FINAL PRE-CLEARING PRICES AS OF 08/02/23 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 1948.4 1953.6 1933.2 1933.3A 1937.4 -3.3 652 1940.7 688 3492 SEP23 1957.1 1962.9 1940.5 1941.9 1946.0 -3.7 739 1949.7 1553 2367 OCT23 1967.8 1972.4 1949.6 1951.5 1955.5 -3.7 6330 1959.2 7511 32510 DEC23 1988.9 1992.2 1969.1 1970.8 1975.0 -3.8 162105 1978.8 167756 374948 FEB24 2009.3 2012.4 1989.6 1992.2B 1995.5 -3.9 2233 1999.4 2078 15039 APR24 2028.7 2032.2 2011.2A 2010.7A 2015.1 -4.1 505 2019.2 361 6707 JUN24 2048.0 2048.1B 2031.3 2030.2A 2034.5 -4.0 198 2038.5 59 2550 AUG24 2064.1 2064.1 2049.5 2053.6B 2053.4 -3.7 67 2057.1 27 599 OCT24 2081.3 2081.3 2081.3 2065.3A 2070.3 -3.6 1 2073.9 3 46 DEC24 2099.9 2100.2 2083.5 2082.7A 2085.5 -3.5 15 2089.0 6 823 FEB25 ---- ---- ---- 2115.8B 2101.3 -3.5 2104.8 1 APR25 ---- ---- ---- ---- 2120.5 -3.5 2124.0 JUN25 ---- ---- ---- 2133.9B 2127.3 -3.5 2130.8 290 DEC25 ---- ---- ---- 2159.0B 2154.3 -3.5 2157.8 9 JUN26 ---- ---- ---- ---- 2169.0 -3.5 2172.5 DEC26 ---- ---- ---- ---- 2193.5 -3.5 2197.0 2 JUN27 ---- ---- ---- ---- 2208.2 -3.5 2211.7 DEC27 ---- ---- ---- ---- 2230.7 -3.5 2234.2 JUN28 ---- ---- ---- ---- 2242.4 -3.5 2245.9 DEC28 ---- ---- ---- ---- 2261.9 -3.5 2265.4 JUN29 ---- ---- ---- ---- 2273.6 -3.5 2277.1 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 .0 -.1 -.1A .0 .0 1367 .0 FEB24 .0 .0 -.1A -.1A .0 .0 161 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 24.150 24.150 24.000 24.005B 23.754 -.454 8 24.208 11 38 SEP23 24.480 24.630 23.760 23.825 23.872 -.454 71917 24.326 52950 112212 OCT23 24.645 24.645 23.940 23.885A 23.991 -.454 11 24.445 65 70 DEC23 24.850 24.985 24.120 24.195B 24.234 -.454 7581 24.688 4323 26689 JAN24 24.650 24.650 24.650 24.275A 24.373 -.454 3 24.827 12 187 MAR24 25.235 25.310 24.535 24.550A 24.610 -.454 556 25.064 483 3728 MAY24 25.385 25.535 24.825A 24.880B 24.857 -.446 310 25.303 77 814 JUL24 ---- ---- ---- 25.840B 25.087 -.446 264 25.533 41 355 SEP24 ---- ---- ---- 26.055B 25.317 -.446 64 25.763 8 14 DEC24 ---- ---- ---- 26.245B 25.620 -.444 26.064 6 21 JAN25 ---- ---- ---- 25.890A 25.731 -.444 26.175 MAR25 ---- ---- ---- 26.090A 25.922 -.444 26.366 MAY25 ---- ---- ---- 26.535A 26.129 -.444 26.573 JUL25 ---- ---- ---- 26.225B 25.766 -.444 26.210 5 DEC25 ---- ---- ---- ---- 25.878 -.444 26.322 JUL26 ---- ---- ---- ---- 26.669 -.444 27.113 5 DEC26 ---- ---- ---- ---- 26.771 -.444 27.215 JUL27 ---- ---- ---- ---- 26.879 -.444 27.323 DEC27 ---- ---- ---- ---- 26.981 -.444 27.425 JUL28 ---- ---- ---- ---- 27.089 -.444 27.533 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 24.165 24.165 23.695 23.705B 23.754 -.454 10 24.208 1 170 SEP23 24.435 24.635 23.755 23.830 23.872 -.454 10400 24.326 10093 4626 OCT23 24.610 24.610 23.960 23.925A 23.991 -.454 16 24.445 21 6 DEC23 24.880 24.985B 24.160 24.175A 24.234 -.454 347 24.688 218 750 JAN24 24.725 24.725 24.345 24.325A 24.373 -.454 15 24.827 5 19 MAR24 25.180 25.180 24.500 24.640B 24.610 -.454 12 25.064 9 76 MAY24 25.400 25.400 25.400 25.610B 24.857 -.446 17 25.303 3 4 JUL24 ---- ---- ---- 25.585B 25.087 -.446 25.533 SEP24 ---- ---- ---- ---- 25.317 -.446 25.763 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 771.00B 750.90A 770.50B 755.50 -3.70 759.20 1225 ---- 745.50B 726.10A 744.20B 730.50 -3.70 734.20 1250 ---- 721.00B 700.90A 720.50B 705.50 -3.70 709.20 1275 ---- 695.50B 676.10A 694.20B 680.50 -3.70 684.20 1300 ---- 671.00B 650.90A 670.50B 655.50 -3.70 659.20 1325 ---- 645.50B 626.10A 644.20B 630.50 -3.70 634.20 1350 ---- 621.00B 600.90A 620.50B 605.50 -3.70 609.20 1375 ---- 595.50B 576.10A 594.20B 580.50 -3.70 584.20 1 1400 ---- 571.00B 550.90A 570.50B 555.50 -3.70 559.20 1410 ---- 560.50B 541.20A 559.20B 545.50 -3.70 549.20 1420 ---- 550.50B 531.20A 549.20B 535.50 -3.70 539.20 1425 ---- 545.50B 526.10A 544.20B 530.50 -3.70 534.20 1430 ---- 540.50B 521.20A 539.20B 525.50 -3.70 529.20 1440 ---- 530.50B 511.20A 529.20B 515.50 -3.70 519.20 1450 ---- 521.00B 500.90A 520.50B 505.50 -3.70 509.20 1460 ---- 510.50B 491.20A 509.20B 495.50 -3.70 499.20 1470 ---- 500.50B 481.20A 499.20B 485.50 -3.70 489.20 1475 ---- 495.50B 476.10A 494.30B 480.50 -3.70 484.20 1480 ---- 490.50B 471.20A 489.20B 475.50 -3.70 479.20 1490 ---- 480.50B 461.20A 479.20B 465.50 -3.70 469.20 1500 ---- 471.00B 450.90A 470.50B 455.50 -3.70 459.20 1505 ---- 465.50B 446.20A 464.20B 450.50 -3.70 454.20 1510 ---- 460.50B 441.20A 459.20B 445.50 -3.70 449.20 1515 ---- 455.50B 436.20A 454.20B 440.50 -3.70 444.20 1520 ---- 450.50B 431.20A 449.20B 435.50 -3.70 439.20 1525 ---- 445.50B 426.10A 444.20B 430.50 -3.70 434.20 1530 ---- 440.50B 421.20A 439.20B 425.50 -3.70 429.20 1535 ---- 435.50B 416.20A 434.20B 420.50 -3.70 424.20 1540 ---- 430.50B 411.20A 429.20B 415.50 -3.70 419.20 1545 ---- 425.50B 406.20A 424.20B 410.50 -3.70 414.20 1550 ---- 421.10B 400.90A 420.60B 405.50 -3.70 409.20 1555 ---- 415.50B 396.20A 414.20B 400.50 -3.70 404.20 1560 ---- 410.50B 391.20A 409.20B 395.50 -3.70 399.20 1565 ---- 405.50B 386.20A 404.20B 390.50 -3.70 394.20 1570 ---- 400.50B 381.20A 399.20B 385.50 -3.70 389.20 1575 ---- 395.50B 376.20A 394.20B 380.50 -3.70 384.20 1580 ---- 390.50B 371.20A 389.20B 375.50 -3.70 379.20 1585 ---- 385.50B 366.20A 384.20B 370.50 -3.70 374.20 1 1590 ---- 380.50B 361.20A 379.20B 365.50 -3.70 369.20 1595 ---- 375.50B 356.20A 374.20B 360.50 -3.70 364.20 1600 ---- 371.10B 350.90A 370.60B 355.50 -3.70 359.20 1605 ---- 365.50B 346.20A 364.20B 350.50 -3.70 354.20 1610 ---- 360.50B 341.20A 359.20B 345.50 -3.70 349.20 1615 ---- 355.50B 336.20A 354.20B 340.50 -3.70 344.20 1 1620 ---- 350.60B 331.20A 349.20B 335.50 -3.70 339.20 1625 ---- 345.60B 326.20A 344.20B 330.50 -3.70 334.20 1630 ---- 340.60B 321.20A 