.10A 35.60B 21.80 -6.80 28.60 1 25 2005 25.80 39.50B 24.30A 24.30A 25.00 -7.20 3 32.20 3 2010 ---- 43.70B 27.70A 43.70B 28.50 -7.50 36.00 2015 ---- 48.20B 31.30A 48.20B 32.10 -7.90 40.00 1 1 2020 ---- 52.70B 35.00A 52.70B 36.00 -8.10 44.10 1 1 2025 ---- 57.30B 39.00A 57.30B 40.10 -8.30 48.40 1 1 2030 ---- 61.90B 43.10A 61.90B 44.30 -8.50 52.80 2035 ---- 66.50B 47.40A 66.40B 48.60 -8.70 57.30 2040 ---- 71.40B 51.80A 71.40B 53.10 -8.80 61.90 2045 ---- 76.20B 56.50A 76.20B 57.60 -9.00 66.60 2050 ---- 81.10B 61.00A 81.10B 62.30 -9.00 71.30 2055 ---- 86.00B 65.80A 86.00B 67.00 -9.10 76.10 2060 ---- 90.90B 70.50A 90.90B 71.80 -9.10 80.90 2065 ---- 95.80B 75.30A 95.80B 76.60 -9.20 85.80 2070 ---- 100.50B 80.20A 100.40B 81.50 -9.20 90.70 1 2075 ---- 105.50B 85.00A 105.40B 86.40 -9.20 95.60 2080 ---- 110.40B 89.90A 110.30B 91.30 -9.20 100.50 2085 ---- 115.60B 94.80A 115.60B 96.20 -9.20 105.40 2090 ---- 120.50B 99.70A 120.50B 101.10 -9.30 110.40 2095 ---- 125.30B 104.70A 125.20B 106.10 -9.20 115.30 1 2100 ---- 130.50B 109.60A 130.50B 111.00 -9.30 120.30 1 2105 ---- 135.30B 114.60A 135.20B 116.00 -9.30 125.30 1 2110 ---- 140.30B 119.50A 140.20B 120.90 -9.30 130.20 2115 ---- 145.40B 124.50A 145.40B 125.90 -9.30 135.20 2120 ---- 150.40B 129.50A 150.40B 130.90 -9.30 140.20 2125 ---- 155.20B 134.50A 155.10B 135.80 -9.40 145.20 2130 ---- 160.20B 139.40A 160.10B 140.80 -9.30 150.10 2135 ---- 165.40B 144.40A 165.40B 145.80 -9.30 155.10 2140 ---- 170.40B 149.40A 170.40B 150.80 -9.30 160.10 2145 ---- 175.40B 154.40A 175.40B 155.80 -9.30 165.10 2150 ---- 180.40B 159.40A 180.40B 160.80 -9.30 170.10 2155 ---- 185.20B 164.40A 185.10B 165.80 -9.30 175.10 2160 ---- 190.20B 169.40A 190.10B 170.80 -9.30 180.10 2165 ---- 195.20B 174.40A 195.10B 175.80 -9.30 185.10 2170 ---- 200.20B 179.30A 200.10B 180.70 -9.30 190.00 2175 ---- 205.20B 184.30A 205.10B 185.70 -9.30 195.00 2180 ---- 210.20B 189.30A 210.10B 190.70 -9.30 200.00 2185 ---- 215.40B 194.30A 215.40B 195.70 -9.30 205.00 2190 ---- 220.40B 199.30A 220.40B 200.70 -9.30 210.00 2195 ---- 225.40B 204.30A 225.40B 205.70 -9.30 215.00 2200 ---- 230.40B 209.30A 230.40B 210.70 -9.30 220.00 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1765 ---- 224.70B 207.60A 207.60A 224.30 +9.30 215.00 1770 ---- 219.70B 202.60A 202.60A 219.30 +9.30 210.00 1775 ---- 214.80B 197.50A 197.50A 214.30 +9.30 205.00 1780 ---- 209.70B 192.60A 192.60A 209.30 +9.30 200.00 1785 ---- 204.70B 187.60A 187.60A 204.30 +9.30 195.00 1790 ---- 199.70B 182.60A 182.60A 199.30 +9.30 190.00 1795 ---- 194.70B 177.60A 177.60A 194.30 +9.30 185.00 1800 ---- 190.00B 172.60A 172.60A 189.30 +9.30 180.00 1805 ---- 184.70B 167.60A 167.60A 184.30 +9.30 175.00 1810 ---- 179.80B 162.60A 162.60A 179.30 +9.30 170.00 1815 ---- 174.80B 157.60A 157.60A 174.30 +9.30 165.00 1820 ---- 169.80B 152.60A 152.60A 169.30 +9.30 160.00 1825 ---- 165.80B 145.00A 145.00A 164.30 +9.30 155.00 1830 ---- 159.80B 141.70A 141.70A 159.30 +9.20 150.10 1835 ---- 154.80B 136.80A 136.80A 154.30 +9.20 145.10 1840 ---- 149.80B 131.90A 131.90A 149.40 +9.30 140.10 1845 ---- 144.80B 126.90A 126.90A 144.40 +9.30 135.10 1850 ---- 140.80B 119.90A 119.90A 139.40 +9.20 130.20 1855 ---- 134.90B 117.00A 117.00A 134.40 +9.20 125.20 1860 ---- 129.90B 112.00A 112.00A 129.50 +9.20 120.30 1865 ---- 125.00B 107.10A 107.10A 124.50 +9.20 115.30 1870 ---- 120.00B 102.30A 102.30A 119.50 +9.10 110.40 1875 ---- 116.00B 95.40A 95.40A 114.60 +9.10 105.50 1880 ---- 110.10B 92.50A 92.50A 109.70 +9.10 100.60 1885 ---- 105.20B 87.70A 87.70A 104.70 +8.90 95.80 1890 ---- 100.30B 82.90A 82.90A 99.80 +8.90 90.90 1895 ---- 95.40B 78.20A 78.20A 94.90 +8.80 86.10 1900 ---- 91.50B 71.60A 71.60A 90.10 +8.70 81.40 1905 ---- 85.80B 68.90A 68.90A 85.20 +8.50 76.70 1910 ---- 81.00B 62.40A 62.40A 80.50 +8.50 72.00 1915 ---- 76.20B 58.00A 58.00A 75.70 +8.20 67.50 1920 ---- 71.60B 53.70A 53.70A 71.00 +8.10 62.90 1925 ---- 67.70B 49.50A 49.50A 66.40 +7.90 58.50 1930 ---- 63.10B 45.40A 45.40A 61.80 +7.60 54.20 1935 ---- 58.70B 41.60A 41.60A 57.40 +7.40 50.00 1940 ---- 54.30B 37.70A 37.70A 53.10 +7.20 45.90 1945 ---- 50.00B 34.20A 34.20A 48.90 +6.90 42.00 1950 ---- 45.90B 30.80A 30.80A 44.80 +6.50 38.30 1955 ---- 41.90B 27.60A 27.60A 40.90 +6.20 34.70 1960 ---- 38.10B 24.50A 24.50A 37.10 +5.80 31.30 1965 29.40 34.50B 21.70A 28.40A 33.50 +5.30 1 28.20 1970 ---- 31.10B 19.30A 19.30A 30.20 +5.00 25.20 1975 23.40 28.00B 17.00A 22.50A 27.10 +4.60 2 22.50 1 1980 19.00 25.00B 15.00A 19.90A 24.20 +4.30 3 19.90 22 1985 ---- 22.20B 13.10A 13.10A 21.60 +4.00 17.60 1 1990 18.70 19.70B 11.40A 19.70B 19.10 +3.60 3 15.50 24 1995 ---- 17.40B 9.90A 9.90A 16.90 +3.30 1 13.60 1 2000 13.00 15.30B 8.60A 12.50A 14.80 +2.90 2 11.90 4 16 2005 10.80 13.30B 7.40A 13.30B 13.00 +2.60 3 10.40 6 3 2010 10.00 11.60B 6.40A 8.80A 11.30 +2.30 3 9.00 2015 8.80 10.00 5.60A 8.10A 9.80 +1.90 5 7.90 3 114 2020 7.60 8.60B 4.80A 8.60B 8.40 +1.60 2 6.80 3 21 2025 ---- 7.40B 4.10A 4.10A 7.30 +1.40 5.90 1 12 2030 5.70 6.40B 3.60A 5.20A 6.30 +1.20 4 5.10 5 15 2035 ---- 5.50B 3.10A 3.10A 5.40 +1.00 8 4.40 2 5 2040 3.30 4.70B 2.70A 4.70B 4.60 +.80 4 3.80 1 201 2045 ---- 4.00B 2.40A 2.40A 4.00 +.70 3.30 2050 ---- 3.50B 2.10A 2.10A 3.40 +.50 2.90 9 2055 ---- 3.00B 1.90A 1.90A 3.00 +.50 2.50 7 2060 ---- 2.50B 1.60A 1.60A 2.60 +.40 2.20 1 2 2065 ---- 2.20B 1.50A 1.50A 2.20 +.30 1.90 2070 ---- 1.90B 1.30A 1.30A 1.90 +.20 1.70 4 2075 ---- 1.60B 1.20A 1.20A 1.70 +.20 1.50 10 10 2080 ---- ---- 1.10A 1.10A 1.50 +.10 1.40 3 3 2085 ---- ---- 1.00A 1.00A 1.30 +.10 1.20 2090 1.10 1.10 .90A .90A 1.20 +.10 2 1.10 1 1 2095 ---- ---- .80A .80A 1.10 +.10 1.00 2100 ---- ---- .80A .80A 1.00 +.10 .90 5 7 2105 ---- ---- .70A .70A .90 +.10 .80 1 1 2110 ---- ---- ---- ---- .80 +.10 .70 2115 ---- ---- .60A .60A .70 .00 .70 2120 ---- ---- ---- ---- .60 .00 .60 2125 ---- ---- .50A .50A .60 .00 .60 2130 ---- ---- ---- ---- .50 .00 .50 2135 ---- ---- ---- ---- .50 .00 .50 2140 ---- ---- ---- ---- .40 -.10 .50 2145 ---- ---- ---- ---- .40 .00 .40 2150 ---- ---- ---- ---- .40 .00 .40 2 2155 ---- ---- ---- ---- .40 .00 .40 2160 ---- ---- ---- ---- .30 .00 .30 2165 ---- ---- ---- ---- .30 .00 .30 2170 ---- ---- ---- ---- .30 .00 .30 2175 ---- ---- ---- ---- .30 .00 .30 25 2180 ---- ---- ---- ---- .20 -.10 .30 2185 ---- ---- ---- ---- .20 -.10 .30 27 2190 .30 .30 .30 .30 .20 .00 26 .20 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options PUT 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 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 1 1 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .20 .00 .20 1830 ---- ---- ---- ---- .20 .00 .20 10 1835 ---- ---- .20A .20A .20 -.10 .30 1840 ---- ---- ---- ---- .20 -.10 .30 1845 ---- ---- ---- ---- .20 -.10 .30 1850 ---- ---- .30A .30A .30 -.10 .40 1855 ---- ---- .30A .30A .30 -.10 .40 1860 ---- ---- .40A .40A .30 -.20 .50 1865 ---- ---- .40A .40A .40 -.10 .50 1 1870 ---- ---- .50A .50A .40 -.20 .60 4 1875 ---- ---- .50A .50A .50 -.20 .70 1880 ---- .90B .60A .90B .50 -.30 .80 1885 ---- 1.10B .70A 1.10B .60 -.40 1.00 3 3 1890 ---- 1.30B .80A 1.30B .70 -.40 1.10 1895 ---- 1.50B .90A 1.50B .80 -.50 1.30 1900 ---- 1.80B 1.00A 1.80B .90 -.70 1.60 1 200 1905 ---- 2.20B 1.20A 2.20B 1.10 -.80 1.90 1910 ---- 2.70B 1.40A 2.70B 1.30 -.90 2.20 2 5 1915 ---- 3.20B 1.60A 3.20B 1.50 -1.10 2.60 1920 ---- 3.80B 1.90A 3.80B 1.80 -1.30 3.10 3 4 1925 ---- 4.60B 2.30A 4.60B 2.20 -1.50 8 3.70 4 1930 ---- 5.50B 2.70A 5.50B 2.70 -1.60 4.30 1 1935 3.60 6.60B 3.20A 3.20A 3.20 -1.90 2 5.10 3 5 1940 4.30 7.70B 3.80 4.60B 3.90 -2.10 7 6.00 4 6 1945 ---- 9.20B 4.50A 9.20B 4.70 -2.40 7.10 1 1 1950 ---- 10.80B 5.40A 10.80B 5.60 -2.70 1 8.30 8 108 1955 ---- 12.60B 6.40A 12.60B 6.60 -3.20 9.80 1 1960 9.30 14.60B 7.60A 9.50B 7.80 -3.60 8 11.40 1965 ---- 16.90B 9.00A 16.90B 9.30 -3.90 1 13.20 10 1970 ---- 19.40B 10.60A 19.40B 10.90 -4.30 15.20 3 1975 ---- 22.10B 12.40A 22.10B 12.80 -4.70 17.50 1980 ---- 24.90B 14.40A 24.90B 14.90 -5.00 19.90 1 10 1985 20.60 28.10B 16.70A 16.70A 17.30 -5.30 1 22.60 1 1990 20.20 31.40B 19.10A 23.00B 19.80 -5.70 5 25.50 1995 ---- 34.90B 21.80A 34.90B 22.60 -6.00 28.60 2000 24.90 38.50B 24.70A 29.20B 25.50 -6.40 7 31.90 5 2005 ---- 42.40B 27.80A 42.40B 28.60 -6.70 35.30 2010 ---- 46.40B 31.10A 46.40B 31.90 -7.10 39.00 2015 ---- 50.30B 34.50A 50.30B 35.40 -7.40 42.80 2020 ---- 54.70B 38.20A 54.70B 39.10 -7.60 46.70 2025 ---- 59.10B 41.90A 59.10B 42.90 -7.90 50.80 2030 ---- 63.50B 45.80A 63.50B 46.90 -8.10 55.00 2035 ---- 68.10B 50.00A 68.10B 51.00 -8.30 59.30 2040 ---- 72.70B 54.10A 72.70B 55.20 -8.50 63.70 2045 ---- 75.40B 58.40A 75.00B 59.60 -8.60 68.20 2050 ---- 82.00B 62.80A 82.00B 64.00 -8.70 72.70 2055 ---- 84.80B 67.30A 84.00B 68.50 -8.90 77.40 2060 ---- 89.60B 71.90A 88.80B 73.10 -8.90 82.00 2065 ---- 94.50B 77.30A 93.80B 77.80 -9.00 86.80 2070 ---- 99.30B 82.00A 98.50B 82.50 -9.00 91.50 2075 ---- 105.90B 85.90A 105.80B 87.20 -9.10 96.30 2080 ---- 109.10B 91.50A 108.20B 92.00 -9.20 101.20 2085 ---- 114.00B 96.30A 113.30B 96.90 -9.10 106.00 2090 ---- 118.90B 101.20A 118.00B 101.70 -9.20 110.90 2095 ---- 123.80B 106.00A 122.90B 106.60 -9.20 115.80 2100 ---- 130.50B 110.10A 130.40B 111.50 -9.20 120.70 2105 ---- 133.70B 115.90A 133.10B 116.40 -9.20 125.60 2110 ---- 138.60B 120.80A 138.00B 121.30 -9.20 130.50 2115 ---- 143.60B 125.80A 142.70B 126.20 -9.30 135.50 2120 ---- 148.60B 130.70A 147.90B 131.10 -9.30 140.40 2125 ---- 155.50B 134.70A 155.50B 136.10 -9.20 145.30 2130 ---- 158.50B 140.60A 157.60B 141.00 -9.30 150.30 2135 ---- 163.50B 145.50A 162.60B 146.00 -9.30 155.30 2140 ---- 168.50B 150.50A 167.80B 150.90 -9.30 160.20 2145 ---- 173.50B 155.50A 172.50B 155.90 -9.30 165.20 2150 ---- 180.40B 159.50A 180.40B 160.90 -9.30 170.20 2155 ---- 182.70B 165.40A 182.50B 165.80 -9.30 175.10 2160 ---- 187.60B 170.40A 187.40B 170.80 -9.30 180.10 2165 ---- 192.60B 175.40A 192.50B 175.80 -9.30 185.10 2170 ---- 197.50B 180.40A 197.40B 180.80 -9.30 190.10 2175 ---- 205.40B 184.40A 205.40B 185.80 -9.30 195.10 2180 ---- 207.50B 190.40A 207.30B 190.80 -9.20 200.00 2185 ---- 212.50B 195.40A 212.30B 195.70 -9.30 205.00 2190 ---- 217.60B 200.40A 217.60B 200.70 -9.30 210.00 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1780 ---- ---- ---- 204.10A 209.30 ---- ---- 1785 ---- ---- ---- 199.20A 204.30 ---- ---- 1790 ---- ---- ---- 194.20A 199.30 ---- ---- 1795 ---- ---- ---- 189.20A 194.30 ---- ---- 1800 ---- ---- ---- 170.00A 189.30 ---- ---- 1805 ---- ---- ---- 179.30A 184.30 ---- ---- 1810 ---- ---- ---- 174.30A 179.30 ---- ---- 1815 ---- ---- ---- 156.80A 174.30 ---- ---- 1820 ---- ---- ---- 151.90A 169.40 ---- ---- 1825 ---- ---- ---- 145.10A 164.40 ---- ---- 1830 ---- ---- ---- 142.00A 159.40 ---- ---- 1835 ---- ---- ---- 137.10A 154.40 ---- ---- 1840 ---- ---- ---- 132.20A 149.40 ---- ---- 1845 ---- ---- ---- 127.30A 144.50 ---- ---- 1850 ---- ---- ---- 120.50A 139.50 ---- ---- 1855 ---- ---- ---- 117.60A 134.50 ---- ---- 1860 ---- ---- ---- 112.70A 129.60 ---- ---- 1865 ---- ---- ---- 107.80A 124.70 ---- ---- 1870 ---- ---- ---- 103.10A 119.70 ---- ---- 1875 ---- ---- ---- 96.20A 114.80 ---- ---- 1880 ---- ---- ---- 93.60A 110.00 ---- ---- 1885 ---- ---- ---- 88.90A 105.10 ---- ---- 1890 ---- ---- ---- 84.20A 100.30 ---- ---- 1895 ---- ---- ---- 77.50A 95.50 ---- ---- 1900 ---- ---- ---- 73.20A 90.80 ---- ---- 1905 ---- ---- ---- 68.70A 86.10 ---- ---- 1910 ---- ---- ---- 64.20A 81.50 ---- ---- 1915 ---- ---- ---- 60.20A 76.90 ---- ---- 1920 ---- ---- ---- 55.90A 72.40 ---- ---- 1925 ---- ---- ---- 51.90A 68.00 ---- ---- 1930 ---- ---- ---- 48.00A 63.60 ---- ---- 1935 ---- ---- ---- 44.40A 59.40 ---- ---- 1940 ---- ---- ---- 40.70A 55.20 ---- ---- 1945 ---- ---- ---- 37.30A 51.20 ---- ---- 1950 ---- ---- ---- 34.10A 47.30 ---- ---- 1955 ---- ---- ---- 31.00A 43.60 ---- ---- 1960 34.90 40.90B 34.90 40.90B 40.00 ---- 1 ---- 1965 ---- ---- ---- 25.50A 36.60 ---- ---- 1970 30.20 34.30B 30.20 28.60A 33.50 ---- 1 ---- 1975 27.40 31.20B 27.40 25.90A 30.50 ---- 1 ---- 1980 ---- ---- ---- 18.60A 27.70 ---- ---- 1985 ---- ---- ---- 16.70A 25.10 ---- ---- 1990 ---- ---- ---- 14.90A 22.70 ---- ---- 1995 ---- ---- ---- 13.30A 20.50 ---- ---- 2000 ---- ---- ---- 11.80A 18.40 ---- ---- 2005 ---- ---- ---- 10.50A 16.50 ---- ---- 2010 ---- ---- ---- 9.30A 14.80 ---- ---- 2015 ---- ---- ---- 8.20A 13.20 ---- ---- 2020 ---- ---- ---- 7.30A 11.70 ---- ---- 2025 ---- ---- ---- 6.40A 10.40 ---- ---- 2030 ---- ---- ---- 5.70A 9.20 ---- ---- 2035 ---- ---- ---- 5.00A 8.20 ---- ---- 2040 6.70 6.70 6.70 6.20A 7.20 ---- 5 ---- 2045 ---- ---- ---- 4.00A 6.40 ---- ---- 2050 5.20 5.20 5.20 5.30B 5.60 ---- 1 ---- 2055 ---- ---- ---- 3.10A 5.00 ---- ---- 2060 ---- ---- ---- 2.80A 4.40 ---- ---- 2065 ---- ---- ---- 2.60A 3.90 ---- ---- 2070 ---- ---- ---- 2.30A 3.40 ---- ---- 2075 ---- ---- ---- 2.10A 3.00 ---- ---- 2080 ---- ---- ---- 1.90A 2.70 ---- ---- 2085 ---- ---- ---- 1.70A 2.40 ---- ---- 2090 ---- ---- ---- 1.50A 2.10 ---- ---- 2095 ---- ---- ---- 1.40A 1.90 ---- ---- 2100 ---- ---- ---- 1.30A 1.70 ---- ---- 2105 ---- ---- ---- 1.20A 1.60 ---- ---- 2110 ---- ---- ---- 1.10A 1.40 ---- 2 ---- 2115 ---- ---- ---- 1.00A 1.30 ---- ---- 2120 ---- ---- ---- 1.00A 1.20 ---- ---- 2125 ---- ---- ---- .90A 1.10 ---- ---- 2130 ---- ---- ---- .80A 1.00 ---- ---- 2135 ---- ---- ---- .80A .90 ---- ---- 2140 ---- ---- ---- .70A .80 ---- ---- 2145 ---- ---- ---- .70A .80 ---- ---- 2150 ---- ---- ---- .70A .70 ---- ---- 2155 .60 .60 .60 .60 .60 ---- 1 ---- 2160 ---- ---- ---- .60A .60 ---- ---- 2165 ---- ---- ---- .60A .50 ---- ---- 2170 ---- ---- ---- .50A .50 ---- ---- 2175 ---- ---- ---- .50A .50 ---- ---- 2180 ---- ---- ---- .50A .40 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options PUT 1780 ---- ---- ---- .20A .20 ---- ---- 1785 ---- ---- ---- .20A .20 ---- ---- 1790 ---- ---- ---- .20A .20 ---- ---- 1795 ---- ---- ---- .20A .20 ---- ---- 1800 ---- ---- ---- .20A .20 ---- ---- 1805 ---- ---- ---- .20A .20 ---- ---- 1810 ---- ---- ---- .30A .20 ---- ---- 1815 ---- ---- ---- .30A .30 ---- ---- 1820 ---- ---- ---- .30A .30 ---- ---- 1825 ---- ---- ---- .30A .30 ---- ---- 1830 ---- ---- ---- .40A .30 ---- 2 ---- 1835 ---- ---- ---- .40A .30 ---- ---- 1840 ---- ---- ---- .40A .40 ---- ---- 1845 ---- ---- ---- .50A .40 ---- ---- 1850 ---- ---- ---- .50A .40 ---- ---- 1855 ---- ---- ---- .60A .50 ---- ---- 1860 ---- ---- ---- .60A .50 ---- ---- 1865 ---- ---- ---- .70A .60 ---- ---- 1870 ---- ---- ---- .80A .70 ---- ---- 1875 .80 .80 .80 .90B .80 ---- 1 ---- 1880 ---- ---- ---- 1.10A .90 ---- ---- 1885 ---- ---- ---- 1.20A 1.10 ---- ---- 1890 ---- ---- ---- 1.40A 1.30 ---- 2 ---- 1895 ---- ---- ---- 1.60A 1.50 ---- ---- 1900 ---- ---- ---- 1.80A 1.70 ---- 1 ---- 1905 ---- ---- ---- 2.10A 2.00 ---- ---- 1910 ---- ---- ---- 2.40A 2.40 ---- ---- 1915 ---- ---- ---- 2.80A 2.80 ---- ---- 1920 ---- ---- ---- 3.30A 3.30 ---- ---- 1925 ---- ---- ---- 3.80A 3.80 ---- ---- 1930 ---- ---- ---- 4.40A 4.50 ---- ---- 1935 ---- ---- ---- 5.10A 5.20 ---- ---- 1940 ---- ---- ---- 5.90A 6.10 ---- ---- 1945 ---- ---- ---- 6.90A 7.00 ---- 1 ---- 1950 ---- ---- ---- 7.90A 8.10 ---- ---- 1955 ---- ---- ---- 9.20A 9.40 ---- ---- 1960 ---- ---- ---- 10.60A 10.80 ---- ---- 1965 ---- ---- ---- 12.10A 12.40 ---- ---- 1970 16.40 16.60 13.80A 13.80A 14.20 ---- 2 ---- 1975 ---- ---- ---- 15.80A 16.20 ---- ---- 1980 21.00 21.00 17.90A 21.60B 18.40 ---- 1 ---- 1985 ---- ---- ---- 20.20A 20.80 ---- ---- 1990 ---- ---- ---- 22.70A 23.40 ---- ---- 1995 ---- ---- ---- 25.40A 26.10 ---- ---- 2000 ---- ---- ---- 28.20A 29.10 ---- ---- 2005 ---- ---- ---- 31.20A 32.20 ---- ---- 2010 ---- ---- ---- 34.40A 35.40 ---- ---- 2015 ---- ---- ---- 37.80A 38.80 ---- ---- 2020 ---- ---- ---- 41.30A 42.30 ---- ---- 2025 ---- ---- ---- 44.90A 46.00 ---- ---- 2030 ---- ---- ---- 48.70A 49.80 ---- ---- 2035 ---- ---- ---- 52.60A 53.70 ---- ---- 2040 ---- ---- ---- 56.60A 57.80 ---- ---- 2045 ---- ---- ---- 60.80A 61.90 ---- ---- 2050 ---- ---- ---- 65.00A 66.10 ---- ---- 2055 ---- ---- ---- 69.30A 70.50 ---- ---- 2060 ---- ---- ---- 73.70A 74.90 ---- ---- 2065 ---- ---- ---- 78.10A 79.30 ---- ---- 2070 ---- ---- ---- 82.60A 83.90 ---- ---- 2075 ---- ---- ---- 87.20A 88.50 ---- ---- 2080 ---- ---- ---- 92.70A 93.10 ---- ---- 2085 ---- ---- ---- 97.40A 97.80 ---- ---- 2090 ---- ---- ---- 102.20A 102.60 ---- ---- 2095 ---- ---- ---- 107.00A 107.40 ---- ---- 2100 ---- ---- ---- 110.90A 112.20 ---- ---- 2105 ---- ---- ---- 116.60A 117.00 ---- ---- 2110 ---- ---- ---- 121.40A 121.80 ---- ---- 2115 ---- ---- ---- 126.30A 126.70 ---- ---- 2120 ---- ---- ---- 131.20A 131.60 ---- ---- 2125 ---- ---- ---- 135.10A 136.50 ---- ---- 2130 ---- ---- ---- 141.00A 141.40 ---- ---- 2135 ---- ---- ---- 145.90A 146.30 ---- ---- 2140 ---- ---- ---- 150.80A 151.20 ---- ---- 2145 ---- ---- ---- 155.80A 156.10 ---- ---- 2150 ---- ---- ---- 159.80A 161.10 ---- ---- 2155 ---- ---- ---- 165.70A 166.00 ---- ---- 2160 ---- ---- ---- 170.60A 171.00 ---- ---- 2165 ---- ---- ---- 175.60A 175.90 ---- ---- 2170 ---- ---- ---- 180.50A 180.90 ---- ---- 2175 ---- ---- ---- 184.60A 185.90 ---- ---- 2180 ---- ---- ---- 190.50A 190.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 16.695B ---- 16.695B 16.722 +.477 16.245 850 ---- 16.448B ---- 16.448B 16.472 +.477 15.995 875 ---- 16.200B ---- 16.200B 16.222 +.477 15.745 900 ---- 15.950B ---- 15.950B 15.972 +.477 15.495 925 ---- 15.700B ---- 15.700B 15.722 +.477 15.245 950 ---- 15.450B ---- 15.450B 15.472 +.477 14.995 975 ---- 15.200B ---- 15.200B 15.222 +.477 14.745 1000 ---- 14.950B ---- 14.950B 14.972 +.477 14.495 1025 ---- 14.699B ---- 14.699B 14.722 +.477 14.245 1050 ---- 14.449B ---- 14.449B 14.472 +.477 13.995 1075 ---- 14.199B ---- 14.199B 14.222 +.477 13.745 1100 ---- 13.951B ---- 13.951B 13.972 +.477 13.495 1125 ---- 13.701B ---- 13.701B 13.722 +.477 13.245 1150 ---- 13.451B ---- 13.451B 13.472 +.477 12.995 1175 ---- 13.201B ---- 13.201B 13.222 +.477 12.745 1200 ---- 12.951B ---- 12.951B 12.972 +.477 12.495 1225 ---- 12.701B ---- 12.701B 12.722 +.477 12.245 1250 ---- 12.451B ---- 12.451B 12.472 +.477 11.995 1275 ---- 12.201B ---- 12.201B 12.222 +.477 11.745 1300 ---- 11.950B ---- 11.950B 11.972 +.477 11.495 1325 ---- 11.702B ---- 11.702B 11.722 +.477 11.245 1350 ---- 11.446B ---- 11.446B 11.472 +.477 10.995 1375 ---- 11.196B ---- 11.196B 11.222 +.477 10.745 1400 ---- 10.951B ---- 10.951B 10.972 +.477 10.495 1425 ---- 10.701B ---- 10.701B 10.722 +.477 10.245 1450 ---- 10.450B ---- 10.450B 10.472 +.477 9.995 1475 ---- 10.201B ---- 10.201B 10.222 +.477 9.745 1500 ---- 9.947B ---- 9.947B 9.972 +.477 9.495 1525 ---- 9.703B ---- 9.703B 9.722 +.477 9.245 1550 ---- 9.447B ---- 9.447B 9.472 +.477 8.995 1575 ---- 9.203B ---- 9.203B 9.222 +.477 8.745 1600 ---- 8.953B ---- 8.953B 8.972 +.477 8.495 1625 ---- 8.703B ---- 8.703B 8.722 +.477 8.245 1650 ---- 8.447B ---- 8.447B 8.472 +.477 7.995 1675 ---- 8.204B ---- 8.204B 8.222 +.477 7.745 1700 ---- 7.954B ---- 7.954B 7.972 +.477 7.495 1 1725 ---- 7.704B ---- 7.704B 7.722 +.477 7.245 2 1750 ---- 7.454B ---- 7.454B 7.472 +.477 6.995 1 1775 ---- 7.204B ---- 7.204B 7.222 +.477 6.745 1800 ---- 6.954B ---- 6.954B 6.972 +.477 6.495 1825 ---- 6.704B ---- 6.704B 6.722 +.477 6.245 1850 ---- 6.454B ---- 6.454B 6.472 +.477 5.995 1875 ---- 6.203B ---- 6.203B 6.222 +.477 5.745 1900 ---- 5.954B ---- 5.954B 5.972 +.477 5.495 1925 ---- 5.705B ---- 5.705B 5.722 +.477 5.245 1950 ---- 5.455B ---- 5.455B 5.472 +.477 4.995 1975 ---- 5.203B ---- 5.203B 5.222 +.477 4.745 2000 ---- 4.955B ---- 4.955B 4.972 +.476 4.496 35 125 2025 ---- 4.706B ---- 4.706B 4.722 +.475 5 4.247 2050 ---- 4.457B ---- 4.457B 4.473 +.475 3.998 3 2055 ---- 4.405B ---- 4.405B 4.423 +.474 3.949 2060 ---- 4.357B ---- 4.357B 4.373 +.474 3.899 2065 ---- 4.308B ---- 4.308B 4.323 +.473 3.850 2070 ---- 4.256B ---- 4.256B 4.273 +.473 3.800 2075 ---- 4.208B ---- 4.208B 4.224 +.473 3.751 3 2080 ---- 4.159B ---- 4.159B 4.174 +.473 3.701 2085 ---- 4.109B ---- 4.109B 4.124 +.472 3.652 2090 ---- 4.058B ---- 4.058B 4.075 +.473 3.602 2095 ---- 4.008B ---- 4.008B 4.025 +.472 3.553 2100 ---- 3.960B ---- 3.960B 3.976 +.472 3.504 111 2105 ---- 3.911B ---- 3.911B 3.926 +.471 3.455 2110 ---- 3.861B ---- 3.861B 3.877 +.472 3.405 2115 ---- 3.812B ---- 3.812B 3.827 +.471 3.356 2120 ---- 3.762B ---- 3.762B 3.778 +.471 3.307 2125 ---- 3.711B ---- 3.711B 3.728 +.470 3.258 13 2130 ---- 3.657B ---- 3.657B 3.679 +.470 3.209 2135 ---- 3.612B ---- 3.612B 3.629 +.469 3.160 2140 ---- 3.565B ---- 3.565B 3.580 +.469 3.111 1 2145 ---- 3.516B ---- 3.516B 3.531 +.469 3.062 10 2150 ---- 3.460B ---- 3.460B 3.482 +.468 3.014 190 2155 ---- 3.417B ---- 3.417B 3.433 +.468 2.965 2160 ---- 3.368B ---- 3.368B 3.383 +.467 2.916 2165 ---- 3.319B ---- 3.319B 3.334 +.466 2.868 2170 ---- 3.270B ---- 3.270B 3.285 +.466 2.819 2 2175 ---- 3.221B 2.611A 2.611A 3.236 +.465 2.771 4 2180 ---- 3.170B ---- 3.170B 3.188 +.465 2.723 7 2185 ---- 3.123B ---- 3.123B 3.139 +.465 2.674 2 2190 ---- 3.075B ---- 3.075B 3.090 +.464 2.626 2195 ---- 3.026B ---- 3.026B 3.041 +.463 2.578 4 2200 ---- 2.975B 2.372A 2.372A 2.993 +.463 2.530 334 2205 ---- 2.926B ---- 2.926B 2.944 +.461 2.483 2210 ---- 2.880B ---- 2.880B 2.896 +.461 2.435 2215 ---- 2.832B ---- 2.832B 2.847 +.459 2.388 2220 ---- 2.783B ---- 2.783B 2.799 +.459 2.340 4 2225 ---- 2.746B 2.138A 2.138A 2.751 +.458 2.293 1 2230 ---- 2.687B ---- 2.687B 2.703 +.457 2.246 4 2235 ---- 2.633B ---- 2.633B 2.655 +.455 2.200 2240 ---- 2.585B ---- 2.585B 2.607 +.454 2.153 2 2245 ---- 2.541B ---- 2.541B 2.559 +.452 2.107 2 2250 2.440 2.516B 1.909A 2.516B 2.511 +.450 4 2.061 4 139 2255 ---- 2.446B ---- 2.446B 2.464 +.449 2.015 27 2260 ---- 2.400B ---- 2.400B 2.416 +.447 1.969 4 2265 ---- 2.353B ---- 2.353B 2.369 +.445 1.924 23 2270 ---- 2.306B ---- 2.306B 2.322 +.443 1.879 1 2275 ---- 2.278B 1.686A 1.686A 2.275 +.441 1.834 183 2280 ---- 2.211B ---- 2.211B 2.228 +.438 1.790 8 2285 ---- 2.166B ---- 2.166B 2.182 +.436 1.746 34 2290 ---- 2.120B ---- 2.120B 2.135 +.433 1.702 72 2295 ---- 2.074B ---- 2.074B 2.089 +.430 1.659 5 2300 1.992 2.047B 1.475A 2.017B 2.043 +.427 6 1.616 1 470 2305 ---- 1.983B ---- 1.983B 1.998 +.424 1.574 17 2310 ---- 1.938B ---- 1.938B 1.953 +.421 1.532 1 22 2315 ---- 1.893B ---- 1.893B 1.908 +.417 1.491 6 2320 ---- 1.843B ---- 1.843B 1.863 +.413 1.450 54 2325 1.753 1.822B 1.277A 1.745A 1.819 +.409 19 1.410 169 2330 ---- 1.764B ---- 1.764B 1.775 +.405 1.370 71 2335 ---- 1.720B ---- 1.720B 1.731 +.401 1.330 55 2340 ---- 1.677B ---- 1.677B 1.688 +.396 1.292 275 2345 ---- 1.633B ---- 1.633B 1.645 +.392 1.253 28 2350 ---- 1.606B 1.093A 1.093A 1.603 +.387 1 1.216 1 169 2355 ---- 1.549B ---- 1.549B 1.561 +.382 1.179 17 2360 ---- 1.507B ---- 1.507B 1.519 +.376 1.143 101 2365 ---- 1.465B ---- 1.465B 1.478 +.371 1.107 9 2370 ---- 1.424B ---- 1.424B 1.438 +.366 1.072 7 2375 1.364 1.400B .927A 1.287A 1.398 +.361 1 1.037 234 2380 ---- 1.342B ---- 1.342B 1.358 +.354 1.004 1 9 2385 ---- 1.307B .876A .876A 1.320 +.349 .971 6 2390 ---- 1.268B .834A .834A 1.281 +.343 .938 66 2395 ---- 1.230B .803A .803A 1.243 +.336 .907 46 2400 .791 1.208B .775A 1.208B 1.206 +.330 29 .876 14 460 2405 ---- 1.172B .747A .747A 1.170 +.325 .845 48 2410 ---- 1.136B .720A .720A 1.134 +.319 .815 18 2415 ---- 1.100B .693A .693A 1.099 +.313 .786 42 2420 .859 1.066B .667A 1.065B 1.064 +.306 1 .758 10 2425 ---- 1.032B .643A .643A 1.030 +.299 6 .731 1 82 2430 ---- .998B .618A .618A .997 +.293 .704 57 2435 ---- .966B .595A .595A .964 +.286 .678 1 61 2440 .749 .934B .572A .933B .932 +.280 2 .652 9 53 2445 ---- .903B .550A .550A .901 +.273 .628 4 4 2450 .600 .873B .529A .819B .871 +.267 9 .604 13 632 2455 ---- .843B .508A .508A .841 +.261 .580 4 2460 ---- .814B .489A .489A .812 +.254 .558 23 2465 .745 .786B .469A .747B .784 +.248 4 .536 14 2470 ---- .759B .450A .450A .757 +.242 .515 1 59 2475 .513 .732B .432A .508A .730 +.235 3 .495 13 494 2480 .594 .706B .415A .530A .704 +.229 1 .475 57 73 2485 ---- .680B .399A .399A .679 +.223 .456 67 2490 ---- .656B .383A .383A .654 +.216 .438 87 2495 ---- .631B .366A .366A .630 +.210 .420 6 56 2500 .376 .609B .351A .556A .607 +.204 41 .403 73 1245 2505 ---- .586B .337A .337A .584 +.197 .387 1 177 2510 ---- .564B .323A .323A .562 +.191 .371 132 2515 ---- .543B .310A .310A .541 +.185 .356 1 21 2520 .366 .522B .297A .468A .520 +.179 32 .341 8 31 2525 .500 .503B .285A .496B .501 +.174 9 .327 15 619 2530 ---- .483B .274A .274A .481 +.167 .314 2 12 2535 ---- .465B .263A .263A .463 +.162 .301 2 43 2540 ---- .446B .252A .252A .445 +.156 .289 2 80 2545 ---- .430B .242A .242A .427 +.150 .277 8 13 2550 .265 .415 .228 .374A .410 +.145 39 .265 30 721 2555 .300 .396B .222A .292A .394 +.140 18 .254 54 2560 .262 .381B .213A .280A .378 +.134 7 .244 1 76 2565 .270 .366B .204A .269A .363 +.129 6 .234 25 2570 .276 .353B .196A .256A .349 +.124 8 .225 3 57 2575 .212 .339B .188A .339B .335 +.120 26 .215 129 2580 .245 .325B .180A .294 .321 +.114 3 .207 2 13 2585 ---- .312B .173A .173A .308 +.110 .198 2 25 2590 .235 .300B .167A .217A .296 +.106 5 .190 16 28 2595 .226 .288B .161A .208A .284 +.101 2 .183 2 55 2600 .174 .276B .152 .272B .272 +.096 541 .176 36 2438 2605 .193 .265B .148A .234A .261 +.092 18 .169 8 15 2610 .200 .255B .143A .224A .250 +.088 13 .162 3 34 2615 ---- .243B .137A .137A .240 +.084 .156 6 11 2620 ---- .234B .132A .132A .230 +.080 .150 12 114 2625 ---- .225B .127A .127A .221 +.077 9 .144 35 349 2630 ---- .216B .122A .122A .212 +.074 .138 1 10 2635 ---- .207B .118A .118A .203 +.070 7 .133 49 2640 ---- .198B .114A .114A .195 +.067 1 .128 1 47 2645 .187 .191B .109A .170A .187 +.064 8 .123 1 33 2650 .105 .183B .105 .164B .180 +.062 50 .118 3 413 2655 ---- .175B .102A .102A .172 +.058 .114 29 2660 ---- .168B .098A .098A .165 +.055 .110 42 2665 .157 .161B .095A .159B .159 +.053 9 .106 57 2670 ---- .155B .091A .091A .153 +.051 .102 10 43 2675 .144 .149B .088A .136 .147 +.049 8 .098 31 113 2680 ---- .143B .085A .085A .141 +.046 2 .095 1 13 2685 ---- .138B .082A .082A .135 +.044 .091 77 2690 ---- .132B .080A .080A .130 +.042 .088 1 11 2695 ---- .127B .077A .077A .125 +.040 .085 20 2700 .094 .123B .075A .110 .120 +.038 86 .082 1389 2045 2725 .090 .101B .064A .090 .099 +.030 38 .069 181 2750 ---- .083B .054A .054A .083 +.025 8 .058 6 571 2775 ---- .069B .047A .047A .070 +.020 41 .050 157 2800 ---- .058B .042A .042A .059 +.016 380 .043 1255 1254 2825 .045 .049B .045 .049B .050 +.013 22 .037 36 2850 ---- .041B ---- .041B .043 +.011 4 .032 11 658 2875 .028 .038 .028 .035 .038 +.010 20 .028 7 134 2900 .022 .032 .022 .031A .033 +.008 22 .025 10 338 2925 .020 .026B .019 .026B .029 +.007 13 .022 2 76 2950 .019 .023B .019 .023B .025 +.005 3 .020 5 88 2975 ---- .020B ---- .020B .023 +.005 .018 3 175 3000 .017 .017 .017 .017 .020 +.004 98 .016 21 2404 3025 ---- .015B ---- .015B .018 +.004 .014 48 3050 ---- ---- ---- ---- .016 +.003 .013 37 3075 ---- ---- ---- ---- .015 +.003 .012 30 3100 .014 .014 .014 .014 .013 +.002 18 .011 164 3125 ---- ---- ---- ---- .012 +.002 .010 7 3150 ---- ---- ---- ---- .011 +.001 .010 143 3175 ---- ---- ---- ---- .010 +.001 .009 42 3200 ---- ---- ---- ---- .010 +.002 .008 772 3225 ---- ---- ---- ---- .009 +.001 .008 25 3250 .009 .009 .009 .009 .008 .000 2 .008 462 3275 ---- ---- ---- ---- .008 +.001 .007 8 3300 ---- ---- ---- ---- .007 .000 .007 499 3325 ---- ---- ---- ---- .006 .000 .006 44 3350 ---- ---- ---- ---- .006 .000 .006 13 3375 ---- ---- ---- ---- .006 .000 .006 33 3400 ---- ---- ---- ---- .005 -.001 .006 6 669 3425 ---- ---- ---- ---- .005 .000 .005 5 3450 ---- ---- ---- ---- .005 .000 .005 22 3475 ---- ---- ---- ---- .004 -.001 .005 1 3500 ---- ---- ---- ---- .004 -.001 83 .005 1423 3525 ---- ---- ---- ---- .004 -.001 .005 13 3550 ---- ---- ---- ---- .004 -.001 .005 28 3575 .004 .007 .004 .007 .003 -.002 3 .005 5 3600 .004 .004 .004 .004 .003 -.001 1 .004 156 3625 ---- ---- ---- ---- .003 -.001 .004 5 3650 .004 .004 .004 .004 .003 -.001 1 .004 1 10 4000 .004 .004 .003A .003A .002 -.001 3 .003 2047 4500 ---- ---- ---- ---- .001 -.001 .002 119 5000 ---- ---- ---- ---- .001 .000 .001 141 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 ---- 12.299B ---- 12.299B 12.335 +.476 11.859 1325 ---- 12.050B ---- 12.050B 12.085 +.476 11.609 1350 ---- 11.800B ---- 11.800B 11.835 +.476 11.359 1375 ---- 11.550B ---- 11.550B 11.585 +.476 11.109 1400 ---- 11.300B ---- 11.300B 11.335 +.476 10.859 1425 ---- 11.050B ---- 11.050B 11.085 +.476 10.609 1450 ---- 10.800B ---- 10.800B 10.835 +.476 10.359 1475 ---- 10.547B ---- 10.547B 10.585 +.476 10.109 1500 ---- 10.297B ---- 10.297B 10.335 +.476 9.859 1525 ---- 10.051B ---- 10.051B 10.085 +.476 9.609 1550 ---- 9.801B ---- 9.801B 9.835 +.476 9.359 1575 ---- 9.551B ---- 9.551B 9.585 +.476 9.109 1600 ---- 9.301B ---- 9.301B 9.335 +.476 8.859 1625 ---- 9.048B ---- 9.048B 9.085 +.476 8.609 1650 ---- 8.798B ---- 8.798B 8.835 +.476 8.359 1675 ---- 8.551B ---- 8.551B 8.585 +.476 8.109 1700 ---- 8.301B ---- 8.301B 8.335 +.476 7.859 1725 ---- 8.052B ---- 8.052B 8.085 +.476 7.609 1750 ---- 7.799B ---- 7.799B 7.835 +.476 7.359 1775 ---- 7.555B ---- 7.555B 7.585 +.476 7.109 1800 ---- 7.299B ---- 7.299B 7.335 +.476 6.859 1825 ---- 7.052B ---- 7.052B 7.085 +.476 6.609 1850 ---- 6.803B ---- 6.803B 6.835 +.476 6.359 1875 ---- 6.555B ---- 6.555B 6.585 +.476 6.109 17 1900 ---- 6.305B ---- 6.305B 6.335 +.475 5 5.860 25 30 1925 ---- 6.056B ---- 6.056B 6.086 +.474 10 5.612 5 1950 ---- 5.804B ---- 5.804B 5.837 +.473 5.364 1975 ---- 5.552B ---- 5.552B 5.589 +.472 5.117 2000 ---- 5.311B ---- 5.311B 5.341 +.471 4.870 5 2025 ---- 5.064B ---- 5.064B 5.094 +.469 4.625 2050 ---- 4.818B ---- 4.818B 4.848 +.468 4.380 2 2075 ---- 4.571B ---- 4.571B 4.603 +.466 4.137 2 2100 ---- 4.330B 3.737A 3.737A 4.359 +.464 3.895 101 2110 ---- 4.233B ---- 4.233B 4.262 +.463 3.799 2115 ---- 4.178B ---- 4.178B 4.213 +.462 3.751 2120 ---- 4.136B ---- 4.136B 4.165 +.462 3.703 2125 ---- 4.081B 3.499A 3.499A 4.117 +.461 3.656 1 2130 ---- 4.033B ---- 4.033B 4.068 +.460 3.608 2135 ---- 3.985B ---- 3.985B 4.020 +.460 3.560 5 2140 ---- 3.942B ---- 3.942B 3.972 +.459 3.513 5 2145 ---- 3.894B ---- 3.894B 3.924 +.459 3.465 2150 ---- 3.880B 3.263A 3.263A 3.876 +.458 3.418 1 2155 ---- 3.798B ---- 3.798B 3.828 +.457 3.371 2160 ---- 3.748B ---- 3.748B 3.780 +.456 3.324 2165 ---- 3.697B ---- 3.697B 3.732 +.455 3.277 2170 ---- 3.649B ---- 3.649B 3.685 +.455 3.230 2175 ---- 3.641B 3.030A 3.030A 3.637 +.453 3.184 1 2180 ---- 3.557B ---- 3.557B 3.589 +.452 3.137 2185 ---- 3.507B ---- 3.507B 3.542 +.451 3.091 2190 ---- 3.463B ---- 3.463B 3.495 +.451 3.044 2195 ---- 3.418B ---- 3.418B 3.448 +.450 2.998 2200 ---- 3.404B 2.801A 2.801A 3.400 +.448 2.952 7 2205 ---- 3.322B ---- 3.322B 3.354 +.447 2.907 2210 ---- 3.275B ---- 3.275B 3.307 +.446 2.861 2215 ---- 3.228B ---- 3.228B 3.260 +.444 2.816 2220 ---- 3.182B ---- 3.182B 3.213 +.442 2.771 2225 ---- 3.170B 2.578A 2.578A 3.167 +.441 2.726 2230 ---- 3.089B ---- 3.089B 3.121 +.440 2.681 2235 ---- 3.043B ---- 3.043B 3.074 +.438 2.636 2240 ---- 2.997B ---- 2.997B 3.028 +.436 2.592 2245 ---- 2.951B ---- 2.951B 2.983 +.435 2.548 2250 ---- 2.940B 2.359A 2.359A 2.937 +.433 2.504 1 2255 ---- 2.860B ---- 2.860B 2.892 +.431 2.461 2260 ---- 2.815B ---- 2.815B 2.846 +.429 2.417 2265 ---- 2.770B ---- 2.770B 2.801 +.427 2.374 2270 ---- 2.725B ---- 2.725B 2.756 +.424 2.332 2275 ---- 2.714B 2.151A 2.151A 2.712 +.423 2.289 1 2280 ---- 2.636B ---- 2.636B 2.667 +.420 2.247 2285 ---- 2.592B ---- 2.592B 2.623 +.418 2.205 2290 ---- 2.548B ---- 2.548B 2.579 +.415 2.164 2295 ---- 2.506B ---- 2.506B 2.536 +.413 2.123 2300 ---- 2.495B 1.950A 1.950A 2.492 +.410 1 2.082 28 2305 ---- 2.426B ---- 2.426B 2.449 +.407 2.042 2310 ---- 2.383B ---- 2.383B 2.407 +.405 2.002 2315 ---- 2.342B ---- 2.342B 2.364 +.402 1.962 2320 ---- 2.299B ---- 2.299B 2.322 +.399 1.923 2325 ---- 2.281B 1.759A 1.759A 2.280 +.396 1.884 7 2330 ---- 2.215B ---- 2.215B 2.238 +.392 1.846 2335 ---- 2.174B ---- 2.174B 2.197 +.389 1.808 5 2340 ---- 2.133B ---- 2.133B 2.156 +.385 1.771 1 2345 ---- 2.092B ---- 2.092B 2.116 +.382 1.734 2350 ---- 2.077B 1.579A 1.579A 2.076 +.379 1.697 28 2355 ---- 2.014B ---- 2.014B 2.036 +.375 1.661 2360 ---- 1.974B ---- 1.974B 1.997 +.372 1.625 18 2365 ---- 1.935B ---- 1.935B 1.958 +.368 1.590 2370 ---- 1.896B ---- 1.896B 1.919 +.364 1.555 5 2375 ---- 1.882B 1.411A 1.411A 1.881 +.360 1.521 1 2380 ---- 1.818B ---- 1.818B 1.843 +.355 1.488 2385 ---- 1.782B ---- 1.782B 1.806 +.352 1.454 1 2390 ---- 1.744B ---- 1.744B 1.769 +.347 1.422 2395 ---- 1.707B ---- 1.707B 1.732 +.343 1.389 4 2400 ---- 1.698B 1.255A 1.255A 1.696 +.339 1.357 19 2405 ---- 1.634B 1.241A 1.241A 1.661 +.335 1.326 1 2410 ---- 1.599B 1.195A 1.195A 1.626 +.331 1.295 2 2415 ---- 1.556B 1.166A 1.166A 1.591 +.326 1.265 1 2420 ---- 1.559B 1.138A 1.138A 1.557 +.321 1.236 5 2425 ---- 1.525B 1.111A 1.111A 1.524 +.318 1.206 17 2430 1.286 1.492B 1.084A 1.491B 1.491 +.313 1 1.178 7 2435 ---- 1.459B 1.057A 1.057A 1.458 +.309 1.149 2440 ---- 1.427B 1.032A 1.032A 1.427 +.305 1.122 16 2445 ---- 1.395B 1.006A 1.006A 1.395 +.300 1.095 3 2450 ---- 1.364B .981A .981A 1.364 +.296 1.068 31 2455 ---- 1.333B .956A .956A 1.333 +.291 1.042 2460 ---- 1.303B .932A .932A 1.303 +.287 1.016 3 2465 ---- 1.273B .909A .909A 1.273 +.282 .991 2470 1.062 1.244B .886A 1.242B 1.244 +.277 1 .967 6 2475 ---- 1.215B .865A .865A 1.215 +.272 .943 100 102 2480 ---- 1.187B .843A .843A 1.187 +.268 .919 2485 ---- 1.159B .820A .820A 1.159 +.263 .896 6 2490 ---- 1.132B .800A .800A 1.132 +.259 .873 3 2495 ---- 1.105B .780A .780A 1.105 +.254 .851 1 2500 1.073 1.079B .760A 1.023A 1.079 +.249 2 .830 11 356 2505 ---- 1.053B .740A .740A 1.054 +.245 .809 5 2510 ---- 1.028B .721A .721A 1.028 +.240 .788 3 2515 ---- 1.003B .702A .702A 1.004 +.236 .768 2 2520 ---- .979B .684A .684A .979 +.231 .748 4 2525 ---- .955B .665A .665A .955 +.226 .729 187 2530 ---- .932B .648A .648A .932 +.222 .710 2535 ---- .909B .631A .631A .909 +.217 .692 2540 ---- .887B .614A .614A .887 +.213 .674 1 2545 .838 .865B .599A .818A .865 +.208 4 .657 14 32 2550 ---- .844B .583A .583A .843 +.203 .640 116 2555 ---- .823B .567A .567A .822 +.199 .623 2 67 2560 ---- .802B .553A .553A .802 +.195 .607 2 2 2565 ---- .782B .538A .538A .782 +.191 1 .591 138 2570 ---- .763B .525A .525A .762 +.186 2 .576 1 2575 ---- .744B .510A .510A .743 +.182 3 .561 19 2580 ---- .725B .498A .498A .724 +.178 3 .546 1 2585 ---- .707B .485A .485A .706 +.174 1 .532 2590 ---- .689B .472A .472A .688 +.170 1 .518 11 2595 .649 .671B .460A .632A .670 +.165 5 .505 2600 .629 .654B .448A .654B .653 +.161 393 .492 23 338 2605 ---- .639B .436A .436A .636 +.157 1 .479 5 2610 ---- .622B .425A .425A .620 +.153 .467 10 2615 ---- .606B .414A .414A .604 +.149 1 .455 2620 ---- .591B .403A .403A .588 +.145 .443 6 2625 ---- .576B .393A .393A .573 +.141 .432 49 2630 .484 .560B .383A .455A .558 +.138 1 .420 10 2635 ---- .546B .373A .373A .544 +.134 .410 4 2640 ---- .533B .363A .363A .530 +.131 .399 11 2645 ---- .519B .355A .355A .516 +.127 .389 1 50 2650 ---- .507B .345A .345A .503 +.124 2 .379 101 475 2655 ---- .493B .336A .336A .490 +.121 .369 1 6 2660 ---- .481B .328A .328A .477 +.117 .360 11 2665 ---- .468B .320A .320A .465 +.114 1 .351 6 2670 .349 .456B .312A .347A .453 +.111 5 .342 2675 ---- .444B .304A .304A .441 +.108 50 .333 1 204 2680 ---- .433B .297A .297A .430 +.105 .325 2685 ---- .423B .289A .289A .419 +.102 .317 6 2690 ---- .412B .282A .282A .408 +.099 .309 2695 ---- .401B .275A .275A .398 +.097 .301 2700 .294 .392B .269A .389B .388 +.094 10 .294 6 210 2725 .285 .344B .238A .344B .341 +.081 7 .260 24 2750 ---- .303B .212A .212A .300 +.070 2 .230 142 2775 ---- .268B .189A .189A .265 +.060 .205 26 2800 .180 .237 .169A .236B .235 +.053 396 .182 200 242 2825 .210 .210 .152A .197A .209 +.046 1 .163 30 2850 .146 .187B .137A .137A .186 +.039 5 .147 15 2875 ---- .168B .124A .124A .166 +.034 1 .132 1 98 2900 ---- .150B .113A .113A .149 +.030 .119 79 2925 ---- .134B .103A .103A .135 +.027 .108 9 2950 ---- .121B .095A .095A .122 +.024 2 .098 53 2975 ---- .109B .087A .087A .110 +.020 .090 12 3000 .084 .099B .080A .097 .100 +.018 62 .082 6 367 3025 .086 .090B .074A .088B .091 +.016 1 .075 19 3050 ---- .081B .068A .068A .084 +.015 .069 2 25 3075 ---- .075B .063A .063A .077 +.013 .064 10 3100 ---- .068B ---- .068B .071 +.012 3 .059 100 200 3125 ---- .063B ---- .063B .065 +.010 .055 4 3150 ---- .057B ---- .057B .060 +.009 .051 30 3175 ---- .053B ---- .052B .055 +.007 .048 11 3200 .049 .049 .049 .049 .051 +.006 6 .045 176 3225 ---- .044B ---- .044B .047 +.005 .042 6 3250 ---- .041B ---- .041B .043 +.004 .039 15 3275 ---- .038B ---- .038B .040 +.003 .037 3 3300 .036 .036 .035 .035 .037 +.002 10 .035 2 53 3325 ---- ---- ---- ---- .034 +.001 .033 5 3350 ---- ---- ---- ---- .032 +.001 .031 22 3375 ---- ---- ---- ---- .029 .000 .029 10 3400 .027 .027 .027 .027 .027 -.001 2 .028 94 3425 ---- ---- ---- ---- .025 -.002 .027 1 3450 ---- ---- ---- ---- .023 -.002 .025 14 3475 .024 .024 .024 .024 .022 -.002 1 .024 24 3500 .021 .021 .021 .021 .020 -.003 1 .023 172 3525 ---- ---- ---- ---- .019 -.003 .022 21 3550 ---- ---- ---- ---- .018 -.003 .021 29 3575 ---- ---- ---- ---- .017 -.003 .020 2 3600 ---- ---- ---- ---- .015 -.004 .019 105 3625 ---- ---- ---- ---- .015 -.004 .019 3650 ---- ---- ---- ---- .014 -.004 .018 21 3675 ---- ---- ---- ---- .013 -.004 .017 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 12.335 +.476 11.859 1325 ---- ---- ---- ---- 12.085 +.476 11.609 1350 ---- ---- ---- ---- 11.835 +.476 11.359 1375 ---- ---- ---- ---- 11.585 +.476 11.109 1400 ---- ---- ---- ---- 11.335 +.476 10.859 1425 ---- ---- ---- ---- 11.085 +.476 10.609 1450 ---- ---- ---- ---- 10.835 +.476 10.359 1475 ---- ---- ---- ---- 10.585 +.476 10.109 1500 ---- ---- ---- ---- 10.335 +.476 9.859 1525 ---- ---- ---- ---- 10.085 +.476 9.609 1550 ---- ---- ---- ---- 9.835 +.476 9.359 1575 ---- ---- ---- ---- 9.585 +.476 9.109 1600 ---- ---- ---- ---- 9.335 +.476 8.859 1625 ---- ---- ---- ---- 9.085 +.476 8.609 1650 ---- ---- ---- ---- 8.835 +.476 8.359 1675 ---- ---- ---- ---- 8.585 +.476 8.109 1700 ---- ---- ---- ---- 8.335 +.476 7.859 1725 ---- ---- ---- ---- 8.085 +.476 7.609 1750 ---- ---- ---- ---- 7.835 +.476 7.359 1775 ---- ---- ---- ---- 7.585 +.476 7.109 1800 ---- ---- ---- ---- 7.335 +.476 6.859 1825 ---- ---- ---- ---- 7.085 +.475 6.610 1850 ---- ---- ---- ---- 6.836 +.475 6.361 1875 ---- ---- ---- ---- 6.588 +.474 6.114 1900 ---- ---- ---- ---- 6.340 +.473 1 5.867 14 1925 ---- ---- ---- ---- 6.093 +.472 5.621 1950 ---- ---- ---- ---- 5.847 +.470 5.377 1975 ---- ---- ---- ---- 5.602 +.469 5.133 2000 ---- ---- ---- ---- 5.358 +.467 4.891 1 2025 ---- 4.744B 4.497A 4.497A 5.116 +.465 4.651 2050 ---- 4.819B 4.260A 4.260A 4.874 +.461 4.413 1 2075 ---- 4.639B 4.025A 4.025A 4.634 +.458 4.176 2100 ---- 4.401B 3.793A 3.793A 4.396 +.453 3.943 9 2125 ---- 4.165B 3.564A 3.564A 4.161 +.449 3.712 2150 ---- 3.932B 3.338A 3.338A 3.928 +.443 3.485 2 2175 ---- 3.702B 3.117A 3.117A 3.698 +.436 3.262 2200 ---- 3.476B 2.901A 2.901A 3.471 +.428 3.043 2225 ---- 3.253B 2.692A 2.692A 3.249 +.418 2.831 2250 ---- 3.037B 2.489A 2.489A 3.033 +.408 2.625 1 2275 ---- 2.825B 2.295A 2.295A 2.822 +.396 1 2.426 2 2280 ---- 2.589B ---- ---- 2.781 +.394 2.387 2285 ---- 2.549B ---- 2.352B 2.740 +.392 2.348 2290 ---- 2.507B ---- 2.312B 2.699 +.389 2.310 2295 ---- 2.467B ---- ---- 2.658 +.386 2.272 2300 ---- 2.621B 2.111A 2.111A 2.618 +.383 2.235 29 2305 ---- 2.388B ---- ---- 2.579 +.381 2.198 2310 ---- 2.348B ---- ---- 2.539 +.378 2.161 2315 ---- 2.310B ---- ---- 2.500 +.376 2.124 2320 ---- 2.271B ---- ---- 2.461 +.373 2.088 2325 ---- 2.423B 1.933A 1.933A 2.423 +.370 2.053 10 2330 ---- 2.195B ---- ---- 2.384 +.367 2.017 2335 ---- 2.158B ---- ---- 2.346 +.364 1.982 2340 ---- 2.121B ---- ---- 2.309 +.361 1.948 2345 ---- 2.084B ---- ---- 2.272 +.359 1.913 2350 ---- 2.234B 1.767A 1.767A 2.235 +.355 1.880 60 2355 ---- 2.012B ---- ---- 2.199 +.353 1.846 2360 ---- 1.976B ---- ---- 2.162 +.349 1.813 2365 ---- 1.941B ---- ---- 2.127 +.346 1.781 2370 ---- 1.906B ---- ---- 2.091 +.343 1.748 2375 ---- 2.055B 1.613A 1.613A 2.056 +.339 1.717 2380 ---- 1.838B ---- 1.700B 2.021 +.336 1.685 2385 ---- 1.804B 1.567A 1.567A 1.987 +.332 1.655 2390 ---- 1.771B 1.541A 1.541A 1.953 +.329 1.624 2395 ---- 1.757B 1.495A 1.495A 1.920 +.326 1.594 2400 ---- 1.884B 1.466A 1.466A 1.887 +.322 1.565 4 2405 ---- 1.854B 1.439A 1.439A 1.854 +.318 1.536 2410 ---- 1.822B 1.411A 1.411A 1.822 +.315 1.507 2415 ---- 1.790B 1.384A 1.384A 1.790 +.311 1.479 2420 1.714 1.758B 1.359A 1.692A 1.758 +.307 1 1.451 2425 ---- 1.727B 1.333A 1.333A 1.727 +.304 1.423 4 2430 ---- 1.696B 1.307A 1.307A 1.697 +.301 1.396 2435 ---- 1.666B 1.282A 1.282A 1.667 +.297 1.370 2440 ---- 1.636B 1.257A 1.257A 1.637 +.294 1.343 2445 ---- 1.607B 1.232A 1.232A 1.607 +.289 1.318 2450 ---- 1.578B 1.209A 1.209A 1.578 +.286 1.292 37 2455 ---- 1.549B 1.186A 1.186A 1.550 +.283 1.267 2460 ---- 1.521B 1.163A 1.163A 1.522 +.279 1.243 2465 ---- 1.493B 1.140A 1.140A 1.494 +.275 1.219 2470 ---- 1.466B 1.116A 1.116A 1.466 +.271 1.195 2475 ---- 1.439B 1.094A 1.094A 1.439 +.267 1 1.172 10 2480 ---- 1.412B 1.074A 1.074A 1.412 +.263 1.149 2485 ---- 1.385B 1.052A 1.052A 1.386 +.260 1.126 2490 ---- 1.359B 1.032A 1.032A 1.360 +.256 1.104 2495 ---- 1.334B 1.011A 1.011A 1.335 +.252 1.083 2500 ---- 1.310B .990A .990A 1.309 +.247 1.062 109 2505 1.106 1.285B .972A 1.285B 1.285 +.244 3 1.041 2510 ---- 1.260B .953A .953A 1.260 +.240 1.020 2515 ---- 1.237B .934A .934A 1.236 +.236 1.000 2520 ---- 1.214B .914A .914A 1.213 +.232 .981 2525 ---- 1.191B .897A .897A 1.190 +.229 10 .961 62 2530 ---- 1.168B .878A .878A 1.167 +.224 .943 2535 1.127 1.146B .861A 1.146B 1.145 +.221 1 .924 2540 1.106 1.124B .844A 1.124B 1.123 +.217 1 .906 2545 ---- 1.103B .828A .828A 1.101 +.213 .888 2550 ---- 1.081B .811A .811A 1.080 +.209 1 .871 10 2555 ---- 1.061B .795A .795A 1.059 +.206 .853 2560 ---- 1.040B .778A .778A 1.039 +.202 .837 2565 ---- 1.020B .763A .763A 1.019 +.199 .820 2570 ---- 1.001B .749A .749A .999 +.195 .804 2575 ---- .982B .733A .733A .980 +.192 .788 4 107 2580 ---- .963B .720A .720A .961 +.189 .772 2585 ---- .945B .704A .704A .943 +.186 .757 2590 ---- .926B .691A .691A .925 +.183 .742 2595 ---- .908B .678A .678A .907 +.180 .727 2600 ---- .891B .664A .664A .889 +.176 132 .713 705 2605 .858 .874B .651A .874B .872 +.173 1 .699 2610 ---- .857B .638A .638A .855 +.170 .685 2615 ---- .841B .625A .625A .839 +.167 .672 2620 ---- .824B .613A .613A .823 +.165 .658 2625 ---- .808B .601A .601A .807 +.162 .645 8 2630 ---- .792B .590A .590A .791 +.158 .633 2635 ---- .777B .578A .578A .776 +.156 .620 2640 ---- .762B .567A .567A .761 +.153 .608 2645 ---- .747B .556A .556A .746 +.150 .596 2650 ---- .733B .546A .546A .732 +.147 .585 154 2655 .639 .719B .535A .610A .718 +.145 4 .573 2660 ---- .705B .525A .525A .704 +.142 .562 2665 ---- .692B .515A .515A .691 +.140 .551 2670 .603 .678B .505A .576A .677 +.137 4 .540 2675 ---- .666B .496A .496A .664 +.134 .530 9 2680 ---- ---- ---- .487A .651 ---- ---- 2685 ---- ---- ---- .478A .639 ---- ---- 2700 ---- .603B .451A .451A .603 +.122 .481 42 2725 ---- .548B .411A .411A .548 +.110 .438 12 2750 ---- .499B .375A .375A .499 +.100 .399 20 4 2775 ---- .455B .343A .343A .455 +.091 .364 13 2800 ---- .414B .315A .315A .415 +.081 135 .334 414 2825 ---- .379B .289A .289A .379 +.073 .306 36 2850 .341 .346B .266A .329A .347 +.066 2 .281 152 2875 .307 .317B .246A .317B .319 +.060 1 .259 4 2900 ---- .292B .227A .227A .293 +.054 .239 12 2925 ---- .268B .210A .210A .270 +.049 .221 1 2950 ---- .246B .195A .195A .249 +.044 .205 10 2975 ---- .228B .182A .182A .230 +.040 .190 13 3000 .208 .211 .169A .203A .212 +.035 7 .177 188 3025 ---- .195B .158A .158A .197 +.032 .165 9 3050 ---- .181B .148A .148A .183 +.029 .154 1 3075 ---- .168B .139A .139A .170 +.026 .144 18 3100 ---- .156B .130A .130A .158 +.023 7 .135 682 3125 ---- .145B .122A .122A .147 +.021 .126 12 3150 ---- .136B .115A .115A .138 +.019 .119 2 3175 ---- .127B .109A .109A .129 +.017 .112 2 3200 ---- .119B .103A .103A .121 +.016 .105 2 111 3225 ---- .112B .097A .097A .113 +.014 2 .099 5 3250 ---- .105B .092A .092A .106 +.012 .094 59 3275 ---- .099B .087A .087A .100 +.011 .089 3 3300 ---- .092B .083A .083A .094 +.010 1 .084 2 20 3325 ---- .088B .079A .079A .089 +.009 .080 1 3350 ---- .082B ---- .082B .084 +.009 .075 1 3375 ---- .078B .071A .071A .080 +.008 .072 5 3400 ---- .073B ---- .073B .075 +.007 .068 22 3425 ---- .070B ---- .069B .072 +.007 .065 2 3450 ---- .066B ---- .065B .068 +.006 .062 3 3475 ---- .063B ---- .062B .065 +.006 .059 3500 ---- .059B ---- .059B .062 +.006 1 .056 189 3525 ---- .056B ---- .056B .059 +.005 .054 3550 ---- .053B ---- .053B .056 +.005 .051 13 3575 ---- .050B ---- .050B .054 +.005 .049 3600 ---- .048B ---- .048B .052 +.005 .047 2 9 3625 ---- .046B ---- .046B .049 +.004 .045 3 3650 ---- .044B ---- .044B .048 +.005 .043 37 3675 ---- .042B ---- .042B .046 +.005 .041 6 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 18.085 +.476 17.609 750 ---- ---- ---- ---- 17.835 +.476 17.359 775 ---- ---- ---- ---- 17.585 +.476 17.109 800 ---- ---- ---- ---- 17.335 +.476 16.859 1 825 ---- ---- ---- ---- 17.085 +.476 16.609 850 ---- ---- ---- ---- 16.835 +.476 16.359 875 ---- ---- ---- ---- 16.585 +.476 16.109 900 ---- ---- ---- ---- 16.335 +.476 15.859 925 ---- ---- ---- ---- 16.085 +.476 15.609 950 ---- ---- ---- ---- 15.835 +.476 15.359 975 ---- ---- ---- ---- 15.585 +.476 15.109 1000 ---- ---- ---- ---- 15.335 +.476 14.859 1025 ---- ---- ---- ---- 15.085 +.476 14.609 1050 ---- ---- ---- ---- 14.835 +.476 14.359 1075 ---- ---- ---- ---- 14.585 +.476 14.109 1100 ---- ---- ---- ---- 14.335 +.476 13.859 1125 ---- ---- ---- ---- 14.085 +.476 13.609 1150 ---- ---- ---- ---- 13.835 +.476 13.359 1175 ---- ---- ---- ---- 13.585 +.476 13.109 1200 ---- ---- ---- ---- 13.335 +.476 12.859 1225 ---- ---- ---- ---- 13.085 +.476 12.609 1250 ---- ---- ---- ---- 12.835 +.476 12.359 1275 ---- ---- ---- ---- 12.585 +.476 12.109 1300 ---- ---- ---- ---- 12.335 +.476 11.859 1325 ---- ---- ---- ---- 12.085 +.476 11.609 1350 ---- ---- ---- ---- 11.835 +.476 11.359 1375 ---- ---- ---- ---- 11.585 +.476 11.109 1400 ---- ---- ---- ---- 11.335 +.476 10.859 1425 ---- ---- ---- ---- 11.085 +.476 10.609 1450 ---- ---- ---- ---- 10.835 +.476 10.359 1475 ---- ---- ---- ---- 10.585 +.476 10.109 1500 ---- ---- ---- ---- 10.335 +.476 9.859 4 1525 ---- ---- ---- ---- 10.085 +.476 9.609 1550 ---- ---- ---- ---- 9.835 +.476 9.359 1575 ---- ---- ---- ---- 9.585 +.476 9.109 1600 ---- ---- ---- ---- 9.335 +.476 8.859 51 1625 ---- ---- ---- ---- 9.085 +.476 8.609 1650 ---- ---- ---- ---- 8.835 +.476 8.359 1675 ---- ---- ---- ---- 8.585 +.476 8.109 1700 ---- ---- ---- ---- 8.335 +.476 7.859 10 1725 ---- ---- ---- ---- 8.085 +.476 7.609 1750 ---- ---- ---- ---- 7.835 +.476 1 7.359 28 1775 ---- ---- ---- ---- 7.585 +.475 7.110 19 1800 ---- ---- ---- ---- 7.336 +.474 1 6.862 15 177 1825 ---- ---- ---- ---- 7.088 +.473 6.615 1850 ---- ---- ---- ---- 6.840 +.471 6.369 6 1875 ---- ---- ---- ---- 6.594 +.470 6.124 2 1900 ---- ---- ---- ---- 6.349 +.468 5.881 3 1925 ---- ---- ---- ---- 6.105 +.466 5.639 2 1950 ---- ---- 5.242A 5.242A 5.863 +.464 5.399 4 1975 ---- 5.384B 5.004A 5.004A 5.621 +.461 5.160 2000 ---- 5.385B 4.769A 4.769A 5.382 +.459 4.923 17 2025 ---- 5.147B 4.535A 4.535A 5.144 +.456 4.688 2050 ---- 4.910B 4.304A 4.304A 4.908 +.452 4.456 2075 ---- 4.676B 4.076A 4.076A 4.674 +.447 4.227 2100 ---- 4.445B 3.852A 3.852A 4.443 +.442 4.001 7 2125 ---- 4.216B 3.632A 3.632A 4.214 +.436 3.778 7 107 2150 ---- 3.991B 3.415A 3.415A 3.989 +.429 3.560 2175 ---- 3.770B 3.205A 3.205A 3.769 +.422 3.347 55 2200 ---- 3.553B 3.001A 3.001A 3.552 +.413 3.139 16 2225 ---- 3.341B 2.804A 2.804A 3.341 +.403 2.938 2250 ---- 3.136B 2.615A 2.615A 3.136 +.393 2.743 17 2275 ---- 2.936B 2.433A 2.433A 2.937 +.381 2.556 229 2300 ---- 2.745B 2.259A 2.259A 2.745 +.368 2.377 68 2325 ---- 2.560B 2.092A 2.092A 2.561 +.355 2.206 78 2350 ---- 2.383B 1.936A 1.936A 2.385 +.342 2.043 25 2375 ---- 2.214B 1.789A 1.789A 2.217 +.327 1.890 87 2400 ---- 2.058B 1.651A 1.651A 2.057 +.311 1.746 235 2425 ---- 1.907B 1.523A 1.523A 1.907 +.296 1.611 25 2450 ---- 1.765B 1.403A 1.403A 1.765 +.280 1.485 151 2475 ---- 1.631B 1.291A 1.291A 1.632 +.264 1.368 60 211 2500 1.225 1.506B 1.188A 1.505B 1.508 +.249 48 1.259 8 738 2525 ---- 1.391B 1.094A 1.094A 1.393 +.234 1.159 11 2550 1.272 1.284B 1.006A 1.236A 1.286 +.219 4 1.067 292 2575 ---- 1.186B .927A .927A 1.186 +.204 .982 10 141 2600 ---- 1.093B .855A .855A 1.095 +.190 2 .905 406 2625 ---- 1.009B .788A .788A 1.010 +.176 .834 326 2650 ---- .931B .727A .727A .932 +.162 .770 302 2675 ---- .860B .672A .672A .860 +.149 .711 5 2700 ---- .794B .621A .621A .795 +.138 .657 1 1596 2725 ---- .734B .575A .575A .735 +.127 .608 3 2750 ---- .679B .533A .533A .680 +.116 .564 342 2775 ---- .629B .495A .495A .629 +.106 .523 4 2800 .480 .584B .460A .583B .583 +.097 35 .486 16 799 2825 ---- .541B .429A .429A .541 +.089 .452 277 2850 ---- .503B .400A .400A .503 +.082 .421 749 2875 .410 .468B .374A .468B .468 +.075 93 .393 20 210 2900 ---- .436B .350A .348A .437 +.070 3 .367 5 905 2925 ---- .406B .328A .406B .407 +.064 .343 277 2950 ---- .380B .307A .307A .381 +.059 .322 7 23 2975 ---- .355B .289A .289A .356 +.054 .302 11 3000 .289 .333B .272A .333B .334 +.050 43 .284 3767 3025 ---- .312B .256A .256A .313 +.046 .267 30 3050 .256 .293B .242A .293B .294 +.043 7 .251 24 3075 ---- .275B .228A .228A .277 +.040 .237 265 3100 ---- .259B .216A .216A .261 +.037 1 .224 1 300 3125 ---- .244B .205A .205A .246 +.034 .212 3 3150 ---- .230B .194A .194A .232 +.032 .200 37 3175 ---- .216B .184A .184A .219 +.029 .190 2 3200 ---- .204B .175A .175A .207 +.027 .180 1 468 3225 ---- .194B .166A .166A .196 +.025 .171 2 3250 ---- .183B .158A .158A .186 +.024 .162 96 3275 ---- .173B .151A .151A .176 +.021 .155 2 3300 ---- .165B .144A .144A .167 +.020 .147 97 3325 ---- .157B .137A .137A .159 +.019 .140 3 3350 ---- .149B .131A .131A .151 +.017 .134 80 3375 ---- .142B .126A .126A .144 +.016 .128 2 3400 ---- .135B .120A .120A .137 +.015 2 .122 57 3425 ---- .129B .115A .115A .131 +.014 .117 2 3450 ---- .123B .111A .111A .125 +.013 .112 10 3475 ---- .117B .106A .106A .119 +.012 .107 2 3500 .101 .113 .098 .112A .114 +.011 12 .103 5 2806 3525 ---- .106B .098A .098A .109 +.010 .099 3550 ---- .102B .094A .094A .104 +.009 6 .095 12 3575 ---- .097B .090A .090A .100 +.009 .091 3600 .084 .093B .084 .093B .095 +.007 1 .088 148 3625 ---- .089B ---- .089B .092 +.008 .084 6 3650 ---- .086B .080A .080A .088 +.007 .081 1 3675 ---- .082B .077A .077A .084 +.006 .078 3700 ---- .079B .074A .074A .081 +.006 .075 83 3725 ---- .076B ---- .075B .078 +.006 .072 5 3750 ---- .073B .069A .069A .075 +.005 .070 4 3775 ---- .070B ---- .070B .072 +.005 .067 2 3800 ---- .067B .064A .064A .069 +.004 .065 4 3825 ---- .064B .062A .062A .067 +.004 .063 2 3850 ---- .062B ---- .062B .064 +.004 .060 3 3875 ---- .060B ---- .060B .062 +.004 .058 3900 ---- .057B ---- .057B .060 +.004 .056 2 3925 ---- .055B ---- .055B .058 +.004 .054 1 3950 ---- ---- .052A .052A .056 +.003 .053 11 3975 ---- ---- .050A .050A .054 +.003 .051 4000 ---- .050B ---- .050B .052 +.003 18 .049 2007 4025 ---- ---- .047A .047A .051 +.003 .048 4050 ---- ---- .045A .045A .049 +.003 .046 1 4075 ---- ---- .044A .044A .047 +.002 .045 10 4500 ---- ---- ---- ---- .030 +.001 .029 272 5000 .021 .021 .021 .021 .020 +.001 2 .019 1 1997 6000 ---- ---- ---- ---- .011 .000 .011 409 7000 ---- ---- ---- ---- .008 +.001 .007 52 7500 ---- ---- ---- ---- .007 +.001 .006 91 8000 ---- ---- ---- ---- .006 .000 .006 13 9000 ---- ---- ---- ---- .005 .000 .005 41 10000 ---- ---- ---- ---- .004 .000 .004 105 277 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 12.206 +.474 11.732 1375 ---- ---- ---- ---- 11.956 +.474 11.482 1400 ---- ---- ---- ---- 11.706 +.474 11.232 1425 ---- ---- ---- ---- 11.456 +.474 10.982 1450 ---- ---- ---- ---- 11.206 +.474 10.732 1475 ---- ---- ---- ---- 10.956 +.474 10.482 1500 ---- ---- ---- ---- 10.706 +.474 10.232 1525 ---- ---- ---- ---- 10.456 +.474 9.982 1550 ---- ---- ---- ---- 10.206 +.474 9.732 1575 ---- ---- ---- ---- 9.956 +.474 9.482 1600 ---- ---- ---- ---- 9.706 +.474 9.232 1625 ---- ---- ---- ---- 9.456 +.474 8.982 1650 ---- ---- ---- ---- 9.206 +.474 8.732 1675 ---- ---- ---- ---- 8.956 +.474 8.482 1700 ---- ---- ---- ---- 8.706 +.474 8.232 1725 ---- ---- ---- ---- 8.456 +.474 7.982 1750 ---- ---- ---- ---- 8.206 +.473 7.733 1775 ---- ---- ---- ---- 7.957 +.472 7.485 1800 ---- ---- ---- ---- 7.709 +.471 7.238 1825 ---- ---- ---- ---- 7.462 +.469 6.993 1850 ---- ---- ---- ---- 7.216 +.467 6.749 1875 ---- ---- ---- ---- 6.971 +.465 6.506 1900 ---- ---- ---- ---- 6.728 +.464 6.264 13 1925 ---- ---- 5.870A 5.870A 6.485 +.461 6.024 1950 ---- 5.990B 5.633A 5.633A 6.245 +.459 5.786 1975 ---- 6.008B 5.397A 5.397A 6.005 +.456 5.549 2000 ---- 5.770B 5.164A 5.164A 5.768 +.453 5.315 2025 ---- 5.534B 4.933A 4.933A 5.532 +.450 5.082 2050 ---- 5.301B 4.705A 4.705A 5.298 +.445 4.853 2075 ---- 5.069B 4.480A 4.480A 5.067 +.441 4.626 2100 ---- 4.841B 4.258A 4.258A 4.839 +.436 4.403 2125 ---- 4.615B 4.040A 4.040A 4.613 +.429 4.184 2150 ---- 4.393B 3.828A 3.828A 4.392 +.423 3.969 2175 ---- 4.175B 3.619A 3.619A 4.174 +.416 3.758 2200 ---- 3.961B 3.416A 3.416A 3.961 +.408 3.553 2225 ---- 3.752B 3.220A 3.220A 3.752 +.399 3.353 2250 ---- 3.549B 3.030A 3.030A 3.549 +.390 3.159 2275 ---- 3.351B 2.847A 2.847A 3.352 +.381 2.971 2300 ---- 3.159B 2.671A 2.671A 3.161 +.371 2.790 1 2325 ---- 2.974B 2.504A 2.504A 2.976 +.359 2.617 2350 ---- 2.796B 2.342A 2.342A 2.799 +.349 2.450 2375 ---- 2.625B 2.191A 2.191A 2.628 +.336 2.292 2400 ---- 2.461B 2.045A 2.045A 2.466 +.324 2.142 25 2425 ---- 2.308B 1.905A 1.905A 2.310 +.310 2.000 2450 ---- 2.162B 1.776A 1.776A 2.162 +.297 1.865 2475 ---- 2.021B 1.655A 1.655A 2.021 +.282 1.739 4 2500 ---- 1.890B 1.541A 1.541A 1.888 +.267 1.621 25 2525 ---- 1.764B 1.436A 1.436A 1.763 +.253 1.510 2550 ---- 1.649B 1.337A 1.337A 1.646 +.239 1.407 101 2575 ---- 1.538B 1.245A 1.245A 1.535 +.225 7 1.310 11 2600 ---- 1.437B 1.161A 1.161A 1.433 +.212 1.221 75 2625 ---- 1.341B 1.081A 1.081A 1.337 +.199 1.138 1 2650 ---- 1.252B 1.008A 1.008A 1.248 +.187 1.061 9 2675 ---- 1.170B .941A .941A 1.166 +.176 .990 9 2700 ---- 1.092B .879A .879A 1.089 +.164 1 .925 7 2725 ---- 1.020B .822A .822A 1.018 +.154 .864 6 2750 ---- .953B .769A .769A .953 +.145 .808 7 2775 ---- .893B .720A .720A .892 +.136 .756 4 2800 ---- .835B .676A .676A .836 +.127 .709 103 2825 ---- .783B .634A .634A .784 +.119 .665 5 2850 ---- .735B .596A .596A .735 +.111 .624 2875 ---- .690B .561A .561A .690 +.103 .587 2900 ---- .648B .528A .528A .649 +.096 .553 9 2925 ---- .610B .498A .498A .610 +.089 .521 2950 ---- .574B .471A .574B .575 +.084 .491 2975 ---- .541B .445A .541B .542 +.078 .464 3000 ---- .510B .421A .510B .512 +.073 2 .439 139 3025 ---- .482B .399A .482B .483 +.068 .415 24 3050 ---- .456B .379A .379A .457 +.063 .394 4 3075 ---- .432B .360A .432B .433 +.060 .373 9 3100 ---- .409B .342A .342A .411 +.056 1 .355 18 3125 ---- .388B .326A .326A .390 +.053 .337 10 3150 ---- .368B .310A .310A .370 +.049 .321 3 3175 ---- .350B .296A .296A .352 +.046 .306 10 3200 ---- .333B .283A .283A .335 +.044 .291 3225 ---- .316B .270A .270A .319 +.041 .278 10 3250 ---- .301B .258A .258A .304 +.038 .266 12 3275 ---- .287B .247A .247A .290 +.036 .254 3300 ---- .274B .237A .237A .276 +.033 .243 9 3325 ---- .262B .227A .227A .264 +.031 .233 6 3350 ---- .249B .218A .218A .252 +.029 .223 14 3375 ---- .238B .209A .209A .241 +.027 .214 15 3400 ---- .228B .201A .201A .231 +.025 .206 8 3425 ---- .218B .193A .193A .221 +.023 .198 3450 ---- .209B .186A .186A .212 +.022 .190 4 3475 ---- .200B .179A .179A .204 +.021 .183 3500 ---- .192B .172A .172A .196 +.019 .177 4 3525 ---- .185B .166A .166A .188 +.017 .171 3550 ---- .177B .160A .160A .181 +.016 .165 1 3575 ---- .170B .155A .155A .175 +.016 .159 1 3600 ---- .163B .149A .149A .168 +.014 .154 SO FEB24 Silver Option CALL 1500 ---- ---- ---- ---- 10.706 +.474 10.232 1525 ---- ---- ---- ---- 10.456 +.474 9.982 1550 ---- ---- ---- ---- 10.206 +.474 9.732 1575 ---- ---- ---- ---- 9.956 +.474 9.482 1600 ---- ---- ---- ---- 9.706 +.474 9.232 1625 ---- ---- ---- ---- 9.456 +.474 8.982 1650 ---- ---- ---- ---- 9.206 +.474 8.732 1675 ---- ---- ---- ---- 8.956 +.474 8.482 1700 ---- ---- ---- ---- 8.706 +.474 8.232 1725 ---- ---- ---- ---- 8.456 +.473 7.983 1750 ---- ---- ---- ---- 8.207 +.471 7.736 1775 ---- ---- ---- ---- 7.960 +.470 7.490 1800 ---- ---- ---- ---- 7.714 +.469 7.245 1825 ---- ---- ---- ---- 7.469 +.467 7.002 1850 ---- ---- ---- ---- 7.226 +.465 6.761 1875 ---- ---- ---- ---- 6.984 +.463 6.521 1900 ---- 6.444B 6.133A 6.133A 6.743 +.460 6.283 1925 ---- 6.503B 5.898A 5.898A 6.505 +.459 6.046 1950 ---- 6.266B 5.664A 5.664A 6.268 +.456 5.812 1975 ---- 6.030B 5.433A 5.433A 6.032 +.453 5.579 2 2000 ---- 5.797B 5.205A 5.205A 5.799 +.449 5.350 2025 ---- 5.566B 4.979A 4.979A 5.569 +.446 5.123 2050 ---- 5.337B 4.757A 4.757A 5.341 +.442 4.899 2 2075 ---- 5.111B 4.539A 4.539A 5.115 +.437 4.678 2100 ---- 4.889B 4.324A 4.324A 4.893 +.432 4.461 2125 ---- 4.670B 4.113A 4.113A 4.675 +.426 4.249 2150 ---- 4.455B 3.909A 3.909A 4.460 +.419 4.041 2175 ---- 4.244B 3.709A 3.709A 4.250 +.412 3.838 2200 ---- 4.038B 3.515A 3.515A 4.044 +.403 3.641 2225 ---- 3.837B 3.327A 3.327A 3.844 +.395 3.449 2250 ---- 3.642B 3.144A 3.144A 3.649 +.385 3.264 2275 ---- 3.452B 2.970A 2.970A 3.460 +.375 3.085 2300 ---- 3.269B 2.802A 2.802A 3.277 +.365 2.912 2325 ---- 3.091B 2.640A 2.640A 3.100 +.354 2.746 2350 ---- 2.921B 2.486A 2.486A 2.929 +.342 2.587 2375 ---- 2.758B 2.339A 2.339A 2.766 +.330 2.436 2400 ---- 2.601B 2.199A 2.199A 2.609 +.318 2.291 2425 ---- 2.452B 2.067A 2.067A 2.460 +.307 2.153 2450 ---- 2.309B 1.943A 1.943A 2.318 +.295 2.023 2475 ---- 2.174B 1.825A 1.825A 2.182 +.282 1.900 2500 ---- 2.045B 1.714A 1.714A 2.054 +.270 1.784 2525 ---- 1.924B 1.609A 1.609A 1.933 +.259 50 1.674 2550 ---- 1.810B 1.511A 1.511A 1.818 +.246 1.572 2575 ---- 1.702B 1.420A 1.420A 1.710 +.234 1.476 2600 ---- 1.601B 1.334A 1.334A 1.609 +.222 1.387 2625 ---- 1.506B 1.254A 1.254A 1.514 +.211 1.303 2650 ---- 1.416B 1.180A 1.180A 1.424 +.199 1.225 2675 ---- 1.332B 1.110A 1.110A 1.341 +.189 1.152 2700 ---- 1.254B 1.046A 1.046A 1.262 +.178 1.084 2725 ---- 1.180B .982A .982A 1.189 +.168 1.021 2750 ---- 1.111B .926A .926A 1.121 +.159 .962 2775 ---- 1.048B .874A .874A 1.057 +.150 .907 2800 ---- .991B .826A .826A .998 +.142 .856 2825 ---- .935B .781A .781A .942 +.134 .808 2850 ---- .883B .739A .739A .890 +.126 .764 2875 ---- .835B .700A .700A .842 +.119 .723 2900 ---- .790B .664A .664A .797 +.113 .684 2925 ---- .748B .630A .630A .755 +.106 .649 2950 ---- .709B .599A .599A .716 +.101 .615 2975 ---- .673B .570A .570A .679 +.095 .584 3000 ---- .638B .543A .543A .645 +.089 .556 3025 ---- .607B .517A .517A .613 +.084 .529 3050 ---- .577B .493A .493A .584 +.080 .504 3075 ---- .549B .471A .471A .556 +.075 .481 3100 ---- .523B .450A .450A .530 +.071 .459 3125 ---- .498B .431A .431A .505 +.067 .438 3150 ---- .475B .412A .412A .483 +.064 .419 3175 ---- .454B .395A .395A .461 +.060 .401 3200 ---- .433B .379A .379A .441 +.057 .384 3225 ---- .414B .363A .363A .422 +.054 .368 3250 ---- .396B .349A .349A .404 +.051 .353 3275 ---- .380B .335A .335A .387 +.048 .339 3300 ---- .364B .322A .322A .371 +.046 .325 3325 ---- .349B .310A .310A .356 +.044 .312 3350 ---- .334B .299A .299A .342 +.042 .300 3375 ---- .321B .288A .288A .328 +.039 .289 3400 ---- .308B .278A .278A .316 +.037 .279 3425 ---- .296B ---- .296B .304 +.036 .268 3450 ---- .285B .258A .258A .292 +.033 .259 3475 ---- .273B ---- .273B .282 +.032 .250 3500 ---- .263B .241A .241A .272 +.030 .242 3525 ---- .253B .233A .233A .262 +.028 .234 3550 ---- .244B ---- .244B .253 +.027 .226 3575 ---- .235B .218A .218A .245 +.026 .219 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 14.706 +.474 14.232 1125 ---- ---- ---- ---- 14.456 +.474 13.982 1150 ---- ---- ---- ---- 14.206 +.474 13.732 1175 ---- ---- ---- ---- 13.956 +.474 13.482 1200 ---- ---- ---- ---- 13.706 +.474 13.232 1225 ---- ---- ---- ---- 13.456 +.474 12.982 1250 ---- ---- ---- ---- 13.206 +.474 12.732 1275 ---- ---- ---- ---- 12.956 +.474 12.482 1300 ---- ---- ---- ---- 12.706 +.474 12.232 1325 ---- ---- ---- ---- 12.456 +.474 11.982 1350 ---- ---- ---- ---- 12.206 +.474 11.732 1375 ---- ---- ---- ---- 11.956 +.474 11.482 1400 ---- ---- ---- ---- 11.706 +.474 11.232 1425 ---- ---- ---- ---- 11.456 +.474 10.982 1450 ---- ---- ---- ---- 11.206 +.474 10.732 1475 ---- ---- ---- ---- 10.956 +.474 10.482 1500 ---- ---- ---- ---- 10.706 +.474 10.232 1525 ---- ---- ---- ---- 10.456 +.474 9.982 1550 ---- ---- ---- ---- 10.206 +.474 9.732 1575 ---- ---- ---- ---- 9.956 +.474 9.482 1600 ---- ---- ---- ---- 9.706 +.474 9.232 1625 ---- ---- ---- ---- 9.456 +.474 8.982 1650 ---- ---- ---- ---- 9.206 +.474 8.732 1675 ---- ---- ---- ---- 8.956 +.472 8.484 3 1700 ---- ---- ---- ---- 8.708 +.471 8.237 1725 ---- ---- ---- ---- 8.460 +.469 7.991 75 1750 ---- ---- ---- ---- 8.214 +.467 7.747 7 1775 ---- ---- ---- ---- 7.969 +.465 7.504 1800 ---- ---- ---- ---- 7.726 +.464 7.262 1825 ---- ---- ---- ---- 7.484 +.462 7.022 1850 ---- 6.834B 6.634A 6.634A 7.244 +.460 6.784 1875 ---- 6.954B 6.399A 6.399A 7.005 +.457 6.548 1900 ---- 6.763B 6.166A 6.166A 6.768 +.454 6.314 1925 ---- 6.528B 5.935A 5.935A 6.533 +.451 6.082 1950 ---- 6.295B 5.707A 5.707A 6.300 +.448 5.852 1975 ---- 6.064B 5.482A 5.482A 6.069 +.444 5.625 2000 ---- 5.836B 5.259A 5.259A 5.841 +.440 5.401 2 2025 ---- 5.610B 5.040A 5.040A 5.615 +.434 5.181 2050 ---- 5.387B 4.825A 4.825A 5.393 +.429 4.964 2075 ---- 5.168B 4.613A 4.613A 5.174 +.424 4.750 2100 ---- 4.952B 4.406A 4.406A 4.958 +.417 4.541 2125 ---- 4.741B 4.203A 4.203A 4.747 +.411 4.336 2150 ---- 4.533B 4.006A 4.006A 4.539 +.404 4.135 2175 ---- 4.330B 3.814A 3.814A 4.336 +.396 3.940 2200 ---- 4.131B 3.627A 3.627A 4.138 +.388 3.750 2 2225 ---- 3.938B 3.446A 3.446A 3.945 +.380 3.565 2250 ---- 3.750B 3.272A 3.272A 3.757 +.371 3.386 2275 ---- 3.568B 3.103A 3.103A 3.575 +.362 3.213 2300 ---- 3.392B 2.941A 2.941A 3.399 +.352 3.047 26 2325 ---- 3.222B 2.786A 2.786A 3.229 +.342 2.887 1 2350 ---- 3.058B 2.637A 2.637A 3.065 +.331 2.734 2375 ---- 2.901B 2.496A 2.496A 2.908 +.321 2.587 2400 ---- 2.756B 2.353A 2.353A 2.756 +.309 2.447 113 2425 ---- 2.611B 2.224A 2.224A 2.612 +.299 2.313 76 2450 ---- 2.472B 2.102A 2.102A 2.473 +.287 2.186 11 2475 ---- 2.341B 1.986A 1.986A 2.342 +.276 2.066 2500 ---- 2.216B 1.877A 1.877A 2.216 +.264 1.952 50 81 2525 ---- 2.098B 1.774A 1.774A 2.097 +.252 1.845 28 2550 ---- 1.986B 1.677A 1.677A 1.985 +.241 1.744 10 2575 ---- 1.881B 1.586A 1.586A 1.879 +.230 1.649 2600 ---- 1.782B 1.501A 1.501A 1.779 +.219 1.560 561 2625 ---- 1.688B 1.421A 1.421A 1.685 +.209 1.476 31 2650 1.590 1.604 1.345A 1.555A 1.596 +.198 38 1.398 297 2675 ---- 1.515B 1.274A 1.274A 1.513 +.189 1.324 1 2700 ---- 1.436B 1.208A 1.208A 1.435 +.180 1.255 8 2725 ---- 1.364B 1.147A 1.147A 1.362 +.171 1.191 2 2750 ---- 1.294B 1.089A 1.089A 1.293 +.162 1.131 1 2775 ---- 1.229B 1.033A 1.033A 1.228 +.154 1.074 1 2800 ---- 1.169B .984A .984A 1.168 +.147 1.021 99 2825 ---- 1.111B .936A .936A 1.111 +.140 .971 2850 ---- 1.058B .891A .891A 1.057 +.133 .924 2875 ---- 1.007B .849A .849A 1.006 +.125 .881 10 2900 ---- .960B .810A .810A .959 +.120 .839 1 227 2925 ---- .915B .773A .773A .914 +.113 .801 2950 ---- .873B .738A .738A .872 +.108 .764 2975 ---- .833B .706A .706A .833 +.103 .730 69 3000 ---- .795B .675A .675A .795 +.097 .698 1 64 3025 ---- .759B .646A .646A .760 +.092 .668 1 4 3050 ---- .726B .619A .726B .727 +.088 .639 3075 ---- .695B .594A .695B .696 +.084 .612 3100 ---- .665B .570A .665B .667 +.080 .587 1 3125 ---- .638B .547A .638B .639 +.076 .563 3150 ---- .611B .526A .611B .613 +.073 .540 42 3175 ---- .586B .505A .505A .588 +.069 .519 3200 ---- .563B .486A .486A .565 +.066 .499 1 7 3225 ---- .541B .468A .468A .542 +.062 .480 3250 ---- .520B .451A .451A .521 +.059 .462 169 3275 ---- .500B .434A .434A .502 +.057 .445 3300 ---- .481B .419A .419A .483 +.054 .429 87 3325 ---- .463B .404A .404A .465 +.051 .414 3350 ---- .446B .390A .390A .448 +.049 .399 8 3375 ---- .430B .377A .377A .432 +.047 .385 9 3400 ---- .414B .365A .365A .416 +.044 .372 109 3425 ---- .400B .353A .353A .402 +.042 .360 3450 ---- .386B .341A .341A .388 +.040 .348 3475 ---- .372B .330A .330A .375 +.038 .337 10 3500 .360 .361B .320A .355A .362 +.036 3 .326 1674 3525 ---- .347B .310A .310A .350 +.034 .316 6 3550 ---- .335B .300A .300A .339 +.033 .306 3575 ---- .324B .291A .291A .328 +.031 .297 13 3600 ---- .314B .282A .282A .317 +.029 .288 3 3625 ---- .303B .274A .274A .307 +.028 .279 10 3650 ---- .293B .266A .266A .297 +.026 .271 10 3675 ---- .284B .258A .258A .288 +.025 .263 10 3700 ---- .275B .251A .251A .279 +.024 .255 15 4000 .188 .197 .183A .196A .198 +.014 55 .184 1278 728 4250 ---- ---- ---- .146A ---- ---- ---- 5000 ---- ---- .079A .079A .082 +.002 100 .080 57 7000 ---- ---- ---- ---- .030 -.001 .031 5 10000 ---- ---- ---- ---- .016 .000 .016 25 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 12.443 +.475 11.968 1375 ---- ---- ---- ---- 12.193 +.475 11.718 1400 ---- ---- ---- ---- 11.943 +.475 11.468 1425 ---- ---- ---- ---- 11.693 +.475 11.218 1450 ---- ---- ---- ---- 11.443 +.475 10.968 1475 ---- ---- ---- ---- 11.193 +.475 10.718 1500 ---- ---- ---- ---- 10.943 +.475 10.468 1525 ---- ---- ---- ---- 10.693 +.475 10.218 1550 ---- ---- ---- ---- 10.443 +.475 9.968 1575 ---- ---- ---- ---- 10.193 +.475 9.718 1600 ---- ---- ---- ---- 9.943 +.475 9.468 1625 ---- ---- ---- ---- 9.693 +.474 9.219 1650 ---- ---- ---- ---- 9.444 +.472 8.972 1675 ---- ---- ---- ---- 9.197 +.470 8.727 1700 ---- ---- ---- ---- 8.951 +.468 8.483 1725 ---- ---- ---- ---- 8.707 +.466 8.241 1750 ---- ---- ---- ---- 8.464 +.463 8.001 1775 ---- ---- ---- ---- 8.224 +.462 7.762 1800 ---- 7.607B 7.385A 7.385A 7.985 +.459 7.526 1825 ---- 7.717B 7.151A 7.151A 7.748 +.457 7.291 1850 ---- 7.497B 6.919A 6.919A 7.513 +.454 7.059 1875 ---- 7.262B 6.690A 6.690A 7.280 +.451 6.829 1900 ---- 7.031B 6.464A 6.464A 7.049 +.447 6.602 1925 ---- 6.802B 6.240A 6.240A 6.820 +.443 6.377 1950 ---- 6.575B 6.019A 6.019A 6.594 +.440 6.154 1975 ---- 6.351B 5.801A 5.801A 6.371 +.436 5.935 2000 ---- 6.130B 5.587A 5.587A 6.151 +.431 5.720 2025 ---- 5.912B 5.375A 5.375A 5.933 +.426 5.507 2050 ---- 5.698B 5.168A 5.168A 5.719 +.421 5.298 2075 ---- 5.487B 4.966A 4.966A 5.509 +.415 5.094 2100 ---- 5.280B 4.767A 4.767A 5.302 +.409 4.893 1 2125 ---- 5.077B 4.574A 4.574A 5.100 +.403 4.697 2150 ---- 4.878B 4.385A 4.385A 4.901 +.395 4.506 2175 ---- 4.684B 4.201A 4.201A 4.708 +.388 4.320 2200 ---- 4.494B 4.022A 4.022A 4.519 +.381 4.138 2225 ---- 4.309B 3.849A 3.849A 4.334 +.372 3.962 2250 ---- 4.129B 3.681A 3.681A 4.155 +.364 3.791 2275 ---- 3.955B 3.519A 3.519A 3.981 +.356 3.625 2300 ---- 3.786B 3.362A 3.362A 3.812 +.347 3.465 2325 ---- 3.622B 3.212A 3.212A 3.649 +.339 3.310 2350 ---- 3.464B 3.067A 3.067A 3.491 +.330 3.161 2375 ---- 3.311B 2.928A 2.928A 3.339 +.321 3.018 2400 ---- 3.165B 2.795A 2.795A 3.193 +.313 2.880 2425 ---- 3.049B 2.660A 2.660A 3.052 +.304 2.748 2450 ---- 2.913B 2.538A 2.538A 2.917 +.295 2.622 2475 ---- 2.783B 2.423A 2.423A 2.787 +.285 2.502 2500 ---- 2.660B 2.311A 2.311A 2.663 +.276 2.387 2525 ---- 2.540B 2.207A 2.207A 2.545 +.268 2.277 2550 ---- 2.427B 2.105A 2.105A 2.432 +.259 50 2.173 2575 ---- 2.321B 2.010A 2.010A 2.324 +.250 2.074 2600 ---- 2.218B 1.920A 1.920A 2.221 +.241 1.980 75 2625 ---- 2.121B 1.834A 1.834A 2.124 +.232 1.892 2650 ---- 2.028B 1.754A 1.754A 2.031 +.224 1.807 2675 ---- 1.940B 1.677A 1.677A 1.943 +.215 1.728 2700 ---- 1.856B 1.605A 1.605A 1.859 +.207 1.652 50 2725 ---- 1.777B 1.536A 1.536A 1.780 +.199 1.581 2750 ---- 1.701B 1.469A 1.469A 1.704 +.190 1.514 2775 ---- 1.629B 1.409A 1.623B 1.633 +.183 1.450 2800 ---- 1.562B 1.349A 1.555B 1.565 +.176 1.389 2825 ---- 1.497B 1.295A 1.497B 1.501 +.169 1.332 2850 ---- 1.436B 1.242A 1.436B 1.440 +.162 1.278 2875 ---- 1.378B 1.193A 1.378B 1.382 +.156 1.226 2900 ---- 1.323B 1.146A 1.323B 1.327 +.150 1.177 2925 ---- 1.269B 1.101A 1.269B 1.275 +.144 1.131 2950 ---- 1.221B 1.059A 1.221B 1.225 +.138 1.087 2975 ---- 1.174B 1.019A 1.174B 1.178 +.132 1.046 3000 1.069 1.129B .981A 1.047A 1.133 +.126 4 1.007 165 3025 ---- 1.087B .945A 1.087B 1.091 +.122 .969 3050 ---- 1.046B .910A 1.045B 1.050 +.116 .934 3075 ---- 1.007B .878A .878A 1.012 +.112 .900 3100 ---- .971B .847A .971B .975 +.107 .868 3125 ---- .936B .817A .936B .941 +.103 .838 3150 ---- .903B .789A .789A .908 +.099 .809 105 3175 ---- .871B .763A .871B .876 +.095 .781 3200 ---- .841B .737A .737A .846 +.091 .755 3225 ---- .812B .713A .713A .817 +.087 .730 3250 ---- .785B .690A .690A .790 +.084 .706 3275 ---- .759B .668A .668A .764 +.080 .684 3300 ---- .734B .648A .648A .739 +.077 .662 57 3325 ---- .710B .627A .627A .715 +.074 .641 3350 ---- .687B .608A .608A .692 +.071 .621 3375 ---- .665B .590A .590A .670 +.068 .602 3400 ---- .644B .572A .572A .649 +.065 .584 3 3425 ---- .624B .556A .556A .630 +.064 .566 3450 ---- .605B .540A .540A .610 +.061 .549 3475 ---- .586B .524A .524A .592 +.059 .533 3500 ---- .569B .509A .509A .575 +.057 .518 3525 ---- .551B .495A .495A .558 +.055 .503 3550 ---- .535B .482A .482A .542 +.053 .489 3575 ---- .520B .469A .469A .526 +.051 .475 3600 ---- .505B .456A .456A .511 +.049 .462 3625 ---- .490B .444A .444A .497 +.048 .449 3650 ---- .476B .433A .433A .483 +.046 .437 3675 ---- .463B .422A .422A .470 +.044 .426 3700 ---- .451B .411A .411A .457 +.043 .414 3725 ---- .438B .402A .402A .445 +.041 .404 4000 ---- .331B ---- .330B .336 +.027 .309 4500 ---- .215B ---- .215B .217 +.011 .206 174 5000 ---- .149B ---- .149B .151 +.004 .147 6000 ---- ---- ---- ---- .089 +.003 .086 348 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.920 +.475 18.445 750 ---- ---- ---- ---- 18.670 +.475 18.195 775 ---- ---- ---- ---- 18.420 +.475 17.945 800 ---- ---- ---- ---- 18.170 +.475 17.695 825 ---- ---- ---- ---- 17.920 +.475 17.445 850 ---- ---- ---- ---- 17.670 +.475 17.195 875 ---- ---- ---- ---- 17.420 +.475 16.945 900 ---- ---- ---- ---- 17.170 +.475 16.695 925 ---- ---- ---- ---- 16.920 +.475 16.445 950 ---- ---- ---- ---- 16.670 +.475 16.195 975 ---- ---- ---- ---- 16.420 +.475 15.945 1000 ---- ---- ---- ---- 16.170 +.475 15.695 1025 ---- ---- ---- ---- 15.920 +.475 15.445 1050 ---- ---- ---- ---- 15.670 +.475 15.195 1075 ---- ---- ---- ---- 15.420 +.475 14.945 1100 ---- ---- ---- ---- 15.170 +.475 14.695 1125 ---- ---- ---- ---- 14.920 +.475 14.445 1150 ---- ---- ---- ---- 14.670 +.475 14.195 1175 ---- ---- ---- ---- 14.420 +.475 13.945 1200 ---- ---- ---- ---- 14.170 +.475 13.695 1225 ---- ---- ---- ---- 13.920 +.475 13.445 1250 ---- ---- ---- ---- 13.670 +.475 13.195 1275 ---- ---- ---- ---- 13.420 +.475 12.945 1300 ---- ---- ---- ---- 13.170 +.475 12.695 1325 ---- ---- ---- ---- 12.920 +.475 12.445 1350 ---- ---- ---- ---- 12.670 +.475 12.195 1375 ---- ---- ---- ---- 12.420 +.475 11.945 1400 ---- ---- ---- ---- 12.170 +.475 11.695 1425 ---- ---- ---- ---- 11.920 +.475 11.445 1450 ---- ---- ---- ---- 11.670 +.475 11.195 1475 ---- ---- ---- ---- 11.420 +.475 10.945 1500 ---- ---- ---- ---- 11.170 +.475 10.695 1525 ---- ---- ---- ---- 10.920 +.475 10.445 1550 ---- ---- ---- ---- 10.670 +.475 10.195 1575 ---- ---- ---- ---- 10.420 +.473 9.947 1600 ---- ---- ---- ---- 10.170 +.470 9.700 1625 ---- ---- ---- ---- 9.923 +.467 9.456 1650 ---- ---- ---- ---- 9.677 +.463 9.214 1675 ---- ---- ---- ---- 9.433 +.459 8.974 1700 ---- ---- ---- ---- 9.192 +.456 8.736 1725 ---- ---- ---- ---- 8.952 +.453 8.499 1750 ---- ---- ---- ---- 8.714 +.449 8.265 1775 ---- ---- ---- ---- 8.478 +.445 8.033 1800 ---- ---- ---- ---- 8.244 +.441 7.803 1825 ---- ---- ---- ---- 8.012 +.437 7.575 1850 ---- ---- ---- ---- 7.782 +.433 7.349 1875 ---- ---- ---- ---- 7.555 +.429 7.126 1900 ---- ---- ---- ---- 7.330 +.425 6.905 1925 ---- ---- ---- ---- 7.107 +.420 6.687 1950 ---- ---- ---- ---- 6.887 +.415 6.472 1975 ---- ---- ---- ---- 6.671 +.410 6.261 2000 ---- ---- ---- ---- 6.458 +.405 6.053 2025 ---- ---- ---- ---- 6.250 +.400 5.850 2050 ---- ---- ---- ---- 6.045 +.394 5.651 2075 ---- ---- ---- ---- 5.845 +.388 5.457 2100 ---- ---- ---- ---- 5.650 +.383 5.267 2125 ---- ---- ---- ---- 5.459 +.376 5.083 2150 ---- ---- ---- ---- 5.272 +.369 4.903 2175 ---- ---- ---- ---- 5.091 +.363 4.728 2200 ---- ---- ---- ---- 4.914 +.356 4.558 2225 ---- ---- ---- ---- 4.742 +.349 4.393 2250 ---- ---- ---- ---- 4.575 +.343 4.232 2275 ---- ---- ---- ---- 4.412 +.335 4.077 2300 ---- ---- ---- ---- 4.254 +.328 3.926 2325 ---- ---- ---- ---- 4.100 +.321 3.779 2350 ---- ---- ---- ---- 3.950 +.313 3.637 2375 ---- ---- ---- ---- 3.804 +.306 3.498 2400 ---- ---- ---- ---- 3.662 +.298 3.364 83 2425 ---- ---- ---- ---- 3.525 +.291 3.234 2450 ---- ---- ---- ---- 3.391 +.282 3.109 2475 ---- ---- ---- ---- 3.262 +.274 2.988 2500 ---- ---- ---- ---- 3.137 +.266 2.871 2525 ---- ---- ---- ---- 3.017 +.258 2.759 2550 ---- ---- ---- ---- 2.901 +.249 2.652 1 2575 ---- ---- ---- ---- 2.791 +.241 2.550 2600 ---- ---- ---- ---- 2.684 +.231 2.453 25 2625 ---- ---- ---- ---- 2.583 +.223 2.360 12 2650 ---- ---- ---- ---- 2.486 +.214 2.272 13 2675 ---- ---- ---- ---- 2.394 +.205 2.189 2700 ---- ---- ---- ---- 2.307 +.198 2.109 16 2725 ---- ---- ---- ---- 2.223 +.190 2.033 2750 ---- ---- ---- ---- 2.144 +.184 1.960 2775 ---- ---- ---- ---- 2.068 +.177 1.891 2800 ---- ---- ---- ---- 1.996 +.171 1.825 83 2825 ---- ---- ---- ---- 1.927 +.165 1.762 2850 ---- ---- ---- ---- 1.861 +.160 1.701 2875 ---- ---- ---- ---- 1.798 +.156 1.642 2900 ---- ---- ---- ---- 1.737 +.150 1.587 2925 ---- ---- ---- ---- 1.679 +.146 1.533 2950 ---- ---- ---- ---- 1.623 +.140 1.483 6 2975 ---- ---- ---- ---- 1.569 +.135 1.434 3000 ---- ---- ---- ---- 1.517 +.129 1.388 2750 3025 ---- ---- ---- ---- 1.467 +.123 1.344 3050 ---- ---- ---- ---- 1.419 +.117 1.302 3075 ---- ---- ---- ---- 1.374 +.112 1.262 3100 ---- ---- ---- ---- 1.332 +.108 1.224 31 3125 ---- ---- ---- ---- 1.294 +.106 1.188 3150 ---- ---- ---- ---- 1.258 +.104 1.154 3175 ---- ---- ---- ---- 1.226 +.105 1.121 3200 ---- ---- ---- ---- 1.195 +.105 1.090 3225 ---- ---- ---- ---- 1.166 +.107 1.059 3250 ---- ---- ---- ---- 1.137 +.107 1.030 3275 ---- ---- ---- ---- 1.109 +.108 1.001 3300 ---- ---- ---- ---- 1.080 +.108 .972 3325 ---- ---- ---- ---- 1.051 +.107 .944 3350 ---- ---- ---- ---- 1.021 +.105 .916 3375 ---- ---- ---- ---- .992 +.103 .889 3400 ---- ---- ---- ---- .962 +.100 .862 3425 ---- ---- ---- ---- .934 +.097 .837 3450 ---- ---- ---- ---- .906 +.094 .812 3475 ---- ---- ---- ---- .879 +.090 .789 3500 ---- ---- ---- ---- .854 +.087 .767 2651 3525 ---- ---- ---- ---- .830 +.084 .746 3550 ---- ---- ---- ---- .808 +.081 .727 3575 ---- ---- ---- ---- .788 +.079 .709 3600 ---- ---- ---- ---- .768 +.076 .692 3625 ---- ---- ---- ---- .750 +.075 .675 3650 ---- ---- ---- ---- .733 +.073 .660 3675 ---- ---- ---- ---- .717 +.071 .646 3700 ---- ---- ---- ---- .702 +.070 .632 3725 ---- ---- ---- ---- .688 +.069 .619 3750 ---- ---- ---- ---- .674 +.067 .607 3775 ---- ---- ---- ---- .661 +.066 .595 3800 ---- ---- ---- ---- .649 +.065 .584 11 3825 ---- ---- ---- ---- .637 +.064 .573 3850 ---- ---- ---- ---- .626 +.063 .563 3875 ---- ---- ---- ---- .615 +.062 .553 3900 ---- ---- ---- ---- .604 +.061 .543 3925 ---- ---- ---- ---- .594 +.060 .534 3950 ---- ---- ---- ---- .584 +.059 .525 3975 ---- ---- ---- ---- .575 +.059 .516 4000 ---- ---- ---- ---- .566 +.058 .508 4025 ---- ---- ---- ---- .557 +.057 .500 4050 ---- ---- ---- ---- .548 +.056 .492 4075 ---- ---- ---- ---- .540 +.056 .484 4100 ---- ---- ---- ---- .533 +.056 .477 4500 ---- ---- ---- ---- .439 +.049 .390 4700 ---- ---- ---- ---- .409 +.048 .361 4900 ---- ---- ---- ---- .385 +.047 .338 5000 ---- ---- ---- ---- .375 +.047 .328 243 5500 ---- ---- ---- ---- .337 +.045 .292 6000 ---- ---- ---- ---- .308 +.040 .268 7000 ---- ---- ---- ---- .247 +.017 .230 109 7500 ---- ---- ---- ---- .210 .000 .210 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 19.446 +.483 18.963 750 ---- ---- ---- ---- 19.196 +.483 18.713 775 ---- ---- ---- ---- 18.946 +.483 18.463 800 ---- ---- ---- ---- 18.696 +.483 18.213 825 ---- ---- ---- ---- 18.446 +.483 17.963 850 ---- ---- ---- ---- 18.196 +.483 17.713 875 ---- ---- ---- ---- 17.946 +.483 17.463 900 ---- ---- ---- ---- 17.696 +.483 17.213 925 ---- ---- ---- ---- 17.446 +.483 16.963 950 ---- ---- ---- ---- 17.196 +.483 16.713 975 ---- ---- ---- ---- 16.946 +.483 16.463 1000 ---- ---- ---- ---- 16.696 +.483 16.213 1025 ---- ---- ---- ---- 16.446 +.483 15.963 1050 ---- ---- ---- ---- 16.196 +.483 15.713 1075 ---- ---- ---- ---- 15.946 +.483 15.463 1100 ---- ---- ---- ---- 15.696 +.483 15.213 1125 ---- ---- ---- ---- 15.446 +.483 14.963 1150 ---- ---- ---- ---- 15.196 +.483 14.713 1175 ---- ---- ---- ---- 14.946 +.483 14.463 1200 ---- ---- ---- ---- 14.696 +.483 14.213 1225 ---- ---- ---- ---- 14.446 +.483 13.963 1250 ---- ---- ---- ---- 14.196 +.483 13.713 1275 ---- ---- ---- ---- 13.946 +.483 13.463 1300 ---- ---- ---- ---- 13.696 +.483 13.213 1325 ---- ---- ---- ---- 13.446 +.483 12.963 1350 ---- ---- ---- ---- 13.196 +.483 12.713 1375 ---- ---- ---- ---- 12.946 +.483 12.463 1400 ---- ---- ---- ---- 12.696 +.483 12.213 1425 ---- ---- ---- ---- 12.446 +.483 11.963 1450 ---- ---- ---- ---- 12.196 +.481 11.715 1475 ---- ---- ---- ---- 11.947 +.478 11.469 1500 ---- ---- ---- ---- 11.699 +.475 11.224 1525 ---- ---- ---- ---- 11.452 +.472 10.980 1550 ---- ---- ---- ---- 11.208 +.470 10.738 1575 ---- ---- ---- ---- 10.965 +.467 10.498 1600 ---- ---- ---- ---- 10.723 +.463 10.260 1625 ---- ---- ---- ---- 10.483 +.460 10.023 1650 ---- ---- ---- ---- 10.245 +.457 9.788 1675 ---- ---- ---- ---- 10.009 +.454 9.555 1700 ---- ---- ---- ---- 9.775 +.451 9.324 1725 ---- ---- ---- ---- 9.543 +.447 9.096 1750 ---- ---- ---- ---- 9.313 +.443 8.870 1775 ---- ---- ---- ---- 9.086 +.440 8.646 1800 ---- ---- ---- ---- 8.861 +.436 8.425 1825 ---- ---- ---- ---- 8.638 +.431 8.207 1850 ---- ---- ---- ---- 8.419 +.428 7.991 1875 ---- ---- ---- ---- 8.202 +.424 7.778 1900 ---- ---- ---- ---- 7.988 +.419 7.569 1925 ---- ---- ---- ---- 7.777 +.415 7.362 1950 ---- ---- ---- ---- 7.569 +.410 7.159 1975 ---- ---- ---- ---- 7.364 +.405 6.959 2000 ---- ---- ---- ---- 7.163 +.400 6.763 2025 ---- ---- ---- ---- 6.965 +.395 6.570 2050 ---- ---- ---- ---- 6.770 +.390 6.380 2075 ---- ---- ---- ---- 6.580 +.386 6.194 2100 ---- ---- ---- ---- 6.392 +.379 6.013 2125 ---- ---- ---- ---- 6.209 +.374 5.835 2150 ---- ---- ---- ---- 6.030 +.369 5.661 2175 ---- ---- ---- ---- 5.855 +.363 5.492 2200 ---- ---- ---- ---- 5.685 +.358 5.327 2225 ---- ---- ---- ---- 5.518 +.351 5.167 2250 ---- ---- ---- ---- 5.357 +.346 5.011 2275 ---- ---- ---- ---- 5.200 +.340 4.860 2300 ---- ---- ---- ---- 5.047 +.333 4.714 2325 ---- ---- ---- ---- 4.900 +.328 4.572 2350 ---- ---- ---- ---- 4.757 +.322 4.435 2375 ---- ---- ---- ---- 4.619 +.316 4.303 2400 ---- ---- ---- ---- 4.485 +.309 4.176 2425 ---- ---- ---- ---- 4.357 +.304 4.053 2450 ---- ---- ---- ---- 4.233 +.298 3.935 2475 ---- ---- ---- ---- 4.113 +.291 3.822 2500 ---- ---- ---- ---- 3.998 +.285 3.713 2525 ---- ---- ---- ---- 3.888 +.280 3.608 2550 ---- ---- ---- ---- 3.782 +.275 3.507 2575 ---- ---- ---- ---- 3.680 +.269 3.411 2600 ---- ---- ---- ---- 3.582 +.263 3.319 2625 ---- ---- ---- ---- 3.488 +.257 3.231 2650 ---- ---- ---- ---- 3.398 +.252 3.146 2675 ---- ---- ---- ---- 3.311 +.246 3.065 2700 ---- ---- ---- ---- 3.228 +.241 2.987 2725 ---- ---- ---- ---- 3.149 +.237 2.912 2750 ---- ---- ---- ---- 3.072 +.232 2.840 2775 ---- ---- ---- ---- 2.998 +.226 2.772 2800 ---- ---- ---- ---- 2.928 +.222 2.706 2825 ---- ---- ---- ---- 2.860 +.218 2.642 2850 ---- ---- ---- ---- 2.794 +.213 2.581 2875 ---- ---- ---- ---- 2.731 +.209 2.522 2900 ---- ---- ---- ---- 2.670 +.204 2.466 2925 ---- ---- ---- ---- 2.612 +.200 2.412 2950 ---- ---- ---- ---- 2.555 +.196 2.359 2975 ---- ---- ---- ---- 2.501 +.192 2.309 3000 ---- ---- ---- ---- 2.449 +.189 2.260 3025 ---- ---- ---- ---- 2.398 +.185 2.213 3050 ---- ---- ---- ---- 2.349 +.182 2.167 3075 ---- ---- ---- ---- 2.301 +.178 2.123 3100 ---- ---- ---- ---- 2.255 +.174 2.081 3125 ---- ---- ---- ---- 2.211 +.171 2.040 3150 ---- ---- ---- ---- 2.168 +.168 2.000 3175 ---- ---- ---- ---- 2.126 +.165 1.961 3200 ---- ---- ---- ---- 2.085 +.161 1.924 3225 ---- ---- ---- ---- 2.046 +.159 1.887 3250 ---- ---- ---- ---- 2.008 +.156 1.852 1 3275 ---- ---- ---- ---- 1.971 +.153 1.818 3300 ---- ---- ---- ---- 1.935 +.150 1.785 3325 ---- ---- ---- ---- 1.900 +.147 1.753 3350 ---- ---- ---- ---- 1.866 +.145 1.721 3375 ---- ---- ---- ---- 1.833 +.142 1.691 3400 ---- ---- ---- ---- 1.801 +.140 1.661 3425 ---- ---- ---- ---- 1.770 +.137 1.633 3450 ---- ---- ---- ---- 1.740 +.135 1.605 3475 ---- ---- ---- ---- 1.711 +.133 1.578 3500 ---- ---- ---- ---- 1.682 +.131 1.551 1 3525 ---- ---- ---- ---- 1.654 +.128 1.526 3550 ---- ---- ---- ---- 1.627 +.126 1.501 3575 ---- ---- ---- ---- 1.601 +.124 1.477 3600 ---- ---- ---- ---- 1.576 +.122 1.454 3625 ---- ---- ---- ---- 1.552 +.121 1.431 3650 ---- ---- ---- ---- 1.528 +.119 1.409 3675 ---- ---- ---- ---- 1.505 +.117 1.388 3700 ---- ---- ---- ---- 1.482 +.114 1.368 3725 ---- ---- ---- ---- 1.461 +.113 1.348 3750 ---- ---- ---- ---- 1.440 +.112 1.328 3775 ---- ---- ---- ---- 1.419 +.109 1.310 3800 ---- ---- ---- ---- 1.400 +.108 1.292 3825 ---- ---- ---- ---- 1.381 +.107 1.274 3850 ---- ---- ---- ---- 1.362 +.105 1.257 3875 ---- ---- ---- ---- 1.344 +.103 1.241 3900 ---- ---- ---- ---- 1.327 +.102 1.225 3925 ---- ---- ---- ---- 1.310 +.101 1.209 3950 ---- ---- ---- ---- 1.293 +.099 1.194 3975 ---- ---- ---- ---- 1.277 +.097 1.180 4000 ---- ---- ---- ---- 1.262 +.097 1.165 4025 ---- ---- ---- ---- 1.247 +.095 1.152 4050 ---- ---- ---- ---- 1.232 +.094 1.138 4075 ---- ---- ---- ---- 1.218 +.093 1.125 4100 ---- ---- ---- ---- 1.204 +.091 1.113 5000 ---- ---- ---- ---- .906 +.064 .842 6000 ---- ---- ---- ---- .810 +.051 .759 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 17.592 +.483 17.109 950 ---- ---- ---- ---- 17.342 +.483 16.859 975 ---- ---- ---- ---- 17.092 +.483 16.609 1000 ---- ---- ---- ---- 16.842 +.483 16.359 1025 ---- ---- ---- ---- 16.592 +.483 16.109 1050 ---- ---- ---- ---- 16.342 +.483 15.859 1075 ---- ---- ---- ---- 16.092 +.483 15.609 1100 ---- ---- ---- ---- 15.842 +.483 15.359 1125 ---- ---- ---- ---- 15.592 +.483 15.109 1150 ---- ---- ---- ---- 15.342 +.483 14.859 1175 ---- ---- ---- ---- 15.092 +.483 14.609 1200 ---- ---- ---- ---- 14.842 +.483 14.359 1225 ---- ---- ---- ---- 14.592 +.483 14.109 1250 ---- ---- ---- ---- 14.342 +.483 13.859 1275 ---- ---- ---- ---- 14.092 +.481 13.611 1300 ---- ---- ---- ---- 13.843 +.478 13.365 1325 ---- ---- ---- ---- 13.596 +.476 13.120 1350 ---- ---- ---- ---- 13.350 +.473 12.877 1375 ---- ---- ---- ---- 13.106 +.470 12.636 1400 ---- ---- ---- ---- 12.864 +.468 12.396 1425 ---- ---- ---- ---- 12.623 +.465 12.158 1450 ---- ---- ---- ---- 12.383 +.461 11.922 1475 ---- ---- ---- ---- 12.145 +.459 11.686 1500 ---- ---- ---- ---- 11.909 +.457 11.452 1525 ---- ---- ---- ---- 11.673 +.453 11.220 1550 ---- ---- ---- ---- 11.440 +.451 10.989 1575 ---- ---- ---- ---- 11.207 +.448 10.759 1600 ---- ---- ---- ---- 10.976 +.445 10.531 1625 ---- ---- ---- ---- 10.747 +.442 10.305 1650 ---- ---- ---- ---- 10.520 +.439 10.081 1675 ---- ---- ---- ---- 10.294 +.435 9.859 1700 ---- ---- ---- ---- 10.071 +.433 9.638 1725 ---- ---- ---- ---- 9.850 +.430 9.420 1750 ---- ---- ---- ---- 9.631 +.426 9.205 1775 ---- ---- ---- ---- 9.414 +.422 8.992 1800 ---- ---- ---- ---- 9.201 +.419 8.782 1825 ---- ---- ---- ---- 8.989 +.414 8.575 1850 ---- ---- ---- ---- 8.781 +.411 8.370 1875 ---- ---- ---- ---- 8.576 +.407 8.169 1900 ---- ---- ---- ---- 8.373 +.403 7.970 1925 ---- ---- ---- ---- 8.174 +.399 7.775 1950 ---- ---- ---- ---- 7.977 +.394 7.583 1975 ---- ---- ---- ---- 7.784 +.390 7.394 2000 ---- ---- ---- ---- 7.594 +.386 7.208 2025 ---- ---- ---- ---- 7.407 +.381 7.026 2050 ---- ---- ---- ---- 7.224 +.377 6.847 2075 ---- ---- ---- ---- 7.044 +.372 6.672 2100 ---- ---- ---- ---- 6.868 +.367 6.501 2125 ---- ---- ---- ---- 6.696 +.363 6.333 2150 ---- ---- ---- ---- 6.527 +.358 6.169 2175 ---- ---- ---- ---- 6.363 +.353 6.010 2200 ---- ---- ---- ---- 6.202 +.348 5.854 2225 ---- ---- ---- ---- 6.046 +.343 5.703 2250 ---- ---- ---- ---- 5.894 +.338 5.556 2275 ---- ---- ---- ---- 5.746 +.333 5.413 2300 ---- ---- ---- ---- 5.603 +.328 5.275 2325 ---- ---- ---- ---- 5.465 +.323 5.142 2350 ---- ---- ---- ---- 5.331 +.318 5.013 2375 ---- ---- ---- ---- 5.201 +.313 4.888 2400 ---- ---- ---- ---- 5.076 +.308 4.768 2425 ---- ---- ---- ---- 4.955 +.303 4.652 2450 ---- ---- ---- ---- 4.839 +.298 4.541 2475 ---- ---- ---- ---- 4.727 +.293 4.434 2500 ---- ---- ---- ---- 4.619 +.288 4.331 2525 ---- ---- ---- ---- 4.515 +.283 4.232 2550 ---- ---- ---- ---- 4.416 +.279 4.137 2575 ---- ---- ---- ---- 4.320 +.273 4.047 2600 ---- ---- ---- ---- 4.228 +.268 3.960 2625 ---- ---- ---- ---- 4.140 +.264 3.876 2650 ---- ---- ---- ---- 4.056 +.260 3.796 2675 ---- ---- ---- ---- 3.975 +.256 3.719 2700 ---- ---- ---- ---- 3.897 +.251 3.646 2725 ---- ---- ---- ---- 3.823 +.248 3.575 2750 ---- ---- ---- ---- 3.751 +.243 3.508 2775 ---- ---- ---- ---- 3.682 +.239 3.443 2800 ---- ---- ---- ---- 3.616 +.235 3.381 2825 ---- ---- ---- ---- 3.552 +.231 3.321 2850 ---- ---- ---- ---- 3.490 +.227 3.263 2875 ---- ---- ---- ---- 3.431 +.224 3.207 2900 ---- ---- ---- ---- 3.374 +.221 3.153 2925 ---- ---- ---- ---- 3.319 +.217 3.102 2950 ---- ---- ---- ---- 3.265 +.213 3.052 2975 ---- ---- ---- ---- 3.214 +.211 3.003 3000 ---- ---- ---- ---- 3.164 +.207 2.957 3025 ---- ---- ---- ---- 3.116 +.204 2.912 3050 ---- ---- ---- ---- 3.069 +.201 2.868 3075 ---- ---- ---- ---- 3.024 +.198 2.826 3100 ---- ---- ---- ---- 2.980 +.195 2.785 3125 ---- ---- ---- ---- 2.938 +.193 2.745 3150 ---- ---- ---- ---- 2.896 +.190 2.706 3175 ---- ---- ---- ---- 2.856 +.187 2.669 3200 ---- ---- ---- ---- 2.817 +.185 2.632 3225 ---- ---- ---- ---- 2.779 +.183 2.596 3250 ---- ---- ---- ---- 2.742 +.180 2.562 3275 ---- ---- ---- ---- 2.706 +.178 2.528 3300 ---- ---- ---- ---- 2.670 +.175 2.495 3325 ---- ---- ---- ---- 2.636 +.173 2.463 3350 ---- ---- ---- ---- 2.603 +.171 2.432 3375 ---- ---- ---- ---- 2.570 +.168 2.402 3400 ---- ---- ---- ---- 2.538 +.166 2.372 3425 ---- ---- ---- ---- 2.507 +.164 2.343 3450 ---- ---- ---- ---- 2.477 +.162 2.315 3475 ---- ---- ---- ---- 2.448 +.160 2.288 3500 ---- ---- ---- ---- 2.419 +.158 2.261 3525 ---- ---- ---- ---- 2.391 +.156 2.235 3550 ---- ---- ---- ---- 2.363 +.154 2.209 3575 ---- ---- ---- ---- 2.337 +.152 2.185 3600 ---- ---- ---- ---- 2.311 +.150 2.161 3625 ---- ---- ---- ---- 2.286 +.149 2.137 3650 ---- ---- ---- ---- 2.262 +.147 2.115 3675 ---- ---- ---- ---- 2.238 +.145 2.093 3700 ---- ---- ---- ---- 2.215 +.144 2.071 3725 ---- ---- ---- ---- 2.193 +.143 2.050 3750 ---- ---- ---- ---- 2.171 +.141 2.030 3775 ---- ---- ---- ---- 2.150 +.139 2.011 3800 ---- ---- ---- ---- 2.129 +.137 1.992 3825 ---- ---- ---- ---- 2.109 +.136 1.973 3850 ---- ---- ---- ---- 2.090 +.135 1.955 3875 ---- ---- ---- ---- 2.071 +.133 1.938 3900 ---- ---- ---- ---- 2.053 +.132 1.921 3925 ---- ---- ---- ---- 2.036 +.131 1.905 3950 ---- ---- ---- ---- 2.018 +.129 1.889 3975 ---- ---- ---- ---- 2.002 +.128 1.874 4000 ---- ---- ---- ---- 1.986 +.127 1.859 4025 ---- ---- ---- ---- 1.970 +.126 1.844 4050 ---- ---- ---- ---- 1.955 +.125 1.830 4075 ---- ---- ---- ---- 1.940 +.124 1.816 4100 ---- ---- ---- ---- 1.925 +.122 1.803 4125 ---- ---- ---- ---- 1.911 +.121 1.790 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.704 +.483 17.221 950 ---- ---- ---- ---- 17.454 +.483 16.971 975 ---- ---- ---- ---- 17.204 +.483 16.721 1000 ---- ---- ---- ---- 16.954 +.483 16.471 1025 ---- ---- ---- ---- 16.704 +.483 16.221 1050 ---- ---- ---- ---- 16.454 +.483 15.971 1075 ---- ---- ---- ---- 16.204 +.483 15.721 1100 ---- ---- ---- ---- 15.954 +.483 15.471 1125 ---- ---- ---- ---- 15.704 +.483 15.221 1150 ---- ---- ---- ---- 15.454 +.483 14.971 1175 ---- ---- ---- ---- 15.204 +.482 14.722 1200 ---- ---- ---- ---- 14.954 +.479 14.475 1225 ---- ---- ---- ---- 14.707 +.477 14.230 1250 ---- ---- ---- ---- 14.461 +.475 13.986 1275 ---- ---- ---- ---- 14.217 +.472 13.745 1300 ---- ---- ---- ---- 13.974 +.469 13.505 1325 ---- ---- ---- ---- 13.733 +.466 13.267 1350 ---- ---- ---- ---- 13.494 +.464 13.030 1375 ---- ---- ---- ---- 13.256 +.461 12.795 1400 ---- ---- ---- ---- 13.020 +.459 12.561 1425 ---- ---- ---- ---- 12.785 +.456 12.329 1450 ---- ---- ---- ---- 12.551 +.453 12.098 1475 ---- ---- ---- ---- 12.319 +.451 11.868 1500 ---- ---- ---- ---- 12.088 +.448 11.640 1525 ---- ---- ---- ---- 11.858 +.445 11.413 1550 ---- ---- ---- ---- 11.630 +.443 11.187 1575 ---- ---- ---- ---- 11.403 +.440 10.963 1600 ---- ---- ---- ---- 11.177 +.436 10.741 1625 ---- ---- ---- ---- 10.953 +.433 10.520 1650 ---- ---- ---- ---- 10.731 +.430 10.301 1675 ---- ---- ---- ---- 10.511 +.427 10.084 1700 ---- ---- ---- ---- 10.293 +.424 9.869 1725 ---- ---- ---- ---- 10.077 +.421 9.656 1750 ---- ---- ---- ---- 9.864 +.418 9.446 1775 ---- ---- ---- ---- 9.653 +.414 9.239 1800 ---- ---- ---- ---- 9.445 +.411 9.034 1825 ---- ---- ---- ---- 9.240 +.407 8.833 1850 ---- ---- ---- ---- 9.038 +.404 8.634 1875 ---- ---- ---- ---- 8.838 +.400 8.438 1900 ---- ---- ---- ---- 8.641 +.396 8.245 1925 ---- ---- ---- ---- 8.448 +.392 8.056 1950 ---- ---- ---- ---- 8.257 +.388 7.869 1975 ---- ---- ---- ---- 8.070 +.384 7.686 2000 ---- ---- ---- ---- 7.886 +.380 7.506 2025 ---- ---- ---- ---- 7.705 +.375 7.330 2050 ---- ---- ---- ---- 7.528 +.371 7.157 2075 ---- ---- ---- ---- 7.354 +.367 6.987 2100 ---- ---- ---- ---- 7.184 +.363 6.821 2125 ---- ---- ---- ---- 7.017 +.358 6.659 2150 ---- ---- ---- ---- 6.854 +.353 6.501 2175 ---- ---- ---- ---- 6.695 +.349 6.346 2200 ---- ---- ---- ---- 6.541 +.345 6.196 2225 ---- ---- ---- ---- 6.390 +.340 6.050 2250 ---- ---- ---- ---- 6.243 +.335 5.908 2275 ---- ---- ---- ---- 6.101 +.330 5.771 2300 ---- ---- ---- ---- 5.964 +.327 5.637 2325 ---- ---- ---- ---- 5.830 +.321 5.509 2350 ---- ---- ---- ---- 5.701 +.316 5.385 2375 ---- ---- ---- ---- 5.577 +.312 5.265 2400 ---- ---- ---- ---- 5.457 +.308 5.149 2425 ---- ---- ---- ---- 5.341 +.303 5.038 2450 ---- ---- ---- ---- 5.229 +.298 4.931 2475 ---- ---- ---- ---- 5.122 +.294 4.828 2500 ---- ---- ---- ---- 5.019 +.290 4.729 2525 ---- ---- ---- ---- 4.920 +.286 4.634 2550 ---- ---- ---- ---- 4.824 +.281 4.543 2575 ---- ---- ---- ---- 4.733 +.277 4.456 2600 ---- ---- ---- ---- 4.645 +.272 4.373 2625 ---- ---- ---- ---- 4.561 +.268 4.293 2650 ---- ---- ---- ---- 4.481 +.265 4.216 2675 ---- ---- ---- ---- 4.404 +.261 4.143 2700 ---- ---- ---- ---- 4.330 +.257 4.073 2725 ---- ---- ---- ---- 4.259 +.254 4.005 2750 ---- ---- ---- ---- 4.190 +.249 3.941 2775 ---- ---- ---- ---- 4.125 +.246 3.879 2800 ---- ---- ---- ---- 4.062 +.243 3.819 2825 ---- ---- ---- ---- 4.001 +.239 3.762 2850 ---- ---- ---- ---- 3.942 +.236 3.706 2875 ---- ---- ---- ---- 3.886 +.233 3.653 2900 ---- ---- ---- ---- 3.831 +.229 3.602 2925 ---- ---- ---- ---- 3.779 +.227 3.552 2950 ---- ---- ---- ---- 3.728 +.224 3.504 2975 ---- ---- ---- ---- 3.679 +.221 