339.20B 325.50 -3.70 329.20 1635 ---- 335.60B 316.20A 334.20B 320.50 -3.70 324.20 1640 ---- 330.50B 311.20A 329.20B 315.50 -3.70 319.20 1645 ---- 325.50B 306.20A 324.20B 310.50 -3.70 314.20 1650 ---- 321.10B 300.90A 320.60B 305.50 -3.70 309.20 1 1655 ---- 315.60B 296.20A 314.30B 300.50 -3.70 304.20 1660 ---- 310.60B 291.20A 309.30B 295.50 -3.70 299.20 1665 ---- 305.60B 286.20A 304.30B 290.50 -3.70 294.20 1670 ---- 300.60B 281.20A 299.30B 285.50 -3.70 289.20 1675 ---- 295.60B 276.20A 294.20B 280.50 -3.70 284.20 1 1680 ---- 290.60B 271.20A 289.30B 275.50 -3.70 279.20 1685 ---- 285.60B 266.20A 284.30B 270.50 -3.70 274.20 1690 ---- 280.60B 261.20A 279.30B 265.50 -3.70 269.20 1695 ---- 275.60B 256.20A 274.30B 260.50 -3.70 264.20 1 1700 ---- 271.10B 250.90A 270.60B 255.50 -3.70 259.20 9 1705 ---- 265.50B 246.20A 264.30B 250.50 -3.70 254.20 1710 ---- 260.50B 241.20A 259.30B 245.50 -3.70 249.20 1715 ---- 255.50B 236.20A 254.30B 240.50 -3.70 244.20 1720 ---- 250.60B 231.20A 249.30B 235.50 -3.70 239.20 1725 ---- 245.60B 226.10A 244.20B 230.50 -3.70 234.20 5 1730 ---- 240.60B 221.20A 239.30B 225.50 -3.70 229.20 1735 ---- 235.60B 216.20A 234.30B 220.50 -3.70 224.20 1740 ---- 230.60B 211.20A 229.30B 215.50 -3.70 219.20 1 1745 ---- 225.60B 206.20A 224.30B 210.50 -3.70 214.20 1750 ---- 221.10B 200.90A 220.60B 205.50 -3.70 209.20 5 1755 ---- 215.60B 196.20A 214.20B 200.50 -3.70 204.20 1760 ---- 210.60B 191.20A 209.20B 195.50 -3.70 199.20 1765 ---- 205.60B 186.20A 204.20B 190.50 -3.70 194.20 1770 ---- 200.60B 181.20A 199.20B 185.50 -3.70 189.20 1 1775 ---- 195.60B 175.30A 194.20B 180.50 -3.70 184.20 2 1780 ---- 190.60B 171.20A 189.10B 175.50 -3.70 179.20 2 1785 ---- 185.60B 166.20A 184.10B 170.60 -3.60 174.20 32 1790 ---- 180.60B 161.20A 179.20B 165.60 -3.60 169.20 3 1795 ---- 175.60B 156.10A 174.30B 160.60 -3.60 164.20 7 1800 ---- 171.90B 150.40A 171.90B 155.60 -3.70 159.30 2549 1805 ---- 165.50B 146.20A 164.30B 150.60 -3.70 154.30 1810 ---- 160.50B 141.10A 159.20B 145.70 -3.60 149.30 4 1815 ---- 155.60B 136.30A 154.30B 140.70 -3.70 144.40 1820 ---- 150.70B 131.30A 149.30B 135.80 -3.60 139.40 10 1825 ---- 147.00B 125.70A 147.00B 130.80 -3.60 134.40 4 1830 ---- 140.80B 121.40A 139.40B 125.90 -3.60 129.50 3 2 1835 ---- 135.80B 116.60A 134.40B 121.00 -3.60 124.60 1 1840 ---- 130.90B 111.70A 129.50B 116.10 -3.50 119.60 66 1845 ---- 125.90B 106.90A 124.50B 111.30 -3.40 114.70 1 1850 ---- 122.30B 101.30A 122.30B 106.40 -3.40 36 109.80 1 5062 1855 ---- 116.10B 97.30A 114.70B 101.60 -3.40 105.00 1 1860 ---- 111.20B 92.50A 109.80B 96.80 -3.40 100.20 3 1865 ---- 106.40B 87.80A 104.80B 92.00 -3.40 95.40 1 2 1870 ---- 101.50B 83.10A 100.20B 87.30 -3.40 90.70 2 1875 ---- 98.00B 77.70A 98.00B 82.60 -3.30 85.90 99 1880 ---- 91.90B 73.10A 90.60B 78.00 -3.30 81.30 1 252 1885 ---- 87.20B 68.70A 85.90B 73.40 -3.30 76.70 10 1890 ---- 82.50B 64.30A 81.30B 68.90 -3.20 72.10 29 1895 62.70 77.90B 60.00A 64.70B 64.50 -3.10 1 67.60 76 1900 69.00 74.50B 55.80A 55.80A 60.20 -3.00 1 63.20 5 175 1905 ---- 70.00B 51.70A 70.00B 56.00 -2.90 58.90 19 1910 58.10 65.60B 47.80A 47.80A 51.90 -2.90 9 54.80 37 1915 ---- 61.30B 44.00A 61.30B 48.00 -2.70 50.70 223 1920 ---- 57.00B 40.30A 57.00B 44.20 -2.60 46.80 2 102 1925 ---- 52.90B 36.80A 52.90B 40.60 -2.50 43.10 1 177 1930 ---- 49.00B 33.60A 49.00B 37.10 -2.40 39.50 312 1935 ---- 45.20B 30.50A 45.20B 33.80 -2.30 36.10 719 1940 39.30 41.50B 27.60A 28.60A 30.70 -2.10 10 32.80 197 1945 ---- 38.10B 24.80A 38.10B 27.80 -2.00 29.80 9 374 1950 34.30 34.80B 22.30A 23.30A 25.10 -1.80 122 26.90 76 926 1955 26.90 31.70B 20.00A 20.90A 22.60 -1.70 74 24.30 14 598 1960 25.10 28.70B 17.90A 18.60 20.30 -1.50 123 21.80 119 735 1965 22.60 26.00B 15.90A 15.90A 18.10 -1.40 51 19.50 8 437 1970 23.20 23.50B 14.20A 16.20B 16.20 -1.20 39 17.40 22 672 1975 19.80 21.30B 12.60A 13.60B 14.40 -1.10 41 15.50 81 1618 1980 18.00 19.10B 11.20A 11.50 12.80 -1.00 141 13.80 62 637 1985 16.10 17.20B 9.90A 11.30B 11.30 -.90 177 12.20 17 836 1990 14.40 15.50B 8.70A 9.30A 10.00 -.80 32 10.80 160 1245 1995 13.20 13.90B 7.70A 11.30B 8.90 -.60 18 9.50 8 1055 2000 11.80 12.70 6.80A 7.00 7.80 -.60 233 8.40 1210 9571 2005 9.70 11.20B 6.00A 6.00A 6.90 -.50 138 7.40 12 780 2010 8.80 10.00B 5.30 5.40 6.10 -.40 298 6.50 428 958 2015 7.30 8.90B 4.70 5.30B 5.30 -.40 31 5.70 478 870 2020 6.70 7.90B 4.10A 4.40B 4.70 -.30 169 5.00 107 958 2025 6.00 7.00B 3.60 3.60 4.10 -.30 371 4.40 334 2432 2030 4.30 6.20B 3.10 3.40B 3.60 -.20 67 3.80 53 2344 2035 4.70 5.50B 2.80 3.00 3.20 -.10 79 3.30 56 981 2040 4.10 4.90B 2.50A 2.60A 2.80 -.10 153 2.90 213 902 2045 3.80 4.20B 2.30A 2.30A 2.50 -.10 60 2.60 17 464 2050 3.40 3.80 2.00 2.00 2.20 .00 1179 2.20 452 5885 2055 2.30 3.30B 1.80A 1.80A 1.90 -.10 4 2.00 6 582 2060 2.60 3.00B 1.60 1.60 1.70 .00 11 1.70 38 1558 2065 ---- 2.60B 1.40A 2.60B 1.50 .00 3 1.50 484 363 2070 1.30 2.30B 1.20 1.30A 1.40 .00 5 1.40 12 2985 2075 1.80 2.10B 1.10 1.20 1.20 .00 1565 1.20 65 3003 2080 1.80 1.80 .90 1.00B 1.10 .00 129 1.10 9 3257 2085 .90 1.60B .90 .90 1.00 .00 2 1.00 4 311 2090 ---- 1.40B ---- 1.40B .90 .00 143 .90 10 727 2095 ---- 1.30B ---- 1.30B .80 .00 1 .80 289 2100 .70 1.20B .70 .70 .70 .00 125 .70 1117 4455 2105 ---- 1.10B ---- 1.10B .70 +.10 .60 52 211 2110 ---- .90B ---- .90B .60 .00 1 .60 21 196 2115 ---- .80B ---- .80B .60 +.10 1 .50 145 2120 ---- .70B ---- .70B .50 .00 92 .50 21 143 2125 .70 .70 .50A .50A .50 .00 27 .50 1518 2726 2130 ---- .60B ---- .60B .50 +.10 64 .40 1 354 2135 ---- .50B ---- .50B .40 .00 .40 688 2140 .50 .50 .50 .50 .40 .00 1 .40 3 56 2145 ---- .50B ---- .50B .40 +.10 .30 86 2150 .40 .40 .40 .40 .40 +.10 402 .30 17 7382 2155 .40 .40 .40 .40 .30 .00 2 .30 282 2160 ---- .40B ---- .40B .30 .00 50 .30 65 301 2165 ---- ---- ---- ---- .30 .00 1 .30 1 64 2170 ---- ---- ---- ---- .30 .00 .30 3 757 2175 .20 .30B .20 .20 .30 +.10 20 .20 28 823 2180 .20 .30 .20 .30 .20 .00 27 .20 1 113 2185 ---- ---- ---- ---- .20 .00 .20 413 2190 ---- ---- ---- ---- .20 .00 .20 2 36 2195 ---- ---- ---- ---- .20 .00 .20 61 2200 .20 .20 .20 .20 .20 .00 1 .20 271 1955 2205 ---- ---- ---- ---- .20 .00 .20 4 24 2210 ---- ---- ---- ---- .20 .00 .20 1 127 2215 ---- ---- ---- ---- .20 .00 .20 618 2220 ---- .20B ---- .20B .20 +.10 .10 2 475 2225 ---- .20B ---- .20B .20 +.10 .10 349 2230 ---- .20B ---- .20B .20 +.10 .10 52 2235 ---- .20B ---- .20B .10 .00 .10 1 49 2240 ---- .20B ---- .20B .10 .00 .10 34 2245 ---- .20B ---- .20B .10 .00 .10 155 2250 .30 .30 .10 .10 .10 .00 125 .10 1 6494 2255 ---- ---- ---- ---- .10 .00 .10 8 44 2260 ---- ---- ---- ---- .10 .00 .10 475 2265 ---- ---- ---- ---- .10 .00 .10 23 2270 ---- ---- ---- ---- .10 .00 .10 2 107 2275 ---- ---- ---- ---- .10 .00 .10 1 460 2280 ---- ---- ---- ---- .10 .00 .10 2 260 2285 .10 .10 .10 .10 .10 .00 200 .10 39 2290 .10 .10 .10 .10 .10 .00 1 .10 67 2295 ---- ---- ---- ---- .10 .00 .10 11 2300 .10 .10 .10 .10 .10 .00 50 .10 110 4014 2310 .10 .10 .10 .10 .10 .00 10 .10 109 2320 .10 .10 .10 .10 .10 .00 10 .10 90 2325 .10 .10 .10 .10 .10 .00 15 .10 213 2330 .10 .10 .10 .10 .10 .00 10 .10 172 2340 ---- ---- ---- ---- .10 .00 .10 106 2350 ---- ---- ---- ---- .10 .00 .10 1 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 .00 .10 416 2450 ---- ---- ---- ---- .10 .00 .10 1694 2475 ---- ---- ---- ---- .10 .00 .10 866 2490 ---- ---- ---- ---- .10 .00 .10 162 2500 ---- ---- ---- ---- .10 .00 .10 922 2525 ---- ---- ---- ---- .10 .00 .10 196 2550 ---- ---- ---- ---- .10 .00 .10 920 2575 ---- ---- ---- ---- .10 .00 .10 349 2600 ---- ---- ---- ---- .10 .00 .10 2355 2750 ---- ---- ---- ---- .10 .00 .10 296 3000 ---- ---- ---- ---- .10 .00 .10 1914 OG OCT23 Gold Option CALL 1200 ---- 770.80B 750.90A 770.30B 755.50 -3.70 759.20 1225 ---- 745.80B 726.00A 745.40B 730.50 -3.70 734.20 1250 ---- 720.90B 700.90A 720.40B 705.50 -3.70 709.20 1275 ---- 695.80B 676.00A 695.40B 680.50 -3.70 684.20 1300 ---- 670.90B 650.90A 670.40B 655.50 -3.70 659.20 1325 ---- 645.80B 626.00A 645.40B 630.50 -3.70 634.20 1350 ---- 620.90B 600.90A 620.50B 605.50 -3.70 609.20 1375 ---- 595.90B 576.00A 595.40B 580.50 -3.70 584.20 1400 ---- 570.90B 550.90A 570.50B 555.50 -3.70 559.20 1410 ---- 560.80B 541.00A 560.30B 545.50 -3.70 549.20 1420 ---- 550.90B 531.00A 550.40B 535.50 -3.70 539.20 1425 ---- 545.90B 526.00A 545.40B 530.50 -3.70 534.20 1430 ---- 540.90B 521.00A 540.40B 525.50 -3.70 529.20 1440 ---- 530.80B 511.00A 530.40B 515.50 -3.70 519.20 1450 ---- 520.90B 500.90A 520.50B 505.50 -3.70 509.20 1460 ---- 510.80B 491.00A 510.40B 495.50 -3.70 499.20 1470 ---- 500.90B 481.00A 500.40B 485.50 -3.70 489.20 1475 ---- 495.90B 476.00A 495.40B 480.50 -3.70 484.20 1480 ---- 490.90B 471.00A 490.40B 475.50 -3.70 479.20 1490 ---- 480.80B 461.00A 480.40B 465.50 -3.70 469.20 1500 ---- 470.90B 450.90A 470.40B 455.50 -3.70 459.20 1505 ---- 465.80B 446.00A 465.40B 450.50 -3.70 454.20 1510 ---- 460.80B 441.00A 460.40B 445.50 -3.70 449.20 1515 ---- 455.80B 436.00A 455.50B 440.50 -3.70 444.20 1520 ---- 450.90B 431.00A 450.50B 435.50 -3.70 439.20 1525 ---- 445.90B 426.00A 445.50B 430.50 -3.70 434.20 1530 ---- 440.90B 421.00A 440.50B 425.50 -3.70 429.20 1535 ---- 435.90B 416.00A 435.50B 420.50 -3.70 424.20 1540 ---- 430.90B 411.00A 430.50B 415.50 -3.70 419.20 1545 ---- 425.90B 406.00A 425.50B 410.50 -3.70 414.20 1550 ---- 420.90B 400.90A 420.40B 405.50 -3.70 409.20 1555 ---- 415.90B 396.00A 415.50B 400.50 -3.70 404.20 1560 ---- 410.90B 391.00A 410.50B 395.50 -3.70 399.20 1565 ---- 405.90B 386.00A 405.50B 390.50 -3.70 394.20 1570 ---- 400.90B 381.00A 400.50B 385.50 -3.70 389.20 1575 ---- 395.90B 375.90A 395.50B 380.50 -3.70 384.20 1580 ---- 390.90B 370.90A 390.50B 375.50 -3.70 379.20 1585 ---- 385.90B 366.00A 385.50B 370.50 -3.70 374.20 1590 ---- 380.90B 361.00A 380.50B 365.50 -3.70 369.20 1595 ---- 375.90B 356.00A 375.50B 360.50 -3.70 364.20 1600 ---- 371.00B 350.90A 370.50B 355.50 -3.70 359.20 1605 ---- 365.90B 346.00A 365.50B 350.50 -3.70 354.20 1610 ---- 360.90B 341.00A 360.50B 345.50 -3.70 349.20 1615 ---- 355.90B 335.90A 355.50B 340.50 -3.70 344.20 1620 ---- 350.90B 330.90A 350.50B 335.50 -3.70 339.20 1625 ---- 345.90B 325.90A 345.50B 330.50 -3.70 334.20 1630 ---- 340.90B 320.90A 340.50B 325.50 -3.70 329.20 1635 ---- 335.90B 315.90A 335.50B 320.50 -3.70 324.20 1640 ---- 331.00B 310.90A 330.50B 315.50 -3.70 319.20 1645 ---- 326.00B 305.90A 325.50B 310.50 -3.70 314.20 1650 ---- 321.00B 300.90A 320.50B 305.50 -3.70 309.20 1655 ---- 316.00B 295.90A 315.50B 300.50 -3.70 304.20 1660 ---- 310.90B 291.00A 310.50B 295.50 -3.70 299.20 1665 ---- 305.90B 285.90A 305.50B 290.50 -3.70 294.20 1670 ---- 300.90B 280.90A 300.50B 285.50 -3.70 289.20 1675 ---- 295.40B 276.20A 294.10B 280.50 -3.70 284.20 5 1680 ---- 291.00B 270.90A 290.50B 275.50 -3.70 279.20 1685 ---- 286.00B 265.90A 285.50B 270.50 -3.70 274.20 1690 ---- 280.90B 260.90A 280.50B 265.50 -3.70 269.20 1695 ---- 275.90B 255.90A 275.50B 260.50 -3.70 264.20 1700 ---- 271.00B 250.90A 270.50B 255.50 -3.70 1 259.20 1 27 1705 ---- 265.40B 246.20A 264.10B 250.50 -3.70 254.20 1 1710 ---- 261.00B 241.00A 260.50B 245.50 -3.70 249.20 1715 ---- 255.90B 236.00A 255.40B 240.50 -3.70 244.20 1720 ---- 251.00B 231.00A 250.40B 235.50 -3.70 239.20 1725 ---- 245.50B 225.30A 244.10B 230.50 -3.70 234.20 3 1730 ---- 241.00B 220.90A 240.50B 225.50 -3.70 229.20 1735 ---- 236.00B 216.00A 235.50B 220.60 -3.60 224.20 1740 ---- 230.50B 211.20A 229.10B 215.60 -3.70 219.30 35 1745 ---- 226.00B 206.00A 225.60B 210.60 -3.70 214.30 1750 ---- 221.90B 200.50A 221.90B 205.70 -3.60 209.30 4 1755 ---- 215.50B 196.30A 214.20B 200.70 -3.70 204.40 2 1760 ---- 211.20B 191.20A 211.20B 195.80 -3.60 199.40 1765 ---- 206.30B 186.30A 205.60B 190.80 -3.70 194.50 1770 ---- 200.60B 181.50A 199.30B 185.90 -3.60 189.50 1 1775 ---- 197.10B 175.80A 197.10B 181.00 -3.60 184.60 156 1780 ---- 190.80B 171.70A 189.40B 176.10 -3.60 179.70 2 1785 ---- 186.50B 166.60A 185.90B 171.20 -3.60 174.80 1790 ---- 181.60B 161.70A 181.10B 166.30 -3.60 169.90 1795 ---- 176.70B 156.90A 176.40B 161.40 -3.60 165.00 1800 ---- 172.50B 151.50A 172.50B 156.60 -3.50 1 160.10 1 292 1805 ---- 166.20B 147.20A 165.50B 151.80 -3.50 155.30 1810 ---- 161.30B 142.60A 159.70B 147.00 -3.40 150.40 1815 ---- 156.50B 137.90A 155.30B 142.20 -3.40 145.60 1 1820 ---- 151.70B 133.20A 150.50B 137.40 -3.40 140.80 1 1825 ---- 148.20B 127.70A 148.20B 132.70 -3.40 136.10 66 1830 ---- 142.10B 123.80A 141.00B 128.00 -3.40 131.40 1 1835 ---- 137.30B 119.10A 136.30B 123.30 -3.40 126.70 253 1840 ---- 132.60B 113.90A 131.60B 118.70 -3.30 122.00 210 1845 ---- 127.90B 109.30A 126.30B 114.20 -3.20 117.40 1850 ---- 124.50B 104.90A 124.50B 109.60 -3.20 112.80 22 1855 ---- 118.60B 100.40A 117.10B 105.10 -3.20 108.30 1 1860 ---- 114.90B 96.10A 114.90B 100.70 -3.10 103.80 42 1865 ---- 110.80B 91.80A 110.80B 96.40 -3.00 99.40 1 1870 ---- 106.30B 87.60A 106.30B 92.10 -3.00 95.10 279 1875 ---- 101.80B 83.40A 101.80B 87.80 -3.00 90.80 47 1880 ---- 97.50B 79.40A 97.50B 83.70 -2.90 86.60 2 1885 ---- 93.10B 75.40A 93.10B 79.60 -2.90 82.50 13 1890 ---- 88.90B 71.50A 88.90B 75.70 -2.80 1 78.50 1 6 1895 ---- 84.70B 67.80A 84.70B 71.80 -2.70 74.50 1900 65.00 80.70B 64.10A 65.30A 68.00 -2.70 4 70.70 245 1905 ---- 76.70B 60.60A 76.70B 64.40 -2.50 66.90 30 1910 ---- 72.80B 57.10A 72.80B 60.80 -2.50 1 63.30 2 19 1915 ---- 69.00B 53.80A 69.00B 57.40 -2.30 59.70 4 1920 ---- 65.30B 50.60A 65.30B 54.10 -2.20 56.30 181 1925 ---- 61.80B 47.60A 61.80B 50.90 -2.10 53.00 1 310 1930 ---- 58.30B 44.60A 58.30B 47.80 -2.00 49.80 307 1935 ---- 55.00B 41.80A 55.00B 44.90 -1.90 46.80 47 1940 46.70 51.80B 39.20A 39.20A 42.10 -1.70 3 43.80 12 222 1945 43.90 48.70B 36.60A 36.60A 39.50 -1.60 5 41.10 286 1950 42.70 45.80B 34.20A 37.00B 36.90 -1.50 30 38.40 1 694 1955 41.20 43.00B 31.90A 31.90A 34.50 -1.40 24 35.90 17 181 1960 38.20 40.40 29.70A 29.70A 32.20 -1.30 55 33.50 133 574 1965 33.20 37.90B 27.70A 29.70B 30.00 -1.20 65 31.20 4 119 1970 32.70 35.40B 25.70A 27.70B 28.00 -1.10 15 29.10 52 745 1975 32.80 33.50 23.90A 25.10B 26.00 -1.10 115 27.10 7 1134 1980 28.90 31.00B 22.20A 22.20A 24.20 -1.00 819 25.20 42 316 1985 28.20 29.00B 20.60A 20.60A 22.50 -.90 13 23.40 21 653 1990 19.00 27.10B 19.00 20.90B 20.90 -.80 6 21.70 17 1013 1995 18.70 25.30B 17.70A 18.50A 19.40 -.70 2 20.10 1 73 2000 22.30 23.60B 16.20 18.00B 18.00 -.70 163 18.70 59 2996 2005 20.20 22.00B 15.20A 15.20A 16.70 -.60 14 17.30 39 195 2010 15.00 20.60B 14.10A 14.80A 15.50 -.50 2 16.00 8 536 2015 13.90 19.10B 13.10A 13.70 14.40 -.40 73 14.80 17 262 2020 18.10 18.10 12.10A 12.70A 13.40 -.30 763 13.70 29 256 2025 15.10 16.60B 11.30A 12.30B 12.40 -.30 196 12.70 101 1323 2030 11.00 15.50B 10.40A 11.40B 11.50 -.30 35 11.80 71 458 2035 11.80 14.40B 9.70A 10.60B 10.70 -.20 9 10.90 20 72 2040 10.80 13.40B 9.00A 9.80B 9.90 -.20 45 10.10 26 3279 2045 9.80 12.50B 8.40A 10.40B 9.20 -.20 2 9.40 33 52 2050 11.40 11.80 7.80A 8.20A 8.50 -.20 668 8.70 312 4182 2055 10.10 10.90B 7.20A 7.20A 7.90 -.20 178 8.10 6 766 2060 7.80 10.10B 6.70A 7.00 7.40 -.10 20 7.50 49 1844 2065 ---- 9.40B 6.30A 9.40B 6.80 -.20 4 7.00 228 385 2070 6.80 8.70B 5.90A 7.10B 6.40 -.10 5 6.50 8 736 2075 7.60 8.00B 5.50A 5.80B 5.90 -.10 14 6.00 77 983 2080 6.80 7.60B 5.10A 5.20 5.50 -.10 59 5.60 16 461 2085 6.30 7.10B 4.80 5.10B 5.10 -.10 25 5.20 12 1098 2090 ---- 6.50B 4.50A 6.50B 4.80 -.10 28 4.90 8 386 2095 4.70 6.10B 4.20A 4.40 4.40 -.10 14 4.50 50 58 2100 5.50 5.70B 3.90 4.10 4.10 -.10 654 4.20 334 2849 2105 3.80 5.20B 3.70A 3.80 3.90 .00 1 3.90 24 65 2110 4.50 4.90B 3.50 3.50 3.60 .00 63 3.60 18 89 2115 3.20 4.60B 3.20 3.30 3.40 .00 3 3.40 23 89 2120 3.30 4.20B 3.00 3.10 3.20 +.10 20 3.10 3 182 2125 3.70 4.00B 2.90 2.90 3.00 +.10 552 2.90 14 1418 2130 3.60 3.70B 2.60 2.70B 2.80 +.10 16 2.70 11 311 2135 2.70 3.50B 2.50 2.60B 2.60 +.10 7 2.50 8 86 2140 3.10 3.20B 2.40A 2.40A 2.50 +.10 21 2.40 3 141 2145 ---- 3.00B ---- 3.00B 2.30 +.10 3 2.20 21 96 2150 2.10 2.80B 2.10 2.20 2.20 +.10 16 2.10 16 1231 2155 2.60 2.60 2.00A 2.10 2.10 +.20 8 1.90 10 71 2160 2.40 2.40 1.90 1.90 2.00 +.20 7 1.80 14 278 2165 1.70 2.30B 1.70 1.80B 1.90 +.20 4 1.70 3 71 2170 1.60 2.10B 1.60 1.70B 1.80 +.20 4 1.60 8 86 2175 2.00 2.00 1.60A 1.60A 1.70 +.20 3 1.50 26 657 2180 1.60 1.90B 1.60 1.60 1.70 +.30 10 1.40 30 278 2185 ---- 1.80B ---- 1.80B 1.60 +.30 3 1.30 14 250 2190 ---- 1.70B ---- 1.70B 1.50 +.30 3 1.20 11 110 2195 ---- 1.60B ---- 1.60B 1.40 +.20 4 1.20 514 2200 1.60 1.60 1.20 1.20 1.30 +.20 46 1.10 100 2283 2205 ---- 1.40B ---- 1.40B 1.30 +.30 2 1.00 29 2210 1.20 1.30B 1.20 1.20 1.20 +.20 1 1.00 1 113 2215 ---- 1.20B ---- 1.20B 1.10 +.20 2 .90 1 129 2220 ---- 1.20B ---- 1.20B 1.00 +.10 9 .90 1 59 2225 ---- 1.10B ---- 1.10B 1.00 +.20 2 .80 2 103 2230 ---- 1.00B ---- 1.00B .90 +.10 .80 32 2235 ---- 1.00B ---- 1.00B .90 +.20 .70 15 2240 ---- .90B ---- .90B .80 +.10 .70 28 2245 ---- .90B ---- .90B .80 +.10 .70 2 20 2250 .90 .90 .70 .70 .70 +.10 154 .60 3 1859 2255 .70 .80B .70 .70 .70 +.10 1 .60 12 2260 ---- .70B ---- .70B .70 +.10 .60 443 2265 ---- .70B ---- .70B .70 +.10 .60 1 6 2270 ---- .70B ---- .70B .60 +.10 .50 17 2275 ---- .60B ---- .60B .60 +.10 .50 4 1257 2280 ---- .60B ---- .60B .60 +.10 .50 11 32 2285 ---- .60B ---- .60B .60 +.10 .50 30 62 2290 ---- .50B ---- .50B .50 +.10 .40 7 2295 ---- .50B ---- .50B .50 +.10 .40 9 2300 .50 .50 .40 .40 .50 +.10 7 .40 9 1577 2310 ---- ---- ---- ---- .50 +.10 .40 136 2320 ---- .40B ---- .40B .40 +.10 .30 15 2325 ---- .40B ---- .40B .40 +.10 .30 474 2330 ---- .40B ---- .40B .40 +.10 .30 19 2340 ---- ---- ---- ---- .40 +.10 .30 81 2350 ---- ---- ---- ---- .40 +.10 .30 26 531 2360 ---- ---- ---- ---- .30 .00 .30 129 2370 ---- ---- ---- ---- .30 +.10 .20 13 2375 ---- ---- ---- ---- .30 +.10 .20 384 2380 ---- ---- ---- ---- .30 +.10 .20 169 2390 ---- ---- ---- ---- .30 +.10 .20 196 2400 ---- ---- ---- ---- .30 +.10 .20 1658 2425 ---- ---- ---- ---- .20 .00 .20 404 2450 ---- ---- ---- ---- .20 .00 .20 531 2475 .20 .20 .20 .20 .20 +.10 1 .10 127 2500 ---- ---- ---- ---- .20 +.10 .10 3898 2525 ---- ---- ---- ---- .20 +.10 .10 138 2550 ---- ---- ---- ---- .20 +.10 .10 534 2575 ---- ---- ---- ---- .10 .00 .10 8 659 2650 ---- ---- ---- ---- .10 .00 .10 350 3000 ---- ---- ---- ---- .10 .00 .10 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 764.70B 745.80A 763.70B 750.00 -3.80 753.80 1250 ---- 740.40B 720.50A 740.00B 725.00 -3.80 728.80 1275 ---- 714.80B 695.80A 713.70B 700.00 -3.80 703.80 1300 ---- 690.50B 670.50A 689.80B 675.00 -3.80 678.80 1325 ---- 664.80B 645.90A 663.70B 650.00 -3.80 653.80 1350 ---- 640.50B 620.50A 640.10B 625.00 -3.80 628.80 1375 ---- 614.90B 595.90A 613.70B 600.00 -3.80 603.80 1400 ---- 590.50B 570.50A 590.10B 575.00 -3.80 578.80 1420 ---- 569.90B 550.90A 568.70B 555.00 -3.80 558.80 1425 ---- 564.90B 545.80A 563.70B 550.00 -3.80 553.80 1430 ---- 559.90B 540.90A 558.70B 545.00 -3.80 548.80 1440 ---- 549.90B 530.90A 548.70B 535.00 -3.80 538.80 1450 ---- 540.50B 520.50A 540.10B 525.00 -3.80 528.80 1460 ---- 529.90B 510.90A 528.70B 515.00 -3.80 518.80 1470 ---- 519.90B 500.90A 518.70B 505.00 -3.80 508.80 1475 ---- 514.90B 495.90A 513.70B 500.00 -3.80 503.80 1480 ---- 509.90B 490.90A 508.70B 495.00 -3.80 498.80 1490 ---- 499.90B 480.90A 498.70B 485.00 -3.80 488.80 1500 ---- 490.50B 470.50A 490.00B 475.00 -3.80 478.80 1510 ---- 479.90B 460.80A 478.70B 465.00 -3.80 468.80 1515 ---- 474.90B 455.80A 473.70B 460.00 -3.80 463.80 1520 ---- 469.90B 450.80A 468.70B 455.00 -3.80 458.80 1525 ---- 464.90B 445.90A 463.70B 450.00 -3.80 453.80 1530 ---- 459.90B 440.90A 458.70B 445.00 -3.80 448.80 1535 ---- 454.90B 435.90A 453.70B 440.00 -3.80 443.80 1540 ---- 449.90B 430.90A 448.70B 435.00 -3.80 438.80 1545 ---- 444.90B 425.90A 443.70B 430.00 -3.80 433.80 1550 ---- 440.50B 420.50A 440.00B 425.00 -3.80 428.80 1555 ---- 434.90B 415.90A 433.70B 420.00 -3.80 423.80 1560 ---- 429.90B 410.80A 428.70B 415.00 -3.80 418.80 1565 ---- 424.90B 405.90A 423.70B 410.00 -3.80 413.80 1570 ---- 419.90B 400.90A 418.70B 405.00 -3.80 408.80 1575 ---- 414.90B 395.90A 413.70B 400.00 -3.80 403.80 1580 ---- 410.00B 391.00A 408.70B 395.00 -3.80 398.80 1585 ---- 405.00B 386.00A 403.70B 390.00 -3.80 393.80 1590 ---- 400.00B 381.00A 398.70B 385.00 -3.80 388.80 1595 ---- 395.00B 376.00A 393.70B 380.00 -3.80 383.80 1600 ---- 390.60B 370.40A 390.10B 375.00 -3.80 378.80 1605 ---- 385.00B 366.00A 383.70B 370.00 -3.80 373.80 1610 ---- 380.00B 361.00A 378.70B 365.00 -3.80 368.80 1615 ---- 375.00B 356.00A 373.70B 360.00 -3.80 363.80 1620 ---- 370.00B 351.00A 368.70B 355.00 -3.80 358.80 1625 ---- 365.00B 345.90A 363.70B 350.00 -3.80 353.80 1630 ---- 360.00B 341.00A 358.70B 345.00 -3.80 348.80 1635 ---- 355.00B 335.90A 353.70B 340.00 -3.80 343.80 1640 ---- 350.00B 330.90A 348.70B 335.00 -3.80 338.80 1645 ---- 345.00B 325.90A 343.70B 330.00 -3.80 333.80 1650 ---- 340.60B 320.40A 340.20B 325.00 -3.80 328.80 4 1655 ---- 335.00B 315.90A 333.70B 320.00 -3.80 323.80 1660 ---- 330.00B 310.90A 328.70B 315.00 -3.80 318.80 1665 ---- 325.00B 305.90A 323.70B 310.00 -3.80 313.80 1670 ---- 320.00B 300.90A 318.70B 305.00 -3.80 308.80 8 1675 ---- 315.00B 295.90A 313.80B 300.00 -3.80 303.80 1680 ---- 310.00B 290.90A 308.70B 295.00 -3.80 298.80 1685 ---- 305.00B 285.80A 303.80B 290.00 -3.80 293.80 1690 ---- 300.00B 280.90A 298.70B 285.00 -3.80 288.80 1695 ---- 295.00B 275.90A 293.70B 280.00 -3.80 283.80 1700 ---- 290.60B 269.80A 290.20B 275.00 -3.80 278.80 1 1705 ---- 285.00B 265.90A 283.70B 270.00 -3.80 273.80 1710 ---- 280.00B 260.80A 278.70B 265.00 -3.80 268.80 2 1715 ---- 275.00B 255.80A 273.60B 260.00 -3.80 263.80 1720 ---- 270.10B 250.80A 268.60B 255.10 -3.70 258.80 1725 ---- 266.40B 245.00A 266.40B 250.10 -3.70 253.80 1730 ---- 260.20B 240.90A 258.70B 245.20 -3.70 248.90 1735 ---- 255.20B 235.90A 253.60B 240.20 -3.70 243.90 1740 ---- 250.30B 231.00A 248.80B 235.30 -3.60 238.90 1745 ---- 245.30B 226.00A 243.80B 230.30 -3.70 234.00 1750 ---- 241.60B 220.30A 241.60B 225.40 -3.70 229.10 22 1755 ---- 235.50B 216.20A 233.70B 220.50 -3.70 224.20 1760 ---- 230.50B 211.40A 228.80B 215.60 -3.60 219.20 1765 ---- 225.60B 206.50A 224.00B 210.80 -3.50 214.30 1 1770 ---- 220.50B 201.60A 219.00B 205.90 -3.60 209.50 1775 ---- 217.00B 196.00A 217.00B 201.00 -3.60 204.60 12 1780 ---- 210.80B 192.00A 209.30B 196.20 -3.60 199.80 1 1785 ---- 205.90B 187.20A 204.30B 191.40 -3.50 194.90 1 1790 ---- 201.00B 182.40A 199.40B 186.60 -3.50 190.10 1 1795 ---- 196.20B 177.60A 194.60B 181.80 -3.50 185.30 1 1800 ---- 192.70B 172.10A 192.70B 177.10 -3.40 180.50 1 1805 ---- 186.60B 168.10A 185.00B 172.30 -3.50 175.80 1 1810 ---- 181.80B 163.50A 180.20B 167.60 -3.50 171.10 2 1815 ---- 177.10B 158.80A 175.40B 162.90 -3.50 166.40 1 1820 ---- 172.30B 154.20A 170.70B 158.30 -3.40 161.70 1825 ---- 168.80B 148.90A 168.80B 153.70 -3.40 157.10 1 1830 ---- 162.90B 144.30A 161.30B 149.10 -3.30 152.40 1 1835 ---- 158.30B 139.80A 156.70B 144.50 -3.40 147.90 1 1840 ---- 153.70B 