3.458 3000 ---- ---- ---- ---- 3.631 +.218 3.413 3025 ---- ---- ---- ---- 3.585 +.215 3.370 3050 ---- ---- ---- ---- 3.541 +.213 3.328 3075 ---- ---- ---- ---- 3.497 +.209 3.288 3100 ---- ---- ---- ---- 3.455 +.207 3.248 3125 ---- ---- ---- ---- 3.414 +.204 3.210 3150 ---- ---- ---- ---- 3.375 +.202 3.173 3175 ---- ---- ---- ---- 3.336 +.200 3.136 3200 ---- ---- ---- ---- 3.298 +.197 3.101 3225 ---- ---- ---- ---- 3.262 +.195 3.067 3250 ---- ---- ---- ---- 3.226 +.193 3.033 3275 ---- ---- ---- ---- 3.191 +.191 3.000 3300 ---- ---- ---- ---- 3.157 +.188 2.969 3325 ---- ---- ---- ---- 3.124 +.187 2.937 3350 ---- ---- ---- ---- 3.091 +.184 2.907 3375 ---- ---- ---- ---- 3.060 +.182 2.878 3400 ---- ---- ---- ---- 3.029 +.180 2.849 3425 ---- ---- ---- ---- 2.999 +.179 2.820 3450 ---- ---- ---- ---- 2.969 +.176 2.793 3475 ---- ---- ---- ---- 2.940 +.174 2.766 3500 ---- ---- ---- ---- 2.912 +.173 2.739 3525 ---- ---- ---- ---- 2.885 +.171 2.714 3550 ---- ---- ---- ---- 2.858 +.169 2.689 3575 ---- ---- ---- ---- 2.832 +.167 2.665 3600 ---- ---- ---- ---- 2.807 +.166 2.641 3625 ---- ---- ---- ---- 2.782 +.164 2.618 3650 ---- ---- ---- ---- 2.758 +.162 2.596 3675 ---- ---- ---- ---- 2.735 +.161 2.574 3700 ---- ---- ---- ---- 2.712 +.159 2.553 3725 ---- ---- ---- ---- 2.691 +.159 2.532 3750 ---- ---- ---- ---- 2.669 +.157 2.512 3775 ---- ---- ---- ---- 2.649 +.156 2.493 3800 ---- ---- ---- ---- 2.628 +.153 2.475 3825 ---- ---- ---- ---- 2.609 +.153 2.456 3850 ---- ---- ---- ---- 2.590 +.151 2.439 3875 ---- ---- ---- ---- 2.572 +.150 2.422 3900 ---- ---- ---- ---- 2.554 +.149 2.405 3925 ---- ---- ---- ---- 2.537 +.148 2.389 3950 ---- ---- ---- ---- 2.520 +.147 2.373 3975 ---- ---- ---- ---- 2.504 +.146 2.358 4000 ---- ---- ---- ---- 2.488 +.144 2.344 4025 ---- ---- ---- ---- 2.472 +.143 2.329 4050 ---- ---- ---- ---- 2.457 +.141 2.316 4075 ---- ---- ---- ---- 2.443 +.141 2.302 4100 ---- ---- ---- ---- 2.429 +.140 2.289 4125 ---- ---- ---- ---- 2.415 +.138 2.277 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 17.495 +.483 17.012 1050 ---- ---- ---- ---- 17.245 +.483 16.762 1075 ---- ---- ---- ---- 16.995 +.481 16.514 1100 ---- ---- ---- ---- 16.747 +.478 16.269 1125 ---- ---- ---- ---- 16.501 +.476 16.025 1150 ---- ---- ---- ---- 16.257 +.473 15.784 1175 ---- ---- ---- ---- 16.015 +.471 15.544 1200 ---- ---- ---- ---- 15.775 +.469 15.306 1225 ---- ---- ---- ---- 15.536 +.466 15.070 1250 ---- ---- ---- ---- 15.299 +.463 14.836 1275 ---- ---- ---- ---- 15.064 +.461 14.603 1300 ---- ---- ---- ---- 14.830 +.459 14.371 1325 ---- ---- ---- ---- 14.598 +.457 14.141 1350 ---- ---- ---- ---- 14.367 +.455 13.912 1375 ---- ---- ---- ---- 14.137 +.452 13.685 1400 ---- ---- ---- ---- 13.908 +.449 13.459 1425 ---- ---- ---- ---- 13.681 +.447 13.234 1450 ---- ---- ---- ---- 13.454 +.444 13.010 1475 ---- ---- ---- ---- 13.229 +.442 12.787 1500 ---- ---- ---- ---- 13.005 +.439 12.566 1525 ---- ---- ---- ---- 12.782 +.437 12.345 1550 ---- ---- ---- ---- 12.560 +.435 12.125 1575 ---- ---- ---- ---- 12.338 +.432 11.906 1600 ---- ---- ---- ---- 12.118 +.429 11.689 1625 ---- ---- ---- ---- 11.899 +.427 11.472 1650 ---- ---- ---- ---- 11.681 +.424 11.257 1675 ---- ---- ---- ---- 11.464 +.421 11.043 1700 ---- ---- ---- ---- 11.249 +.419 10.830 1725 ---- ---- ---- ---- 11.035 +.416 10.619 1750 ---- ---- ---- ---- 10.823 +.413 10.410 1775 ---- ---- ---- ---- 10.613 +.410 10.203 1800 ---- ---- ---- ---- 10.405 +.407 9.998 1825 ---- ---- ---- ---- 10.200 +.404 9.796 1850 ---- ---- ---- ---- 9.997 +.401 9.596 1875 ---- ---- ---- ---- 9.797 +.398 9.399 1900 ---- ---- ---- ---- 9.599 +.394 9.205 1925 ---- ---- ---- ---- 9.405 +.391 9.014 1950 ---- ---- ---- ---- 9.213 +.387 8.826 1975 ---- ---- ---- ---- 9.025 +.384 8.641 2000 ---- ---- ---- ---- 8.839 +.381 8.458 2025 ---- ---- ---- ---- 8.657 +.377 8.280 2050 ---- ---- ---- ---- 8.477 +.373 8.104 2075 ---- ---- ---- ---- 8.301 +.370 7.931 2100 ---- ---- ---- ---- 8.128 +.366 7.762 2125 ---- ---- ---- ---- 7.958 +.362 7.596 2150 ---- ---- ---- ---- 7.792 +.358 7.434 2175 ---- ---- ---- ---- 7.629 +.354 7.275 2200 ---- ---- ---- ---- 7.469 +.350 7.119 2225 ---- ---- ---- ---- 7.313 +.346 6.967 2250 ---- ---- ---- ---- 7.161 +.342 6.819 2275 ---- ---- ---- ---- 7.013 +.338 6.675 2300 ---- ---- ---- ---- 6.869 +.334 6.535 2325 ---- ---- ---- ---- 6.729 +.330 6.399 2350 ---- ---- ---- ---- 6.593 +.326 6.267 2375 ---- ---- ---- ---- 6.461 +.322 6.139 2400 ---- ---- ---- ---- 6.334 +.318 6.016 2425 ---- ---- ---- ---- 6.211 +.314 5.897 2450 ---- ---- ---- ---- 6.092 +.310 5.782 2475 ---- ---- ---- ---- 5.978 +.306 5.672 2500 ---- ---- ---- ---- 5.868 +.302 5.566 2525 ---- ---- ---- ---- 5.762 +.298 5.464 2550 ---- ---- ---- ---- 5.660 +.294 5.366 2575 ---- ---- ---- ---- 5.562 +.290 5.272 2600 ---- ---- ---- ---- 5.468 +.286 5.182 2625 ---- ---- ---- ---- 5.378 +.283 5.095 2650 ---- ---- ---- ---- 5.292 +.279 5.013 2675 ---- ---- ---- ---- 5.210 +.276 4.934 2700 ---- ---- ---- ---- 5.131 +.272 4.859 2725 ---- ---- ---- ---- 5.055 +.268 4.787 2750 ---- ---- ---- ---- 4.983 +.265 4.718 2775 ---- ---- ---- ---- 4.914 +.262 4.652 2800 ---- ---- ---- ---- 4.848 +.259 4.589 2825 ---- ---- ---- ---- 4.785 +.256 4.529 2850 ---- ---- ---- ---- 4.724 +.252 4.472 2875 ---- ---- ---- ---- 4.666 +.250 4.416 2900 ---- ---- ---- ---- 4.610 +.247 4.363 2925 ---- ---- ---- ---- 4.556 +.243 4.313 2950 ---- ---- ---- ---- 4.504 +.240 4.264 2975 ---- ---- ---- ---- 4.455 +.239 4.216 3000 ---- ---- ---- ---- 4.407 +.236 4.171 3025 ---- ---- ---- ---- 4.360 +.233 4.127 3050 ---- ---- ---- ---- 4.315 +.230 4.085 3075 ---- ---- ---- ---- 4.272 +.228 4.044 3100 ---- ---- ---- ---- 4.230 +.226 4.004 3125 ---- ---- ---- ---- 4.190 +.224 3.966 3150 ---- ---- ---- ---- 4.150 +.221 3.929 3175 ---- ---- ---- ---- 4.112 +.219 3.893 3200 ---- ---- ---- ---- 4.075 +.217 3.858 3225 ---- ---- ---- ---- 4.039 +.215 3.824 3250 ---- ---- ---- ---- 4.004 +.213 3.791 3275 ---- ---- ---- ---- 3.970 +.211 3.759 3300 ---- ---- ---- ---- 3.936 +.208 3.728 3325 ---- ---- ---- ---- 3.904 +.207 3.697 3350 ---- ---- ---- ---- 3.872 +.205 3.667 3375 ---- ---- ---- ---- 3.841 +.203 3.638 3400 ---- ---- ---- ---- 3.811 +.201 3.610 3425 ---- ---- ---- ---- 3.781 +.199 3.582 3450 ---- ---- ---- ---- 3.752 +.197 3.555 3475 ---- ---- ---- ---- 3.724 +.196 3.528 3500 ---- ---- ---- ---- 3.696 +.194 3.502 3525 ---- ---- ---- ---- 3.669 +.192 3.477 3550 ---- ---- ---- ---- 3.643 +.191 3.452 3575 ---- ---- ---- ---- 3.617 +.190 3.427 3600 ---- ---- ---- ---- 3.591 +.187 3.404 3625 ---- ---- ---- ---- 3.567 +.187 3.380 3650 ---- ---- ---- ---- 3.543 +.185 3.358 3675 ---- ---- ---- ---- 3.519 +.183 3.336 3700 ---- ---- ---- ---- 3.496 +.181 3.315 3725 ---- ---- ---- ---- 3.474 +.180 3.294 3750 ---- ---- ---- ---- 3.453 +.179 3.274 3775 ---- ---- ---- ---- 3.432 +.178 3.254 3800 ---- ---- ---- ---- 3.411 +.176 3.235 3825 ---- ---- ---- ---- 3.392 +.175 3.217 3850 ---- ---- ---- ---- 3.373 +.174 3.199 3875 ---- ---- ---- ---- 3.354 +.173 3.181 3900 ---- ---- ---- ---- 3.336 +.171 3.165 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.598 +.481 17.117 1050 ---- ---- ---- ---- 17.350 +.477 16.873 1075 ---- ---- ---- ---- 17.106 +.476 16.630 1100 ---- ---- ---- ---- 16.863 +.473 16.390 1125 ---- ---- ---- ---- 16.622 +.470 16.152 1150 ---- ---- ---- ---- 16.383 +.468 15.915 1175 ---- ---- ---- ---- 16.146 +.465 15.681 1200 ---- ---- ---- ---- 15.911 +.463 15.448 1225 ---- ---- ---- ---- 15.677 +.461 15.216 1250 ---- ---- ---- ---- 15.445 +.458 14.987 1275 ---- ---- ---- ---- 15.214 +.456 14.758 1300 ---- ---- ---- ---- 14.985 +.454 14.531 1325 ---- ---- ---- ---- 14.757 +.452 14.305 1350 ---- ---- ---- ---- 14.530 +.449 14.081 1375 ---- ---- ---- ---- 14.304 +.446 13.858 1400 ---- ---- ---- ---- 14.080 +.444 13.636 1425 ---- ---- ---- ---- 13.856 +.442 13.414 1450 ---- ---- ---- ---- 13.634 +.440 13.194 1475 ---- ---- ---- ---- 13.413 +.438 12.975 1500 ---- ---- ---- ---- 13.192 +.435 12.757 1525 ---- ---- ---- ---- 12.972 +.432 12.540 1550 ---- ---- ---- ---- 12.754 +.430 12.324 1575 ---- ---- ---- ---- 12.536 +.428 12.108 1600 ---- ---- ---- ---- 12.319 +.425 11.894 1625 ---- ---- ---- ---- 12.103 +.423 11.680 1650 ---- ---- ---- ---- 11.888 +.420 11.468 1675 ---- ---- ---- ---- 11.674 +.417 11.257 1700 ---- ---- ---- ---- 11.462 +.414 11.048 1725 ---- ---- ---- ---- 11.251 +.411 10.840 1750 ---- ---- ---- ---- 11.043 +.409 10.634 1775 ---- ---- ---- ---- 10.836 +.406 10.430 1800 ---- ---- ---- ---- 10.631 +.403 10.228 1825 ---- ---- ---- ---- 10.429 +.401 10.028 1850 ---- ---- ---- ---- 10.229 +.397 9.832 1875 ---- ---- ---- ---- 10.032 +.394 9.638 1900 ---- ---- ---- ---- 9.838 +.391 9.447 1925 ---- ---- ---- ---- 9.647 +.388 9.259 1950 ---- ---- ---- ---- 9.459 +.385 9.074 1975 ---- ---- ---- ---- 9.273 +.381 8.892 2000 ---- ---- ---- ---- 9.091 +.377 8.714 2025 ---- ---- ---- ---- 8.912 +.374 8.538 2050 ---- ---- ---- ---- 8.736 +.370 8.366 2075 ---- ---- ---- ---- 8.563 +.367 8.196 2100 ---- ---- ---- ---- 8.394 +.364 8.030 2125 ---- ---- ---- ---- 8.227 +.359 7.868 2150 ---- ---- ---- ---- 8.064 +.356 7.708 2175 ---- ---- ---- ---- 7.905 +.353 7.552 2200 ---- ---- ---- ---- 7.749 +.349 7.400 2225 ---- ---- ---- ---- 7.596 +.345 7.251 2250 ---- ---- ---- ---- 7.448 +.341 7.107 2275 ---- ---- ---- ---- 7.303 +.337 6.966 2300 ---- ---- ---- ---- 7.162 +.333 6.829 2325 ---- ---- ---- ---- 7.025 +.329 6.696 2350 ---- ---- ---- ---- 6.892 +.325 6.567 2375 ---- ---- ---- ---- 6.764 +.322 6.442 2400 ---- ---- ---- ---- 6.640 +.318 6.322 2425 ---- ---- ---- ---- 6.520 +.314 6.206 2450 ---- ---- ---- ---- 6.405 +.311 6.094 2475 ---- ---- ---- ---- 6.294 +.307 5.987 2500 ---- ---- ---- ---- 6.187 +.303 5.884 2525 ---- ---- ---- ---- 6.084 +.299 5.785 2550 ---- ---- ---- ---- 5.985 +.295 5.690 2575 ---- ---- ---- ---- 5.891 +.293 5.598 2600 ---- ---- ---- ---- 5.800 +.289 5.511 2625 ---- ---- ---- ---- 5.713 +.285 5.428 2650 ---- ---- ---- ---- 5.630 +.282 5.348 2675 ---- ---- ---- ---- 5.551 +.279 5.272 2700 ---- ---- ---- ---- 5.475 +.275 5.200 2725 ---- ---- ---- ---- 5.403 +.273 5.130 2750 ---- ---- ---- ---- 5.333 +.269 5.064 2775 ---- ---- ---- ---- 5.267 +.266 5.001 2800 ---- ---- ---- ---- 5.204 +.263 4.941 2825 ---- ---- ---- ---- 5.144 +.260 4.884 2850 ---- ---- ---- ---- 5.086 +.257 4.829 2875 ---- ---- ---- ---- 5.031 +.255 4.776 2900 ---- ---- ---- ---- 4.977 +.251 4.726 2925 ---- ---- ---- ---- 4.926 +.249 4.677 2950 ---- ---- ---- ---- 4.877 +.246 4.631 2975 ---- ---- ---- ---- 4.830 +.244 4.586 3000 ---- ---- ---- ---- 4.784 +.241 4.543 3025 ---- ---- ---- ---- 4.740 +.239 4.501 3050 ---- ---- ---- ---- 4.698 +.237 4.461 3075 ---- ---- ---- ---- 4.657 +.235 4.422 3100 ---- ---- ---- ---- 4.618 +.233 4.385 3125 ---- ---- ---- ---- 4.579 +.230 4.349 3150 ---- ---- ---- ---- 4.542 +.228 4.314 3175 ---- ---- ---- ---- 4.506 +.226 4.280 3200 ---- ---- ---- ---- 4.471 +.224 4.247 3225 ---- ---- ---- ---- 4.437 +.222 4.215 3250 ---- ---- ---- ---- 4.404 +.220 4.184 3275 ---- ---- ---- ---- 4.372 +.219 4.153 3300 ---- ---- ---- ---- 4.340 +.216 4.124 3325 ---- ---- ---- ---- 4.310 +.215 4.095 3350 ---- ---- ---- ---- 4.280 +.213 4.067 3375 ---- ---- ---- ---- 4.251 +.212 4.039 3400 ---- ---- ---- ---- 4.222 +.210 4.012 3425 ---- ---- ---- ---- 4.194 +.208 3.986 3450 ---- ---- ---- ---- 4.167 +.207 3.960 3475 ---- ---- ---- ---- 4.140 +.205 3.935 3500 ---- ---- ---- ---- 4.114 +.203 3.911 3525 ---- ---- ---- ---- 4.088 +.202 3.886 3550 ---- ---- ---- ---- 4.063 +.200 3.863 3575 ---- ---- ---- ---- 4.039 +.199 3.840 3600 ---- ---- ---- ---- 4.015 +.198 3.817 3625 ---- ---- ---- ---- 3.992 +.196 3.796 3650 ---- ---- ---- ---- 3.969 +.195 3.774 3675 ---- ---- ---- ---- 3.947 +.194 3.753 3700 ---- ---- ---- ---- 3.925 +.192 3.733 3725 ---- ---- ---- ---- 3.904 +.190 3.714 3750 ---- ---- ---- ---- 3.884 +.189 3.695 3775 ---- ---- ---- ---- 3.865 +.189 3.676 3800 ---- ---- ---- ---- 3.845 +.187 3.658 3825 ---- ---- ---- ---- 3.827 +.186 3.641 3850 ---- ---- ---- ---- 3.809 +.185 3.624 3875 ---- ---- ---- ---- 3.792 +.184 3.608 3900 ---- ---- ---- ---- 3.775 +.182 3.593 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.721 +.474 17.247 1050 ---- ---- ---- ---- 17.481 +.471 17.010 1075 ---- ---- ---- ---- 17.243 +.469 16.774 1100 ---- ---- ---- ---- 17.007 +.467 16.540 1125 ---- ---- ---- ---- 16.773 +.465 16.308 1150 ---- ---- ---- ---- 16.540 +.462 16.078 1175 ---- ---- ---- ---- 16.310 +.460 15.850 1200 ---- ---- ---- ---- 16.080 +.457 15.623 1225 ---- ---- ---- ---- 15.853 +.456 15.397 1250 ---- ---- ---- ---- 15.626 +.453 15.173 1275 ---- ---- ---- ---- 15.401 +.451 14.950 1300 ---- ---- ---- ---- 15.177 +.448 14.729 1325 ---- ---- ---- ---- 14.954 +.446 14.508 1350 ---- ---- ---- ---- 14.733 +.444 14.289 1375 ---- ---- ---- ---- 14.512 +.441 14.071 1400 ---- ---- ---- ---- 14.293 +.439 13.854 1425 ---- ---- ---- ---- 14.074 +.437 13.637 1450 ---- ---- ---- ---- 13.856 +.434 13.422 1475 ---- ---- ---- ---- 13.639 +.432 13.207 1500 ---- ---- ---- ---- 13.423 +.430 12.993 1525 ---- ---- ---- ---- 13.208 +.428 12.780 1550 ---- ---- ---- ---- 12.993 +.425 12.568 1575 ---- ---- ---- ---- 12.779 +.422 12.357 1600 ---- ---- ---- ---- 12.566 +.420 12.146 1625 ---- ---- ---- ---- 12.354 +.417 11.937 1650 ---- ---- ---- ---- 12.143 +.415 11.728 1675 ---- ---- ---- ---- 11.933 +.412 11.521 1700 ---- ---- ---- ---- 11.725 +.410 11.315 1725 ---- ---- ---- ---- 11.518 +.408 11.110 1750 ---- ---- ---- ---- 11.313 +.405 10.908 1775 ---- ---- ---- ---- 11.109 +.402 10.707 1800 ---- ---- ---- ---- 10.908 +.399 10.509 1825 ---- ---- ---- ---- 10.710 +.396 10.314 1850 ---- ---- ---- ---- 10.514 +.393 10.121 1875 ---- ---- ---- ---- 10.321 +.390 9.931 1900 ---- ---- ---- ---- 10.131 +.387 9.744 1925 ---- ---- ---- ---- 9.944 +.384 9.560 1950 ---- ---- ---- ---- 9.760 +.382 9.378 1975 ---- ---- ---- ---- 9.578 +.377 9.201 2000 ---- ---- ---- ---- 9.400 +.374 9.026 2025 ---- ---- ---- ---- 9.225 +.371 8.854 2050 ---- ---- ---- ---- 9.054 +.368 8.686 2075 ---- ---- ---- ---- 8.885 +.365 8.520 2100 ---- ---- ---- ---- 8.720 +.362 8.358 2125 ---- ---- ---- ---- 8.557 +.357 8.200 2150 ---- ---- ---- ---- 8.398 +.354 8.044 2175 ---- ---- ---- ---- 8.243 +.351 7.892 2200 ---- ---- ---- ---- 8.091 +.347 7.744 2225 ---- ---- ---- ---- 7.943 +.344 7.599 2250 ---- ---- ---- ---- 7.798 +.340 7.458 2275 ---- ---- ---- ---- 7.657 +.336 7.321 2300 ---- ---- ---- ---- 7.521 +.333 7.188 2325 ---- ---- ---- ---- 7.388 +.329 7.059 2350 ---- ---- ---- ---- 7.259 +.325 6.934 2375 ---- ---- ---- ---- 7.135 +.322 6.813 2400 ---- ---- ---- ---- 7.015 +.318 6.697 2425 ---- ---- ---- ---- 6.900 +.315 6.585 2450 ---- ---- ---- ---- 6.788 +.311 6.477 2475 ---- ---- ---- ---- 6.681 +.308 6.373 2500 ---- ---- ---- ---- 6.579 +.305 6.274 2525 ---- ---- ---- ---- 6.480 +.301 6.179 2550 ---- ---- ---- ---- 6.385 +.298 6.087 2575 ---- ---- ---- ---- 6.295 +.295 6.000 2600 ---- ---- ---- ---- 6.208 +.291 5.917 2625 ---- ---- ---- ---- 6.126 +.289 5.837 2650 ---- ---- ---- ---- 6.047 +.286 5.761 2675 ---- ---- ---- ---- 5.971 +.282 5.689 2700 ---- ---- ---- ---- 5.900 +.280 5.620 2725 ---- ---- ---- ---- 5.831 +.276 5.555 2750 ---- ---- ---- ---- 5.766 +.274 5.492 2775 ---- ---- ---- ---- 5.704 +.271 5.433 2800 ---- ---- ---- ---- 5.645 +.269 5.376 2825 ---- ---- ---- ---- 5.588 +.265 5.323 2850 ---- ---- ---- ---- 5.534 +.263 5.271 2875 ---- ---- ---- ---- 5.482 +.260 5.222 2900 ---- ---- ---- ---- 5.433 +.258 5.175 2925 ---- ---- ---- ---- 5.386 +.256 5.130 2950 ---- ---- ---- ---- 5.340 +.253 5.087 2975 ---- ---- ---- ---- 5.297 +.252 5.045 3000 ---- ---- ---- ---- 5.254 +.248 5.006 3025 ---- ---- ---- ---- 5.214 +.247 4.967 3050 ---- ---- ---- ---- 5.175 +.245 4.930 3075 ---- ---- ---- ---- 5.137 +.242 4.895 3100 ---- ---- ---- ---- 5.101 +.240 4.861 3125 ---- ---- ---- ---- 5.066 +.239 4.827 3150 ---- ---- ---- ---- 5.032 +.237 4.795 3175 ---- ---- ---- ---- 4.999 +.235 4.764 3200 ---- ---- ---- ---- 4.967 +.233 4.734 3225 ---- ---- ---- ---- 4.936 +.231 4.705 3250 ---- ---- ---- ---- 4.906 +.230 4.676 3275 ---- ---- ---- ---- 4.877 +.228 4.649 3300 ---- ---- ---- ---- 4.848 +.226 4.622 3325 ---- ---- ---- ---- 4.820 +.225 4.595 3350 ---- ---- ---- ---- 4.793 +.223 4.570 3375 ---- ---- ---- ---- 4.766 +.222 4.544 3400 ---- ---- ---- ---- 4.740 +.220 4.520 3425 ---- ---- ---- ---- 4.715 +.219 4.496 3450 ---- ---- ---- ---- 4.690 +.217 4.473 3475 ---- ---- ---- ---- 4.665 +.215 4.450 3500 ---- ---- ---- ---- 4.642 +.215 4.427 3525 ---- ---- ---- ---- 4.618 +.213 4.405 3550 ---- ---- ---- ---- 4.596 +.212 4.384 3575 ---- ---- ---- ---- 4.573 +.210 4.363 3600 ---- ---- ---- ---- 4.552 +.209 4.343 3625 ---- ---- ---- ---- 4.530 +.207 4.323 3650 ---- ---- ---- ---- 4.510 +.207 4.303 3675 ---- ---- ---- ---- 4.490 +.206 4.284 3700 ---- ---- ---- ---- 4.470 +.204 4.266 3725 ---- ---- ---- ---- 4.451 +.203 4.248 3750 ---- ---- ---- ---- 4.433 +.202 4.231 3775 ---- ---- ---- ---- 4.415 +.200 4.215 3800 ---- ---- ---- ---- 4.398 +.199 4.199 3825 ---- ---- ---- ---- 4.382 +.199 4.183 3850 ---- ---- ---- ---- 4.366 +.197 4.169 3875 ---- ---- ---- ---- 4.351 +.197 4.154 3900 ---- ---- ---- ---- 4.336 +.196 4.140 3925 ---- ---- ---- ---- 4.322 +.195 4.127 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.360 +.444 14.916 1325 ---- ---- ---- ---- 15.141 +.442 14.699 1350 ---- ---- ---- ---- 14.924 +.440 14.484 1375 ---- ---- ---- ---- 14.707 +.437 14.270 1400 ---- ---- ---- ---- 14.492 +.435 14.057 1425 ---- ---- ---- ---- 14.277 +.433 13.844 1450 ---- ---- ---- ---- 14.063 +.431 13.632 1475 ---- ---- ---- ---- 13.850 +.429 13.421 1500 ---- ---- ---- ---- 13.637 +.426 13.211 1525 ---- ---- ---- ---- 13.425 +.423 13.002 1550 ---- ---- ---- ---- 13.214 +.421 12.793 1575 ---- ---- ---- ---- 13.004 +.419 12.585 1600 ---- ---- ---- ---- 12.794 +.417 12.377 1625 ---- ---- ---- ---- 12.585 +.415 12.170 1650 ---- ---- ---- ---- 12.376 +.411 11.965 1675 ---- ---- ---- ---- 12.169 +.409 11.760 1700 ---- ---- ---- ---- 11.963 +.407 11.556 1725 ---- ---- ---- ---- 11.758 +.404 11.354 1750 ---- ---- ---- ---- 11.555 +.402 11.153 1775 ---- ---- ---- ---- 11.353 +.399 10.954 1800 ---- ---- ---- ---- 11.153 +.396 10.757 1825 ---- ---- ---- ---- 10.956 +.393 10.563 1850 ---- ---- ---- ---- 10.761 +.390 10.371 1875 ---- ---- ---- ---- 10.570 +.388 10.182 1900 ---- ---- ---- ---- 10.380 +.385 9.995 1925 ---- ---- ---- ---- 10.194 +.382 9.812 1950 ---- ---- ---- ---- 10.011 +.379 9.632 1975 ---- ---- ---- ---- 9.831 +.376 9.455 2000 ---- ---- ---- ---- 9.654 +.373 9.281 2025 ---- ---- ---- ---- 9.480 +.369 9.111 2050 ---- ---- ---- ---- 9.310 +.367 8.943 2075 ---- ---- ---- ---- 9.142 +.363 8.779 2100 ---- ---- ---- ---- 8.978 +.360 8.618 2125 ---- ---- ---- ---- 8.817 +.357 8.460 2150 ---- ---- ---- ---- 8.659 +.353 8.306 2175 ---- ---- ---- ---- 8.504 +.350 8.154 2200 ---- ---- ---- ---- 8.353 +.346 8.007 2225 ---- ---- ---- ---- 8.206 +.344 7.862 2250 ---- ---- ---- ---- 8.062 +.340 7.722 2275 ---- ---- ---- ---- 7.921 +.336 7.585 2300 ---- ---- ---- ---- 7.785 +.333 7.452 2325 ---- ---- ---- ---- 7.653 +.330 7.323 2350 ---- ---- ---- ---- 7.524 +.326 7.198 2375 ---- ---- ---- ---- 7.400 +.323 7.077 2400 ---- ---- ---- ---- 7.280 +.319 6.961 2425 ---- ---- ---- ---- 7.165 +.316 6.849 2450 ---- ---- ---- ---- 7.053 +.312 6.741 2475 ---- ---- ---- ---- 6.947 +.310 6.637 2500 ---- ---- ---- ---- 6.844 +.306 6.538 2525 ---- ---- ---- ---- 6.746 +.304 6.442 2550 ---- ---- ---- ---- 6.651 +.300 6.351 2575 ---- ---- ---- ---- 6.561 +.297 6.264 2600 ---- ---- ---- ---- 6.475 +.294 6.181 2625 ---- ---- ---- ---- 6.393 +.291 6.102 2650 ---- ---- ---- ---- 6.314 +.288 6.026 2675 ---- ---- ---- ---- 6.240 +.285 5.955 2700 ---- ---- ---- ---- 6.169 +.282 5.887 2725 ---- ---- ---- ---- 6.101 +.279 5.822 2750 ---- ---- ---- ---- 6.037 +.277 5.760 2775 ---- ---- ---- ---- 5.976 +.274 5.702 2800 ---- ---- ---- ---- 5.918 +.271 5.647 2825 ---- ---- ---- ---- 5.863 +.269 5.594 2850 ---- ---- ---- ---- 5.810 +.266 5.544 2875 ---- ---- ---- ---- 5.760 +.264 5.496 2900 ---- ---- ---- ---- 5.712 +.261 5.451 2925 ---- ---- ---- ---- 5.667 +.260 5.407 2950 ---- ---- ---- ---- 5.623 +.257 5.366 2975 ---- ---- ---- ---- 5.581 +.255 5.326 3000 ---- ---- ---- ---- 5.540 +.253 5.287 3025 ---- ---- ---- ---- 5.502 +.251 5.251 3050 ---- ---- ---- ---- 5.464 +.249 5.215 3075 ---- ---- ---- ---- 5.429 +.247 5.182 3100 ---- ---- ---- ---- 5.394 +.245 5.149 3125 ---- ---- ---- ---- 5.361 +.243 5.118 3150 ---- ---- ---- ---- 5.330 +.242 5.088 3175 ---- ---- ---- ---- 5.299 +.240 5.059 3200 ---- ---- ---- ---- 5.270 +.239 5.031 3225 ---- ---- ---- ---- 5.241 +.236 5.005 3250 ---- ---- ---- ---- 5.214 +.235 4.979 3275 ---- ---- ---- ---- 5.188 +.234 4.954 3300 ---- ---- ---- ---- 5.162 +.232 4.930 3325 ---- ---- ---- ---- 5.137 +.230 4.907 3350 ---- ---- ---- ---- 5.113 +.229 4.884 3375 ---- ---- ---- ---- 5.089 +.228 4.861 3400 ---- ---- ---- ---- 5.065 +.226 4.839 3425 ---- ---- ---- ---- 5.041 +.224 4.817 3450 ---- ---- ---- ---- 5.018 +.224 4.794 3475 ---- ---- ---- ---- 4.994 +.222 4.772 3500 ---- ---- ---- ---- 4.969 +.220 4.749 3525 ---- ---- ---- ---- 4.945 +.220 4.725 3550 ---- ---- ---- ---- 4.920 +.218 4.702 3575 ---- ---- ---- ---- 4.894 +.216 4.678 3600 ---- ---- ---- ---- 4.869 +.215 4.654 3625 ---- ---- ---- ---- 4.844 +.214 4.630 3650 ---- ---- ---- ---- 4.818 +.213 4.605 3675 ---- ---- ---- ---- 4.793 +.212 4.581 3700 ---- ---- ---- ---- 4.768 +.210 4.558 3725 ---- ---- ---- ---- 4.743 +.209 4.534 3750 ---- ---- ---- ---- 4.719 +.208 4.511 3775 ---- ---- ---- ---- 4.695 +.207 4.488 3800 ---- ---- ---- ---- 4.671 +.205 4.466 3825 ---- ---- ---- ---- 4.649 +.204 4.445 3850 ---- ---- ---- ---- 4.627 +.203 4.424 3875 ---- ---- ---- ---- 4.605 +.202 4.403 3900 ---- ---- ---- ---- 4.584 +.201 4.383 3925 ---- ---- ---- ---- 4.564 +.200 4.364 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 .001 29 1725 ---- ---- ---- ---- .001 .000 .001 14 1750 ---- ---- ---- ---- .001 .000 .001 308 1775 ---- ---- ---- ---- .001 .000 .001 7 1800 ---- ---- ---- ---- .001 .000 .001 163 1825 ---- ---- ---- ---- .001 -.001 .002 35 1850 ---- ---- ---- ---- .001 -.001 .002 164 1875 ---- ---- ---- ---- .001 -.001 .002 167 1900 ---- ---- ---- ---- .002 -.001 .003 85 1925 ---- ---- ---- ---- .002 -.002 .004 20 1950 ---- ---- ---- ---- .002 -.003 .005 40 1975 ---- ---- ---- ---- .003 -.003 .006 20 60 2000 ---- ---- ---- ---- .004 -.003 10 .007 60 396 2025 ---- ---- .008A .008A .005 -.004 .009 48 2050 ---- ---- .010A .010A .007 -.004 .011 254 2055 .009 .009 .009 .009 .007 -.004 3 .011 8 2060 ---- ---- .010A .010A .007 -.005 .012 2065 ---- ---- .011A .011A .008 -.004 .012 3 2070 ---- ---- .011A .011A .008 -.005 .013 1 2075 ---- ---- .011A .011A .008 -.005 9 .013 10 57 2080 ---- ---- .011A .011A .009 -.005 .014 22 2085 ---- ---- .012A .012A .009 -.006 .015 21 2090 ---- ---- .013A .013A .010 -.005 .015 2095 ---- ---- .012A .012A .010 -.006 .016 6 2100 .012 .012 .012 .012 .011 -.006 1 .017 22 428 2105 ---- ---- .013A .013A .011 -.007 .018 1 2110 ---- ---- .014A .014A .012 -.006 .018 9 2115 ---- ---- .014A .014A .012 -.007 .019 16 2120 ---- ---- .015A .015A .013 -.007 .020 14 2125 ---- ---- .016A .016A .013 -.008 10 .021 6 122 2130 ---- ---- .016A .016A .014 -.008 .022 31 2135 ---- ---- .017A .017A .015 -.008 .023 25 2140 ---- ---- .017A .017A .016 -.008 .024 15 2145 ---- ---- .018A .018A .016 -.009 .025 8 2150 .019 .027B .017 .017 .017 -.009 4 .026 5 456 2155 ---- ---- .020A .020A .018 -.010 .028 11 2160 ---- .030B .021A .030B .019 -.010 .029 5 8 2165 ---- .031B .022A .031B .020 -.010 .030 5 2170 ---- .033B .023A .033B .021 -.011 1 .032 32 2175 .036 .036 .021 .021 .022 -.012 2 .034 55 2180 ---- .037B .025A .037B .023 -.012 .035 16 2185 ---- .039B .026A .039B .024 -.013 .037 3 2190 ---- .042B .027A .042B .025 -.014 .039 5 2195 ---- .044B .028A .044B .027 -.014 .041 6 2200 .029 .046B .029 .029 .028 -.015 4 .043 8 429 2205 ---- .049B .031A .049B .029 -.016 .045 19 2210 ---- .052B .032A .052B .031 -.016 1 .047 25 2215 ---- .055B .034A .055B .032 -.018 .050 19 2220 ---- .058B .036A .058B .034 -.018 .052 6 2225 ---- .062B .037A .062B .036 -.019 .055 24 255 2230 .037 .065B .037 .037 .038 -.020 3 .058 46 2235 ---- .069B .041A .069B .039 -.022 .061 142 2240 ---- .073B .043A .073B .041 -.024 .065 107 2245 ---- .078B .046A .078B .044 -.024 .068 29 2250 .076 .083B .045 .045 .046 -.026 31 .072 14 394 2255 .054 .087B .050A .050A .048 -.028 3 .076 4 39 2260 .052 .093B .052 .052 .051 -.029 2 .080 1 19 2265 ---- .098B .056A .098B .053 -.032 .085 102 2270 ---- .104B .059A .104B .056 -.034 .090 2 85 2275 .060 .111B .060 .060 .059 -.036 2 .095 12 413 2280 .066 .117B .065A .065A .062 -.039 4 .101 3 47 2285 ---- .124B .068A .124B .066 -.041 1 .107 1 127 2290 ---- .132B .072A .132B .069 -.044 .113 2 94 2295 ---- .140B .076A .140B .073 -.047 .120 51 2300 .135 .148B .079A .079A .077 -.050 30 .127 24 620 2305 ---- .157B .084A .157B .082 -.052 .134 15 120 2310 ---- .167B .089A .167B .086 -.056 .142 7 45 2315 ---- .177B .093A .177B .091 -.060 .151 23 2320 ---- .188B .099A .188B .096 -.063 .159 1 95 2325 .179 .198B .104A .104A .102 -.067 11 .169 19 122 2330 ---- .210B .109A .210B .108 -.071 2 .179 6 37 2335 ---- .222B .115A .222B .114 -.075 .189 60 2340 ---- .234B .122A .234B .121 -.080 7 .201 49 2345 ---- .247B .130A .247B .128 -.084 .212 7 15 2350 .182 .261B .137A .141B .135 -.089 4 .224 3 358 2355 ---- .276B .145A .276B .143 -.094 .237 2 16 2360 ---- .292B .153A .292B .152 -.099 .251 3 10 2365 .168 .308B .162A .167A .161 -.104 9 .265 23 2370 .180 .325B .171A .195B .170 -.110 2 .280 81 2375 .245 .342B .180A .185 .180 -.115 24 .295 124 400 2380 .327 .360B .191A .329B .190 -.121 4 .311 15 38 2385 ---- .379B .202A .379B .201 -.127 .328 37 2390 .367 .400B .213A .213A .213 -.133 13 .346 6 58 2395 .239 .419B .225A .225A .225 -.139 2 .364 99 2400 .430 .441B .235 .251B .238 -.144 133 .382 83 491 2405 ---- .463B .250A .250A .251 -.151 .402 46 2410 .449 .485B .264A .280B .265 -.157 5 .422 2 121 2415 .286 .508B .279A .297B .279 -.164 1 .443 2 33 2420 .311 .532B .295A .309A .295 -.169 3 .464 2 10 2425 .535 .557B .310 .314A .310 -.177 8 .487 4 145 2430 ---- .582B .327A .582B .327 -.182 .509 55 2435 ---- .609B .345A .609B .344 -.189 .533 1 92 2440 .376 .636B .363A .376 .362 -.196 1 .558 16 51 2445 ---- .663B .381A .663B .381 -.202 .583 3 13 2450 .660 .692B .400 .419A .401 -.208 48 .609 26 514 2455 .448 .721B .421A .440A .421 -.214 50 .635 7 2460 .620 .751B .442A .442A .442 -.220 2 .662 6 2465 ---- .781B .464A .781B .463 -.228 .691 50 2470 ---- .813B .486A .813B .486 -.233 .719 34 2475 .588 .845B .506 .542B .509 -.240 6 .749 2 180 2480 .668 .879B .533A .567B .532 -.247 5 .779 82 2485 ---- .912B .557A .912B .557 -.253 .810 30 2490 .625 .944B .583A .648B .582 -.259 3 .841 64 2495 .635 .980B .609A .647B .608 -.265 1 .873 4 35 2500 .650 1.015B .635A .635A .635 -.271 11 .906 13 784 2505 ---- 1.049B .662A 1.048B .662 -.278 .940 97 2510 ---- 1.085B .690A 1.084B .690 -.284 .974 48 2515 ---- ---- .719A .719A .718 -.290 1.008 8 2520 ---- ---- .748A .748A .748 -.296 1.044 14 2525 ---- 1.196B .778A 1.196B .778 -.301 1.079 124 2530 ---- ---- .808A .808A .808 -.308 1.116 14 2535 ---- ---- .839A .839A .839 -.314 1.153 10 2540 ---- ---- .871A .871A .871 -.319 1.190 3 2545 ---- ---- .903A .903A .903 -.325 1.228 4 2550 .979 1.392B .936A 1.029B .936 -.331 7 1.267 1 155 2555 ---- ---- .978A .978A .970 -.336 1.306 2 2560 ---- ---- 1.012A 1.012A 1.004 -.341 1.345 4 2565 ---- ---- 1.055A 1.055A 1.039 -.346 1.385 4 2570 ---- ---- 1.093A 1.093A 1.074 -.351 1.425 9 2575 ---- 1.599B 1.110A 1.599B 1.110 -.356 1.466 25 2580 ---- ---- 1.163A 1.163A 1.146 -.361 1.507 5 2585 ---- ---- 1.201A 1.201A 1.183 -.366 1.549 2590 ---- ---- 1.239A 1.239A 1.221 -.370 1.591 5 2595 ---- ---- 1.277A 1.277A 1.258 -.375 1.633 1 2600 ---- 1.815B 1.296A 1.815B 1.297 -.378 1 1.675 559 2605 ---- ---- 1.356A 1.356A 1.335 -.383 1.718 1 2610 ---- ---- 1.393A 1.393A 1.375 -.386 1.761 2615 ---- ---- 1.430A 1.430A 1.414 -.391 1.805 2 2620 ---- ---- 1.470A 1.470A 1.454 -.395 1.849 2625 ---- 2.038B 1.495A 2.038B 1.495 -.398 1.893 17 2630 ---- ---- 1.551A 1.551A 1.536 -.401 1.937 2 2635 ---- ---- 1.593A 1.593A 1.577 -.405 1.982 2640 ---- ---- 1.638A 1.638A 1.618 -.408 2.026 2645 ---- ---- 1.680A 1.680A 1.660 -.411 2.071 2650 ---- 2.265B 1.702A 2.265B 1.703 -.414 3 2.117 12 2655 ---- ---- 1.765A 1.765A 1.745 -.417 2.162 2660 ---- ---- 1.808A 1.808A 1.788 -.420 2.208 2665 ---- ---- 1.847A 1.847A 1.832 -.421 2.253 2670 ---- ---- 1.889A 1.889A 1.875 -.424 2.299 2675 ---- 2.498B 1.918A 2.497B 1.919 -.427 2.346 37 2680 ---- ---- 1.979A 1.979A 1.963 -.429 2.392 2685 ---- ---- 2.023A 2.023A 2.008 -.431 2.439 2690 ---- ---- 2.065A 2.065A 2.052 -.433 2.485 2695 ---- ---- 2.114A 2.114A 2.097 -.435 2.532 2700 ---- 2.734B 2.140A 2.733B 2.142 -.437 3 2.579 688 2725 ---- 2.973B 2.369A 2.973B 2.371 -.444 2.815 6 2750 ---- 3.214B 2.601A 3.214B 2.603 -.451 3.054 13 2775 3.155 3.457B 2.836A 2.836A 2.840 -.455 1 3.295 1 2800 ---- 3.662B 3.075A 3.662B 3.079 -.459 3.538 20 2825 ---- ---- 3.316A 3.316A 3.320 -.462 3.782 3 2850 ---- ---- 3.558A 3.558A 3.562 -.465 4.027 3 2875 ---- ---- 3.829A 3.829A 3.806 -.467 4.273 2900 ---- ---- 4.069A 4.069A 4.051 -.468 4.519 1 2925 ---- ---- 4.319A 4.319A 4.297 -.469 4.766 2 2950 ---- ---- 4.559A 4.559A 4.543 -.471 5.014 1 2975 ---- ---- 4.805A 4.805A 4.791 -.471 5.262 1 3000 ---- ---- 5.053A 5.053A 5.038 -.472 5.510 59 3025 ---- ---- 5.301A 5.301A 5.286 -.473 5.759 2 3050 ---- ---- 5.549A 5.549A 5.534 -.474 6.008 2 3075 ---- ---- 5.798A 5.798A 5.783 -.474 6.257 2 3100 ---- ---- 6.047A 6.047A 6.032 -.474 6.506 2 3125 ---- ---- 6.296A 6.296A 6.281 -.475 6.756 3150 ---- ---- 6.546A 6.546A 6.530 -.475 7.005 3175 ---- ---- 6.796A 6.796A 6.779 -.476 7.255 3200 ---- ---- 7.052A 7.052A 7.029 -.476 7.505 3225 ---- ---- 7.296A 7.296A 7.278 -.477 7.755 3250 ---- ---- 7.546A 7.546A 7.528 -.477 8.005 15 3275 ---- ---- 7.796A 7.796A 7.778 -.477 8.255 3300 ---- ---- 8.052A 8.052A 8.028 -.477 8.505 83 3325 ---- ---- 8.302A 8.302A 8.278 -.477 8.755 3350 ---- ---- 8.546A 8.546A 8.528 -.477 9.005 3375 ---- ---- 8.796A 8.796A 8.778 -.477 9.255 3400 ---- ---- 9.046A 9.046A 9.028 -.477 9.505 6 3425 ---- ---- 9.296A 9.296A 9.278 -.477 9.755 3450 ---- ---- 9.546A 9.546A 9.528 -.477 10.005 3475 ---- ---- 9.802A 9.802A 9.778 -.477 10.255 3500 ---- ---- 10.048A 10.048A 10.028 -.477 10.505 3525 ---- ---- 10.296A 10.296A 10.278 -.477 5 10.755 3550 ---- ---- 10.548A 10.548A 10.528 -.477 11.005 3575 ---- ---- 10.798A 10.798A 10.778 -.477 11.255 3600 ---- ---- 11.048A 11.048A 11.028 -.477 11.505 3625 ---- ---- 11.303A 11.303A 11.278 -.477 11.755 3650 ---- ---- 11.549A 11.549A 11.528 -.477 12.005 4000 15.539 15.539 15.050A 15.050A 15.028 -.477 3 15.505 35 35 4500 ---- ---- 20.048A 20.048A 20.028 -.477 20.505 5000 ---- ---- 25.055A 25.055A 25.028 -.477 25.505 6000 ---- ---- 35.052A 35.052A 35.028 -.477 35.505 7000 ---- ---- 45.055A 45.055A 45.028 -.477 45.505 8000 ---- ---- 55.060A 55.060A 55.028 -.477 55.505 9000 ---- ---- 65.063A 65.063A 65.028 -.477 65.505 10000 ---- ---- 75.074A 75.074A 75.028 -.477 75.505 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 ---- ---- ---- ---- .002 +.001 .001 10 1525 ---- ---- ---- ---- .002 .000 .002 1550 ---- ---- ---- ---- .002 .000 .002 8 1575 ---- ---- ---- ---- .003 +.001 .002 5 1600 ---- ---- ---- ---- .003 .000 1 .003 14 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .004 .000 2 .004 11 1675 ---- ---- ---- ---- .004 .000 .004 34 1700 ---- ---- ---- ---- .005 .000 .005 43 1725 ---- ---- ---- ---- .005 -.001 .006 85 1750 ---- ---- ---- ---- .006 -.001 .007 21 1775 ---- ---- ---- ---- .007 -.001 .008 5 1800 ---- ---- .009A .009A .008 -.002 .010 33 1825 ---- ---- .010A .010A .009 -.002 .011 6 1850 ---- ---- .011A .011A .010 -.003 3 .013 125 1875 ---- ---- .013A .013A .012 -.003 .015 20 1900 ---- ---- .014A .014A .013 -.004 .017 26 1925 ---- ---- .016A .016A .015 -.005 .020 5 1950 ---- ---- .018A .018A .018 -.005 .023 15 1975 ---- ---- .022A .022A .020 -.006 .026 13 2000 ---- ---- .025A .025A .023 -.007 1 .030 4 25 2025 ---- ---- .029A .029A .027 -.008 .035 13 2050 ---- ---- .034A .034A .031 -.010 .041 2 17 2075 ---- ---- .039A .039A .037 -.010 .047 112 2100 .043 .056B .043 .043 .043 -.012 1 .055 1 156 2110 ---- .061B .047A .061B .045 -.014 .059 1 29 2115 ---- .063B .049A .063B .047 -.014 .061 9 2120 ---- .065B .050A .065B .049 -.014 .063 1 17 2125 ---- .068B .052A .068B .050 -.015 .065 35 2130 ---- .070B .053A .070B .052 -.015 .067 1 5 2135 ---- .073B .055A .073B .053 -.017 .070 7 2140 ---- .075B .057A .075B .055 -.017 .072 1 8 2145 ---- .078B .059A .078B .057 -.018 .075 5 2150 .058 .081B .058 .058 .059 -.018 4 .077 1 47 2155 ---- .084B .063A .084B .061 -.019 .080 6 2160 ---- .088B .065A .088B .063 -.020 .083 1 4 2165 ---- .091B .067A .091B .065 -.021 .086 2170 ---- .094B .069A .094B .067 -.022 .089 1 3 2175 ---- .098B .072A .098B .070 -.022 .092 27 2180 ---- .102B .074A .102B .072 -.023 .095 1 15 2185 ---- .106B .077A .106B .075 -.024 .099 17 2190 ---- .110B .079A .110B .077 -.025 .102 1 1 2195 .083 .114B .082A .082A .080 -.026 1 .106 8 2200 ---- .119B .085A .119B .083 -.027 .110 3 66 2205 ---- .124B .088A .124B .086 -.028 .114 2 2210 .104 .128B .091A .109B .089 -.029 11 .118 5 2215 ---- .134B .094A .134B .092 -.031 .123 6 2220 ---- .139B .097A .139B .095 -.032 .127 6 2225 ---- .144B .101A .144B .099 -.033 .132 52 2230 ---- .150B .104A .150B .102 -.035 .137 15 2235 ---- .156B .108A .156B .106 -.036 .142 2 2240 ---- .163B .112A .163B .110 -.038 .148 11 2245 ---- .169B .116A .169B .114 -.040 .154 18 2250 .116 .176B .116 .117B .118 -.042 2 .160 355 2255 .129 .183B .124A .130B .122 -.044 2 .166 2 7 2260 ---- .191B .129A .191B .127 -.045 .172 2265 ---- .198B .133A .198B .131 -.048 .179 12 2270 ---- .207B .137A .207B .136 -.050 1 .186 153 2275 ---- .215B .143A .215B .142 -.051 .193 18 2280 ---- .224B .148A .224B .147 -.054 .201 6 2285 ---- .233B .154A .233B .153 -.056 .209 2290 ---- .242B .159A .242B .159 -.058 .217 2295 ---- .252B .165A .252B .165 -.061 .226 1 2300 .255 .262B .172A .262B .171 -.064 12 .235 71 2305 ---- .273B .178A .273B .178 -.066 .244 3 2310 ---- .283B .185A .283B .185 -.069 .254 150 2315 ---- .295B .193A .295B .192 -.072 .264 17 2320 ---- .307B .201A .307B .200 -.075 .275 2325 .280 .319B .208A .208A .208 -.078 2 .286 2 12 2330 ---- .332B .216A .332B .216 -.081 1 .297 18 2335 ---- .345B .225A .345B .224 -.085 .309 7 2340 ---- .358B .234A .358B .233 -.088 .321 1 2345 ---- .372B .243A .372B .242 -.092 .334 1 2350 ---- .386B .252A .386B .252 -.095 .347 7 95 2355 ---- .401B .262A .401B .262 -.099 .361 4 16 2360 .291 .417B .272A .272A .272 -.103 2 .375 14 15 2365 ---- .434B .283A .434B .283 -.106 .389 2370 ---- .449B .294A .449B .294 -.110 .404 19 2375 ---- .466B .306A .466B .306 -.114 .420 21 2380 ---- .484B .318A .484B .318 -.118 .436 1 3 2385 ---- .502B .329A .502B .330 -.122 .452 53 2390 ---- .520B .343A .520B .343 -.126 .469 1 4 2395 ---- .539B .356A .539B .356 -.130 .486 2400 ---- .559B .369A .559B .370 -.134 8 .504 53 2405 .436 .579B .383A .440B .384 -.139 4 .523 7 2410 ---- .599B .398A .599B .399 -.143 .542 4 13 2415 .469 .621B .413A .474B .414 -.147 4 .561 10 2420 ---- .643B .429A .643B .430 -.151 .581 13 2425 .448 .664B .444A .446A .446 -.155 54 .601 20 2430 ---- .686B .461A .686B .462 -.160 .622 1 2435 .508 .709B .478A .510B .480 -.164 1 .644 2440 ---- .733B .495A .733B .498 -.168 .666 12 24 2445 ---- .758B .513A .758B .516 -.172 .688 2450 .754 .783B .532A .713B .534 -.177 5 .711 3 40 2455 .688 .807B .551A .575B .554 -.181 6 .735 2460 ---- .833B .570A .833B .573 -.186 .759 2465 ---- .859B .590A .859B .593 -.191 .784 4 4 2470 ---- .886B .611A .886B .613 -.196 .809 2475 ---- .914B .632A .914B .634 -.200 .834 10 2480 .675 .941B .653A .683B .655 -.205 1 .860 10 65 2485 ---- .969B .675A .969B .677 -.210 .887 5 2490 .705 .998B .698A .728B .700 -.214 1 .914 4 2495 ---- 1.027B .721A 1.027B .723 -.219 .942 2500 .758 1.056B .744A .745A .747 -.223 2 .970 294 2505 ---- 1.086B .768A 1.086B .770 -.228 .998 2510 ---- 1.117B .793A 1.117B .795 -.232 1.027 2515 ---- 1.148B .818A 1.148B .820 -.237 1.057 4 2520 .951 1.181B .843A .843A .845 -.242 1 1.087 32 2525 ---- 1.213B .869A 1.213B .871 -.246 1.117 1 256 2530 ---- 1.244B .896A 1.244B .897 -.251 1.148 2 2535 ---- 1.278B .922A 1.278B .924 -.256 1.180 26 2540 ---- 1.311B .950A 1.311B .951 -.260 1.211 12 24 2545 ---- 1.345B .978A 1.344B .979 -.265 1.244 25 2550 ---- 1.378B 1.006A 1.378B 1.007 -.269 1.276 24 2555 ---- 1.413B 1.035A 1.412B 1.036 -.274 1.310 2560 ---- 1.449B 1.064A 1.448B 1.065 -.278 1.343 10 53 2565 ---- 1.483B 1.094A 1.482B 1.094 -.283 1.377 99 2570 ---- 1.520B 1.124A 1.519B 1.124 -.287 1.411 4 2575 ---- 1.556B 1.154A 1.556B 1.155 -.291 1.446 23 2580 ---- ---- 1.185A 1.185A 1.186 -.295 1.481 2585 ---- ---- 1.222A 1.222A 1.217 -.300 1.517 2590 ---- ---- 1.253A 1.253A 1.249 -.303 1.552 2595 ---- ---- 1.286A 1.286A 1.281 -.308 1.589 2600 ---- 1.736B 1.318A 1.736B 1.314 -.311 1.625 7 2605 ---- ---- 1.351A 1.351A 1.347 -.315 1.662 4 2610 ---- ---- 1.392A 1.392A 1.380 -.319 1.699 2615 ---- ---- 1.426A 1.426A 1.414 -.323 1.737 2620 ---- ---- 1.461A 1.461A 1.448 -.327 1.775 2625 ---- 1.930B 1.487A 1.930B 1.482 -.331 1.813 23 2630 ---- ---- 1.531A 1.531A 1.517 -.335 1.852 10 2635 ---- ---- 1.585A 1.585A 1.553 -.338 1.891 2640 ---- ---- 1.624A 1.624A 1.588 -.342 1.930 2645 ---- ---- 1.660A 1.660A 1.624 -.345 1.969 2650 ---- 2.133B 1.665A 2.133B 1.661 -.348 2.009 2 2655 ---- ---- 1.733A 1.733A 1.697 -.352 2.049 2660 ---- ---- 1.771A 1.771A 1.734 -.356 2.090 2665 ---- ---- 1.801A 1.801A 1.772 -.358 1 2.130 2670 ---- ---- 1.839A 1.839A 1.809 -.362 2.171 2675 ---- 2.341B 1.852A 2.340B 1.847 -.365 2.212 2 2680 ---- ---- 1.916A 1.916A 1.886 -.367 2.253 2685 ---- ---- 1.954A 1.954A 1.924 -.371 2.295 2690 ---- ---- 1.993A 1.993A 1.963 -.374 2.337 2695 ---- ---- 2.032A 2.032A 2.003 -.376 2.379 2700 ---- 2.555B 2.046A 2.555B 2.042 -.379 2.421 2 2725 ---- 2.774B 2.247A 2.774B 2.244 -.392 2.636 2750 ---- 2.996B 2.455A 2.995B 2.452 -.403 2.855 1 2775 ---- 3.223B 2.668A 3.223B 2.666 -.412 3.078 2800 ---- 3.452B 2.885A 3.451B 2.884 -.421 3.305 6 2825 ---- 3.684B 3.107A 3.684B 3.107 -.427 3.534 93 2850 ---- 3.918B 3.333A 3.918B 3.333 -.433 3.766 1 2875 ---- 4.154B 3.562A 4.154B 3.562 -.439 4.001 1 2900 ---- 4.392B 3.794A 4.392B 3.794 -.443 1 4.237 3 2925 ---- 4.632B 4.028A 4.632B 4.028 -.447 4.475 2 2950 ---- 4.873B 4.263A 4.873B 4.264 -.451 1 4.715 5 2975 ---- 5.115B 4.501A 5.115B 4.502 -.454 4.956 1 3000 ---- 5.357B 4.740A 5.357B 4.742 -.455 5.197 3025 ---- 5.601B 4.980A 5.601B 4.982 -.458 5.440 3050 ---- 5.846B 5.222A 5.846B 5.224 -.460 5.684 3075 ---- 5.933B 5.464A 5.464A 5.466 -.462 5.928 3100 ---- ---- 5.708A 5.708A 5.710 -.463 6.173 1 3125 ---- ---- 5.970A 5.970A 5.954 -.465 6.419 3150 ---- ---- 6.230A 6.230A 6.198 -.467 6.665 1 3175 ---- ---- 6.472A 6.472A 6.444 -.467 6.911 2 3200 ---- ---- 6.724A 6.724A 6.689 -.469 7.158 1 3225 ---- ---- 6.966A 6.966A 6.935 -.470 7.405 3250 ---- ---- 7.210A 7.210A 7.182 -.471 7.653 3275 ---- ---- 7.463A 7.463A 7.429 -.472 7.901 3300 ---- ---- 7.708A 7.708A 7.676 -.473 8.149 2 3325 ---- ---- 7.956A 7.956A 7.923 -.474 8.397 2 3350 ---- ---- 8.203A 8.203A 8.171 -.475 8.646 3375 ---- ---- 8.452A 8.452A 8.420 -.475 8.895 1 3400 ---- ---- 8.701A 8.701A 8.668 -.476 9.144 3425 ---- ---- 8.950A 8.950A 8.917 -.476 9.393 1 3450 ---- ---- 9.203A 9.203A 9.166 -.476 9.642 2 3475 ---- ---- 9.449A 9.449A 9.416 -.476 10 9.892 3500 ---- ---- 9.699A 9.699A 9.665 -.476 5 10.141 25 36 3525 ---- ---- 9.949A 9.949A 9.915 -.476 10.391 3550 ---- ---- 10.198A 10.198A 10.165 -.476 10.641 3575 ---- ---- 10.452A 10.452A 10.415 -.476 10.891 1 3600 ---- ---- 10.702A 10.702A 10.665 -.476 11.141 3625 ---- ---- 10.948A 10.948A 10.915 -.476 11.391 3650 ---- ---- 11.198A 11.198A 11.165 -.476 11.641 3675 ---- ---- 11.448A 11.448A 11.415 -.476 11.891 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .002 .000 .002 1400 ---- ---- ---- ---- .002 .000 .002 25 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .003 .000 .003 1475 ---- ---- ---- ---- .003 .000 .003 1500 ---- ---- ---- ---- .004 .000 .004 3 1525 ---- ---- ---- ---- .004 .000 .004 1550 ---- ---- ---- ---- .005 .000 .005 1575 ---- ---- ---- ---- .006 .000 .006 1600 ---- ---- ---- ---- .007 .000 .007 1625 ---- ---- ---- ---- .008 .000 .008 1650 ---- ---- ---- ---- .009 .000 .009 1675 ---- ---- ---- ---- .010 -.001 .011 1700 ---- ---- ---- ---- .012 .000 .012 3 1725 ---- ---- ---- ---- .013 -.001 .014 1750 ---- ---- ---- ---- .015 -.001 .016 1 1775 ---- ---- ---- ---- .017 -.002 .019 1800 ---- ---- .021A .021A .020 -.002 .022 3 1825 ---- ---- .024A .024A .022 -.003 .025 20 1850 ---- ---- .027A .026A .026 -.002 2 .028 13 1875 ---- ---- .031A .031A .029 -.004 .033 15 1900 ---- ---- .035A .035A .033 -.004 .037 14 1925 ---- .045B .040A .045B .037 -.006 .043 3 1950 ---- .051B .045A .051B .043 -.006 .049 5 1975 ---- .059B .051A .059B .048 -.008 .056 22 2000 .069 .069 .057A .057A .055 -.009 3 .064 2 58 2025 ---- .078B .065A .078B .062 -.012 .074 7 2050 ---- .091B .074A .091B .071 -.014 1 .085 21 2075 ---- .105B .084A .105B .081 -.017 .098 18 2100 .095 .122B .095 .095 .092 -.021 1 .113 2 25 2125 ---- .142B .109A .142B .106 -.026 .132 4 2150 ---- .166B .125A .166B .122 -.031 3 .153 34 2175 ---- .194B .144A .194B .141 -.038 .179 27 2200 .194 .227B .167A .167A .163 -.046 10 .209 411 2225 ---- .267B .193A .267B .190 -.055 .245 1 2250 ---- .313B .224A .313B .222 -.065 1 .287 11 2275 .308 .367B .261A .277B .260 -.076 27 .336 4 2280 .283 .378B .270A .270A .268 -.079 6 .347 2285 .292 .390B .278A .278A .277 -.081 6 .358 2290 ---- .402B .287A .402B .286 -.084 .370 2295 .307 .416B .296A .316B .295 -.086 6 .381 2300 ---- .428B .306A .428B .304 -.089 .393 15 2305 ---- .442B .315A .442B .314 -.092 .406 2310 ---- .456B .325A .456B .324 -.095 .419 2315 ---- .470B .335A .470B .335 -.097 .432 2320 ---- .485B .346A .485B .345 -.100 .445 2325 ---- .500B .357A .500B .356 -.103 .459 62 2330 ---- .516B .368A .516B .368 -.105 .473 2335 ---- .531B .379A .531B .380 -.108 .488 2340 ---- .548B .391A .548B .392 -.111 .503 2345 ---- .564B .403A .564B .404 -.114 .518 2350 ---- .581B .417A .581B .417 -.117 5 .534 24 2355 ---- .599B .429A .599B .430 -.120 .550 2360 ---- .616B .442A .616B .444 -.122 .566 2365 ---- .635B .456A .635B .457 -.126 .583 2370 ---- .653B .470A .653B .472 -.129 .601 2375 ---- .672B .485A .672B .486 -.133 .619 34 2380 ---- .692B .500A .692B .501 -.136 .637 2385 ---- .711B .515A .711B .516 -.140 .656 2390 ---- .732B .530A .732B .532 -.143 .675 2395 ---- .753B .546A .753B .548 -.146 .694 2400 ---- .775B .564A .775B .564 -.150 1 .714 7 2405 ---- .797B .580A .797B .581 -.154 .735 2410 ---- .819B .597A .819B .598 -.157 .755 2415 ---- .841B .614A .841B .616 -.161 .777 2420 ---- .864B .632A .864B .634 -.164 .798 2425 ---- .887B .651A .887B .653 -.167 .820 4 2430 ---- .910B .670A .910B .672 -.171 .843 2435 ---- .935B .689A .935B .691 -.175 .866 2440 ---- .959B .709A .959B .711 -.178 .889 2445 ---- .984B .729A .984B .731 -.182 .913 2450 ---- 1.010B .749A 1.010B .751 -.186 .937 5 2455 ---- 1.036B .770A 1.036B .772 -.189 .961 2460 ---- 1.062B .791A 1.062B .794 -.192 .986 2465 ---- 1.089B .813A 1.089B .815 -.197 1.012 2470 ---- 1.116B .835A 1.116B .837 -.201 1.038 2475 ---- 1.143B .858A 1.143B .860 -.204 1 1.064 5 2480 ---- 1.171B .881A 1.171B .883 -.207 1.090 2485 ---- 1.200B .904A 1.200B .906 -.211 1.117 2490 ---- 1.228B .928A 1.225B .929 -.216 1.145 2495 ---- 1.257B .952A 1.254B .953 -.220 1.173 2500 ---- 1.287B .977A 1.283B .978 -.223 4 1.201 17 2505 ---- 1.317B 1.002A 1.313B 1.002 -.228 1.230 2510 ---- 1.347B 1.027A 1.347B 1.028 -.231 1.259 2515 ---- 1.379B 1.053A 1.374B 1.053 -.235 1.288 2520 ---- 1.410B 1.079A 1.405B 1.079 -.239 1.318 2525 ---- 1.440B 1.106A 1.436B 1.105 -.244 1.349 6 2530 ---- 1.472B 1.133A 1.472B 1.132 -.247 1.379 2535 ---- 1.504B 1.160A 1.504B 1.159 -.251 1.410 2540 ---- 1.536B 1.188A 1.532B 1.187 -.254 1.441 2545 ---- 1.569B 1.216A 1.563B 1.215 -.258 1.473 2550 ---- 1.603B 1.244A 1.602B 1.243 -.262 1.505 6 2555 ---- 1.636B 1.273A 1.636B 1.272 -.266 1.538 2560 ---- 1.669B 1.302A 1.669B 1.301 -.269 1.570 2565 ---- 1.703B 1.332A 1.703B 1.331 -.272 1.603 2570 ---- 1.739B 1.362A 1.739B 1.361 -.276 1.637 2575 ---- 1.773B 1.392A 1.773B 1.391 -.279 1.670 1 2580 ---- 1.808B 1.422A 1.808B 1.422 -.282 1.704 2585 ---- 1.843B 1.453A 1.843B 1.453 -.285 1.738 2590 ---- 1.880B 1.485A 1.879B 1.484 -.289 1.773 2595 ---- 1.915B 1.516A 1.914B 1.516 -.292 1.808 2600 ---- 1.952B 1.548A 1.952B 1.548 -.295 1.843 2605 ---- 1.988B 1.581A 1.987B 1.580 -.298 1.878 2610 ---- 2.025B 1.613A 2.024B 1.613 -.301 1.914 2615 ---- ---- 1.650A 1.650A 1.646 -.304 1.950 2620 ---- ---- 1.684A 1.684A 1.679 -.307 1.986 2625 ---- 2.130B 1.717A 2.129B 1.713 -.310 2.023 6 2630 ---- ---- 1.751A 1.751A 1.747 -.313 2.060 2635 ---- ---- 1.785A 1.785A 1.781 -.316 2.097 2640 ---- ---- 1.828A 1.828A 1.816 -.318 2.134 2645 ---- ---- 1.863A 1.863A 1.851 -.321 2.172 2650 ---- 2.323B 1.889A 2.323B 1.886 -.324 2.210 2 2655 ---- ---- 1.934A 1.934A 1.921 -.327 2.248 2660 ---- ---- 1.971A 1.971A 1.957 -.329 2.286 2665 ---- ---- 2.157A 2.157A 1.993 -.332 2.325 2670 ---- ---- 2.176A 2.176A 2.029 -.335 2.364 2675 ---- 2.521B 2.068A 2.521B 2.066 -.337 2.403 2680 ---- ---- ---- 2.237A 2.103 ---- ---- 2685 ---- ---- ---- 2.274A 2.140 ---- ---- 2700 ---- 2.725B 2.255A 2.725B 2.252 -.350 2.602 3 2725 ---- 2.934B 2.447A 2.934B 2.445 -.361 2.806 2750 ---- 3.147B 2.646A 3.147B 2.644 -.371 3.015 1 2775 ---- 3.364B 2.848A 3.364B 2.848 -.381 3.229 2800 ---- 3.584B 3.057A 3.583B 3.056 -.390 3.446 2825 ---- 3.807B 3.269A 3.806B 3.268 -.398 3.666 1 2850 ---- 4.034B 3.485A 4.034B 3.484 -.406 3.890 2875 ---- 4.262B 3.704A 4.262B 3.704 -.412 4.116 2900 ---- 4.492B 3.927A 4.490B 3.926 -.418 4.344 2925 ---- 4.724B 4.151A 4.724B 4.151 -.424 4.575 2950 ---- 4.958B 4.378A 4.958B 4.379 -.428 4.807 2975 ---- 5.193B 4.608A 5.191B 4.608 -.433 5.041 3000 ---- 5.430B 4.839A 5.430B 4.840 -.437 5.277 3025 ---- 5.668B 5.073A 5.668B 5.073 -.440 5.513 3050 ---- 5.907B 5.308A 5.905B 5.308 -.443 1 5.751 12 3075 ---- 6.147B 5.544A 6.145B 5.544 -.446 5.990 3100 ---- 6.388B 5.782A 6.388B 5.781 -.449 6.230 1 3125 ---- 6.630B 6.020A 6.630B 6.019 -.452 6.471 3150 ---- 6.872B 6.260A 6.871B 6.258 -.455 6.713 3175 ---- 7.116B 6.500A 7.116B 6.499 -.456 6.955 3200 ---- 7.359B 6.741A 7.358B 6.740 -.458 7.198 3225 ---- 7.604B 6.983A 7.604B 6.982 -.460 7.442 3250 ---- 7.848B 7.226A 7.848B 7.224 -.462 7.686 3275 ---- 7.953B 7.470A 7.953B 7.468 -.463 7.931 3300 ---- ---- 7.713A 7.713A 7.712 -.464 8.176 3325 ---- ---- 7.958A 7.958A 7.956 -.466 8.422 3350 ---- ---- ---- ---- 8.201 -.466 8.667 3375 ---- ---- ---- ---- 8.446 -.468 8.914 3400 ---- ---- ---- ---- 8.692 -.468 9.160 3425 ---- ---- ---- ---- 8.939 -.468 9.407 3450 ---- ---- ---- ---- 9.185 -.470 9.655 3475 ---- ---- ---- ---- 9.432 -.470 9.902 3500 ---- ---- ---- ---- 9.679 -.471 10.150 3525 ---- ---- ---- ---- 9.927 -.471 10.398 3550 ---- ---- ---- ---- 10.175 -.471 10.646 3575 ---- ---- ---- ---- 10.423 -.472 10.895 3600 ---- ---- ---- ---- 10.671 -.473 11.144 3625 ---- ---- ---- ---- 10.920 -.473 11.393 3650 ---- ---- ---- ---- 11.169 -.473 11.642 3675 ---- ---- ---- ---- 11.418 -.474 11.892 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 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .002 -.001 .003 1 1375 ---- ---- ---- ---- .002 -.002 .004 203 1400 ---- ---- ---- ---- .003 -.001 .004 2 1425 ---- ---- ---- ---- .004 -.001 .005 3 1450 ---- ---- ---- ---- .004 -.002 .006 202 1475 ---- ---- ---- ---- .005 -.002 .007 1500 ---- ---- ---- ---- .006 -.002 .008 6 1525 ---- ---- ---- ---- .007 -.002 .009 1 1550 ---- ---- ---- ---- .008 -.003 .011 2 1575 ---- ---- ---- ---- .010 -.002 .012 1 1600 ---- ---- ---- ---- .011 -.003 .014 134 1625 ---- ---- ---- ---- .013 -.003 .016 1650 ---- ---- ---- ---- .015 -.003 .018 8 1675 ---- ---- ---- ---- .017 -.004 .021 1 1700 ---- ---- ---- ---- .020 -.004 .024 8 1725 ---- ---- ---- ---- .023 -.004 .027 165 1750 ---- ---- .030A .030A .027 -.004 1 .031 41 1775 ---- ---- .033A .033A .031 -.004 .035 192 1800 .042 .042 .037A .037A .035 -.005 1 .040 307 1825 ---- ---- .042A .042A .040 -.005 .045 6 1850 ---- .053B .047A .053B .045 -.006 .051 103 1875 ---- .060B .053A .060B .051 -.007 .058 11 1900 ---- .068B .060A .068B .057 -.009 .066 104 1925 ---- .077B .067A .077B .064 -.011 6 .075 150 1950 ---- .088B .075A .088B .073 -.012 .085 39 1975 ---- .100B .084A .100B .082 -.014 .096 3 2000 ---- .113B .095A .113B .092 -.017 5 .109 2 249 2025 ---- .129B .107A .129B .104 -.020 .124 49 2050 .150 .150 .120 .120 .117 -.024 30 .141 2 725 2075 ---- .169B .136A .169B .133 -.027 .160 22 2100 .150 .194B .150 .150 .151 -.032 1 .183 8 220 2125 ---- .223B .174A .223B .171 -.038 .209 173 2150 ---- .256B .198A .256B .195 -.044 .239 1 247 2175 ---- .295B .225A .295B .223 -.051 .274 30 2200 ---- .338B .257A .338B .255 -.059 .314 222 2225 ---- .389B .293A .389B .292 -.069 .361 47 2250 ---- .446B .335A .446B .334 -.079 .413 25 2275 .507 .511B .384A .384A .383 -.091 17 .474 230 2300 .448 .583B .439A .449 .439 -.102 2 .541 183 2325 ---- .665B .501A .665B .502 -.115 .617 101 2350 ---- .755B .572A .755B .572 -.130 .702 1 229 2375 .823 .854B .651A .651A .651 -.144 1 .795 2 186 2400 ---- .961B .738A .961B .739 -.159 .898 225 2425 1.020 1.079B .834A .834A .835 -.175 8 1.010 8 32 2450 ---- 1.206B .939A 1.201B .941 -.189 1.130 59 2475 ---- 1.341B 1.052A 1.341B 1.055 -.205 1.260 62 76 2500 ---- 1.484B 1.175A 1.479B 1.178 -.220 44 1.398 1 192 2525 ---- 1.636B 1.307A 1.631B 1.309 -.236 1.545 9 2550 ---- 1.797B 1.447A 1.797B 1.449 -.251 1.700 23 2575 ---- 1.964B 1.594A 1.964B 1.596 -.266 1.862 100 2600 ---- 2.138B 1.749A 2.138B 1.751 -.280 2.031 18 2625 ---- 2.317B 1.912A 2.317B 1.913 -.294 2.207 35 2650 ---- 2.495B 2.085A 2.495B 2.082 -.308 2.390 2675 ---- 2.687B 2.261A 2.687B 2.257 -.321 2.578 111 2700 ---- 2.886B 2.442A 2.886B 2.439 -.332 2.771 4 2725 ---- 3.088B 2.629A 3.088B 2.626 -.343 2.969 2750 ---- 3.294B 2.821A 3.292B 2.818 -.354 3.172 1 2775 ---- 3.504B 3.018A 3.504B 3.015 -.363 3.378 2800 ---- 3.717B 3.219A 3.717B 3.216 -.373 3.589 1 2825 ---- 3.934B 3.424A 3.932B 3.421 -.381 3.802 2850 ---- 4.154B 3.634A 4.154B 3.630 -.389 4.019 1 2875 ---- 4.376B 3.847A 4.376B 3.843 -.395 4.238 2900 ---- 4.600B 4.062A 4.598B 4.059 -.401 4.460 1 2925 ---- 4.827B 4.281A 4.827B 4.277 -.407 4.684 1 2950 ---- 5.055B 4.501A 5.055B 4.498 -.412 4.910 2975 ---- 5.285B 4.725A 5.285B 4.722 -.416 5.138 3000 ---- 5.516B 4.950A 5.516B 4.947 -.421 5.368 7 186 3025 ---- 5.749B 5.176A 5.749B 5.175 -.425 5.600 3050 ---- 5.983B 5.405A 5.983B 5.404 -.428 5.832 3075 ---- 6.218B 5.637A 6.216B 5.635 -.431 6.066 3100 ---- 6.455B 5.868A 6.455B 5.867 -.435 6.302 3125 ---- 6.693B 6.103A 6.693B 6.100 -.438 6.538 1 3150 ---- 6.931B 6.337A 6.931B 6.335 -.440 6.775 3175 ---- 7.170B 6.573A 7.170B 6.571 -.443 7.014 1 3200 ---- 7.410B 6.810A 7.410B 6.807 -.446 7.253 1 3225 ---- 7.651B 7.048A 7.651B 7.045 -.448 7.493 3250 ---- 7.892B 7.286A 7.891B 7.284 -.450 7.734 1 3275 ---- 8.135B 7.526A 8.135B 7.523 -.452 7.975 15 3300 ---- 8.377B 7.766A 8.375B 7.763 -.454 8.217 1 3325 ---- 8.620B 8.007A 8.619B 8.004 -.455 8.459 3350 ---- 8.864B 8.249A 8.862B 8.245 -.457 8.702 3375 ---- 9.108B 8.491A 9.108B 8.487 -.459 8.946 2 3400 ---- 9.353B 8.734A 9.353B 8.730 -.460 9.190 3425 ---- 9.598B 8.976A 9.598B 8.973 -.462 9.435 3450 ---- 9.702B 9.220A 9.702B 9.217 -.463 9.680 3475 ---- ---- 9.464A 9.464A 9.461 -.464 9.925 3500 ---- ---- 9.709A 9.709A 9.706 -.465 10.171 15 3525 ---- ---- ---- ---- 9.951 -.466 10.417 3550 ---- ---- ---- ---- 10.196 -.467 10.663 5 3575 ---- ---- ---- ---- 10.442 -.468 10.910 10 3600 ---- ---- ---- ---- 10.688 -.469 11.157 3625 ---- ---- ---- ---- 10.935 -.469 11.404 3650 ---- ---- ---- ---- 11.182 -.470 11.652 3675 ---- ---- ---- ---- 11.429 -.471 11.900 3700 ---- ---- ---- ---- 11.676 -.472 12.148 3725 ---- ---- ---- ---- 11.924 -.472 12.396 3750 ---- ---- ---- ---- 12.172 -.473 12.645 3775 ---- ---- ---- ---- 12.421 -.473 12.894 19 3800 ---- ---- ---- ---- 12.669 -.474 13.143 79 3825 ---- ---- ---- ---- 12.918 -.474 13.392 3850 ---- ---- ---- ---- 13.167 -.474 13.641 3875 ---- ---- ---- ---- 13.416 -.475 13.891 3900 ---- ---- ---- ---- 13.665 -.476 14.141 3925 ---- ---- ---- ---- 13.915 -.476 14.391 3950 ---- ---- ---- ---- 14.165 -.476 14.641 3975 ---- ---- ---- ---- 14.415 -.476 14.891 4000 ---- ---- ---- ---- 14.665 -.476 15.141 1 4025 ---- ---- ---- ---- 14.915 -.476 15.391 4050 ---- ---- ---- ---- 15.165 -.476 15.641 4075 ---- ---- ---- ---- 15.415 -.476 15.891 4500 ---- ---- ---- ---- 19.665 -.476 20.141 15 1 5000 ---- ---- ---- ---- 24.665 -.476 25.141 6000 ---- ---- ---- ---- 34.665 -.476 35.141 7000 ---- ---- ---- ---- 44.665 -.476 45.141 7500 ---- ---- ---- ---- 49.665 -.476 50.141 8000 ---- ---- ---- ---- 54.665 -.476 55.141 9000 ---- ---- ---- ---- 64.665 -.476 65.141 10000 ---- ---- ---- ---- 74.665 -.476 75.141 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .005 .000 .005 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.001 .007 1425 ---- ---- ---- ---- .007 -.001 .008 1450 ---- ---- ---- ---- .008 -.001 .009 1475 ---- ---- ---- ---- .010 -.001 .011 1500 ---- ---- ---- ---- .011 -.002 .013 1525 ---- ---- ---- ---- .013 -.001 .014 1550 ---- ---- ---- ---- .015 -.002 .017 1575 ---- ---- ---- ---- .017 -.002 .019 1600 ---- ---- ---- ---- .019 -.003 .022 1625 ---- ---- ---- ---- .022 -.003 .025 1650 ---- ---- ---- ---- .025 -.003 .028 1675 ---- ---- ---- ---- .029 -.003 .032 1700 ---- ---- .035A .035A .032 -.004 .036 1725 ---- ---- .039A .039A .036 -.005 .041 1750 ---- ---- .043A .043A .041 -.005 .046 1775 ---- ---- .048A .048A .046 -.006 .052 1800 ---- ---- .053A .053A .052 -.007 .059 1825 ---- ---- .060A .060A .058 -.008 .066 1850 ---- ---- .066A .066A .064 -.009 .073 1875 ---- ---- .073A .073A .071 -.011 .082 1900 ---- ---- .081A .081A .079 -.012 .091 1925 ---- .103B .091A .103B .088 -.014 .102 1950 ---- .115B .101A .115B .098 -.016 .114 1975 ---- .130B .112A .130B .109 -.018 .127 2000 ---- .146B .124A .146B .122 -.020 .142 2025 ---- .165B .138A .165B .135 -.024 .159 3 2050 ---- .186B .154A .186B .151 -.028 .179 2075 ---- .210B .173A .210B .169 -.032 .201 2100 ---- .237B .193A .237B .190 -.036 .226 1 2125 ---- .269B .217A .269B .213 -.042 .255 2150 ---- .304B .243A .304B .240 -.048 .288 2175 ---- .344B .273A .344B .271 -.054 .325 2200 .305 .389B .305 .308B .305 -.062 1 .367 1 1 2225 ---- .440B .346A .440B .344 -.070 .414 2250 ---- .497B .390A .497B .388 -.079 1 .467 5 2275 ---- .561B .440A .561B .438 -.088 .526 2300 ---- .630B .495A .630B .494 -.098 .592 2325 ---- .708B .557A .708B .556 -.109 .665 2350 ---- .793B .626A .793B .626 -.119 2 .745 105 2375 ---- .887B .702A .887B .702 -.131 .833 2400 ---- .987B .785A .987B .786 -.143 .929 1 2425 ---- 1.097B .876A 1.097B .876 -.157 1.033 2450 1.003 1.214B .974A 1.019B .975 -.170 8 1.145 1 2475 ---- 1.339B 1.081A 1.339B 1.080 -.185 1.265 3 2500 ---- 1.471B 1.195A 1.471B 1.194 -.198 3 1.392 2525 ---- 1.612B 1.317A 1.610B 1.314 -.214 1.528 2550 ---- 1.759B 1.446A 1.759B 1.443 -.227 1.670 2575 ---- 1.912B 1.582A 1.912B 1.579 -.241 7 1.820 2600 ---- 2.075B 1.726A 2.073B 1.722 -.255 1.977 75 2625 ---- 2.241B 1.877A 2.241B 1.873 -.267 2.140 7 2650 ---- 2.415B 2.034A 2.415B 2.030 -.279 2.309 7 2675 ---- 2.594B 2.197A 2.594B 2.193 -.291 2.484 2700 ---- 2.766B 2.367A 2.766B 2.363 -.302 2.665 2725 ---- 2.955B 2.546A 2.955B 2.539 -.312 2.851 4 2750 ---- 3.149B 2.726A 3.148B 2.719 -.322 3.041 2775 ---- 3.346B 2.910A 3.346B 2.905 -.331 3.236 2800 ---- 3.550B 3.100A 3.550B 3.095 -.340 3.435 2825 ---- 3.756B 3.294A 3.756B 3.289 -.348 3.637 1 2850 ---- 3.965B 3.492A 3.965B 3.487 -.357 3.844 2875 ---- 4.177B 3.694A 4.177B 3.689 -.364 4.053 2900 ---- 4.392B 3.899A 4.392B 3.895 -.370 4.265 2925 ---- 4.610B 4.107A 4.610B 4.103 -.378 4.481 2950 ---- 4.828B 4.318A 4.828B 4.314 -.384 4.698 2975 ---- 5.052B 4.532A 5.052B 4.528 -.390 4.918 3000 ---- 5.276B 4.749A 5.276B 4.745 -.395 5.140 3025 ---- 5.502B 4.968A 5.502B 4.964 -.400 5.364 3050 ---- 5.729B 5.189A 5.729B 5.185 -.405 5.590 3075 ---- 5.958B 5.412A 5.958B 5.409 -.408 5.817 3100 ---- 6.188B 5.636A 6.188B 5.634 -.412 6.046 3125 ---- 6.420B 5.863A 6.420B 5.860 -.416 6.276 3150 ---- 6.653B 6.091A 6.653B 6.088 -.420 6.508 3175 ---- 6.886B 6.320A 6.885B 6.318 -.423 6.741 3200 ---- 7.121B 6.551A 7.120B 6.549 -.426 6.975 3225 ---- 7.357B 6.783A 7.356B 6.781 -.429 7.210 3250 ---- 7.594B 7.016A 7.592B 7.014 -.431 7.445 3275 ---- 7.832B 7.251A 7.832B 7.248 -.434 7.682 3300 ---- 8.070B 7.486A 8.070B 7.483 -.437 7.920 3325 ---- 8.309B 7.722A 8.307B 7.719 -.439 8.158 3350 ---- 8.549B 7.959A 8.547B 7.956 -.441 8.397 3375 ---- 8.790B 8.196A 8.790B 8.193 -.444 8.637 3400 ---- 9.031B 8.435A 9.031B 8.432 -.446 8.878 3425 ---- 9.273B 8.674A 9.273B 8.671 -.448 9.119 3450 ---- 9.515B 8.914A 9.515B 8.911 -.449 9.360 3475 ---- 9.757B 9.155A 9.756B 9.151 -.452 9.603 3500 ---- 10.000B 9.396A 9.999B 9.392 -.453 9.845 13 3525 ---- 10.244B 9.637A 10.244B 9.634 -.455 10.089 3550 ---- 10.488B 9.879A 10.488B 9.876 -.456 10.332 3575 ---- 10.733B 10.122A 10.733B 10.119 -.457 10.576 3600 ---- 10.977B 10.365A 10.977B 10.362 -.459 10.821 2 SO FEB24 Silver Option PUT 1500 ---- ---- ---- ---- .018 -.001 .019 1525 ---- ---- ---- ---- .020 -.002 .022 1550 ---- ---- ---- ---- .023 -.002 .025 1575 ---- ---- ---- ---- .026 -.002 .028 1600 ---- ---- ---- ---- .029 -.003 .032 1625 ---- ---- ---- ---- .033 -.003 .036 1650 ---- ---- ---- ---- .037 -.004 .041 1675 ---- ---- ---- ---- .042 -.004 .046 1700 ---- ---- ---- ---- .047 -.005 .052 1725 ---- ---- ---- ---- .052 -.006 .058 1750 ---- ---- ---- ---- .058 -.007 .065 1775 ---- ---- ---- ---- .065 -.007 .072 1800 ---- ---- .079A .079A .072 -.009 .081 1825 ---- ---- .087A .087A .080 -.010 .090 1850 ---- ---- .097A .097A .090 -.010 .100 1875 ---- ---- .107A .107A .099 -.013 .112 1900 ---- ---- .118A .118A .111 -.013 .124 1925 ---- ---- .129A .129A .123 -.015 .138 1950 ---- ---- .143A .143A .136 -.018 .154 1975 ---- ---- .158A .158A .151 -.020 .171 2000 ---- .191B .175A .191B .168 -.022 .190 2025 ---- .214B .194A .214B .186 -.026 .212 2050 ---- .240B .215A .240B .207 -.030 .237 2075 ---- .269B .238A .269B .231 -.033 .264 2100 ---- .302B .265A .302B .257 -.038 .295 1 1 2125 ---- .339B .293A .339B .286 -.045 .331 2150 ---- .381B .326A .381B .320 -.050 .370 2175 ---- .428B .363A .428B .357 -.057 .414 2200 ---- .480B .405A .480B .399 -.065 .464 2225 ---- .538B .452A .538B .445 -.074 .519 2250 ---- .602B .503A .602B .497 -.083 .580 2275 ---- .672B .561A .672B .554 -.093 .647 2300 ---- .749B .624A .749B .618 -.102 .720 2325 ---- .833B .694A .833B .687 -.113 .800 2350 ---- .924B .769A .924B .763 -.124 .887 2375 ---- 1.022B .852A 1.022B .845 -.136 .981 2400 ---- 1.124B .941A 1.124B .934 -.148 1.082 2425 ---- 1.237B 1.037A 1.237B 1.030 -.160 1.190 2450 ---- 1.356B 1.141A 1.356B 1.134 -.171 1.305 2475 ---- 1.483B 1.255A 1.483B 1.244 -.183 1.427 2500 ---- 1.617B 1.371A 1.617B 1.361 -.195 1.556 2525 ---- 1.758B 1.495A 1.758B 1.485 -.207 1.692 2550 ---- 1.905B 1.626A 1.905B 1.616 -.219 1.835 2575 ---- 2.058B 1.763A 2.058B 1.754 -.230 1.984 2600 ---- 2.218B 1.907A 2.218B 1.898 -.242 2.140 2625 ---- 2.383B 2.057A 2.383B 2.048 -.254 2.302 2650 ---- 2.554B 2.213A 2.554B 2.204 -.265 2.469 2675 ---- 2.730B 2.374A 2.730B 2.366 -.276 2.642 2700 ---- 2.911B 2.541A 2.911B 2.533 -.287 2.820 2725 ---- 3.096B 2.713A 3.096B 2.705 -.297 3.002 2750 ---- 3.286B 2.889A 3.286B 2.882 -.307 3.189 2775 ---- 3.480B 3.071A 3.480B 3.064 -.316 3.380 2800 ---- 3.678B 3.257A 3.678B 3.251 -.323 3.574 2825 ---- 3.879B 3.447A 3.879B 3.441 -.332 3.773 2850 ---- 4.084B 3.640A 4.084B 3.635 -.339 3.974 2875 ---- 4.291B 3.838A 4.291B 3.832 -.347 4.179 2900 ---- 4.502B 4.039A 4.502B 4.033 -.354 4.387 2925 ---- 4.715B 4.242A 4.715B 4.238 -.359 4.597 2950 ---- 4.930B 4.449A 4.930B 4.445 -.366 4.811 2975 ---- 5.148B 4.659A 5.148B 4.655 -.371 5.026 3000 ---- 5.368B 4.871A 5.368B 4.867 -.377 5.244 3025 ---- 5.589B 5.086A 5.589B 5.082 -.382 5.464 3050 ---- 5.812B 5.302A 5.812B 5.299 -.387 5.686 3075 ---- 6.038B 5.521A 6.037B 5.517 -.393 5.910 3100 ---- 6.265B 5.742A 6.265B 5.738 -.397 6.135 3125 ---- 6.493B 5.964A 6.493B 5.961 -.401 6.362 3150 ---- 6.722B 6.188A 6.722B 6.185 -.405 6.590 3175 ---- 6.953B 6.413A 6.953B 6.411 -.408 6.819 3200 ---- 7.184B 6.640A 7.184B 6.638 -.412 7.050 3225 ---- 7.417B 6.869A 7.417B 6.866 -.415 7.281 3250 ---- 7.651B 7.098A 7.651B 7.096 -.418 7.514 3275 ---- 7.886B 7.329A 7.886B 7.326 -.421 7.747 3300 ---- 8.121B 7.561A 8.121B 7.558 -.424 7.982 3325 ---- 8.358B 7.793A 8.358B 7.791 -.426 8.217 3350 ---- 8.595B 8.027A 8.595B 