135.30A 152.10B 140.00 -3.30 143.30 1 1845 ---- 149.10B 130.90A 148.60B 135.60 -3.20 138.80 3 1850 ---- 145.70B 126.50A 145.70B 131.20 -3.20 134.40 3 1855 ---- 141.20B 122.20A 141.20B 126.80 -3.20 130.00 4 1860 ---- 136.70B 117.90A 136.70B 122.50 -3.10 125.60 1 1865 ---- 132.30B 113.70A 132.30B 118.20 -3.10 121.30 1870 ---- 127.90B 109.60A 127.90B 114.00 -3.10 117.10 2 1875 ---- 123.60B 105.50A 123.60B 109.90 -3.00 112.90 3 1880 ---- 119.30B 101.50A 119.30B 105.80 -2.90 108.70 1 1885 ---- 115.10B 97.60A 115.10B 101.80 -2.90 104.70 1 1890 ---- 110.90B 93.70A 110.90B 97.90 -2.80 100.70 52 1895 ---- 106.80B 89.90A 106.80B 94.00 -2.70 96.70 1 1900 ---- 102.80B 86.20A 102.80B 90.20 -2.70 92.90 303 1905 ---- 98.90B 82.60A 98.90B 86.50 -2.60 89.10 2 1910 ---- 95.00B 79.10A 95.00B 82.90 -2.50 85.40 7 1915 ---- 91.20B 75.70A 91.20B 79.40 -2.40 81.80 5 5 1920 ---- 87.50B 72.30A 87.50B 76.00 -2.30 78.30 18 1925 ---- 83.90B 69.10A 83.90B 72.70 -2.20 74.90 4 1930 ---- 80.40B 66.00A 80.40B 69.40 -2.20 71.60 4 1935 ---- 76.90B 62.90A 76.90B 66.30 -2.00 68.30 3 1940 ---- 73.60B 60.00A 73.60B 63.20 -2.00 65.20 6 1945 ---- 70.30B 57.20A 70.30B 60.30 -1.90 62.20 3 1950 ---- 67.20B 54.40A 67.20B 57.50 -1.70 59.20 10 1955 ---- 64.10B 51.80A 64.10B 54.70 -1.70 56.40 87 1960 ---- 61.30B 49.20A 61.30B 52.10 -1.60 1 53.70 153 1965 ---- 58.40B 46.80A 58.40B 49.50 -1.60 1 51.10 76 1970 46.00 55.70B 44.50A 47.10B 47.10 -1.40 1 48.50 59 1975 ---- 53.10B 42.20A 53.10B 44.80 -1.30 3 46.10 7 70 1980 49.40 50.60B 40.10A 40.10A 42.50 -1.30 23 43.80 50 142 1985 45.30 48.20B 37.90A 40.40B 40.40 -1.20 13 41.60 30 1990 43.60 45.90B 35.90A 35.90A 38.30 -1.20 116 39.50 1 152 1995 35.40 43.70B 34.10A 34.10A 36.30 -1.10 2 37.40 2 95 2000 38.00 41.60B 32.20A 33.60B 34.50 -1.00 503 35.50 15 1515 2005 ---- 39.40B 30.50A 39.40B 32.70 -.90 33.60 59 2010 36.40 37.60B 28.90A 28.90A 31.00 -.90 10 31.90 3 754 2015 ---- 35.70B 27.40A 35.70B 29.30 -.90 30.20 487 2020 31.30 33.90B 25.90A 25.90A 27.80 -.80 1 28.60 2 409 2025 29.60 32.20B 24.50A 24.50A 26.30 -.80 351 27.10 22 74 2030 28.10 30.60B 23.20A 24.30B 25.00 -.70 4 25.70 74 74 2035 ---- 29.10B 22.00A 29.10B 23.60 -.70 24.30 191 2040 25.60 27.70B 20.80A 20.80A 22.40 -.60 19 23.00 86 2045 ---- 26.30B 19.70A 26.30B 21.20 -.60 1 21.80 1 177 2050 25.10 25.20 18.70A 19.20A 20.10 -.50 65 20.60 9 1371 2055 ---- 23.70B 17.70A 23.70B 19.00 -.50 210 19.50 7 10 2060 17.70 22.50B 16.70A 17.90B 18.00 -.50 67 18.50 27 961 2065 16.50 21.40B 15.80A 17.00B 17.10 -.40 6 17.50 104 141 2070 18.40 20.30B 15.00A 15.00A 16.20 -.40 24 16.60 52 292 2075 ---- 19.30B 14.20A 19.30B 15.30 -.40 92 15.70 14 796 2080 ---- 18.30B 13.50A 18.30B 14.50 -.40 14.90 10 117 2085 ---- 17.40B 12.80A 17.40B 13.80 -.30 14.10 115 2090 13.80 16.60B 12.00 13.00B 13.10 -.30 17 13.40 46 2095 ---- 15.70B 11.50A 15.70B 12.40 -.30 1 12.70 5 1201 2100 14.30 15.40 10.90A 11.30 11.80 -.20 152 12.00 173 901 2105 ---- 14.20B 10.40A 14.20B 11.20 -.20 3 11.40 1 80 2110 11.10 13.50B 9.90A 9.90A 10.60 -.20 15 10.80 12 74 2115 9.70 12.80B 9.40A 9.40A 10.10 -.10 1 10.20 3 8 2120 9.90 12.20B 8.90A 8.90A 9.60 -.10 11 9.70 10 96 2125 ---- 11.60B 8.50A 11.60B 9.10 -.10 1 9.20 1 88 2130 ---- 11.00B 8.10A 11.00B 8.60 -.20 8.80 127 2135 ---- 10.50B 7.70A 10.50B 8.20 -.10 8.30 10 34 2140 ---- 10.00B 7.30A 10.00B 7.80 -.10 7.90 7 28 2145 ---- 9.50B 7.00A 9.50B 7.40 -.10 7.50 8 2150 8.30 9.10B 6.60A 7.40B 7.10 .00 14 7.10 26 1282 2155 ---- 8.50B 6.30A 8.50B 6.80 .00 6.80 63 2160 ---- 8.10B 6.10A 8.10B 6.40 -.10 6.50 118 2165 ---- 7.70B 5.80A 7.70B 6.20 .00 6.20 3 75 2170 ---- 7.40B 5.50A 7.40B 5.90 .00 5.90 2 22 2175 ---- 7.00B 5.30A 7.00B 5.60 .00 12 5.60 4 139 2180 ---- 6.60B 5.00A 6.60B 5.40 +.10 2 5.30 13 53 2185 ---- 6.40B 4.80A 6.40B 5.10 .00 9 5.10 2 5 2190 ---- 6.00B 4.60A 6.00B 4.90 .00 4.90 75 57 2195 ---- 5.80B 4.40A 5.80B 4.70 +.10 4.60 2 12 2200 4.50 5.60B 4.20A 4.40A 4.50 +.10 15 4.40 34 1067 2205 ---- 5.30B 4.00A 5.30B 4.30 +.10 6 4.20 1 11 2210 ---- 4.90B 3.90A 4.90B 4.10 +.10 10 4.00 5 9 2215 ---- 4.70B 3.70A 4.70B 3.90 +.10 16 3.80 3 10 2220 3.50 4.50B 3.50 3.60B 3.80 +.10 61 3.70 5 35 2225 ---- 4.30B 3.40A 4.30B 3.60 +.10 26 3.50 36 226 2230 ---- 4.10B 3.30A 4.10B 3.50 +.10 6 3.40 1 36 2235 ---- 3.90B 3.10A 3.90B 3.30 +.10 3 3.20 12 45 2240 ---- 3.90B 3.00A 3.90B 3.20 +.10 2 3.10 2 31 2245 ---- 3.60B ---- 3.60B 3.10 +.20 5 2.90 23 2250 3.40 3.50B 2.80 2.80 3.00 +.20 19 2.80 9 1178 2255 2.70 3.30B 2.70 2.70 2.80 +.10 8 2.70 5 43 2260 ---- 3.20B ---- 3.20B 2.70 +.20 4 2.50 119 2265 2.50 3.00B 2.50 2.50A 2.60 +.20 6 2.40 3 636 2270 ---- 3.00B ---- 3.00B 2.50 +.20 2.30 3 90 2275 2.20 2.90B 2.20 2.20 2.40 +.20 19 2.20 8 202 2280 ---- 2.70B ---- 2.70B 2.30 +.20 1 2.10 4 62 2285 2.30 2.60B 2.10A 2.10A 2.20 +.20 3 2.00 2 22 2290 2.10 2.50B 2.10 2.10 2.20 +.20 2 2.00 1 41 2295 ---- 2.40B ---- 2.40B 2.10 +.20 1 1.90 1 37 2300 2.20 2.30B 1.90A 1.90A 2.00 +.20 56 1.80 14 1322 2305 ---- 2.20B ---- 2.20B 1.90 +.20 1 1.70 46 2310 ---- 2.10B ---- 2.10B 1.90 +.20 1.70 59 2320 ---- 1.90B ---- 1.90B 1.70 +.20 1.50 1 12 2325 1.60 1.90B 1.60 1.60 1.70 +.20 3 1.50 11 59 2330 ---- 1.80B ---- 1.80B 1.60 +.20 1 1.40 33 2340 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 4 37 2350 ---- 1.50B ---- 1.50B 1.40 +.10 22 1.30 9 603 2360 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 19 2370 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 16 2375 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 105 2380 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 30 2390 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 14 2400 .90 1.00B .90 .90 1.00 +.10 5 .90 350 2410 ---- 1.00B ---- 1.00B 1.00 +.20 .80 16 2425 ---- .90B ---- .90B .90 +.10 .80 3 61 2450 ---- .70B ---- .70B .80 +.20 .60 83 2475 ---- .60B ---- .60B .70 +.20 .50 120 2500 ---- ---- ---- ---- .60 +.10 .50 117 2525 ---- ---- ---- ---- .50 +.10 .40 42 2550 ---- ---- ---- ---- .50 +.10 .40 99 2575 ---- ---- ---- ---- .40 +.10 .30 123 2600 ---- ---- ---- ---- .40 +.10 .30 327 2800 ---- ---- ---- ---- .20 .00 .20 104 OG DEC23 Gold Option CALL 900 ---- 1090.10B 1070.60A 1089.40B 1075.00 -3.80 1078.80 925 ---- 1065.00B 1045.70A 1064.60B 1050.00 -3.80 1053.80 950 ---- 1040.10B 1020.60A 1039.40B 1025.00 -3.80 1028.80 975 ---- 1015.10B 995.70A 1014.40B 1000.00 -3.80 1003.80 1000 ---- 990.10B 970.60A 989.70B 975.00 -3.80 978.80 1025 ---- 965.10B 945.70A 964.40B 950.00 -3.80 953.80 1050 ---- 940.20B 920.60A 939.50B 925.00 -3.80 928.80 1075 ---- 915.10B 895.70A 914.70B 900.00 -3.80 903.80 1080 ---- 910.10B 890.70A 909.70B 895.00 -3.80 898.80 1090 ---- 900.10B 880.60A 899.70B 885.00 -3.80 888.80 1100 ---- 890.20B 870.60A 889.50B 875.00 -3.80 878.80 1110 ---- 880.20B 860.60A 879.50B 865.00 -3.80 868.80 1120 ---- 870.20B 850.60A 869.50B 855.00 -3.80 858.80 1125 ---- 865.20B 845.60A 864.50B 850.00 -3.80 853.80 1130 ---- 860.20B 840.60A 859.50B 845.00 -3.80 848.80 1140 ---- 850.20B 830.70A 849.50B 835.00 -3.80 838.80 1150 ---- 840.20B 820.60A 839.80B 825.00 -3.80 828.80 1160 ---- 830.20B 810.60A 829.50B 815.00 -3.80 818.80 1170 ---- 820.20B 800.70A 819.80B 805.00 -3.80 808.80 1175 ---- 815.20B 795.70A 814.80B 800.00 -3.80 803.80 1180 ---- 810.20B 790.60A 809.80B 795.00 -3.80 798.80 1185 ---- 805.20B 785.60A 804.80B 790.00 -3.80 793.80 1190 ---- 800.20B 780.60A 799.80B 785.00 -3.80 788.80 1195 ---- 795.20B 775.60A 794.80B 780.00 -3.80 783.80 1200 ---- 790.30B 770.60A 789.60B 775.00 -3.80 778.80 1205 ---- 785.20B 765.70A 784.80B 770.00 -3.80 773.80 1210 ---- 780.20B 760.70A 779.80B 765.00 -3.80 768.80 1215 ---- 775.20B 755.60A 774.80B 760.00 -3.80 763.80 1220 ---- 770.20B 750.60A 769.80B 755.00 -3.80 758.80 1225 ---- 765.20B 745.60A 764.80B 750.00 -3.80 753.80 1230 ---- 760.20B 740.60A 759.80B 745.00 -3.80 748.80 1235 ---- 755.20B 735.60A 754.80B 740.00 -3.80 743.80 1240 ---- 750.20B 730.60A 749.80B 735.00 -3.80 738.80 1245 ---- 745.20B 725.60A 744.80B 730.00 -3.80 733.80 1250 ---- 740.30B 720.50A 739.60B 725.00 -3.80 728.80 1255 ---- 735.30B 715.60A 734.60B 720.00 -3.80 723.80 1260 ---- 730.30B 710.60A 729.60B 715.00 -3.80 718.80 1265 ---- 725.30B 705.60A 724.60B 710.00 -3.80 713.80 1270 ---- 720.30B 700.60A 719.60B 705.00 -3.80 708.80 1275 ---- 715.30B 695.60A 714.60B 700.00 -3.80 703.80 1280 ---- 710.30B 690.60A 709.60B 695.00 -3.80 698.80 1285 ---- 705.30B 685.60A 704.60B 690.00 -3.80 693.80 1290 ---- 700.30B 680.60A 699.60B 685.00 -3.80 688.80 1295 ---- 695.30B 675.60A 694.60B 680.00 -3.80 683.80 1300 ---- 690.30B 670.50A 689.90B 675.00 -3.80 678.80 1305 ---- 685.30B 665.60A 684.60B 670.00 -3.80 673.80 1310 ---- 680.30B 660.60A 679.90B 665.00 -3.80 668.80 1315 ---- 675.30B 655.60A 674.90B 660.00 -3.80 663.80 1320 ---- 670.30B 650.60A 669.90B 655.00 -3.80 658.80 1325 ---- 665.30B 645.60A 664.90B 650.00 -3.80 653.80 1330 ---- 660.30B 640.60A 659.90B 645.00 -3.80 648.80 1335 ---- 655.30B 635.60A 654.90B 640.00 -3.80 643.80 1340 ---- 650.30B 630.60A 649.90B 635.00 -3.80 638.80 1345 ---- 645.30B 625.60A 644.90B 630.00 -3.80 633.80 1350 ---- 640.40B 620.50A 639.70B 625.00 -3.80 628.80 1355 ---- 635.30B 615.60A 634.90B 620.00 -3.80 623.80 1360 ---- 630.30B 610.60A 629.90B 615.00 -3.80 618.80 1365 ---- 625.30B 605.60A 624.90B 610.00 -3.80 613.80 1370 ---- 620.30B 600.60A 619.90B 605.00 -3.80 608.80 1375 ---- 615.30B 595.60A 614.90B 600.00 -3.80 603.80 1380 ---- 610.30B 590.60A 609.90B 595.00 -3.80 598.80 1385 ---- 605.30B 585.60A 604.90B 590.00 -3.80 593.80 1390 ---- 600.30B 580.60A 599.90B 585.00 -3.80 588.80 1395 ---- 595.30B 575.60A 594.90B 580.00 -3.80 583.80 1400 ---- 590.40B 570.50A 590.00B 575.00 -3.80 578.80 1405 ---- 585.40B 565.60A 584.70B 570.00 -3.80 573.80 1410 ---- 580.40B 560.60A 579.70B 565.00 -3.80 568.80 1415 ---- 575.40B 555.60A 574.70B 560.00 -3.80 563.80 1420 ---- 570.40B 550.60A 569.70B 555.00 -3.80 558.80 1425 ---- 565.40B 545.60A 564.70B 550.00 -3.80 553.80 1430 ---- 560.40B 540.60A 559.70B 545.00 -3.80 548.80 1435 ---- 555.40B 535.60A 554.70B 540.00 -3.80 543.80 1440 ---- 550.40B 530.60A 549.70B 535.00 -3.80 538.80 1445 ---- 545.40B 525.60A 544.70B 530.00 -3.80 533.80 1450 ---- 540.40B 520.50A 540.00B 525.00 -3.80 528.80 1455 ---- 535.40B 515.60A 534.70B 520.00 -3.80 523.80 1460 ---- 530.40B 510.60A 529.70B 515.00 -3.80 518.80 1465 ---- 525.40B 505.60A 524.90B 510.00 -3.80 513.80 1470 ---- 520.40B 500.60A 519.90B 505.00 -3.80 508.80 1475 ---- 515.40B 495.60A 514.90B 500.00 -3.80 503.80 1480 ---- 510.40B 490.60A 510.00B 495.00 -3.80 498.80 1485 ---- 505.40B 485.50A 505.00B 490.00 -3.80 493.80 1490 ---- 500.40B 480.50A 500.00B 485.00 -3.80 488.80 1495 ---- 495.40B 475.50A 495.00B 480.00 -3.80 483.80 1500 ---- 490.40B 470.50A 490.00B 475.00 -3.80 478.80 1505 ---- 485.40B 465.50A 485.00B 470.00 -3.80 473.80 1510 ---- 480.40B 460.50A 480.00B 465.00 -3.80 468.80 1515 ---- 475.40B 455.50A 475.00B 460.00 -3.80 463.80 1520 ---- 470.40B 450.50A 470.00B 455.00 -3.80 458.80 1525 ---- 465.40B 445.50A 465.00B 450.00 -3.80 453.80 1530 ---- 460.40B 440.50A 460.00B 445.00 -3.80 448.80 1535 ---- 455.40B 435.50A 455.00B 440.00 -3.80 443.80 1540 ---- 450.40B 430.50A 449.90B 435.00 -3.80 438.80 1545 ---- 445.40B 425.50A 445.00B 430.00 -3.80 433.80 1550 ---- 440.40B 420.40A 440.00B 425.00 -3.80 428.80 24 1555 ---- 435.40B 415.50A 435.00B 420.00 -3.80 423.80 1560 ---- 430.40B 410.50A 430.00B 415.00 -3.80 418.80 1565 ---- 425.40B 405.50A 425.00B 410.00 -3.80 413.80 1570 ---- 420.40B 400.50A 420.00B 405.00 -3.80 