8.025 -.429 8.454 3375 ---- 8.833B 8.262A 8.833B 8.259 -.432 8.691 3400 ---- 9.072B 8.498A 9.072B 8.495 -.434 8.929 3425 ---- 9.311B 8.734A 9.311B 8.731 -.436 9.167 3450 ---- 9.551B 8.971A 9.551B 8.968 -.438 9.406 3475 ---- 9.791B 9.209A 9.791B 9.206 -.440 9.646 3500 ---- 10.032B 9.447A 10.032B 9.445 -.441 9.886 3525 ---- 10.274B 9.686A 10.274B 9.684 -.443 10.127 3550 ---- 10.516B 9.926A 10.516B 9.924 -.445 10.369 3575 ---- 10.758B 10.166A 10.758B 10.164 -.447 10.611 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .004 -.001 .005 1125 ---- ---- ---- ---- .005 .000 .005 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .006 -.001 .007 1200 ---- ---- ---- ---- .007 -.001 .008 1225 ---- ---- ---- ---- .008 -.002 .010 1250 ---- ---- ---- ---- .009 -.002 .011 1275 ---- ---- ---- ---- .011 -.002 .013 1300 ---- ---- ---- ---- .012 -.002 .014 1325 ---- ---- ---- ---- .014 -.002 .016 1350 ---- ---- ---- ---- .016 -.002 .018 1375 ---- ---- ---- ---- .018 -.002 .020 1400 ---- ---- ---- ---- .020 -.003 .023 1425 ---- ---- ---- ---- .023 -.003 .026 1450 ---- ---- ---- ---- .025 -.004 .029 1475 ---- ---- ---- ---- .028 -.004 .032 1500 ---- ---- ---- ---- .032 -.004 .036 1 1525 ---- ---- ---- ---- .035 -.005 .040 1550 ---- ---- ---- ---- .039 -.005 .044 1575 ---- ---- ---- ---- .044 -.005 .049 1600 ---- ---- .053A .053A .048 -.006 .054 1625 ---- ---- .058A .058A .054 -.006 .060 1 1650 ---- ---- .064A .064A .059 -.007 .066 4 1675 ---- ---- .069A .069A .065 -.008 .073 1700 ---- ---- .076A .076A .072 -.008 .080 1 1725 ---- ---- .083A .083A .079 -.009 .088 8 1750 ---- ---- .091A .091A .087 -.010 .097 1 1775 ---- ---- .099A .099A .096 -.011 .107 2 1800 ---- ---- .109A .109A .105 -.012 .117 101 1825 ---- ---- .119A .119A .115 -.014 .129 1850 ---- .143B .130A .143B .127 -.015 .142 1 1875 ---- .158B .143A .158B .139 -.017 .156 1900 ---- .175B .156A .175B .153 -.019 .172 1925 ---- .195B .171A .195B .168 -.022 .190 1 1950 ---- .216B .188A .216B .185 -.025 .210 1975 ---- .240B .207A .240B .203 -.029 .232 1 2000 ---- .266B .228A .266B .224 -.033 .257 9 2025 ---- .296B .252A .296B .248 -.036 .284 2050 ---- .328B .278A .328B .274 -.041 .315 2075 ---- .364B .307A .364B .303 -.046 .349 10 2100 ---- .404B .339A .404B .335 -.052 .387 298 2125 ---- .448B .374A .448B .371 -.058 .429 13 2150 ---- .497B .413A .496B .411 -.064 .475 14 2175 ---- .551B .457A .550B .455 -.071 .526 1 2200 ---- .611B .505A .611B .503 -.079 .582 1 190 2225 ---- .676B .558A .676B .556 -.087 .643 7 2250 ---- .746B .616A .746B .615 -.095 .710 3 2275 ---- .823B .680A .823B .678 -.105 .783 9 2300 ---- .906B .749A .906B .748 -.114 .862 96 2325 ---- .995B .824A .995B .823 -.124 .947 6 2350 ---- 1.091B .906A 1.084B .905 -.133 1.038 14 2375 ---- 1.192B .994A 1.186B .992 -.144 1.136 2400 ---- 1.302B 1.088A 1.280B 1.086 -.155 1.241 8 2425 ---- 1.417B 1.188A 1.396B 1.186 -.166 1.352 75 2450 ---- 1.541B 1.295A 1.533B 1.293 -.177 1.470 1 2475 ---- 1.669B 1.409A 1.662B 1.406 -.188 1.594 4 2500 ---- 1.805B 1.528A 1.787B 1.525 -.200 1.725 125 2525 ---- 1.946B 1.657A 1.928B 1.651 -.212 1.863 32 2550 ---- 2.093B 1.788A 2.075B 1.783 -.223 2.006 10 2575 ---- 2.247B 1.927A 2.225B 1.922 -.234 2.156 2600 ---- 2.406B 2.072A 2.382B 2.067 -.244 2.311 51 2625 ---- 2.571B 2.222A 2.547B 2.217 -.255 2.472 30 2650 ---- 2.740B 2.379A 2.717B 2.373 -.266 2.639 121 2675 ---- 2.914B 2.540A 2.914B 2.535 -.275 2.810 2700 ---- 3.093B 2.706A 3.093B 2.702 -.284 2.986 21 2725 ---- 3.277B 2.877A 3.277B 2.873 -.293 3.166 1 2750 ---- 3.465B 3.054A 3.465B 3.049 -.302 3.351 2775 ---- 3.637B 3.244A 3.637B 3.230 -.309 3.539 8 2800 ---- 3.831B 3.428A 3.831B 3.414 -.317 3.731 2825 ---- 4.029B 3.615A 4.029B 3.602 -.325 3.927 2850 ---- 4.229B 3.805A 4.229B 3.794 -.331 4.125 2875 ---- 4.433B 4.000A 4.433B 3.988 -.339 4.327 2900 ---- 4.640B 4.197A 4.639B 4.186 -.345 4.531 2925 ---- 4.848B 4.397A 4.848B 4.387 -.351 4.738 2950 ---- 5.061B 4.601A 5.060B 4.591 -.356 4.947 2975 ---- 5.274B 4.806A 5.273B 4.797 -.362 5.159 15 3000 ---- 5.489B 5.015A 5.489B 5.005 -.368 5.373 3025 ---- 5.707B 5.225A 5.707B 5.216 -.373 5.589 3050 ---- 5.927B 5.438A 5.926B 5.429 -.377 5.806 3075 ---- 6.147B 5.653A 6.147B 5.644 -.382 6.026 3100 ---- 6.371B 5.870A 6.371B 5.860 -.387 6.247 3125 ---- 6.596B 6.088A 6.596B 6.079 -.390 6.469 3150 ---- 6.821B 6.308A 6.821B 6.299 -.395 6.694 3175 ---- 7.048B 6.530A 7.047B 6.521 -.398 6.919 3200 ---- 7.277B 6.753A 7.277B 6.744 -.402 7.146 1 3225 ---- 7.506B 6.978A 7.506B 6.969 -.405 7.374 1 1 3250 ---- 7.736B 7.204A 7.736B 7.195 -.408 7.603 1 1 3275 ---- 7.968B 7.431A 7.968B 7.422 -.411 7.833 3300 ---- 8.199B 7.659A 8.199B 7.650 -.414 8.064 3325 ---- 8.434B 7.889A 8.434B 7.879 -.418 8.297 3350 ---- 8.668B 8.119A 8.668B 8.110 -.420 8.530 1 3375 ---- 8.903B 8.351A 8.903B 8.341 -.423 8.764 1 1 3400 ---- 9.137B 8.583A 9.136B 8.573 -.425 8.998 3425 ---- 9.374B 8.816A 9.374B 8.806 -.428 9.234 3450 ---- 9.611B 9.050A 9.611B 9.040 -.430 9.470 3 3475 ---- 9.849B 9.284A 9.849B 9.275 -.432 9.707 3 3500 ---- 10.087B 9.520A 10.086B 9.510 -.435 9.945 1 3525 ---- 10.326B 9.756A 10.326B 9.746 -.437 10.183 3550 ---- 10.566B 9.993A 10.566B 9.983 -.439 10.422 3575 ---- 10.805B 10.231A 10.805B 10.221 -.440 10.661 3600 ---- 11.046B 10.469A 11.046B 10.459 -.442 10.901 1 3625 ---- 11.287B 10.707A 11.287B 10.697 -.444 11.141 3650 ---- 11.528B 10.946A 11.527B 10.936 -.446 11.382 3675 ---- 11.770B 11.186A 11.770B 11.176 -.447 11.623 1 3700 ---- 12.013B 11.426A 12.013B 11.416 -.449 11.865 78 4000 ---- ---- 14.341A 14.341A 14.333 -.462 14.795 10 5000 ---- ---- ---- ---- 24.294 -.474 24.768 4 7000 ---- ---- ---- ---- 44.294 -.474 44.768 10000 ---- ---- ---- ---- 74.294 -.474 74.768 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .026 -.003 .029 1375 ---- ---- ---- ---- .030 -.003 .033 1400 ---- ---- ---- ---- .033 -.004 .037 1425 ---- ---- ---- ---- .037 -.004 .041 1450 ---- ---- ---- ---- .042 -.004 .046 1475 ---- ---- ---- ---- .046 -.005 .051 1500 ---- ---- ---- ---- .051 -.006 .057 1525 ---- ---- ---- ---- .057 -.006 .063 1550 ---- ---- ---- ---- .063 -.007 .070 1575 ---- ---- ---- ---- .070 -.007 .077 1600 ---- ---- ---- ---- .077 -.008 .085 1625 ---- ---- ---- ---- .084 -.009 .093 1650 ---- ---- ---- ---- .093 -.010 .103 1675 ---- ---- ---- ---- .102 -.011 .113 1700 ---- ---- .123A .123A .112 -.012 .124 1725 ---- ---- .133A .133A .122 -.014 .136 1750 ---- ---- .144A .144A .134 -.015 .149 1775 ---- ---- .156A .156A .147 -.016 .163 1800 ---- ---- .169A .169A .161 -.017 .178 1825 ---- ---- .183A .183A .176 -.019 .195 1850 ---- ---- .199A .199A .192 -.021 .213 1875 ---- ---- .217A .217A .210 -.024 .234 1900 ---- .257B .236A .236A .229 -.027 .256 1925 ---- .284B .257A .284B .251 -.029 .280 1950 ---- .312B .280A .312B .274 -.033 .307 1975 ---- .343B .306A .343B .300 -.036 .336 2000 ---- .377B .334A .377B .328 -.040 .368 5 2025 ---- .414B .364A .414B .358 -.045 .403 2050 ---- .454B .398A .454B .392 -.049 .441 2075 ---- .499B .435A .497B .429 -.054 .483 2100 ---- .547B .475A .545B .469 -.060 .529 5 2125 ---- .599B .519A .599B .513 -.066 .579 2150 ---- .656B .567A .654B .561 -.072 .633 1 2175 ---- .718B .619A .717B .613 -.079 .692 2200 ---- .783B .675A .783B .669 -.086 .755 2225 ---- .856B .736A .854B .730 -.094 .824 106 2250 ---- .932B .801A .931B .796 -.101 .897 2275 ---- 1.014B .872A 1.012B .867 -.109 .976 1 2300 ---- 1.101B .948A 1.100B .943 -.117 1.060 1 2325 ---- 1.194B 1.029A 1.192B 1.024 -.125 1.149 2350 ---- 1.293B 1.115A 1.289B 1.111 -.133 1.244 1 2375 ---- 1.396B 1.207A 1.395B 1.202 -.143 1.345 2400 ---- 1.507B 1.305A 1.507B 1.300 -.151 1.451 5 2425 ---- 1.623B 1.408A 1.620B 1.403 -.159 1.562 2450 ---- 1.744B 1.517A 1.735B 1.511 -.169 1.680 2475 ---- 1.871B 1.631A 1.846B 1.626 -.177 1.803 2500 ---- 2.003B 1.751A 1.978B 1.745 -.186 1.931 2525 ---- 2.141B 1.876A 2.134B 1.870 -.195 2.065 2550 ---- 2.284B 2.007A 2.265B 2.001 -.203 2.204 2575 ---- 2.432B 2.142A 2.425B 2.136 -.213 2.349 2600 ---- 2.585B 2.283A 2.576B 2.277 -.221 2.498 75 2625 ---- 2.743B 2.429A 2.736B 2.423 -.230 2.653 2650 ---- 2.906B 2.579A 2.897B 2.573 -.239 2.812 2675 ---- 3.072B 2.735A 3.066B 2.729 -.247 2.976 2700 ---- 3.244B 2.894A 3.233B 2.888 -.256 3.144 2725 ---- 3.417B 3.058A 3.406B 3.053 -.263 3.316 2750 ---- 3.596B 3.226A 3.596B 3.221 -.272 3.493 2775 ---- 3.778B 3.398A 3.778B 3.393 -.279 3.672 2800 ---- 3.965B 3.574A 3.965B 3.569 -.287 3.856 2825 ---- 4.125B 3.752A 4.125B 3.748 -.294 4.042 2850 ---- 4.317B 3.940A 4.316B 3.931 -.301 4.232 2875 ---- 4.511B 4.125A 4.511B 4.117 -.308 4.425 2900 ---- 4.708B 4.313A 4.707B 4.306 -.314 4.620 2925 ---- 4.907B 4.505A 4.907B 4.498 -.320 4.818 2950 ---- 5.109B 4.698A 5.108B 4.693 -.326 5.019 2975 ---- 5.313B 4.895A 5.312B 4.890 -.332 5.222 3000 ---- 5.520B 5.094A 5.519B 5.090 -.337 5.427 3025 ---- 5.729B 5.296A 5.728B 5.292 -.342 5.634 3050 ---- 5.939B 5.499A 5.938B 5.496 -.348 5.844 3075 ---- 6.152B 5.705A 6.151B 5.702 -.353 6.055 3100 ---- 6.366B 5.913A 6.365B 5.911 -.357 6.268 3125 ---- 6.582B 6.123A 6.581B 6.121 -.362 6.483 3150 ---- 6.799B 6.335A 6.799B 6.333 -.366 6.699 3175 ---- 7.018B 6.549A 7.017B 6.546 -.371 6.917 3200 ---- 7.239B 6.764A 7.238B 6.762 -.374 7.136 3225 ---- 7.461B 6.981A 7.460B 6.978 -.379 7.357 3250 ---- 7.684B 7.199A 7.683B 7.197 -.382 7.579 3275 ---- 7.908B 7.419A 7.908B 7.416 -.386 7.802 3300 ---- 8.134B 7.639A 8.134B 7.637 -.390 8.027 3325 ---- 8.360B 7.862A 8.360B 7.859 -.393 8.252 3350 ---- 8.588B 8.085A 8.587B 8.082 -.396 8.478 3375 ---- 8.817B 8.310A 8.816B 8.307 -.399 8.706 3400 ---- 9.046B 8.535A 9.046B 8.532 -.402 8.934 3425 ---- 9.277B 8.762A 9.277B 8.759 -.404 9.163 3450 ---- 9.508B 8.990A 9.507B 8.986 -.407 9.393 3475 ---- 9.740B 9.218A 9.739B 9.214 -.410 9.624 3500 ---- 9.973B 9.448A 9.972B 9.444 -.412 9.856 3525 ---- 10.207B 9.678A 10.207B 9.674 -.414 10.088 3550 ---- 10.441B 9.909A 10.440B 9.905 -.416 10.321 3575 ---- 10.676B 10.141A 10.676B 10.136 -.419 10.555 3600 ---- 10.912B 10.374A 10.911B 10.369 -.421 10.790 3625 ---- 11.148B 10.607A 11.148B 10.602 -.423 11.025 3650 ---- 11.384B 10.841A 11.384B 10.836 -.425 11.261 3675 ---- 11.622B 11.076A 11.622B 11.070 -.427 11.497 3700 ---- 11.860B 11.312A 11.860B 11.305 -.429 11.734 3725 ---- 12.098B 11.548A 12.098B 11.541 -.431 11.972 4000 ---- 14.752B 14.179A 14.752B 14.168 -.449 14.617 4500 ---- ---- ---- ---- 19.066 -.470 19.536 5000 ---- ---- ---- ---- 24.057 -.475 24.532 6000 ---- ---- ---- ---- 34.057 -.475 34.532 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .003 .000 .003 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 -.001 .006 1000 ---- ---- ---- ---- .006 -.001 .007 1025 ---- ---- ---- ---- .007 -.001 .008 1050 ---- ---- ---- ---- .008 -.001 .009 1075 ---- ---- ---- ---- .009 -.002 .011 1100 ---- ---- ---- ---- .010 -.003 .013 1125 ---- ---- ---- ---- .012 -.003 .015 1150 ---- ---- ---- ---- .014 -.003 .017 1175 ---- ---- ---- ---- .016 -.003 .019 1200 ---- ---- ---- ---- .019 -.003 .022 1225 ---- ---- ---- ---- .021 -.004 .025 1250 ---- ---- ---- ---- .024 -.005 .029 1275 ---- ---- ---- ---- .028 -.005 .033 1300 ---- ---- ---- ---- .031 -.006 .037 1325 ---- ---- ---- ---- .035 -.007 .042 1350 ---- ---- ---- ---- .040 -.007 .047 1375 ---- ---- ---- ---- .045 -.008 .053 1400 ---- ---- ---- ---- .050 -.009 .059 1425 ---- ---- ---- ---- .056 -.010 .066 1450 ---- ---- ---- ---- .062 -.011 .073 1475 ---- ---- ---- ---- .069 -.012 .081 1500 ---- ---- ---- ---- .077 -.013 .090 1525 ---- ---- ---- ---- .085 -.015 .100 1550 ---- ---- ---- ---- .094 -.016 .110 1575 ---- ---- ---- ---- .103 -.018 .121 1600 ---- ---- ---- ---- .114 -.019 .133 1625 ---- ---- ---- ---- .125 -.021 .146 1650 ---- ---- ---- ---- .137 -.023 .160 1675 ---- ---- ---- ---- .150 -.025 .175 1700 ---- ---- ---- ---- .164 -.027 .191 1725 ---- ---- ---- ---- .179 -.029 .208 1750 ---- ---- ---- ---- .195 -.031 .226 1775 ---- ---- ---- ---- .212 -.034 .246 1800 ---- ---- ---- ---- .230 -.037 .267 12 1825 ---- ---- ---- ---- .250 -.039 .289 1850 ---- ---- ---- ---- .270 -.043 .313 1875 ---- ---- ---- ---- .293 -.046 .339 1900 ---- ---- ---- ---- .317 -.050 .367 1925 ---- ---- ---- ---- .344 -.053 .397 1950 ---- ---- ---- ---- .373 -.057 .430 1975 ---- ---- ---- ---- .405 -.061 .466 2000 ---- ---- ---- ---- .440 -.065 .505 201 2025 ---- ---- ---- ---- .479 -.069 .548 2050 ---- ---- ---- ---- .521 -.074 .595 2075 ---- ---- ---- ---- .567 -.080 .647 2100 ---- ---- ---- ---- .618 -.085 .703 2125 ---- ---- ---- ---- .672 -.091 .763 2150 ---- ---- ---- ---- .731 -.097 .828 2175 ---- ---- ---- ---- .795 -.102 .897 2200 ---- ---- ---- ---- .863 -.108 .971 2225 ---- ---- ---- ---- .935 -.115 1.050 2250 ---- ---- ---- ---- 1.011 -.122 1.133 2275 ---- ---- ---- ---- 1.092 -.128 1.220 2300 ---- ---- ---- ---- 1.177 -.135 1.312 1 2325 ---- ---- ---- ---- 1.267 -.142 1.409 2350 ---- ---- ---- ---- 1.360 -.149 1.509 2 2375 ---- ---- ---- ---- 1.457 -.156 1.613 2400 ---- ---- ---- ---- 1.558 -.164 1.722 2425 ---- ---- ---- ---- 1.663 -.171 1.834 2450 ---- ---- ---- ---- 1.772 -.179 1.951 2475 ---- ---- ---- ---- 1.886 -.186 2.072 2500 ---- ---- ---- ---- 2.003 -.195 2.198 2525 ---- ---- ---- ---- 2.126 -.202 2.328 2550 ---- ---- ---- ---- 2.252 -.211 2.463 2575 ---- ---- ---- ---- 2.384 -.219 2.603 2600 ---- ---- ---- ---- 2.520 -.228 2.748 2625 ---- ---- ---- ---- 2.660 -.238 2.898 12 2650 ---- ---- ---- ---- 2.806 -.246 3.052 2675 ---- ---- ---- ---- 2.956 -.255 3.211 2700 ---- ---- ---- ---- 3.111 -.262 3.373 2725 ---- ---- ---- ---- 3.270 -.270 3.540 2750 ---- ---- ---- ---- 3.433 -.277 3.710 2775 ---- ---- ---- ---- 3.600 -.283 3.883 2800 ---- ---- ---- ---- 3.770 -.289 4.059 2825 ---- ---- ---- ---- 3.943 -.295 4.238 2850 ---- ---- ---- ---- 4.120 -.300 4.420 2875 ---- ---- ---- ---- 4.300 -.305 4.605 2900 ---- ---- ---- ---- 4.482 -.310 4.792 2925 ---- ---- ---- ---- 4.666 -.315 4.981 2950 ---- ---- ---- ---- 4.853 -.321 5.174 2975 ---- ---- ---- ---- 5.043 -.325 5.368 3000 ---- ---- ---- ---- 5.234 -.331 5.565 3025 ---- ---- ---- ---- 5.427 -.337 5.764 3050 ---- ---- ---- ---- 5.622 -.344 5.966 3075 ---- ---- ---- ---- 5.820 -.350 6.170 3100 ---- ---- ---- ---- 6.022 -.354 6.376 3125 ---- ---- ---- ---- 6.227 -.356 6.583 3150 ---- ---- ---- ---- 6.435 -.358 6.793 3175 ---- ---- ---- ---- 6.647 -.357 7.004 3200 ---- ---- ---- ---- 6.860 -.357 7.217 3225 ---- ---- ---- ---- 7.074 -.357 7.431 3250 ---- ---- ---- ---- 7.290 -.356 7.646 3275 ---- ---- ---- ---- 7.506 -.355 7.861 3300 ---- ---- ---- ---- 7.721 -.356 8.077 15 3325 ---- ---- ---- ---- 7.937 -.357 8.294 3350 ---- ---- ---- ---- 8.152 -.359 8.511 3375 ---- ---- ---- ---- 8.367 -.362 8.729 3400 ---- ---- ---- ---- 8.583 -.365 8.948 3425 ---- ---- ---- ---- 8.799 -.369 9.168 3450 ---- ---- ---- ---- 9.017 -.372 9.389 3475 ---- ---- ---- ---- 9.235 -.377 9.612 3500 ---- ---- ---- ---- 9.456 -.379 9.835 3525 ---- ---- ---- ---- 9.678 -.383 10.061 3550 ---- ---- ---- ---- 9.901 -.386 10.287 3575 ---- ---- ---- ---- 10.127 -.388 10.515 3600 ---- ---- ---- ---- 10.353 -.392 10.745 3625 ---- ---- ---- ---- 10.581 -.394 10.975 3650 ---- ---- ---- ---- 10.810 -.396 11.206 3675 ---- ---- ---- ---- 11.041 -.397 11.438 3700 ---- ---- ---- ---- 11.272 -.400 11.672 3725 ---- ---- ---- ---- 11.504 -.402 11.906 3750 ---- ---- ---- ---- 11.737 -.403 12.140 3775 ---- ---- ---- ---- 11.970 -.405 12.375 3800 ---- ---- ---- ---- 12.205 -.406 12.611 3825 ---- ---- ---- ---- 12.440 -.408 12.848 3850 ---- ---- ---- ---- 12.675 -.410 13.085 3875 ---- ---- ---- ---- 12.911 -.411 13.322 3900 ---- ---- ---- ---- 13.148 -.412 13.560 3925 ---- ---- ---- ---- 13.385 -.413 13.798 3950 ---- ---- ---- ---- 13.622 -.415 14.037 3975 ---- ---- ---- ---- 13.860 -.416 14.276 4000 ---- ---- ---- ---- 14.098 -.418 14.516 4025 ---- ---- ---- ---- 14.337 -.419 14.756 4050 ---- ---- ---- ---- 14.576 -.420 14.996 4075 ---- ---- ---- ---- 14.816 -.421 15.237 4100 ---- ---- ---- ---- 15.056 -.422 15.478 4500 ---- ---- ---- ---- 18.938 -.437 19.375 4700 ---- ---- ---- ---- 20.901 -.444 21.345 4900 ---- ---- ---- ---- 22.874 -.450 23.324 5000 ---- ---- ---- ---- 23.863 -.454 24.317 5500 ---- ---- ---- ---- 28.834 -.471 29.305 6000 ---- ---- ---- ---- 33.830 -.475 34.305 7000 ---- ---- ---- ---- 43.830 -.475 44.305 7500 ---- ---- ---- ---- 48.830 -.475 49.305 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .012 -.001 .013 750 ---- ---- ---- ---- .013 -.002 .015 775 ---- ---- ---- ---- .015 -.002 .017 800 ---- ---- ---- ---- .017 -.003 .020 825 ---- ---- ---- ---- .020 -.002 .022 850 ---- ---- ---- ---- .022 -.003 .025 875 ---- ---- ---- ---- .025 -.004 .029 900 ---- ---- ---- ---- .028 -.004 .032 925 ---- ---- ---- ---- .032 -.004 .036 950 ---- ---- ---- ---- .035 -.005 .040 975 ---- ---- ---- ---- .039 -.005 .044 1000 ---- ---- ---- ---- .043 -.006 .049 1025 ---- ---- ---- ---- .047 -.006 .053 1050 ---- ---- ---- ---- .052 -.007 .059 1075 ---- ---- ---- ---- .057 -.007 .064 1100 ---- ---- ---- ---- .062 -.008 .070 1125 ---- ---- ---- ---- .068 -.008 .076 1150 ---- ---- ---- ---- .074 -.009 .083 1175 ---- ---- ---- ---- .080 -.010 .090 1200 ---- ---- ---- ---- .086 -.011 .097 1225 ---- ---- ---- ---- .093 -.012 .105 1250 ---- ---- ---- ---- .101 -.012 .113 1275 ---- ---- ---- ---- .108 -.013 .121 1300 ---- ---- ---- ---- .116 -.014 .130 1325 ---- ---- ---- ---- .124 -.016 .140 1350 ---- ---- ---- ---- .133 -.016 .149 1375 ---- ---- ---- ---- .142 -.018 .160 1400 ---- ---- ---- ---- .152 -.018 .170 1425 ---- ---- ---- ---- .162 -.019 .181 1450 ---- ---- ---- ---- .172 -.021 .193 1475 ---- ---- ---- ---- .183 -.022 .205 1500 ---- ---- ---- ---- .195 -.023 .218 1525 ---- ---- ---- ---- .207 -.024 .231 1550 ---- ---- ---- ---- .219 -.027 .246 1575 ---- ---- ---- ---- .233 -.028 .261 1600 ---- ---- ---- ---- .247 -.030 .277 1625 ---- ---- ---- ---- .262 -.032 .294 1650 ---- ---- ---- ---- .279 -.033 .312 1675 ---- ---- ---- ---- .296 -.036 .332 1700 ---- ---- ---- ---- .315 -.038 .353 1725 ---- ---- ---- ---- .336 -.039 .375 1750 ---- ---- ---- ---- .358 -.042 .400 1775 ---- ---- ---- ---- .382 -.044 .426 1800 ---- ---- ---- ---- .407 -.048 .455 1825 ---- ---- ---- ---- .435 -.050 .485 1850 ---- ---- ---- ---- .465 -.053 .518 1875 ---- ---- ---- ---- .497 -.056 .553 1900 ---- ---- ---- ---- .531 -.060 .591 1925 ---- ---- ---- ---- .568 -.063 .631 1950 ---- ---- ---- ---- .607 -.067 .674 1975 ---- ---- ---- ---- .649 -.070 .719 2000 ---- ---- ---- ---- .693 -.075 .768 2025 ---- ---- ---- ---- .741 -.078 .819 2050 ---- ---- ---- ---- .791 -.083 .874 2075 ---- ---- ---- ---- .845 -.087 .932 2100 ---- ---- ---- ---- .902 -.092 .994 2125 ---- ---- ---- ---- .962 -.097 1.059 2150 ---- ---- ---- ---- 1.027 -.101 1.128 2175 ---- ---- ---- ---- 1.095 -.106 1.201 2200 ---- ---- ---- ---- 1.166 -.112 1.278 2225 ---- ---- ---- ---- 1.242 -.117 1.359 2250 ---- ---- ---- ---- 1.323 -.122 1.445 2275 ---- ---- ---- ---- 1.407 -.128 1.535 2300 ---- ---- ---- ---- 1.496 -.133 1.629 2325 ---- ---- ---- ---- 1.590 -.139 1.729 2350 ---- ---- ---- ---- 1.688 -.144 1.832 2375 ---- ---- ---- ---- 1.791 -.150 1.941 2400 ---- ---- ---- ---- 1.898 -.155 2.053 2425 ---- ---- ---- ---- 2.010 -.161 2.171 2450 ---- ---- ---- ---- 2.126 -.167 2.293 2475 ---- ---- ---- ---- 2.246 -.173 2.419 2500 ---- ---- ---- ---- 2.371 -.179 2.550 2525 ---- ---- ---- ---- 2.501 -.184 2.685 2550 ---- ---- ---- ---- 2.635 -.189 2.824 2575 ---- ---- ---- ---- 2.772 -.195 2.967 2600 ---- ---- ---- ---- 2.914 -.201 3.115 2625 ---- ---- ---- ---- 3.060 -.206 3.266 2650 ---- ---- ---- ---- 3.210 -.211 3.421 2675 ---- ---- ---- ---- 3.363 -.216 3.579 2700 ---- ---- ---- ---- 3.520 -.221 3.741 2725 ---- ---- ---- ---- 3.680 -.226 3.906 2750 ---- ---- ---- ---- 3.843 -.231 4.074 2775 ---- ---- ---- ---- 4.009 -.236 4.245 2800 ---- ---- ---- ---- 4.178 -.241 4.419 2825 ---- ---- ---- ---- 4.350 -.245 4.595 2850 ---- ---- ---- ---- 4.525 -.249 4.774 2875 ---- ---- ---- ---- 4.701 -.255 4.956 2900 ---- ---- ---- ---- 4.881 -.258 5.139 2925 ---- ---- ---- ---- 5.062 -.263 5.325 2950 ---- ---- ---- ---- 5.246 -.267 5.513 2975 ---- ---- ---- ---- 5.432 -.270 5.702 3000 ---- ---- ---- ---- 5.620 -.274 5.894 3025 ---- ---- ---- ---- 5.809 -.279 6.088 3050 ---- ---- ---- ---- 6.001 -.282 6.283 3075 ---- ---- ---- ---- 6.194 -.285 6.479 3100 ---- ---- ---- ---- 6.388 -.290 6.678 3125 ---- ---- ---- ---- 6.585 -.292 6.877 3150 ---- ---- ---- ---- 6.782 -.296 7.078 3175 ---- ---- ---- ---- 6.981 -.300 7.281 3200 ---- ---- ---- ---- 7.182 -.303 7.485 3225 ---- ---- ---- ---- 7.384 -.306 7.690 3250 ---- ---- ---- ---- 7.587 -.309 7.896 3275 ---- ---- ---- ---- 7.791 -.312 8.103 3300 ---- ---- ---- ---- 7.997 -.315 8.312 3325 ---- ---- ---- ---- 8.203 -.318 8.521 15 3350 ---- ---- ---- ---- 8.411 -.321 8.732 3375 ---- ---- ---- ---- 8.620 -.323 8.943 3400 ---- ---- ---- ---- 8.830 -.326 9.156 3425 ---- ---- ---- ---- 9.040 -.329 9.369 3450 ---- ---- ---- ---- 9.252 -.332 9.584 3475 ---- ---- ---- ---- 9.465 -.334 9.799 3500 ---- ---- ---- ---- 9.679 -.336 10.015 3525 ---- ---- ---- ---- 9.893 -.339 10.232 3550 ---- ---- ---- ---- 10.109 -.341 10.450 3575 ---- ---- ---- ---- 10.325 -.344 10.669 3600 ---- ---- ---- ---- 10.543 -.346 10.889 3625 ---- ---- ---- ---- 10.761 -.348 11.109 3650 ---- ---- ---- ---- 10.980 -.351 11.331 3675 ---- ---- ---- ---- 11.200 -.353 11.553 3700 ---- ---- ---- ---- 11.421 -.355 11.776 3725 ---- ---- ---- ---- 11.642 -.357 11.999 3750 ---- ---- ---- ---- 11.865 -.359 12.224 3775 ---- ---- ---- ---- 12.088 -.361 12.449 3800 ---- ---- ---- ---- 12.312 -.362 12.674 3825 ---- ---- ---- ---- 12.536 -.365 12.901 3850 ---- ---- ---- ---- 12.761 -.367 13.128 3875 ---- ---- ---- ---- 12.987 -.369 13.356 3900 ---- ---- ---- ---- 13.213 -.371 13.584 3925 ---- ---- ---- ---- 13.441 -.372 13.813 3950 ---- ---- ---- ---- 13.668 -.374 14.042 3975 ---- ---- ---- ---- 13.896 -.376 14.272 4000 ---- ---- ---- ---- 14.125 -.377 14.502 4025 ---- ---- ---- ---- 14.355 -.378 14.733 4050 ---- ---- ---- ---- 14.585 -.380 14.965 4075 ---- ---- ---- ---- 14.815 -.382 15.197 4100 ---- ---- ---- ---- 15.046 -.383 15.429 5000 ---- ---- ---- ---- 23.604 -.424 24.028 6000 ---- ---- ---- ---- 33.414 -.450 33.864 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .104 -.009 .113 950 ---- ---- ---- ---- .113 -.009 .122 975 ---- ---- ---- ---- .122 -.010 .132 1000 ---- ---- ---- ---- .131 -.011 .142 1025 ---- ---- ---- ---- .141 -.012 .153 1050 ---- ---- ---- ---- .152 -.012 .164 1075 ---- ---- ---- ---- .162 -.014 .176 1100 ---- ---- ---- ---- .173 -.015 .188 1125 ---- ---- ---- ---- .185 -.015 .200 1150 ---- ---- ---- ---- .197 -.016 .213 1175 ---- ---- ---- ---- .209 -.018 .227 1200 ---- ---- ---- ---- .222 -.019 .241 1225 ---- ---- ---- ---- .235 -.020 .255 1250 ---- ---- ---- ---- .249 -.021 .270 1275 ---- ---- ---- ---- .263 -.022 .285 1300 ---- ---- ---- ---- .277 -.024 .301 1325 ---- ---- ---- ---- .292 -.025 .317 1350 ---- ---- ---- ---- .308 -.025 .333 1375 ---- ---- ---- ---- .323 -.027 .350 1400 ---- ---- ---- ---- .339 -.029 .368 1425 ---- ---- ---- ---- .356 -.030 .386 1450 ---- ---- ---- ---- .373 -.031 .404 1475 ---- ---- ---- ---- .391 -.032 .423 1500 ---- ---- ---- ---- .408 -.035 .443 1525 ---- ---- ---- ---- .427 -.036 .463 1550 ---- ---- ---- ---- .446 -.038 .484 1575 ---- ---- ---- ---- .466 -.040 .506 1600 ---- ---- ---- ---- .487 -.041 .528 1625 ---- ---- ---- ---- .509 -.043 .552 1650 ---- ---- ---- ---- .532 -.045 .577 1675 ---- ---- ---- ---- .557 -.047 .604 1700 ---- ---- ---- ---- .583 -.049 .632 1725 ---- ---- ---- ---- .610 -.052 .662 1750 ---- ---- ---- ---- .640 -.054 .694 1775 ---- ---- ---- ---- .671 -.057 .728 1800 ---- ---- ---- ---- .705 -.059 .764 1825 ---- ---- ---- ---- .741 -.061 .802 1850 ---- ---- ---- ---- .779 -.064 .843 1875 ---- ---- ---- ---- .819 -.067 .886 1900 ---- ---- ---- ---- .861 -.071 .932 1925 ---- ---- ---- ---- .907 -.073 .980 1950 ---- ---- ---- ---- .954 -.077 1.031 1975 ---- ---- ---- ---- 1.005 -.080 1.085 2000 ---- ---- ---- ---- 1.058 -.084 1.142 2025 ---- ---- ---- ---- 1.114 -.088 1.202 2050 ---- ---- ---- ---- 1.173 -.091 1.264 2075 ---- ---- ---- ---- 1.235 -.095 1.330 2100 ---- ---- ---- ---- 1.300 -.100 1.400 2125 ---- ---- ---- ---- 1.369 -.103 1.472 2150 ---- ---- ---- ---- 1.441 -.107 1.548 2175 ---- ---- ---- ---- 1.517 -.111 1.628 2200 ---- ---- ---- ---- 1.596 -.116 1.712 2225 ---- ---- ---- ---- 1.680 -.120 1.800 2250 ---- ---- ---- ---- 1.767 -.125 1.892 2275 ---- ---- ---- ---- 1.858 -.130 1.988 2300 ---- ---- ---- ---- 1.954 -.134 2.088 2325 ---- ---- ---- ---- 2.054 -.138 2.192 2350 ---- ---- ---- ---- 2.158 -.143 2.301 2375 ---- ---- ---- ---- 2.266 -.148 2.414 2400 ---- ---- ---- ---- 2.379 -.153 2.532 2425 ---- ---- ---- ---- 2.496 -.157 2.653 2450 ---- ---- ---- ---- 2.617 -.162 2.779 2475 ---- ---- ---- ---- 2.743 -.166 2.909 2500 ---- ---- ---- ---- 2.872 -.171 3.043 2525 ---- ---- ---- ---- 3.006 -.176 3.182 2550 ---- ---- ---- ---- 3.143 -.181 3.324 2575 ---- ---- ---- ---- 3.285 -.185 3.470 2600 ---- ---- ---- ---- 3.430 -.189 3.619 2625 ---- ---- ---- ---- 3.579 -.194 3.773 2650 ---- ---- ---- ---- 3.732 -.198 3.930 2675 ---- ---- ---- ---- 3.888 -.202 4.090 2700 ---- ---- ---- ---- 4.047 -.206 4.253 2725 ---- ---- ---- ---- 4.209 -.211 4.420 2750 ---- ---- ---- ---- 4.375 -.214 4.589 2775 ---- ---- ---- ---- 4.543 -.218 4.761 2800 ---- ---- ---- ---- 4.713 -.223 4.936 2825 ---- ---- ---- ---- 4.887 -.226 5.113 2850 ---- ---- ---- ---- 5.062 -.230 5.292 2875 ---- ---- ---- ---- 5.240 -.233 5.473 2900 ---- ---- ---- ---- 5.420 -.237 5.657 2925 ---- ---- ---- ---- 5.602 -.241 5.843 2950 ---- ---- ---- ---- 5.786 -.244 6.030 2975 ---- ---- ---- ---- 5.972 -.247 6.219 3000 ---- ---- ---- ---- 6.160 -.250 6.410 3025 ---- ---- ---- ---- 6.350 -.253 6.603 3050 ---- ---- ---- ---- 6.541 -.256 6.797 3075 ---- ---- ---- ---- 6.733 -.260 6.993 3100 ---- ---- ---- ---- 6.927 -.263 7.190 3125 ---- ---- ---- ---- 7.122 -.266 7.388 3150 ---- ---- ---- ---- 7.319 -.268 7.587 3175 ---- ---- ---- ---- 7.517 -.271 7.788 3200 ---- ---- ---- ---- 7.716 -.274 7.990 3225 ---- ---- ---- ---- 7.916 -.277 8.193 3250 ---- ---- ---- ---- 8.117 -.280 8.397 3275 ---- ---- ---- ---- 8.320 -.282 8.602 3300 ---- ---- ---- ---- 8.523 -.285 8.808 3325 ---- ---- ---- ---- 8.728 -.287 9.015 3350 ---- ---- ---- ---- 8.933 -.290 9.223 3375 ---- ---- ---- ---- 9.139 -.292 9.431 3400 ---- ---- ---- ---- 9.347 -.294 9.641 3425 ---- ---- ---- ---- 9.555 -.296 9.851 3450 ---- ---- ---- ---- 9.764 -.299 10.063 3475 ---- ---- ---- ---- 9.974 -.301 10.275 3500 ---- ---- ---- ---- 10.184 -.303 10.487 3525 ---- ---- ---- ---- 10.396 -.305 10.701 3550 ---- ---- ---- ---- 10.608 -.308 10.916 3575 ---- ---- ---- ---- 10.821 -.310 11.131 3600 ---- ---- ---- ---- 11.035 -.312 11.347 3625 ---- ---- ---- ---- 11.250 -.314 11.564 3650 ---- ---- ---- ---- 11.466 -.316 11.782 3675 ---- ---- ---- ---- 11.682 -.318 12.000 3700 ---- ---- ---- ---- 11.899 -.320 12.219 3725 ---- ---- ---- ---- 12.117 -.322 12.439 3750 ---- ---- ---- ---- 12.336 -.324 12.660 3775 ---- ---- ---- ---- 12.556 -.325 12.881 3800 ---- ---- ---- ---- 12.776 -.327 13.103 3825 ---- ---- ---- ---- 12.997 -.328 13.325 3850 ---- ---- ---- ---- 13.218 -.331 13.549 3875 ---- ---- ---- ---- 13.441 -.332 13.773 3900 ---- ---- ---- ---- 13.663 -.334 13.997 3925 ---- ---- ---- ---- 13.887 -.335 14.222 3950 ---- ---- ---- ---- 14.111 -.337 14.448 3975 ---- ---- ---- ---- 14.336 -.338 14.674 4000 ---- ---- ---- ---- 14.561 -.340 14.901 4025 ---- ---- ---- ---- 14.786 -.342 15.128 4050 ---- ---- ---- ---- 15.013 -.343 15.356 4075 ---- ---- ---- ---- 15.240 -.344 15.584 4100 ---- ---- ---- ---- 15.467 -.346 15.813 4125 ---- ---- ---- ---- 15.695 -.347 16.042 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .172 -.012 .184 950 ---- ---- ---- ---- .184 -.013 .197 975 ---- ---- ---- ---- .197 -.014 .211 1000 ---- ---- ---- ---- .210 -.015 .225 1025 ---- ---- ---- ---- .224 -.016 .240 1050 ---- ---- ---- ---- .238 -.017 .255 1075 ---- ---- ---- ---- .253 -.017 .270 1100 ---- ---- ---- ---- .268 -.018 .286 1125 ---- ---- ---- ---- .283 -.020 .303 1150 ---- ---- ---- ---- .299 -.021 .320 1175 ---- ---- ---- ---- .315 -.022 .337 1200 ---- ---- ---- ---- .332 -.023 .355 1225 ---- ---- ---- ---- .349 -.024 .373 1250 ---- ---- ---- ---- .367 -.025 .392 1275 ---- ---- ---- ---- .384 -.027 .411 1300 ---- ---- ---- ---- .403 -.027 .430 1325 ---- ---- ---- ---- .421 -.029 .450 1350 ---- ---- ---- ---- .440 -.030 .470 1375 ---- ---- ---- ---- .459 -.032 .491 1400 ---- ---- ---- ---- .479 -.033 .512 1425 ---- ---- ---- ---- .499 -.035 .534 1450 ---- ---- ---- ---- .520 -.036 .556 1475 ---- ---- ---- ---- .541 -.038 .579 1500 ---- ---- ---- ---- .562 -.039 .601 1525 ---- ---- ---- ---- .584 -.041 .625 1550 ---- ---- ---- ---- .607 -.042 .649 1575 ---- ---- ---- ---- .630 -.045 .675 1600 ---- ---- ---- ---- .654 -.047 .701 1625 ---- ---- ---- ---- .680 -.048 .728 1650 ---- ---- ---- ---- .706 -.050 .756 1675 ---- ---- ---- ---- .734 -.053 .787 1700 ---- ---- ---- ---- .764 -.054 .818 1725 ---- ---- ---- ---- .795 -.057 .852 1750 ---- ---- ---- ---- .829 -.058 .887 1775 ---- ---- ---- ---- .864 -.061 .925 1800 ---- ---- ---- ---- .901 -.064 .965 1825 ---- ---- ---- ---- .941 -.067 1.008 1850 ---- ---- ---- ---- .983 -.069 1.052 1875 ---- ---- ---- ---- 1.028 -.072 1.100 1900 ---- ---- ---- ---- 1.075 -.075 1.150 1925 ---- ---- ---- ---- 1.124 -.078 1.202 1950 ---- ---- ---- ---- 1.176 -.081 1.257 1975 ---- ---- ---- ---- 1.231 -.084 1.315 2000 ---- ---- ---- ---- 1.289 -.087 1.376 2025 ---- ---- ---- ---- 1.349 -.091 1.440 2050 ---- ---- ---- ---- 1.412 -.095 1.507 2075 ---- ---- ---- ---- 1.479 -.097 1.576 2100 ---- ---- ---- ---- 1.548 -.102 1.650 2125 ---- ---- ---- ---- 1.621 -.105 1.726 2150 ---- ---- ---- ---- 1.697 -.109 1.806 2175 ---- ---- ---- ---- 1.777 -.113 1.890 2200 ---- ---- ---- ---- 1.861 -.116 1.977 2225 ---- ---- ---- ---- 1.948 -.121 2.069 2250 ---- ---- ---- ---- 2.039 -.125 2.164 2275 ---- ---- ---- ---- 2.134 -.129 2.263 2300 ---- ---- ---- ---- 2.234 -.133 2.367 2325 ---- ---- ---- ---- 2.337 -.138 2.475 2350 ---- ---- ---- ---- 2.445 -.141 2.586 2375 ---- ---- ---- ---- 2.557 -.146 2.703 2400 ---- ---- ---- ---- 2.673 -.150 2.823 2425 ---- ---- ---- ---- 2.794 -.153 2.947 2450 ---- ---- ---- ---- 2.918 -.158 3.076 2475 ---- ---- ---- ---- 3.046 -.163 3.209 2500 ---- ---- ---- ---- 3.179 -.166 3.345 2525 ---- ---- ---- ---- 3.315 -.171 3.486 2550 ---- ---- ---- ---- 3.456 -.174 3.630 2575 ---- ---- ---- ---- 3.600 -.178 3.778 2600 ---- ---- ---- ---- 3.748 -.182 3.930 2625 ---- ---- ---- ---- 3.899 -.186 4.085 2650 ---- ---- ---- ---- 4.054 -.190 4.244 2675 ---- ---- ---- ---- 4.212 -.193 4.405 2700 ---- ---- ---- ---- 4.373 -.197 4.570 2725 ---- ---- ---- ---- 4.537 -.201 4.738 2750 ---- ---- ---- ---- 4.704 -.205 4.909 2775 ---- ---- ---- ---- 4.874 -.208 5.082 2800 ---- ---- ---- ---- 5.046 -.212 5.258 2825 ---- ---- ---- ---- 5.221 -.215 5.436 2850 ---- ---- ---- ---- 5.398 -.218 5.616 2875 ---- ---- ---- ---- 5.577 -.221 5.798 2900 ---- ---- ---- ---- 5.758 -.224 5.982 2925 ---- ---- ---- ---- 5.941 -.227 6.168 2950 ---- ---- ---- ---- 6.126 -.230 6.356 2975 ---- ---- ---- ---- 6.312 -.234 6.546 3000 ---- ---- ---- ---- 6.500 -.237 6.737 3025 ---- ---- ---- ---- 6.690 -.240 6.930 3050 ---- ---- ---- ---- 6.882 -.242 7.124 3075 ---- ---- ---- ---- 7.074 -.245 7.319 3100 ---- ---- ---- ---- 7.269 -.247 7.516 3125 ---- ---- ---- ---- 7.464 -.250 7.714 3150 ---- ---- ---- ---- 7.660 -.253 7.913 3175 ---- ---- ---- ---- 7.858 -.255 8.113 3200 ---- ---- ---- ---- 8.057 -.258 8.315 3225 ---- ---- ---- ---- 8.257 -.260 8.517 3250 ---- ---- ---- ---- 8.458 -.262 8.720 3275 ---- ---- ---- ---- 8.660 -.265 8.925 3300 ---- ---- ---- ---- 8.863 -.267 9.130 3325 ---- ---- ---- ---- 9.066 -.270 9.336 3350 ---- ---- ---- ---- 9.271 -.272 9.543 3375 ---- ---- ---- ---- 9.477 -.274 9.751 3400 ---- ---- ---- ---- 9.683 -.276 9.959 3425 ---- ---- ---- ---- 9.890 -.279 10.169 3450 ---- ---- ---- ---- 10.098 -.281 10.379 3475 ---- ---- ---- ---- 10.307 -.283 10.590 3500 ---- ---- ---- ---- 10.517 -.284 10.801 3525 ---- ---- ---- ---- 10.727 -.287 11.014 3550 ---- ---- ---- ---- 10.938 -.289 11.227 3575 ---- ---- ---- ---- 11.150 -.291 11.441 3600 ---- ---- ---- ---- 11.363 -.292 11.655 3625 ---- ---- ---- ---- 11.577 -.294 11.871 3650 ---- ---- ---- ---- 11.791 -.296 12.087 3675 ---- ---- ---- ---- 12.006 -.298 12.304 3700 ---- ---- ---- ---- 12.222 -.300 12.522 3725 ---- ---- ---- ---- 12.439 -.301 12.740 3750 ---- ---- ---- ---- 12.656 -.303 12.959 3775 ---- ---- ---- ---- 12.874 -.305 13.179 3800 ---- ---- ---- ---- 13.093 -.306 13.399 3825 ---- ---- ---- ---- 13.313 -.307 13.620 3850 ---- ---- ---- ---- 13.533 -.309 13.842 3875 ---- ---- ---- ---- 13.754 -.311 14.065 3900 ---- ---- ---- ---- 13.975 -.313 14.288 3925 ---- ---- ---- ---- 14.197 -.314 14.511 3950 ---- ---- ---- ---- 14.420 -.315 14.735 3975 ---- ---- ---- ---- 14.643 -.317 14.960 4000 ---- ---- ---- ---- 14.867 -.318 15.185 4025 ---- ---- ---- ---- 15.091 -.320 15.411 4050 ---- ---- ---- ---- 15.316 -.321 15.637 4075 ---- ---- ---- ---- 15.542 -.322 15.864 4100 ---- ---- ---- ---- 15.768 -.323 16.091 4125 ---- ---- ---- ---- 15.994 -.325 16.319 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .385 -.020 .405 1050 ---- ---- ---- ---- .405 -.021 .426 1075 ---- ---- ---- ---- .426 -.022 .448 1100 ---- ---- ---- ---- .447 -.023 .470 1125 ---- ---- ---- ---- .468 -.024 .492 1150 ---- ---- ---- ---- .490 -.025 .515 1175 ---- ---- ---- ---- .512 -.027 .539 1200 ---- ---- ---- ---- .535 -.027 .562 1225 ---- ---- ---- ---- .557 -.029 .586 1250 ---- ---- ---- ---- .580 -.030 .610 1275 ---- ---- ---- ---- .604 -.031 .635 1300 ---- ---- ---- ---- .627 -.033 .660 1325 ---- ---- ---- ---- .651 -.034 .685 1350 ---- ---- ---- ---- .675 -.036 .711 1375 ---- ---- ---- ---- .700 -.037 .737 1400 ---- ---- ---- ---- .725 -.038 .763 1425 ---- ---- ---- ---- .750 -.039 .789 1450 ---- ---- ---- ---- .775 -.041 .816 1475 ---- ---- ---- ---- .801 -.042 .843 1500 ---- ---- ---- ---- .827 -.043 .870 1525 ---- ---- ---- ---- .853 -.045 .898 1550 ---- ---- ---- ---- .879 -.047 .926 1575 ---- ---- ---- ---- .906 -.048 .954 1600 ---- ---- ---- ---- .933 -.050 .983 1625 ---- ---- ---- ---- .960 -.052 1.012 1650 ---- ---- ---- ---- .989 -.053 1.042 1675 ---- ---- ---- ---- 1.018 -.055 1.073 1700 ---- ---- ---- ---- 1.047 -.058 1.105 1725 ---- ---- ---- ---- 1.079 -.059 1.138 1750 ---- ---- ---- ---- 1.111 -.061 1.172 1775 ---- ---- ---- ---- 1.145 -.063 1.208 1800 ---- ---- ---- ---- 1.180 -.066 1.246 1825 ---- ---- ---- ---- 1.218 -.068 1.286 1850 ---- ---- ---- ---- 1.258 -.070 1.328 1875 ---- ---- ---- ---- 1.300 -.072 1.372 1900 ---- ---- ---- ---- 1.344 -.075 1.419 1925 ---- ---- ---- ---- 1.391 -.077 1.468 1950 ---- ---- ---- ---- 1.441 -.079 1.520 1975 ---- ---- ---- ---- 1.493 -.082 1.575 2000 ---- ---- ---- ---- 1.547 -.085 1.632 2025 ---- ---- ---- ---- 1.604 -.088 1.692 2050 ---- ---- ---- ---- 1.664 -.091 1.755 2075 ---- ---- ---- ---- 1.727 -.094 1.821 2100 ---- ---- ---- ---- 1.793 -.096 1.889 2125 ---- ---- ---- ---- 1.861 -.100 1.961 2150 ---- ---- ---- ---- 1.932 -.103 2.035 2175 ---- ---- ---- ---- 2.007 -.106 2.113 2200 ---- ---- ---- ---- 2.084 -.109 2.193 2225 ---- ---- ---- ---- 2.165 -.113 2.278 2250 ---- ---- ---- ---- 2.249 -.116 2.365 2275 ---- ---- ---- ---- 2.337 -.120 2.457 2300 ---- ---- ---- ---- 2.429 -.123 2.552 2325 ---- ---- ---- ---- 2.524 -.126 2.650 2350 ---- ---- ---- ---- 2.623 -.130 2.753 2375 ---- ---- ---- ---- 2.727 -.133 2.860 2400 ---- ---- ---- ---- 2.834 -.137 2.971 2425 ---- ---- ---- ---- 2.946 -.140 3.086 2450 ---- ---- ---- ---- 3.061 -.144 3.205 2475 ---- ---- ---- ---- 3.181 -.148 3.329 2500 ---- ---- ---- ---- 3.305 -.151 3.456 2525 ---- ---- ---- ---- 3.433 -.154 3.587 2550 ---- ---- ---- ---- 3.564 -.159 3.723 2575 ---- ---- ---- ---- 3.700 -.162 3.862 2600 ---- ---- ---- ---- 3.840 -.165 4.005 2625 ---- ---- ---- ---- 3.983 -.169 4.152 2650 ---- ---- ---- ---- 4.131 -.172 4.303 2675 ---- ---- ---- ---- 4.281 -.176 4.457 2700 ---- ---- ---- ---- 4.436 -.179 4.615 2725 ---- ---- ---- ---- 4.594 -.182 4.776 2750 ---- ---- ---- ---- 4.755 -.185 4.940 2775 ---- ---- ---- ---- 4.919 -.188 5.107 2800 ---- ---- ---- ---- 5.086 -.191 5.277 2825 ---- ---- ---- ---- 5.256 -.194 5.450 2850 ---- ---- ---- ---- 5.428 -.198 5.626 2875 ---- ---- ---- ---- 5.603 -.201 5.804 2900 ---- ---- ---- ---- 5.781 -.203 5.984 2925 ---- ---- ---- ---- 5.960 -.207 6.167 2950 ---- ---- ---- ---- 6.142 -.209 6.351 2975 ---- ---- ---- ---- 6.326 -.211 6.537 3000 ---- ---- ---- ---- 6.511 -.214 6.725 3025 ---- ---- ---- ---- 6.698 -.217 6.915 3050 ---- ---- ---- ---- 6.887 -.219 7.106 3075 ---- ---- ---- ---- 7.078 -.221 7.299 3100 ---- ---- ---- ---- 7.269 -.225 7.494 3125 ---- ---- ---- ---- 7.463 -.226 7.689 3150 ---- ---- ---- ---- 7.657 -.229 7.886 3175 ---- ---- ---- ---- 7.853 -.231 8.084 3200 ---- ---- ---- ---- 8.050 -.234 8.284 3225 ---- ---- ---- ---- 8.248 -.236 8.484 3250 ---- ---- ---- ---- 8.448 -.237 8.685 3275 ---- ---- ---- ---- 8.648 -.239 8.887 3300 ---- ---- ---- ---- 8.849 -.242 9.091 3325 ---- ---- ---- ---- 9.051 -.244 9.295 3350 ---- ---- ---- ---- 9.254 -.246 9.500 3375 ---- ---- ---- ---- 9.457 -.248 9.705 3400 ---- ---- ---- ---- 9.662 -.250 9.912 3425 ---- ---- ---- ---- 9.867 -.252 10.119 3450 ---- ---- ---- ---- 10.073 -.254 10.327 3475 ---- ---- ---- ---- 10.280 -.256 10.536 3500 ---- ---- ---- ---- 10.488 -.257 10.745 3525 ---- ---- ---- ---- 10.696 -.259 10.955 3550 ---- ---- ---- ---- 10.905 -.261 11.166 3575 ---- ---- ---- ---- 11.115 -.262 11.377 3600 ---- ---- ---- ---- 11.325 -.264 11.589 3625 ---- ---- ---- ---- 11.536 -.266 11.802 3650 ---- ---- ---- ---- 11.748 -.267 12.015 3675 ---- ---- ---- ---- 11.960 -.269 12.229 3700 ---- ---- ---- ---- 12.173 -.271 12.444 3725 ---- ---- ---- ---- 12.387 -.273 12.660 3750 ---- ---- ---- ---- 12.602 -.274 12.876 3775 ---- ---- ---- ---- 12.817 -.276 13.093 3800 ---- ---- ---- ---- 13.033 -.278 13.311 3825 ---- ---- ---- ---- 13.250 -.279 13.529 3850 ---- ---- ---- ---- 13.468 -.280 13.748 3875 ---- ---- ---- ---- 13.686 -.281 13.967 3900 ---- ---- ---- ---- 13.905 -.283 14.188 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .491 -.022 .513 1050 ---- ---- ---- ---- .514 -.023 .537 1075 ---- ---- ---- ---- .538 -.024 .562 1100 ---- ---- ---- ---- .562 -.026 .588 1125 ---- ---- ---- ---- .587 -.026 .613 1150 ---- ---- ---- ---- .612 -.027 .639 1175 ---- ---- ---- ---- .637 -.029 .666 1200 ---- ---- ---- ---- .662 -.030 .692 1225 ---- ---- ---- ---- .688 -.031 .719 1250 ---- ---- ---- ---- .714 -.032 .746 1275 ---- ---- ---- ---- .740 -.034 .774 1300 ---- ---- ---- ---- .767 -.035 .802 1325 ---- ---- ---- ---- .793 -.037 .830 1350 ---- ---- ---- ---- .820 -.038 .858 1375 ---- ---- ---- ---- .847 -.039 .886 1400 ---- ---- ---- ---- .875 -.040 .915 1425 ---- ---- ---- ---- .902 -.042 .944 1450 ---- ---- ---- ---- .930 -.043 .973 1475 ---- ---- ---- ---- .958 -.044 1.002 1500 ---- ---- ---- ---- .986 -.046 1.032 1525 ---- ---- ---- ---- 1.014 -.048 1.062 1550 ---- ---- ---- ---- 1.042 -.050 1.092 1575 ---- ---- ---- ---- 1.071 -.051 1.122 1600 ---- ---- ---- ---- 1.100 -.052 1.152 1625 ---- ---- ---- ---- 1.129 -.055 1.184 1650 ---- ---- ---- ---- 1.159 -.056 1.215 1675 ---- ---- ---- ---- 1.190 -.058 1.248 1700 ---- ---- ---- ---- 1.222 -.059 1.281 1725 ---- ---- ---- ---- 1.254 -.062 1.316 1750 ---- ---- ---- ---- 1.289 -.063 1.352 1775 ---- ---- ---- ---- 1.324 -.065 1.389 1800 ---- ---- ---- ---- 1.362 -.067 1.429 1825 ---- ---- ---- ---- 1.401 -.069 1.470 1850 ---- ---- ---- ---- 1.443 -.071 1.514 1875 ---- ---- ---- ---- 1.487 -.074 1.561 1900 ---- ---- ---- ---- 1.533 -.076 1.609 1925 ---- ---- ---- ---- 1.582 -.079 1.661 1950 ---- ---- ---- ---- 1.634 -.081 1.715 1975 ---- ---- ---- ---- 1.688 -.083 1.771 2000 ---- ---- ---- ---- 1.745 -.086 1.831 2025 ---- ---- ---- ---- 1.804 -.089 1.893 2050 ---- ---- ---- ---- 1.866 -.092 1.958 2075 ---- ---- ---- ---- 1.931 -.094 2.025 2100 ---- ---- ---- ---- 1.999 -.097 2.096 2125 ---- ---- ---- ---- 2.069 -.100 2.169 2150 ---- ---- ---- ---- 2.143 -.103 2.246 2175 ---- ---- ---- ---- 2.219 -.106 2.325 2200 ---- ---- ---- ---- 2.299 -.109 2.408 2225 ---- ---- ---- ---- 2.382 -.112 2.494 2250 ---- ---- ---- ---- 2.468 -.115 2.583 2275 ---- ---- ---- ---- 2.558 -.119 2.677 2300 ---- ---- ---- ---- 2.652 -.121 2.773 2325 ---- ---- ---- ---- 2.749 -.125 2.874 2350 ---- ---- ---- ---- 2.851 -.128 2.979 2375 ---- ---- ---- ---- 2.956 -.131 3.087 2400 ---- ---- ---- ---- 3.065 -.135 3.200 2425 ---- ---- ---- ---- 3.179 -.138 3.317 2450 ---- ---- ---- ---- 3.296 -.142 3.438 2475 ---- ---- ---- ---- 3.418 -.145 3.563 2500 ---- ---- ---- ---- 3.544 -.148 3.692 2525 ---- ---- ---- ---- 3.674 -.151 3.825 2550 ---- ---- ---- ---- 3.807 -.155 3.962 2575 ---- ---- ---- ---- 3.945 -.157 4.102 2600 ---- ---- ---- ---- 4.086 -.161 4.247 2625 ---- ---- ---- ---- 4.232 -.163 4.395 2650 ---- ---- ---- ---- 4.381 -.167 4.548 2675 ---- ---- ---- ---- 4.533 -.170 4.703 2700 ---- ---- ---- ---- 4.689 -.173 4.862 2725 ---- ---- ---- ---- 4.849 -.176 5.025 2750 ---- ---- ---- ---- 5.012 -.178 5.190 2775 ---- ---- ---- ---- 5.177 -.182 5.359 2800 ---- ---- ---- ---- 5.346 -.185 5.531 2825 ---- ---- ---- ---- 5.517 -.188 5.705 2850 ---- ---- ---- ---- 5.692 -.190 5.882 2875 ---- ---- ---- ---- 5.868 -.193 6.061 2900 ---- ---- ---- ---- 6.047 -.195 6.242 2925 ---- ---- ---- ---- 6.228 -.198 6.426 2950 ---- ---- ---- ---- 6.411 -.200 6.611 2975 ---- ---- ---- ---- 6.596 -.202 6.798 3000 ---- ---- ---- ---- 6.782 -.205 6.987 3025 ---- ---- ---- ---- 6.970 -.208 7.178 3050 ---- ---- ---- ---- 7.160 -.210 7.370 3075 ---- ---- ---- ---- 7.352 -.212 7.564 3100 ---- ---- ---- ---- 7.545 -.214 7.759 3125 ---- ---- ---- ---- 7.739 -.216 7.955 3150 ---- ---- ---- ---- 7.934 -.219 8.153 3175 ---- ---- ---- ---- 8.131 -.221 8.352 3200 ---- ---- ---- ---- 8.329 -.222 8.551 3225 ---- ---- ---- ---- 8.528 -.224 8.752 3250 ---- ---- ---- ---- 8.727 -.227 8.954 3275 ---- ---- ---- ---- 8.928 -.229 9.157 3300 ---- ---- ---- ---- 9.130 -.230 9.360 3325 ---- ---- ---- ---- 9.332 -.233 9.565 3350 ---- ---- ---- ---- 9.535 -.235 9.770 3375 ---- ---- ---- ---- 9.740 -.236 9.976 3400 ---- ---- ---- ---- 9.944 -.238 10.182 3425 ---- ---- ---- ---- 10.150 -.240 10.390 3450 ---- ---- ---- ---- 10.356 -.242 10.598 3475 ---- ---- ---- ---- 10.563 -.244 10.807 3500 ---- ---- ---- ---- 10.771 -.245 11.016 3525 ---- ---- ---- ---- 10.980 -.246 11.226 3550 ---- ---- ---- ---- 11.189 -.248 11.437 3575 ---- ---- ---- ---- 11.398 -.250 11.648 3600 ---- ---- ---- ---- 11.609 -.251 11.860 3625 ---- ---- ---- ---- 11.820 -.252 12.072 3650 ---- ---- ---- ---- 12.031 -.255 12.286 3675 ---- ---- ---- ---- 12.244 -.256 12.500 3700 ---- ---- ---- ---- 12.457 -.257 12.714 3725 ---- ---- ---- ---- 12.671 -.258 12.929 3750 ---- ---- ---- ---- 12.885 -.260 13.145 3775 ---- ---- ---- ---- 13.100 -.262 13.362 3800 ---- ---- ---- ---- 13.316 -.263 13.579 3825 ---- ---- ---- ---- 13.533 -.264 13.797 3850 ---- ---- ---- ---- 13.750 -.266 14.016 3875 ---- ---- ---- ---- 13.968 -.267 14.235 3900 ---- ---- ---- ---- 14.187 -.268 14.455 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .642 -.025 .667 1050 ---- ---- ---- ---- .670 -.026 .696 1075 ---- ---- ---- ---- .698 -.027 .725 1100 ---- ---- ---- ---- .727 -.027 .754 1125 ---- ---- ---- ---- .755 -.029 .784 1150 ---- ---- ---- ---- .784 -.030 .814 1175 ---- ---- ---- ---- .813 -.031 .844 1200 ---- ---- ---- ---- .842 -.032 .874 1225 ---- ---- ---- ---- .871 -.034 .905 1250 ---- ---- ---- ---- .901 -.035 .936 1275 ---- ---- ---- ---- .930 -.037 .967 1300 ---- ---- ---- ---- .960 -.038 .998 1325 ---- ---- ---- ---- .990 -.039 1.029 1350 ---- ---- ---- ---- 1.020 -.040 1.060 1375 ---- ---- ---- ---- 1.050 -.042 1.092 1400 ---- ---- ---- ---- 1.081 -.042 1.123 1425 ---- ---- ---- ---- 1.111 -.044 1.155 1450 ---- ---- ---- ---- 1.142 -.045 1.187 1475 ---- ---- ---- ---- 1.172 -.047 1.219 1500 ---- ---- ---- ---- 1.203 -.048 1.251 1525 ---- ---- ---- ---- 1.234 -.050 1.284 1550 ---- ---- ---- ---- 1.264 -.052 1.316 1575 ---- ---- ---- ---- 1.295 -.053 1.348 1600 ---- ---- ---- ---- 1.326 -.055 1.381 1625 ---- ---- ---- ---- 1.358 -.056 1.414 1650 ---- ---- ---- ---- 1.390 -.058 1.448 1675 ---- ---- ---- ---- 1.423 -.059 1.482 1700 ---- ---- ---- ---- 1.456 -.062 1.518 1725 ---- ---- ---- ---- 1.491 -.063 1.554 1750 ---- ---- ---- ---- 1.527 -.065 1.592 1775 ---- ---- ---- ---- 1.565 -.067 1.632 1800 ---- ---- ---- ---- 1.604 -.069 1.673 1825 ---- ---- ---- ---- 1.646 -.071 1.717 1850 ---- ---- ---- ---- 1.690 -.073 1.763 1875 ---- ---- ---- ---- 1.736 -.075 1.811 1900 ---- ---- ---- ---- 1.785 -.077 1.862 1925 ---- ---- ---- ---- 1.836 -.080 1.916 1950 ---- ---- ---- ---- 1.890 -.082 1.972 1975 ---- ---- ---- ---- 1.947 -.084 2.031 2000 ---- ---- ---- ---- 2.006 -.086 2.092 2025 ---- ---- ---- ---- 2.068 -.089 2.157 2050 ---- ---- ---- ---- 2.132 -.092 2.224 2075 ---- ---- ---- ---- 2.200 -.094 2.294 2100 ---- ---- ---- ---- 2.270 -.097 2.367 2125 ---- ---- ---- ---- 2.343 -.100 2.443 2150 ---- ---- ---- ---- 2.419 -.102 2.521 2175 ---- ---- ---- ---- 2.498 -.105 2.603 2200 ---- ---- ---- ---- 2.580 -.108 2.688 2225 ---- ---- ---- ---- 2.666 -.110 2.776 2250 ---- ---- ---- ---- 2.755 -.113 2.868 2275 ---- ---- ---- ---- 2.847 -.117 2.964 2300 ---- ---- ---- ---- 2.943 -.120 3.063 2325 ---- ---- ---- ---- 3.043 -.122 3.165 2350 ---- ---- ---- ---- 3.147 -.125 3.272 2375 ---- ---- ---- ---- 3.255 -.128 3.383 2400 ---- ---- ---- ---- 3.367 -.131 3.498 2425 ---- ---- ---- ---- 3.483 -.134 3.617 2450 ---- ---- ---- ---- 3.603 -.137 3.740 2475 ---- ---- ---- ---- 3.727 -.140 3.867 2500 ---- ---- ---- ---- 3.855 -.143 3.998 2525 ---- ---- ---- ---- 3.988 -.146 4.134 2550 ---- ---- ---- ---- 4.124 -.149 4.273 2575 ---- ---- ---- ---- 4.264 -.152 4.416 2600 ---- ---- ---- ---- 4.408 -.154 4.562 2625 ---- ---- ---- ---- 4.555 -.158 4.713 2650 ---- ---- ---- ---- 4.707 -.160 4.867 2675 ---- ---- ---- ---- 4.862 -.163 5.025 2700 ---- ---- ---- ---- 5.020 -.166 5.186 2725 ---- ---- ---- ---- 5.182 -.169 5.351 2750 ---- ---- ---- ---- 5.347 -.171 5.518 2775 ---- ---- ---- ---- 5.515 -.174 5.689 2800 ---- ---- ---- ---- 5.686 -.176 5.862 2825 ---- ---- ---- ---- 5.860 -.178 6.038 2850 ---- ---- ---- ---- 6.036 -.181 6.217 2875 ---- ---- ---- ---- 6.214 -.184 6.398 2900 ---- ---- ---- ---- 6.395 -.186 6.581 2925 ---- ---- ---- ---- 6.578 -.188 6.766 2950 ---- ---- ---- ---- 6.763 -.190 6.953 2975 ---- ---- ---- ---- 6.950 -.192 7.142 3000 ---- ---- ---- ---- 7.138 -.195 7.333 3025 ---- ---- ---- ---- 7.328 -.197 7.525 3050 ---- ---- ---- ---- 7.520 -.198 7.718 3075 ---- ---- ---- ---- 7.713 -.200 7.913 3100 ---- ---- ---- ---- 7.907 -.203 8.110 3125 ---- ---- ---- ---- 8.103 -.205 8.308 3150 ---- ---- ---- ---- 8.300 -.206 8.506 3175 ---- ---- ---- ---- 8.498 -.208 8.706 3200 ---- ---- ---- ---- 8.697 -.210 8.907 3225 ---- ---- ---- ---- 8.897 -.212 9.109 3250 ---- ---- ---- ---- 9.098 -.214 9.312 3275 ---- ---- ---- ---- 9.300 -.215 9.515 3300 ---- ---- ---- ---- 9.502 -.218 9.720 3325 ---- ---- ---- ---- 9.706 -.219 9.925 3350 ---- ---- ---- ---- 9.910 -.221 10.131 3375 ---- ---- ---- ---- 10.115 -.222 10.337 3400 ---- ---- ---- ---- 10.321 -.224 10.545 3425 ---- ---- ---- ---- 10.527 -.226 10.753 3450 ---- ---- ---- ---- 10.734 -.227 10.961 3475 ---- ---- ---- ---- 10.942 -.228 11.170 3500 ---- ---- ---- ---- 11.151 -.229 11.380 3525 ---- ---- ---- ---- 11.359 -.232 11.591 3550 ---- ---- ---- ---- 11.569 -.233 11.802 3575 ---- ---- ---- ---- 11.779 -.234 12.013 3600 ---- ---- ---- ---- 11.990 -.235 12.225 3625 ---- ---- ---- ---- 12.201 -.237 12.438 3650 ---- ---- ---- ---- 12.413 -.239 12.652 3675 ---- ---- ---- ---- 12.626 -.240 12.866 3700 ---- ---- ---- ---- 12.840 -.241 13.081 3725 ---- ---- ---- ---- 13.054 -.242 13.296 3750 ---- ---- ---- ---- 13.269 -.243 13.512 3775 ---- ---- ---- ---- 13.484 -.245 13.729 3800 ---- ---- ---- ---- 13.700 -.246 13.946 3825 ---- ---- ---- ---- 13.917 -.247 14.164 3850 ---- ---- ---- ---- 14.135 -.248 14.383 3875 ---- ---- ---- ---- 14.353 -.250 14.603 3900 ---- ---- ---- ---- 14.572 -.251 14.823 3925 ---- ---- ---- ---- 14.791 -.252 15.043 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.123 -.039 1.162 1325 ---- ---- ---- ---- 1.156 -.040 1.196 1350 ---- ---- ---- ---- 1.189 -.041 1.230 1375 ---- ---- ---- ---- 1.221 -.043 1.264 1400 ---- ---- ---- ---- 1.254 -.044 1.298 1425 ---- ---- ---- ---- 1.287 -.046 1.333 1450 ---- ---- ---- ---- 1.320 -.047 1.367 1475 ---- ---- ---- ---- 1.353 -.048 1.401 1500 ---- ---- ---- ---- 1.386 -.049 1.435 1525 ---- ---- ---- ---- 1.418 -.052 1.470 1550 ---- ---- ---- ---- 1.451 -.053 1.504 1575 ---- ---- ---- ---- 1.484 -.055 1.539 1600 ---- ---- ---- ---- 1.517 -.056 1.573 1625 ---- ---- ---- ---- 1.550 -.058 1.608 1650 ---- ---- ---- ---- 1.584 -.059 1.643 1675 ---- ---- ---- ---- 1.618 -.060 1.678 1700 ---- ---- ---- ---- 1.652 -.063 1.715 1725 ---- ---- ---- ---- 1.688 -.064 1.752 1750 ---- ---- ---- ---- 1.724 -.066 1.790 1775 ---- ---- ---- ---- 1.762 -.068 1.830 1800 ---- ---- ---- ---- 1.802 -.070 1.872 1825 ---- ---- ---- ---- 1.843 -.072 1.915 1850 ---- ---- ---- ---- 1.887 -.074 1.961 1875 ---- ---- ---- ---- 1.933 -.076 2.009 1900 ---- ---- ---- ---- 1.982 -.077 2.059 1925 ---- ---- ---- ---- 2.033 -.080 2.113 1950 ---- ---- ---- ---- 2.087 -.082 2.169 1975 ---- ---- ---- ---- 2.143 -.084 2.227 2000 ---- ---- ---- ---- 2.202 -.087 2.289 2025 ---- ---- ---- ---- 2.264 -.089 2.353 2050 ---- ---- ---- ---- 2.329 -.091 2.420 2075 ---- ---- ---- ---- 2.396 -.094 2.490 2100 ---- ---- ---- ---- 2.466 -.096 2.562 2125 ---- ---- ---- ---- 2.539 -.099 2.638 2150 ---- ---- ---- ---- 2.615 -.101 2.716 2175 ---- ---- ---- ---- 2.694 -.104 2.798 2200 ---- ---- ---- ---- 2.776 -.106 2.882 2225 ---- ---- ---- ---- 2.861 -.109 2.970 2250 ---- ---- ---- ---- 2.949 -.112 3.061 2275 ---- ---- ---- ---- 3.041 -.115 3.156 2300 ---- ---- ---- ---- 3.137 -.117 3.254 2325 ---- ---- ---- ---- 3.236 -.120 3.356 2350 ---- ---- ---- ---- 3.339 -.122 3.461 2375 ---- ---- ---- ---- 3.445 -.126 3.571 2400 ---- ---- ---- ---- 3.556 -.129 3.685 2425 ---- ---- ---- ---- 3.671 -.131 3.802 2450 ---- ---- ---- ---- 3.790 -.134 3.924 2475 ---- ---- ---- ---- 3.914 -.136 4.050 2500 ---- ---- ---- ---- 4.041 -.139 4.180 2525 ---- ---- ---- ---- 4.172 -.143 4.315 2550 ---- ---- ---- ---- 4.307 -.146 4.453 2575 ---- ---- ---- ---- 4.447 -.148 4.595 2600 ---- ---- ---- ---- 4.590 -.151 4.741 2625 ---- ---- ---- ---- 4.737 -.153 4.890 2650 ---- ---- ---- ---- 4.888 -.156 5.044 2675 ---- ---- ---- ---- 5.042 -.159 5.201 2700 ---- ---- ---- ---- 5.200 -.161 5.361 2725 ---- ---- ---- ---- 5.362 -.163 5.525 2750 ---- ---- ---- ---- 5.527 -.166 5.693 2775 ---- ---- ---- ---- 5.695 -.168 5.863 2800 ---- ---- ---- ---- 5.866 -.170 6.036 2825 ---- ---- ---- ---- 6.039 -.173 6.212 2850 ---- ---- ---- ---- 6.216 -.175 6.391 2875 ---- ---- ---- ---- 6.395 -.177 6.572 2900 ---- ---- ---- ---- 6.576 -.180 6.756 2925 ---- ---- ---- ---- 6.760 -.181 6.941 2950 ---- ---- ---- ---- 6.945 -.184 7.129 2975 ---- ---- ---- ---- 7.132 -.186 7.318 3000 ---- ---- ---- ---- 7.321 -.188 7.509 3025 ---- ---- ---- ---- 7.512 -.189 7.701 3050 ---- ---- ---- ---- 7.704 -.192 7.896 3075 ---- ---- ---- ---- 7.897 -.194 8.091 3100 ---- ---- ---- ---- 8.093 -.195 8.288 3125 ---- ---- ---- ---- 8.289 -.197 8.486 3150 ---- ---- ---- ---- 8.487 -.199 8.686 3175 ---- ---- ---- ---- 8.686 -.201 8.887 3200 ---- ---- ---- ---- 8.887 -.202 9.089 3225 ---- ---- ---- ---- 9.088 -.205 9.293 3250 ---- ---- ---- ---- 9.291 -.206 9.497 3275 ---- ---- ---- ---- 9.495 -.207 9.702 3300 ---- ---- ---- ---- 9.700 -.209 9.909 3325 ---- ---- ---- ---- 9.905 -.210 10.115 3350 ---- ---- ---- ---- 10.111 -.212 10.323 3375 ---- ---- ---- ---- 10.317 -.214 10.531 3400 ---- ---- ---- ---- 10.524 -.215 10.739 3425 ---- ---- ---- ---- 10.731 -.216 10.947 3450 ---- ---- ---- ---- 10.938 -.218 11.156 3475 ---- ---- ---- ---- 11.145 -.219 11.364 3500 ---- ---- ---- ---- 11.351 -.221 11.572 3525 ---- ---- ---- ---- 11.558 -.222 11.780 3550 ---- ---- ---- ---- 11.764 -.224 11.988 3575 ---- ---- ---- ---- 11.970 -.225 12.195 3600 ---- ---- ---- ---- 12.176 -.226 12.402 3625 ---- ---- ---- ---- 12.382 -.228 12.610 3650 ---- ---- ---- ---- 12.588 -.229 12.817 3675 ---- ---- ---- ---- 12.794 -.231 13.025 3700 ---- ---- ---- ---- 13.001 -.232 13.233 3725 ---- ---- ---- ---- 13.208 -.234 13.442 3750 ---- ---- ---- ---- 13.416 -.235 13.651 3775 ---- ---- ---- ---- 13.624 -.236 13.860 3800 ---- ---- ---- ---- 13.833 -.238 14.071 3825 ---- ---- ---- ---- 14.043 -.238 14.281 3850 ---- ---- ---- ---- 14.253 -.240 14.493 3875 ---- ---- ---- ---- 14.464 -.241 14.705 3900 ---- ---- ---- ---- 14.676 -.242 14.918 3925 ---- ---- ---- ---- 14.888 -.244 15.132 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 6.722 +.477 6.245 1850 ---- ---- ---- ---- 6.472 +.477 5.995 1875 ---- ---- ---- ---- 6.222 +.477 5.745 1900 ---- ---- ---- ---- 5.972 +.477 5.495 1925 ---- ---- ---- ---- 5.722 +.477 5.245 1950 ---- ---- ---- ---- 5.472 +.477 4.995 1975 ---- ---- ---- ---- 5.222 +.477 4.745 2000 ---- ---- ---- ---- 4.972 +.477 4.495 2025 ---- ---- ---- ---- 4.722 +.477 4.245 2050 ---- ---- ---- ---- 4.472 +.477 3.995 2075 ---- ---- ---- ---- 4.222 +.477 3.745 2100 ---- ---- ---- ---- 3.973 +.478 3.495 2125 ---- 3.262B 3.077A 3.077A 3.723 +.478 3.245 2150 ---- 3.216B 2.828A 2.828A 3.473 +.478 2.995 2175 ---- 3.192B 2.578A 2.578A 3.223 +.478 2.745 2200 ---- 2.978B 2.329A 2.329A 2.973 +.477 2.496 2225 ---- 2.728B 2.081A 2.081A 2.724 +.477 2.247 2230 ---- 2.678B 2.031A 2.031A 2.674 +.477 2.197 2235 ---- 2.628B 1.981A 1.981A 2.624 +.477 2.147 2240 ---- 2.578B 1.932A 1.932A 2.574 +.476 2.098 2245 ---- 2.528B 1.882A 1.882A 2.524 +.476 2.048 2250 ---- 2.478B 1.833A 1.833A 2.474 +.476 1.998 2255 ---- 2.428B 1.783A 1.783A 2.424 +.475 1.949 2260 ---- 2.379B 1.734A 1.734A 2.374 +.475 1.899 2265 ---- 2.329B 1.685A 1.685A 2.324 +.474 1.850 2270 ---- 2.279B 1.635A 1.635A 2.274 +.474 1.800 2275 ---- 2.229B 1.586A 1.586A 2.225 +.474 1.751 1 2280 ---- 2.179B 1.537A 1.537A 2.175 +.473 1.702 2285 ---- 2.130B 1.488A 1.488A 2.125 +.472 1.653 2290 ---- 2.080B 1.439A 1.439A 2.075 +.472 1.603 2295 ---- 2.030B 1.391A 1.391A 2.025 +.471 1.554 2300 ---- 1.980B 1.342A 1.342A 1.975 +.469 1.506 2305 ---- 1.930B 1.294A 1.294A 1.925 +.468 1.457 2310 ---- 1.880B 1.246A 1.246A 1.876 +.468 1.408 2315 ---- 1.831B 1.198A 1.198A 1.826 +.466 1.360 2320 ---- 1.781B 1.150A 1.150A 1.776 +.465 1.311 2325 ---- 1.732B 1.103A 1.103A 1.726 +.463 1.263 2330 ---- 1.682B 1.056A 1.056A 1.677 +.462 1.215 2335 ---- 1.633B 1.009A 1.009A 1.627 +.459 1.168 2 2340 ---- 1.583B .963A .963A 1.578 +.457 1.121 2345 ---- 1.534B .918A .918A 1.529 +.455 1.074 1 2350 ---- 1.485B .872A .872A 1.479 +.451 1.028 2355 ---- 1.436B .829A .829A 1.430 +.448 .982 2360 ---- 1.386B .785A .785A 1.381 +.444 .937 2365 ---- 1.338B .742A .742A 1.333 +.441 .892 2370 ---- 1.290B .701A .701A 1.284 +.436 .848 2375 ---- 1.241B .660A .660A 1.236 +.431 .805 2380 ---- 1.193B .622A .622A 1.188 +.425 .763 2385 ---- 1.145B .583A .583A 1.140 +.419 .721 2390 ---- 1.098B .547A .547A 1.093 +.412 .681 2395 ---- 1.050B .511A .511A 1.046 +.405 .641 2400 .593 1.003B .476A .871A .999 +.396 14 .603 2405 ---- .957B .444A .444A .952 +.387 .565 1 2410 ---- .911B .411A .411A .906 +.377 .529 1 2415 ---- .866B .380A .380A .861 +.367 .494 2420 ---- .822B .352A .352A .817 +.356 .461 15 2425 ---- .778B .326A .326A .773 +.345 .428 2430 ---- .736B .299A .299A .731 +.334 .397 2435 ---- .693B .275A .275A .689 +.321 .368 21 4 2440 ---- .652B .251A .251A .649 +.309 .340 3 2445 .400 .611B .230A .611B .609 +.296 1 .313 2 2 2450 ---- .573B .210A .210A .570 +.283 2 .287 1 4 2455 ---- .535B .191A .191A .532 +.268 .264 7 2460 ---- .500B .174A .174A .494 +.253 .241 2465 ---- .465B .158A .158A .459 +.238 .221 7 7 2470 ---- .431B .143A .143A .425 +.223 .202 10 16 2475 ---- .399B .130A .130A .394 +.210 .184 3 6 2480 .247 .369B .117A .198A .365 +.197 6 .168 3 10 2485 .189 .340B .106A .259A .337 +.184 8 .153 2490 ---- .313B .096A .096A .311 +.172 .139 9 2495 ---- .288B .087A .087A .286 +.159 .127 2500 .146 .264B .079A .218A .262 +.147 10 .115 73 79 2505 ---- .241B .072A .072A .240 +.135 .105 7 2510 ---- .220B .065A .065A .218 +.123 .095 7 2515 ---- .200B .059A .059A .198 +.112 .086 5 2520 .111 .181B .054A .142A .179 +.101 12 .078 20 4 2525 .150 .165B .049A .133A .162 +.091 4 .071 1 52 2530 ---- .150B .045A .045A .146 +.081 .065 2 4 2535 .127 .136B .041A .136B .132 +.073 2 .059 3 2540 .097 .124B .038A .097 .119 +.066 1 .053 102 2545 .103 .112B .035A .112B .107 +.059 2 .048 2550 .098 .100B .032A .078A .097 +.053 6 .044 1 108 2555 ---- .090B .029A .029A .088 +.048 .040 2 2560 ---- .082B .027A .027A .079 +.043 .036 2565 ---- .074B .025A .025A .071 +.038 .033 2570 ---- .066B .023A .023A .064 +.034 .030 2575 ---- .060B .022A .022A .058 +.030 .028 12 2580 ---- .053B .021A .021A .052 +.027 .025 2585 ---- .048B .019A .019A .047 +.024 .023 2590 ---- .043B .018A .018A .042 +.021 .021 14 14 2595 ---- .039B .017A .017A .038 +.019 .019 11 2600 ---- .035B .016A .016A .034 +.017 .017 1 61 2605 ---- .031B .015A .015A .031 +.015 .016 4 2610 ---- .028B ---- .028B .028 +.014 .014 2615 ---- .025B ---- .025B .026 +.013 .013 2620 ---- .022B ---- .022B .023 +.011 .012 31 2625 .010 .020B .010 .020B .021 +.010 1 .011 27 2630 ---- .018B ---- .018B .019 +.009 .010 22 22 2635 ---- .016B ---- .016B .017 +.007 .010 19 18 2640 ---- .015B ---- .014B .016 +.007 .009 2650 .010 .013 .010 .011 .013 +.005 10 .008 10 2675 ---- ---- ---- ---- .009 +.003 .006 2700 .004 .005 .004 .005 .006 +.001 7 .005 3 7 2725 ---- ---- ---- ---- .005 .000 .005 1 1 2750 ---- ---- ---- ---- .004 .000 .004 4 21 2775 ---- ---- ---- ---- .003 -.001 .004 3 35 2800 ---- ---- .003A .003A .003 -.001 .004 18 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- .002A .002A .002 -.001 .003 1 1 2875 ---- ---- .002A .002A .002 -.001 .003 2900 ---- ---- ---- ---- .002 .000 .002 2925 ---- ---- ---- ---- .002 .000 .002 2950 ---- ---- ---- ---- .002 .000 .002 2975 ---- ---- ---- ---- .002 .000 .002 5 3000 ---- ---- .001A .001A .002 .000 .002 11 3025 ---- ---- ---- ---- .002 .000 .002 3050 ---- ---- .001A .001A .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 ---- ---- ---- ---- .002 +.001 .001 3 3 2125 ---- ---- ---- ---- .002 +.001 .001 2150 ---- ---- ---- ---- .002 +.001 .001 2175 ---- ---- ---- ---- .002 +.001 .001 2200 ---- ---- ---- ---- .002 .000 .002 8 2225 ---- ---- .002A .002A .003 .000 .003 2230 ---- ---- .002A .002A .003 .000 .003 2235 ---- ---- .002A .002A .003 .000 .003 2240 ---- ---- .002A .002A .003 -.001 .004 2245 ---- ---- .002A .002A .003 -.001 .004 4 2250 ---- ---- .003A .003A .003 -.002 .005 16 2255 ---- ---- .003A .003A .003 -.002 .005 2260 ---- ---- .003A .003A .003 -.002 .005 2265 .003 .003 .002 .002 .003 -.003 4 .006 4 4 2270 .003 .003 .002 .002 .003 -.004 14 .007 14 14 2275 .003 .003 .002 .002 .003 -.004 7 .007 6 7 2280 .003 .003 .003 .003 .003 -.005 6 .008 6 6 2285 ---- ---- .004A .004A .004 -.005 .009 2290 .003 .003 .003 .003 .004 -.006 4 .010 10 10 2295 ---- ---- .004A .004A .004 -.007 .011 2300 .003 .003 .003 .003 .004 -.008 3 .012 7 2305 ---- ---- .005A .005A .004 -.009 .013 11 2310 ---- ---- .005A .005A .004 -.010 .014 2315 ---- ---- .006A .006A .005 -.011 .016 2320 ---- .018B .006A .018B .005 -.012 .017 2325 .010 .020B .007 .007 .005 -.014 3 .019 11 14 2330 .010 .023B .008A .008A .006 -.015 5 .021 2335 .010 .027B .007 .007 .006 -.018 10 .024 2340 ---- .031B .009A .031B .007 -.020 .027 2345 .009 .036B .007A .007A .007 -.023 2 .030 2350 .037 .041B .008 .008A .008 -.026 27 .034 4 13 2355 ---- .047B .012A .012A .009 -.029 .038 2 2 2360 .010 .054B .010 .010 .010 -.033 4 .043 2365 .012 .062B .012 .014B .011 -.037 2 .048 2 2 2370 ---- .070B .016A .016A .013 -.041 .054 5 2375 .025 .080B .016 .017 .015 -.046 9 .061 2 21 2380 .047 .090B .018A .018A .017 -.051 5 .068 1 12 2385 ---- .102B .022A .022A .019 -.058 .077 2390 ---- .115B .024A .024A .021 -.065 6 .086 4 2395 .034 .129B .027A .027A .024 -.073 4 .097 4 4 2400 .070 .145B .026 .029B .027 -.081 20 .108 20 54 2405 ---- .161B .034A .034A .031 -.090 .121 25 27 2410 ---- .179B .038A .038A .035 -.099 .134 1 7 2415 .051 .199B .043A .055B .040 -.109 3 .149 7 2420 .106 .219B .048A .118B .045 -.121 5 .166 18 2425 .197 .242B .054A .058B .052 -.131 8 .183 1 29 2430 .071 .266B .061A .082B .059 -.143 2 .202 2 2435 ---- .291B .069A .069A .068 -.155 .223 1 1 2440 .102 .318B .078A .078A .077 -.168 10 .245 5 2445 ---- .346B .088A .088A .087 -.181 .268 2450 .121 .377B .099A .111A .098 -.194 3 .292 3 25 2455 ---- .408B .111A .111A .110 -.209 .319 2460 ---- .441B .125A .125A .122 -.224 .346 4 2465 ---- .476B .140A .140A .137 -.239 .376 2 2470 ---- .510B .156A .510B .153 -.253 .406 3 2475 .210 .548B .175A .196A .172 -.267 6 .439 16 2480 ---- .583B .198A .581B .193 -.280 .473 2485 ---- .621B .219A .621B .215 -.293 .508 1 1 2490 ---- .663B .242A .663B .239 -.305 .544 1 2495 ---- .704B .266A .704B .264 -.317 .581 2 2500 ---- .745B .292A .745B .290 -.330 .620 9 2505 ---- .789B .319A .789B .318 -.341 .659 1 2510 ---- .833B .347A .833B .346 -.354 .700 2 2515 ---- .877B .378A .877B .376 -.365 .741 2520 ---- .922B .408A .922B .407 -.376 .783 4 2525 ---- .967B .441A .967B .440 -.385 .825 8 2530 ---- 1.012B .475A 1.012B .474 -.395 .869 2535 ---- 1.058B .510A 1.057B .510 -.403 .913 2540 ---- 1.104B .547A 1.104B .547 -.410 .957 3 2545 ---- 1.151B .585A 1.150B .585 -.418 1.003 3 2550 ---- 1.199B .624A 1.199B .625 -.423 1.048 2555 ---- 1.246B .664A 1.246B .665 -.429 1.094 2560 ---- 1.294B .705A 1.294B .707 -.434 1.141 2565 ---- 1.342B .747A 1.342B .749 -.438 1.187 2570 ---- 1.390B .790A 1.390B .792 -.442 1.234 1 2575 .916 1.439B .833A .833A .836 -.446 1 1.282 2580 .968 1.487B .877A .943B .880 -.449 2 1.329 2585 ---- 1.536B .922A 1.536B .925 -.452 1.377 2590 ---- 1.585B .967A 1.585B .970 -.455 1.425 2595 ---- 1.634B 1.013A 1.634B 1.016 -.457 1.473 2600 ---- 1.683B 1.059A 1.683B 1.062 -.459 1.521 2605 ---- 1.733B 1.106A 1.732B 1.109 -.461 1.570 2610 ---- 1.782B 1.153A 1.782B 1.156 -.462 1.618 2615 ---- 1.831B 1.200A 1.831B 1.203 -.464 1.667 1 2620 ---- 1.881B 1.247A 1.881B 1.251 -.465 1.716 2625 ---- 1.930B 1.295A 1.930B 1.298 -.467 1.765 2630 ---- 1.980B 1.343A 1.980B 1.346 -.468 1.814 2635 ---- 2.029B 1.391A 2.029B 1.395 -.468 1.863 2640 ---- 2.079B 1.440A 2.079B 1.443 -.470 1.913 2650 ---- 2.178B 1.537A 2.178B 1.541 -.471 2.012 2675 ---- 2.427B 1.782A 2.426B 1.786 -.474 2.260 2700 ---- 2.676B 2.030A 2.676B 2.033 -.476 2.509 1 2725 ---- 2.925B 2.278A 2.925B 2.282 -.476 2.758 2750 ---- 3.175B 2.526A 3.174B 2.531 -.477 3.008 2775 ---- 3.424B 2.776A 3.423B 2.780 -.477 3.257 2800 ---- 3.674B 3.025A 3.674B 3.030 -.477 3.507 2825 ---- 3.924B 3.274A 3.924B 3.279 -.477 3.756 2850 ---- 4.174B 3.524A 4.174B 3.529 -.477 4.006 2875 ---- 4.424B 3.774A 4.424B 3.779 -.477 4.256 2900 ---- 4.674B 4.024A 4.674B 4.029 -.477 4.506 2925 ---- 4.923B 4.273A 4.923B 4.279 -.476 4.755 2950 ---- 5.173B 4.523A 5.173B 4.529 -.476 5.005 2975 ---- 5.423B 4.772A 5.423B 4.779 -.476 5.255 3000 ---- 5.673B 5.023A 5.673B 5.029 -.476 5.505 3025 ---- 5.923B 5.272A 5.923B 5.279 -.476 5.755 3050 ---- 6.158B 5.522A 6.158B 5.529 -.476 6.005 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 1925 ---- ---- ---- ---- 5.722 +.477 5.245 1950 ---- ---- ---- ---- 5.472 +.477 4.995 1975 ---- ---- ---- ---- 5.222 +.477 4.745 2000 ---- ---- ---- ---- 4.972 +.477 4.495 2025 ---- ---- ---- ---- 4.722 +.477 4.245 2050 ---- ---- ---- ---- 4.472 +.477 3.995 2075 ---- ---- ---- ---- 4.222 +.476 3.746 2100 ---- ---- ---- ---- 3.972 +.476 3.496 2125 ---- ---- ---- ---- 3.723 +.476 3.247 2150 ---- ---- ---- ---- 3.473 +.474 2.999 2175 ---- ---- ---- ---- 3.224 +.473 2.751 2200 ---- ---- ---- ---- 2.976 +.472 2.504 2225 ---- ---- ---- ---- 2.727 +.469 2.258 2250 ---- ---- ---- ---- 2.480 +.466 2.014 2275 ---- 1.832B 1.613A 1.613A 2.234 +.462 1.772 2300 ---- 1.854B 1.380A 1.380A 1.989 +.453 1.536 2325 ---- 1.750B 1.157A 1.157A 1.748 +.442 1.306 2335 ---- ---- ---- ---- 1.653 +.436 1.217 2340 ---- ---- ---- ---- 1.605 +.432 1.173 2345 ---- ---- ---- ---- 1.558 +.428 1.130 2350 ---- 1.514B .948A .948A 1.512 +.424 1.088 2355 ---- 1.073B ---- ---- 1.465 +.419 1.046 2360 ---- 1.071B ---- ---- 1.419 +.414 1.005 2365 ---- 1.065B ---- ---- 1.374 +.410 .964 2370 ---- 1.060B ---- ---- 1.328 +.403 .925 2375 ---- 1.285B .760A .760A 1.283 +.397 .886 2380 ---- 1.035B ---- ---- 1.239 +.391 .848 2385 ---- .996B ---- ---- 1.195 +.385 .810 2390 ---- .953B ---- ---- 1.151 +.377 .774 2395 ---- .910B ---- ---- 1.108 +.369 .739 2400 ---- 1.066B .594A .594A 1.066 +.362 .704 2405 ---- .828B .564A .564A 1.024 +.354 .670 2410 ---- .789B .534A .534A .983 +.346 .637 2415 ---- .944B .506A .506A .942 +.337 .605 2420 ---- .905B .479A .479A .903 +.329 .574 2425 ---- .866B .452A .452A .864 +.320 .544 2430 ---- .828B .427A .427A .826 +.311 .515 2435 ---- .791B .403A .403A .789 +.302 .487 2 2440 ---- .754B .379A .379A .753 +.293 .460 2445 ---- .719B .357A .357A .718 +.284 .434 2450 ---- .685B .336A .336A .683 +.274 .409 1 2455 ---- .651B .316A .316A .650 +.265 .385 1 1 2460 ---- .619B .297A .297A .617 +.254 .363 1 2 2465 ---- .587B .278A .278A .585 +.244 .341 2470 .387 .557B .261A .556B .555 +.234 1 .321 1 1 2475 .358 .528B .245A .528B .526 +.224 2 .302 3 2480 .337 .499B .228A .499B .499 +.215 1 .284 2485 .328 .472B .214A .472B .473 +.207 1 .266 1 2490 .311 .446B .200A .446B .447 +.197 1 .250 2 2495 ---- .421B .188A .188A .423 +.188 .235 2500 .216 .400 .176A .340A .399 +.179 7 .220 6 2505 .255 .375B .165A .330A .377 +.171 3 .206 3 2510 .250 .353B .154A .353B .355 +.162 4 .193 4 4 2515 ---- .332B .145A .145A .334 +.153 .181 2520 .198 .313B .136A .313B .313 +.143 1 .170 22 2525 .190 .294B .127A .294B .294 +.135 2 .159 2 10 2530 ---- .278B .119A .119A .276 +.127 .149 2 3 2535 .186 .259B .112A .219A .258 +.119 8 .139 2 8 2540 ---- .244B .105A .105A .242 +.112 .130 90 2545 ---- .230B .099A .099A .227 +.105 .122 2 2550 ---- .215B .093A .093A .212 +.098 .114 3 3 2555 ---- .203B .087A .087A .199 +.092 .107 2560 .180 .191 .082A .163A .186 +.086 5 .100 6 2565 ---- .178B .077A .077A .175 +.081 .094 2570 .103 .166B .073A .166B .164 +.076 4 .088 5 2575 ---- .157B .069A .069A .154 +.071 .083 2580 ---- .147B .065A .065A .144 +.066 .078 2585 ---- .138B .061A .061A .135 +.062 .073 2590 ---- .129B .058A .058A .127 +.058 .069 34 2595 ---- .121B .054A .054A .119 +.054 .065 34 2600 ---- .114B .052A .052A .112 +.051 .061 90 2605 ---- .107B .049A .049A .105 +.047 .058 5 2610 ---- .100B .046A .046A .098 +.043 .055 2615 ---- .094B .044A .044A .092 +.040 .052 2620 ---- .088B .042A .042A .086 +.037 .049 5 2625 ---- .083B .040A .040A .081 +.034 .047 3 2630 ---- .078B .038A .038A .076 +.032 .044 2635 ---- .073B .036A .036A .071 +.029 .042 2640 ---- .069B .035A .035A .067 +.027 .040 5 2650 ---- .061B .032A .032A .059 +.023 .036 2675 ---- .045B .026A .026A .044 +.015 .029 2700 .030 .034B .022A .030 .033 +.010 10 .023 11 2725 ---- .026B .018A .018A .026 +.007 .019 2750 ---- .020B ---- .020B .021 +.005 .016 25 2775 ---- ---- ---- ---- .017 +.004 .013 4 2800 ---- ---- ---- ---- .014 +.003 .011 1 2825 ---- ---- ---- ---- .012 +.002 .010 2850 ---- ---- ---- ---- .010 +.001 .009 2875 ---- ---- ---- ---- .008 .000 .008 2900 ---- ---- ---- ---- .007 .000 .007 25 2925 ---- ---- ---- ---- .006 .000 .006 5 2950 ---- ---- ---- ---- .006 .000 .006 2975 ---- ---- ---- ---- .005 .000 .005 3000 ---- ---- ---- ---- .004 -.001 .005 3025 ---- ---- ---- ---- .004 -.001 .005 3050 ---- ---- ---- ---- .004 .000 .004 9 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options PUT 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .002 -.001 .003 5 8 2100 ---- ---- ---- ---- .002 -.002 .004 2125 ---- ---- ---- ---- .003 -.002 .005 2150 ---- ---- ---- ---- .004 -.003 .007 2175 ---- ---- .008A .008A .005 -.004 .009 2200 ---- ---- .009A .009A .006 -.006 .012 2225 ---- ---- .011A .011A .008 -.008 .016 2250 ---- ---- .014A .014A .011 -.011 .022 93 2275 ---- .032B .017A .032B .014 -.016 .030 2300 .032 .049B .023A .023A .020 -.023 1 .043 1 2325 .046 .077B .028A .047B .028 -.035 3 .063 3 2335 ---- .091B .036A .091B .033 -.041 .074 2340 ---- .100B .039A .100B .035 -.045 .080 2345 ---- .108B .041A .108B .038 -.049 .087 2350 .040 .118B .040 .040 .042 -.052 1 .094 2 5 2355 ---- .128B .048A .128B .045 -.058 .103 2360 .080 .140B .052A .088B .049 -.062 3 .111 3 2365 ---- .151B .056A .151B .053 -.068 .121 2370 ---- .164B .061A .164B .058 -.073 .131 2375 ---- .178B .066A .178B .063 -.079 .142 100 69 2380 ---- .192B .071A .071A .068 -.086 .154 2385 ---- .207B .077A .207B .074 -.093 .167 2390 .130 .224B .083A .145B .081 -.099 10 .180 6 6 2395 ---- .241B .090A .090A .087 -.108 .195 2400 .150 .259B .097A .097A .095 -.115 9 .210 12 111 2405 ---- .279B .106A .277B .103 -.123 .226 2410 ---- .299B .114A .293B .112 -.131 .243 2415 .185 .321B .124A .124A .122 -.139 12 .261 4 2420 ---- .343B .134A .343B .132 -.148 .280 4 2425 ---- .367B .145A .367B .143 -.156 .299 10 2430 ---- .392B .157A .392B .155 -.165 .320 4 3 2435 .189 .417B .170A .205B .168 -.174 6 .342 10 2440 ---- .444B .183A .444B .182 -.183 .365 2 2445 ---- .472B .198A .472B .197 -.192 .389 2450 ---- .502B .213A .502B .212 -.202 .414 1 9 2455 ---- .531B .230A .531B .228 -.212 .440 1 1 2460 ---- .561B .248A .561B .245 -.223 .468 6 2465 ---- .593B .266A .593B .264 -.232 .496 1 1 2470 ---- .627B .286A .627B .284 -.242 .526 2475 .484 .660B .306A .496B .305 -.251 2 .556 7 2480 .487 .695B .328A .494B .327 -.261 1 .588 2485 .592 .730B .351A .524B .351 -.270 3 .621 2490 ---- ---- .375A .375A .375 -.279 .654 2495 ---- ---- .404A .404A .401 -.288 .689 2 2500 ---- .835B .429A .835B .427 -.297 .724 2 2505 ---- ---- .456A .456A .455 -.305 .760 2510 .532 .532 .484A .541B .482 -.315 1 .797 2 2515 ---- ---- .513A .513A .511 -.324 .835 10 2520 ---- ---- .543A .543A .541 -.332 .873 22 2525 ---- 1.039B .573A 1.037B .572 -.340 .912 2530 ---- ---- .617A .617A .603 -.349 .952 2535 ---- ---- .650A .650A .636 -.357 .993 2540 ---- ---- .802A .802A .669 -.365 1.034 2 2545 ---- ---- .802A .802A .704 -.371 1.075 4 2550 ---- 1.255B .741A 1.254B .740 -.378 1.118 2555 ---- ---- .929A .929A .776 -.384 1.160 2560 ---- ---- .992A .992A .814 -.390 1.204 2565 ---- ---- 1.029A 1.029A .852 -.395 1.247 2570 ---- ---- 1.066A 1.066A .891 -.400 1.291 2575 ---- 1.480B .930A 1.480B .931 -.405 1.336 2580 ---- ---- 1.147A 1.147A .971 -.410 1.381 2585 ---- ---- 1.188A 1.188A 1.012 -.414 1.426 2590 ---- ---- 1.229A 1.229A 1.054 -.418 1.472 2595 ---- ---- 1.271A 1.271A 1.096 -.422 1.518 2600 ---- 1.714B 1.135A 1.713B 1.138 -.426 1.564 2605 ---- ---- 1.356A 1.356A 1.181 -.430 1.611 2610 ---- ---- 1.399A 1.399A 1.225 -.432 1.657 2615 ---- ---- 1.442A 1.442A 1.268 -.436 1.704 2620 ---- ---- 1.486A 1.486A 1.313 -.438 1.751 2625 1.416 1.952B 1.354A 1.354A 1.357 -.442 1 1.799 2630 ---- ---- 1.576A 1.576A 1.402 -.444 1.846 2635 ---- ---- 1.622A 1.622A 1.447 -.447 1.894 2640 ---- ---- 1.668A 1.668A 1.493 -.449 1.942 2650 ---- 2.194B 1.581A 2.194B 1.585 -.453 2.038 2675 ---- ---- 1.815A 1.815A 1.820 -.460 2.280 2700 ---- ---- 2.054A 2.054A 2.059 -.466 2.525 2725 ---- ---- ---- ---- 2.301 -.469 2.770 2750 ---- ---- ---- ---- 2.546 -.471 3.017 2775 ---- ---- ---- ---- 2.792 -.472 3.264 2800 ---- ---- ---- ---- 3.039 -.473 3.512 2825 ---- ---- ---- ---- 3.286 -.475 3.761 2850 ---- ---- ---- ---- 3.535 -.475 4.010 2875 ---- ---- ---- ---- 3.783 -.476 4.259 2900 ---- ---- ---- ---- 4.032 -.476 4.508 2925 ---- ---- ---- ---- 4.281 -.476 4.757 2950 ---- ---- ---- ---- 4.530 -.477 5.007 2975 ---- ---- ---- ---- 4.780 -.476 5.256 3000 ---- ---- ---- ---- 5.029 -.477 5.506 3025 ---- ---- ---- ---- 5.279 -.477 5.756 3050 ---- ---- ---- ---- 5.529 -.476 6.005 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1925 ---- ---- ---- ---- 5.722 +.477 5.245 1950 ---- ---- ---- ---- 5.472 +.477 4.995 1975 ---- ---- ---- ---- 5.222 +.477 4.745 2000 ---- ---- ---- ---- 4.972 +.477 4.495 2025 ---- ---- ---- ---- 4.722 +.477 4.245 2050 ---- ---- ---- ---- 4.472 +.477 3.995 2075 ---- ---- ---- ---- 4.222 +.477 3.745 2100 ---- ---- ---- ---- 3.972 +.476 3.496 2125 ---- ---- ---- ---- 3.723 +.475 3.248 2150 ---- ---- ---- ---- 3.474 +.473 3.001 2175 ---- ---- ---- ---- 3.226 +.471 2.755 2200 ---- ---- ---- ---- 2.979 +.468 2.511 2225 ---- ---- 2.112A 2.112A 2.733 +.463 2.270 2250 ---- 2.280B 1.875A 1.875A 2.490 +.458 2.032 2275 ---- 2.251B 1.644A 1.644A 2.249 +.451 1.798 2300 ---- 2.012B 1.421A 1.421A 2.011 +.441 1.570 2325 ---- 1.778B 1.210A 1.210A 1.777 +.425 1.352 2335 ---- 1.329B ---- ---- 1.685 +.418 1.267 2340 ---- 1.320B ---- ---- 1.640 +.414 1.226 2345 ---- 1.321B ---- ---- 1.595 +.409 1.186 2350 1.488 1.550B 1.014A 1.463A 1.550 +.405 1 1.145 2355 ---- 1.298B ---- ---- 1.506 +.400 1.106 2360 ---- 1.254B ---- ---- 1.462 +.395 1.067 2365 ---- 1.209B ---- ---- 1.418 +.389 1.029 2370 ---- 1.167B ---- ---- 1.375 +.383 .992 2375 ---- 1.333B .837A .837A 1.332 +.376 .956 2380 ---- 1.082B ---- ---- 1.290 +.370 .920 2385 ---- 1.043B ---- ---- 1.249 +.364 .885 2390 ---- 1.002B ---- ---- 1.207 +.356 .851 4 4 2395 ---- .962B .727A .727A 1.167 +.350 .817 2400 .783 1.127B .679A 1.127B 1.127 +.342 1 .785 2405 .751 .882B .650A .778B 1.088 +.335 1 .753 2410 ---- 1.052B .623A .623A 1.050 +.329 .721 2415 ---- 1.014B .596A .596A 1.012 +.321 .691 2420 ---- .977B .569A .569A .975 +.314 .661 2425 ---- .940B .543A .543A .938 +.306 .632 2430 ---- .905B .518A .518A .903 +.299 .604 2435 ---- .870B .494A .494A .868 +.292 .576 2440 ---- .836B .471A .471A .834 +.284 .550 2445 ---- .803B .449A .449A .801 +.277 .524 2450 ---- .770B .427A .427A .769 +.270 .499 2455 ---- .739B .407A .407A .737 +.261 .476 2460 ---- .708B .387A .387A .707 +.254 .453 2465 ---- .678B .368A .368A .677 +.246 .431 2470 ---- .649B .349A .349A .648 +.237 .411 2475 ---- .621B .332A .332A .620 +.229 .391 2480 ---- .594B .315A .315A .593 +.221 .372 2485 .525 .568B .299A .567B .567 +.213 1 .354 1 1 2490 ---- .543B .284A .284A .542 +.205 .337 2495 ---- .518B .270A .270A .517 +.197 .320 2500 .400 .495B .255A .495B .494 +.190 5 .304 2505 ---- .472B .243A .243A .471 +.183 .288 8 8 2510 ---- .449B .230A .230A .449 +.176 .273 5 5 2515 ---- .429B .218A .218A .428 +.169 .259 5 5 2520 ---- .409B .207A .207A .408 +.162 .246 27 27 2525 ---- .388B .196A .196A .388 +.155 .233 4 4 2530 ---- .370B .186A .186A .370 +.149 .221 8 2535 ---- .352B .177A .177A .352 +.142 .210 2540 ---- .336B .168A .168A .335 +.136 .199 2545 ---- .319B .159A .159A .318 +.129 .189 10 2550 ---- .303B .151A .151A .303 +.124 .179 2555 ---- .289B .144A .144A .288 +.118 .170 1 4 2560 ---- .275B .137A .137A .273 +.112 .161 2565 ---- .262B .130A .130A .260 +.107 .153 2570 ---- .249B .124A .124A .247 +.101 .146 2575 .235 .237B .118A .237B .234 +.096 3 .138 3 3 2580 ---- .225B .112A .112A .222 +.091 .131 2 2585 ---- .213B .107A .107A .211 +.086 .125 2590 .171 .204B .102A .200B .201 +.082 3 .119 3 3 2595 ---- .193B .097A .097A .190 +.077 .113 2600 ---- .183B .093A .093A .181 +.074 .107 2625 ---- .142B .074A .074A .140 +.056 .084 2650 ---- .110B .060A .060A .109 +.042 .067 2675 ---- .086B .049A .049A .086 +.032 .054 2700 ---- .068B .041A .041A .069 +.025 .044 2725 ---- .054B .035A .035A .056 +.019 .037 2750 ---- .043B .030A .030A .046 +.015 .031 2775 ---- .035B .026A .026A .038 +.011 .027 1 2800 ---- .028B ---- .028B .032 +.009 .023 1 1 2825 ---- .023B ---- .023B .026 +.006 .020 2850 ---- .019B ---- .019B .021 +.003 .018 2875 ---- ---- ---- ---- .017 +.001 .016 2900 ---- ---- ---- ---- .014 .000 .014 2925 .014 .014 .014 .014 .011 -.002 1 .013 1 1 2950 ---- ---- ---- ---- .009 -.003 .012 2975 ---- ---- ---- ---- .007 -.004 .011 3000 ---- ---- ---- ---- .006 -.004 .010 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options PUT 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.002 .005 2125 ---- ---- ---- ---- .004 -.003 .007 6 6 2150 ---- ---- ---- ---- .006 -.004 .010 2175 ---- .017B .014A .017B .008 -.007 .015 2200 ---- .024B .017A .024B .011 -.010 .021 3 2225 ---- .032B .021A .032B .016 -.013 .029 2250 ---- .045B .026A .045B .022 -.019 .041 14 2275 ---- .064B .033A .064B .031 -.026 .057 2300 ---- .092B .044A .092B .042 -.037 .079 1 1 2325 ---- .130B .061A .061A .058 -.052 .110 2335 ---- .150B .069A .150B .067 -.058 .125 2340 ---- .161B .074A .161B .071 -.063 .134 2345 ---- .172B .077A .172B .076 -.067 .143 2350 ---- .183B .083A .183B .081 -.072 .153 3 3 2355 ---- .196B .088A .196B .086 -.077 .163 2360 ---- .209B .094A .209B .092 -.083 .175 3 3 2365 ---- .224B .101A .224B .099 -.088 .187 2370 ---- .239B .107A .239B .106 -.093 .199 2375 ---- .254B .115A .254B .113 -.100 100 .213 100 100 2380 ---- .271B .122A .271B .121 -.106 .227 2385 ---- .288B .131A .288B .129 -.113 .242 2390 ---- .306B .140A .306B .138 -.119 .257 9 10 2395 ---- .325B .149A .325B .147 -.127 .274 2400 ---- .345B .159A .343B .157 -.134 100 .291 2405 ---- .366B .170A .363B .168 -.141 .309 2410 ---- .387B .181A .381B .180 -.147 .327 2415 ---- .410B .193A .407B .192 -.155 .347 2420 ---- .433B .206A .427B .204 -.163 .367 2425 ---- .457B .219A .454B .218 -.169 .387 2430 ---- .482B .234A .475B .232 -.177 .409 2435 ---- .508B .249A .497B .247 -.185 .432 2440 ---- .534B .265A .522B .263 -.192 .455 2445 ---- .562B .282A .554B .280 -.199 .479 2450 ---- .591B .299A .585B .298 -.206 .504 2455 ---- .620B .317A .617B .316 -.215 .531 2460 ---- .650B .337A .641B .336 -.222 .558 2465 ---- .681B .357A .681B .356 -.230 .586 2470 ---- .712B .378A .712B .377 -.238 .615 3 3 2475 ---- .745B .400A .745B .399 -.246 .645 2480 ---- .779B .422A .779B .422 -.254 .676 2485 ---- .814B .446A .813B .445 -.263 .708 2490 ---- .847B .470A .846B .470 -.271 .741 2495 ---- .884B .496A .884B .496 -.278 .774 2500 ---- .914B .522A .914B .522 -.285 .807 2505 ---- ---- .555A .555A .549 -.293 .842 2510 ---- ---- .583A .583A .577 -.300 .877 5 2515 ---- ---- .611A .611A .606 -.307 .913 2520 ---- ---- .641A .641A .635 -.314 .949 2525 ---- 1.105B .671A 1.105B .666 -.320 .986 2530 ---- ---- .702A .702A .697 -.327 1.024 2535 ---- ---- .734A .734A .729 -.334 1.063 2540 ---- ---- .777A .777A .762 -.340 1.102 1 1 2545 ---- ---- .811A .811A .795 -.346 1.141 2550 ---- 1.312B .833A 1.311B .829 -.353 1.182 2555 ---- ---- 1.014A 1.014A .864 -.358 1.222 2560 ---- ---- 1.040A 1.040A .900 -.364 1.264 2565 ---- ---- 1.075A 1.075A .936 -.369 1.305 2570 ---- ---- 1.131A 1.131A .973 -.375 1.348 2575 ---- 1.529B 1.013A 1.527B 1.011 -.379 1.390 2580 ---- ---- 1.255A 1.255A 1.049 -.384 1.433 2585 ---- ---- 1.294A 1.294A 1.087 -.390 1.477 2590 ---- ---- 1.334A 1.334A 1.127 -.393 1.520 2595 ---- ---- 1.374A 1.374A 1.166 -.398 1.564 2600 ---- 1.754B 1.208A 1.752B 1.207 -.402 1.609 2625 ---- 1.985B 1.415A 1.985B 1.415 -.420 1.835 2650 ---- 2.220B 1.633A 2.220B 1.634 -.434 2.068 2675 ---- 2.460B 1.858A 2.460B 1.861 -.443 2.304 2700 ---- 2.701B 2.090A 2.700B 2.093 -.451 2.544 2725 ---- 2.908B 2.325A 2.908B 2.330 -.456 2.786 2750 ---- ---- 2.565A 2.565A 2.570 -.460 3.030 2775 ---- ---- 2.806A 2.806A 2.811 -.465 3.276 2800 ---- ---- ---- ---- 3.054 -.468 3.522 2825 ---- ---- ---- ---- 3.299 -.470 3.769 2850 ---- ---- ---- ---- 3.544 -.472 4.016 2875 ---- ---- ---- ---- 3.789 -.475 4.264 2900 ---- ---- ---- ---- 4.036 -.476 4.512 2925 ---- ---- ---- ---- 4.283 -.478 4.761 2950 ---- ---- ---- ---- 4.531 -.479 5.010 2975 ---- ---- ---- ---- 4.780 -.479 5.259 3000 ---- ---- ---- ---- 5.029 -.479 5.508 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1950 ---- ---- ---- ---- 5.472 ---- ---- 1975 ---- ---- ---- ---- 5.222 ---- ---- 2000 ---- ---- ---- ---- 4.972 ---- ---- 2025 ---- ---- ---- ---- 4.722 ---- ---- 2050 ---- ---- ---- ---- 4.473 ---- ---- 2075 ---- ---- ---- ---- 4.224 ---- ---- 2100 ---- ---- ---- ---- 3.975 ---- ---- 2125 ---- ---- ---- ---- 3.728 ---- ---- 2150 ---- ---- ---- ---- 3.481 ---- ---- 2175 ---- ---- ---- ---- 3.235 ---- ---- 2200 ---- ---- ---- 2.378A 2.991 ---- ---- 2225 ---- ---- ---- 2.143A 2.748 ---- ---- 2250 ---- ---- ---- 1.912A 2.508 ---- ---- 2275 ---- ---- ---- 1.690A 2.271 ---- ---- 2300 ---- ---- ---- 1.477A 2.038 ---- ---- 2325 ---- ---- ---- 1.277A 1.812 ---- ---- 2350 ---- ---- ---- 1.090A 1.594 ---- ---- 2355 ---- ---- ---- 1.307A 1.551 ---- ---- 2360 ---- ---- ---- 1.273A 1.509 ---- ---- 2365 ---- ---- ---- 1.240A 1.468 ---- ---- 2370 ---- ---- ---- 1.207A 1.427 ---- ---- 2375 ---- ---- ---- .922A 1.387 ---- ---- 2380 ---- ---- ---- 1.141A 1.347 ---- ---- 2385 ---- ---- ---- 1.109A 1.307 ---- ---- 2390 ---- ---- ---- .846A 1.269 ---- ---- 2395 ---- ---- ---- .816A 1.230 ---- ---- 2400 ---- ---- ---- .769A 1.193 ---- ---- 2405 ---- ---- ---- .741A 1.156 ---- ---- 2410 ---- ---- ---- .714A 1.119 ---- ---- 2415 ---- ---- ---- .687A 1.084 ---- ---- 2420 ---- ---- ---- .661A 1.049 ---- ---- 2425 ---- ---- ---- .636A 1.014 ---- ---- 2430 ---- ---- ---- .612A .981 ---- ---- 2435 ---- ---- ---- .588A .948 ---- ---- 2440 ---- ---- ---- .565A .916 ---- ---- 2445 ---- ---- ---- .542A .884 ---- ---- 2450 ---- ---- ---- .521A .854 ---- ---- 2455 ---- ---- ---- .500A .824 ---- ---- 2460 ---- ---- ---- .480A .795 ---- ---- 2465 ---- ---- ---- .460A .767 ---- ---- 2470 ---- ---- ---- .442A .739 ---- ---- 2475 ---- ---- ---- .423A .713 ---- ---- 2480 ---- ---- ---- .406A .687 ---- ---- 2485 ---- ---- ---- .389A .662 ---- ---- 2490 ---- ---- ---- .373A .637 ---- ---- 2495 ---- ---- ---- .358A .613 ---- ---- 2500 ---- ---- ---- .341A .590 ---- ---- 2505 ---- ---- ---- .326A .567 ---- ---- 2510 ---- ---- ---- .313A .545 ---- ---- 2515 ---- ---- ---- .299A .523 ---- ---- 2520 ---- ---- ---- .287A .502 ---- ---- 2525 ---- ---- ---- .275A .482 ---- ---- 2530 ---- ---- ---- .263A .463 ---- ---- 2535 ---- ---- ---- .252A .444 ---- ---- 2540 ---- ---- ---- .241A .426 ---- ---- 2545 ---- ---- ---- .231A .409 ---- ---- 2550 ---- ---- ---- .222A .392 ---- ---- 2575 ---- ---- ---- .180A .317 ---- ---- 2600 ---- ---- ---- .147A .256 ---- ---- 2625 ---- ---- ---- .121A .207 ---- ---- 2650 ---- ---- ---- .100A .168 ---- ---- 2675 ---- ---- ---- .084A .136 ---- ---- 2700 ---- ---- ---- .071A .111 ---- ---- 2725 .090 .090 .090 .083A .092 ---- 3 ---- 2750 ---- ---- ---- .052A .076 ---- ---- 2775 ---- ---- ---- .046A .063 ---- ---- 2800 ---- ---- ---- .040A .053 ---- ---- 2825 ---- ---- ---- .036A .044 ---- ---- 2850 ---- ---- ---- .032A .037 ---- ---- 2875 ---- ---- ---- .029A .032 ---- ---- 2900 ---- ---- ---- .026A .027 ---- ---- 2925 ---- ---- ---- .023A .023 ---- ---- 2950 ---- ---- ---- .022A .020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1950 ---- ---- ---- .007A .002 ---- ---- 1975 ---- ---- ---- .008A .003 ---- ---- 2000 ---- ---- ---- .009A .004 ---- ---- 2025 ---- ---- ---- .010A .005 ---- ---- 2050 ---- ---- ---- .011A .006 ---- ---- 2075 ---- ---- ---- .013A .008 ---- ---- 2100 ---- ---- ---- .015A .010 ---- ---- 2125 ---- ---- ---- .017A .012 ---- ---- 2150 ---- ---- ---- .019A .016 ---- ---- 2175 ---- ---- ---- .022A .020 ---- ---- 2200 ---- ---- ---- .027A .025 ---- ---- 2225 ---- ---- ---- .034A .032 ---- ---- 2250 ---- ---- ---- .044A .042 ---- ---- 2275 ---- ---- ---- .056A .054 ---- ---- 2300 ---- ---- ---- .074A .071 ---- ---- 2325 ---- ---- ---- .097A .094 ---- ---- 2350 ---- ---- ---- .128A .126 ---- ---- 2355 ---- ---- ---- .136A .133 ---- ---- 2360 ---- ---- ---- .144A .141 ---- ---- 2365 ---- ---- ---- .152A .150 ---- ---- 2370 ---- ---- ---- .161A .159 ---- ---- 2375 ---- ---- ---- .170A .168 ---- ---- 2380 ---- ---- ---- .180A .178 ---- ---- 2385 ---- ---- ---- .190A .189 ---- ---- 2390 ---- ---- ---- .201A .200 ---- ---- 2395 ---- ---- ---- .213A .211 ---- ---- 2400 ---- ---- ---- .225A .224 ---- ---- 2405 ---- ---- ---- .238A .236 ---- ---- 2410 ---- ---- ---- .251A .250 ---- ---- 2415 ---- ---- ---- .266A .264 ---- ---- 2420 ---- ---- ---- .281A .279 ---- ---- 2425 ---- ---- ---- .296A .294 ---- ---- 2430 ---- ---- ---- .312A .311 ---- ---- 2435 ---- ---- ---- .329A .328 ---- ---- 2440 ---- ---- ---- .347A .345 ---- ---- 2445 ---- ---- ---- .366A .364 ---- ---- 2450 ---- ---- ---- .385A .383 ---- ---- 2455 ---- ---- ---- .405A .403 ---- ---- 2460 ---- ---- ---- .424A .424 ---- ---- 2465 ---- ---- ---- .447A .446 ---- ---- 2470 ---- ---- ---- .468A .468 ---- ---- 2475 ---- ---- ---- .491A .491 ---- ---- 2480 ---- ---- ---- .514A .515 ---- ---- 2485 ---- ---- ---- .539A .540 ---- ---- 2490 ---- ---- ---- .564A .565 ---- ---- 2495 ---- ---- ---- .589A .591 ---- ---- 2500 ---- ---- ---- .616A .618 ---- ---- 2505 ---- ---- ---- .643A .645 ---- ---- 2510 ---- ---- ---- .671A .672 ---- ---- 2515 ---- ---- ---- .706A .701 ---- ---- 2520 ---- ---- ---- .735A .730 ---- ---- 2525 ---- ---- ---- .765A .759 ---- ---- 2530 ---- ---- ---- .795A .790 ---- ---- 2535 ---- ---- ---- .826A .821 ---- ---- 2540 ---- ---- ---- .857A .853 ---- ---- 2545 ---- ---- ---- .903A .885 ---- ---- 2550 ---- ---- ---- .922A .918 ---- ---- 2575 ---- ---- ---- 1.096A 1.093 ---- ---- 2600 ---- ---- ---- 1.284A 1.281 ---- ---- 2625 ---- ---- ---- 1.483A 1.481 ---- ---- 2650 ---- ---- ---- 1.691A 1.691 ---- ---- 2675 ---- ---- ---- 1.908A 1.909 ---- ---- 2700 ---- ---- ---- 2.131A 2.134 ---- ---- 2725 ---- ---- ---- 2.362A 2.363 ---- ---- 2750 ---- ---- ---- 2.595A 2.597 ---- ---- 2775 ---- ---- ---- 2.832A 2.834 ---- ---- 2800 ---- ---- ---- 3.071A 3.073 ---- ---- 2825 ---- ---- ---- 3.313A 3.314 ---- ---- 2850 ---- ---- ---- ---- 3.557 ---- ---- 2875 ---- ---- ---- ---- 3.801 ---- ---- 2900 ---- ---- ---- ---- 4.046 ---- ---- 2925 ---- ---- ---- ---- 4.292 ---- ---- 2950 ---- ---- ---- ---- 4.539 ---- ---- 1775 ---- ---- ---- ---- 7.223 +.478 6.745 1800 ---- ---- ---- ---- 6.973 +.478 6.495 1825 ---- ---- ---- ---- 6.723 +.478 6.245 1850 ---- ---- ---- ---- 6.473 +.478 5.995 1875 ---- ---- ---- ---- 6.223 +.478 5.745 1900 ---- ---- ---- ---- 5.973 +.478 5.495 1925 ---- ---- ---- ---- 5.723 +.478 5.245 1950 ---- ---- ---- ---- 5.473 +.478 4.995 1975 ---- ---- ---- ---- 5.223 +.478 4.745 2000 ---- ---- ---- ---- 4.973 +.478 4.495 2025 ---- ---- ---- ---- 4.723 +.478 4.245 2050 ---- ---- ---- ---- 4.473 +.478 3.995 2075 ---- ---- ---- ---- 4.223 +.478 3.745 2100 ---- ---- ---- ---- 3.973 +.478 3.495 2125 ---- ---- ---- ---- 3.723 +.478 3.245 2150 ---- ---- ---- ---- 3.473 +.478 2.995 2175 ---- ---- ---- ---- 3.223 +.478 2.745 2180 ---- ---- ---- ---- 3.173 +.478 2.695 2185 ---- ---- ---- ---- 3.123 +.478 2.645 2190 ---- ---- ---- ---- 3.073 +.478 2.595 2195 ---- ---- ---- ---- 3.023 +.478 2.545 2200 ---- 2.511B 2.328A 2.328A 2.973 +.478 2.495 2205 ---- ---- 2.278A 2.278A 2.923 +.478 2.445 2210 ---- ---- 2.228A 2.228A 2.873 +.478 2.395 2215 ---- ---- 2.178A 2.178A 2.823 +.478 2.345 2220 ---- 2.304B 2.128A 2.128A 2.773 +.478 2.295 2225 ---- 2.450B 2.079A 2.079A 2.723 +.478 2.245 2230 ---- 2.211B 2.029A 2.029A 2.673 +.478 2.195 2235 ---- 2.198B 1.979A 1.979A 2.623 +.478 2.145 2240 ---- 2.162B 1.929A 1.929A 2.573 +.477 2.096 2245 ---- 2.167B 1.879A 1.879A 2.523 +.477 2.046 2250 ---- 2.391B 1.829A 1.829A 2.473 +.477 1.996 2255 ---- 2.165B 1.780A 1.780A 2.423 +.477 1.946 2260 ---- 2.139B 1.730A 1.730A 2.373 +.477 1.896 2265 ---- 2.140B 1.680A 1.680A 2.323 +.476 1.847 2270 ---- 2.132B 1.630A 1.630A 2.273 +.476 1.797 2275 ---- 2.227B 1.581A 1.581A 2.223 +.476 1.747 2280 ---- 2.132B 1.531A 1.531A 2.173 +.476 1.697 2285 ---- 2.115B 1.481A 1.481A 2.123 +.475 1.648 2290 ---- 2.065B 1.432A 1.432A 2.073 +.475 1.598 2295 ---- 2.028B 1.383A 1.383A 2.023 +.475 1.548 2300 ---- 1.978B 1.333A 1.333A 1.973 +.474 1.499 2305 ---- 1.928B 1.284A 1.284A 1.923 +.474 1.449 2310 ---- 1.878B 1.235A 1.235A 1.873 +.473 1.400 2315 ---- 1.828B 1.185A 1.185A 1.823 +.473 1.350 2320 ---- 1.778B 1.136A 1.136A 1.773 +.472 1.301 2325 ---- 1.728B 1.087A 1.087A 1.723 +.471 1.252 2330 ---- 1.678B 1.039A 1.039A 1.674 +.471 1.203 2335 ---- 1.628B .990A .990A 1.624 +.470 1.154 2340 ---- 1.578B .942A .942A 1.574 +.469 1.105 2345 ---- 1.528B .894A .894A 1.524 +.468 1.056 3 2350 ---- 1.478B .847A .847A 1.474 +.466 1.008 2355 ---- 1.428B .800A .800A 1.425 +.466 .959 1 2 2360 ---- 1.378B .753A .753A 1.375 +.464 .911 1 2365 ---- 1.329B .707A .707A 1.325 +.461 .864 2 2370 ---- 1.279B .661A .661A 1.276 +.460 .816 1 2375 ---- 1.229B .617A .617A 1.226 +.456 .770 1 2380 ---- 1.179B .574A .574A 1.177 +.453 .724 2385 ---- 1.130B .533A .533A 1.127 +.448 .679 2390 ---- 1.081B .493A .493A 1.078 +.443 .635 2395 ---- 1.032B .454A .454A 1.029 +.437 .592 1 2400 ---- .982B .415A .415A .980 +.429 .551 2405 ---- .934B .382A .382A .931 +.420 .511 2410 ---- .885B .348A .348A .882 +.410 .472 2415 ---- .837B .315A .315A .834 +.399 .435 14 2420 ---- .788B .283A .283A .786 +.387 .399 2 2425 ---- .741B .255A .255A .738 +.374 .364 2 2430 ---- .693B .229A .229A .691 +.359 .332 2435 ---- .647B .204A .204A .645 +.344 .301 2440 ---- .601B .181A .181A .599 +.328 .271 2445 ---- .557B .160A .160A .555 +.311 .244 2450 .270 .514B .141A .514B .512 +.294 1 .218 2 175 2455 ---- .472B .124A .124A .470 +.276 .194 2460 ---- .430B .108A .108A .429 +.257 .172 2465 .135 .391B .094A .391B .390 +.238 9 .152 2470 .123 .354B .082A .285A .353 +.219 15 .134 15 2475 ---- .319B .072A .072A .319 +.201 .118 7 2480 ---- .286B .063A .063A .287 +.183 .104 1 1 2485 ---- .257B .055A .055A .256 +.165 .091 2490 ---- .229B .049A .049A .227 +.147 .080 2495 .162 .203B .043A .156B .200 +.129 12 .071 4 2500 .173 .178B .038A .134B .174 +.112 21 .062 1 202 2505 ---- .156B .033A .033A .150 +.095 .055 5 2510 ---- .136B .030A .030A .128 +.080 .048 8 2515 ---- .117B .027A .027A .111 +.069 .042 3 2520 ---- .101B .024A .024A .096 +.059 1 .037 1 1 2525 ---- .086B .022A .022A .082 +.050 .032 154 2530 .050 .076B .020A .050 .070 +.042 1 .028 10 2535 ---- .064B .018A .018A .060 +.035 .025 55 2540 ---- .054B .017A .017A .051 +.029 .022 15 2545 ---- .047B .016A .016A .044 +.024 .020 4 2550 .015 .040B .015 .026 .038 +.021 15 .017 34 2555 ---- .034B .014A .014A .033 +.017 .016 1 2560 .025 .029B .013A .021A .029 +.015 20 .014 1 2565 ---- .025B .012A .012A .025 +.012 1 .013 2570 ---- .021B .011A .011A .021 +.009 .012 2575 ---- .018B ---- .018B .018 +.007 .011 5 14 2580 ---- .016B .010A .010A .016 +.005 .011 2585 ---- .013B ---- .013B .014 +.004 .010 2590 .012 .012 .012 .012 .012 +.003 5 .009 2595 ---- ---- ---- ---- .010 +.001 .009 1 2 2600 ---- ---- .008A .008A .009 .000 1 .009 5 5 2605 ---- ---- ---- ---- .007 -.001 .008 2610 ---- ---- ---- ---- .006 -.002 .008 2615 ---- ---- ---- ---- .006 -.001 .007 2620 ---- ---- ---- ---- .005 -.002 .007 2625 ---- ---- ---- ---- .004 -.003 .007 2630 ---- ---- ---- ---- .004 -.002 .006 2635 ---- ---- ---- ---- .003 -.003 .006 2640 ---- ---- ---- ---- .003 -.003 .006 2650 ---- ---- ---- ---- .002 -.003 .005 2675 ---- ---- ---- ---- .001 -.003 .004 5 3 2700 ---- ---- ---- ---- .001 -.002 .003 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 2925 ---- ---- ---- ---- .001 .000 .001 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 3000 ---- ---- ---- ---- .001 .000 .001 3025 ---- ---- ---- ---- .001 .000 .001 3050 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***