408.80 1575 ---- 415.40B 395.50A 415.00B 400.00 -3.80 403.80 24 1580 ---- 410.40B 390.50A 410.00B 395.00 -3.80 398.80 1585 ---- 405.40B 385.50A 405.00B 390.00 -3.80 393.80 1590 ---- 400.40B 380.50A 400.00B 385.00 -3.80 388.80 1595 ---- 395.40B 375.50A 395.00B 380.00 -3.80 383.80 1600 ---- 390.50B 370.40A 390.00B 375.00 -3.80 378.80 97 1605 ---- 385.40B 365.50A 385.00B 370.00 -3.80 373.80 1610 ---- 380.40B 360.50A 380.00B 365.00 -3.80 368.80 1615 ---- 375.40B 355.50A 375.00B 360.00 -3.80 363.80 1620 ---- 370.40B 350.50A 370.00B 355.00 -3.80 358.80 1625 ---- 364.90B 346.00A 363.70B 350.00 -3.80 353.80 80 1630 ---- 360.50B 340.50A 359.80B 345.00 -3.80 348.80 1635 ---- 355.50B 335.50A 354.80B 340.00 -3.80 343.80 1640 ---- 350.50B 330.50A 350.00B 335.00 -3.80 338.80 1645 ---- 345.50B 325.50A 345.00B 330.00 -3.80 333.80 1650 ---- 340.50B 320.40A 340.10B 325.00 -3.80 328.80 318 588 1655 ---- 335.50B 315.50A 335.00B 320.00 -3.80 323.80 270 1660 ---- 330.50B 310.50A 330.00B 315.00 -3.80 318.80 1665 ---- 325.50B 305.50A 325.00B 310.00 -3.80 313.80 1670 ---- 320.50B 300.50A 320.00B 305.00 -3.80 308.80 1675 ---- 315.50B 294.80A 315.10B 300.00 -3.80 303.80 1680 ---- 310.50B 290.40A 310.10B 295.00 -3.80 298.80 1685 ---- 305.50B 285.40A 305.10B 290.10 -3.70 293.80 1690 ---- 300.50B 280.50A 300.10B 285.10 -3.70 288.80 1695 ---- 295.10B 275.50A 294.30B 280.10 -3.70 283.80 270 1700 ---- 291.40B 270.00A 291.40B 275.20 -3.70 278.90 270 1415 1705 ---- 285.10B 266.00A 283.60B 270.20 -3.70 273.90 1710 ---- 280.20B 261.00A 278.70B 265.30 -3.70 269.00 1715 ---- 275.20B 256.20A 273.60B 260.40 -3.60 264.00 1720 ---- 270.40B 251.30A 268.80B 255.50 -3.60 259.10 1725 ---- 266.70B 245.50A 266.70B 250.60 -3.60 254.20 23 1730 ---- 260.40B 241.60A 259.00B 245.70 -3.60 249.30 1735 ---- 255.50B 236.90A 253.90B 240.90 -3.50 244.40 1 1740 ---- 250.60B 231.90A 249.30B 236.00 -3.60 239.60 1 1745 ---- 245.70B 227.10A 244.40B 231.20 -3.50 234.70 1750 ---- 242.20B 221.40A 242.20B 226.40 -3.50 229.90 563 1755 ---- 236.00B 217.50A 234.50B 221.60 -3.50 225.10 1760 ---- 231.20B 212.70A 229.70B 216.80 -3.50 220.30 1765 ---- 226.30B 208.00A 224.90B 212.00 -3.50 215.50 1770 ---- 221.60B 203.30A 220.40B 207.30 -3.40 210.70 1775 ---- 218.10B 197.70A 218.10B 202.60 -3.40 206.00 1 123 1780 ---- 212.00B 193.90A 210.90B 197.90 -3.40 201.30 1785 ---- 207.30B 189.20A 206.20B 193.20 -3.40 196.60 1 1790 ---- 202.60B 184.60A 201.50B 188.60 -3.30 191.90 1795 ---- 197.90B 180.00A 196.70B 184.00 -3.30 187.30 1800 ---- 194.50B 174.60A 194.50B 179.40 -3.30 182.70 5686 1805 ---- 188.60B 170.00A 187.60B 174.80 -3.30 178.10 1810 ---- 183.90B 165.50A 183.00B 170.30 -3.30 173.60 1815 ---- 179.30B 161.10A 178.20B 165.80 -3.20 169.00 1 1 1820 ---- 174.80B 156.70A 174.50B 161.40 -3.20 164.60 1825 ---- 171.50B 152.30A 171.50B 157.00 -3.10 160.10 84 1830 ---- 167.00B 148.00A 167.00B 152.60 -3.10 155.70 1 52 1835 ---- 162.50B 143.70A 162.50B 148.30 -3.10 151.40 14 1840 ---- 158.10B 139.40A 158.10B 144.00 -3.00 147.00 1 1845 ---- 153.70B 135.30A 153.70B 139.80 -3.00 142.80 1850 ---- 149.30B 131.10A 149.30B 135.60 -2.90 138.50 1764 1855 ---- 145.10B 127.10A 145.10B 131.50 -2.90 134.40 2 1860 ---- 140.80B 123.10A 140.80B 127.40 -2.80 130.20 76 1865 ---- 136.60B 119.10A 136.60B 123.40 -2.80 126.20 1870 ---- 132.50B 115.20A 132.50B 119.50 -2.70 122.20 107 1875 ---- 128.40B 111.40A 128.40B 115.60 -2.60 118.20 900 1880 ---- 124.40B 107.70A 124.40B 111.80 -2.50 114.30 131 1885 ---- 120.40B 104.00A 120.40B 108.00 -2.50 110.50 1890 ---- 116.60B 100.40A 116.50B 104.30 -2.50 106.80 4 1895 ---- 112.70B 96.90A 112.70B 100.70 -2.40 103.10 1900 94.90 109.00B 93.40A 93.40A 97.20 -2.30 1 99.50 5 1506 1905 ---- 105.30B 90.00A 105.30B 93.70 -2.30 96.00 10 1910 ---- 101.70B 86.70A 101.70B 90.30 -2.20 92.50 70 1915 ---- 98.10B 83.50A 98.10B 87.00 -2.20 89.20 1 1920 ---- 94.70B 80.40A 94.70B 83.80 -2.10 85.90 43 1925 ---- 91.30B 77.30A 91.30B 80.70 -2.00 82.70 544 1930 ---- 88.00B 74.40A 88.00B 77.60 -1.90 79.50 18 1935 ---- 84.80B 71.40A 84.80B 74.60 -1.90 76.50 7 1940 ---- 81.70B 68.60A 81.70B 71.80 -1.70 73.50 123 1945 ---- 78.60B 65.90A 78.60B 69.00 -1.60 70.60 386 1950 73.50 75.70B 63.30A 63.30A 66.20 -1.70 14 67.90 3 10496 1955 ---- 72.80B 60.70A 72.80B 63.60 -1.50 65.10 58 1960 ---- 70.00B 58.30A 70.00B 61.10 -1.40 62.50 849 1965 ---- 67.20B 55.90A 67.20B 58.60 -1.40 60.00 100 1970 58.40 64.60B 53.30 56.20B 56.20 -1.30 41 57.50 13 199 1975 60.00 62.10B 51.40A 51.40A 54.00 -1.20 3 55.20 103 727 1980 59.00 59.70B 49.30A 49.30A 51.70 -1.20 217 52.90 12 77 1985 53.30 57.30B 47.20A 48.10A 49.60 -1.10 51 50.70 6 607 1990 54.50 55.10B 45.10A 45.50A 47.50 -1.10 28 48.60 40 808 1995 52.90 52.90 43.20A 43.20A 45.60 -1.00 1 46.60 7 92 2000 43.60 51.30B 41.40A 42.20A 43.70 -.90 176 44.60 27 5457 2005 46.20 48.80B 39.60A 41.70B 41.80 -.90 2 42.70 488 2010 ---- 46.80B 37.90A 46.80B 40.10 -.80 4 40.90 6 645 2015 ---- 44.90B 36.30A 44.90B 38.40 -.80 20 39.20 18 689 2020 ---- 43.10B 34.70A 43.10B 36.80 -.70 2 37.50 2 198 2025 36.90 41.40B 33.30A 34.00 35.20 -.70 67 35.90 2 1233 2030 40.20 40.20 31.80A 31.80A 33.70 -.70 10 34.40 826 2035 ---- 38.10B 30.50A 38.10B 32.30 -.60 32.90 127 2040 30.00 36.70B 29.20A 30.80B 30.90 -.60 16 31.50 3 370 2045 28.70 35.10B 27.90A 29.50B 29.60 -.60 3 30.20 94 2050 28.50 33.70B 26.70A 27.30 28.40 -.50 847 28.90 32 2604 2055 27.20 32.30B 25.60A 27.10B 27.20 -.50 17 27.70 87 2060 29.90 31.00B 24.50A 24.50A 26.00 -.50 58 26.50 22 302 2065 ---- 29.90B 23.50A 29.90B 24.90 -.50 25.40 1 108 2070 ---- 28.70B 22.50A 28.70B 23.90 -.40 1 24.30 1 195 2075 26.90 27.60B 21.60A 21.60A 22.90 -.40 13 23.30 1930 2080 ---- 26.40B 20.70A 26.40B 21.90 -.40 1 22.30 4 295 2085 ---- 25.40B 19.80A 25.40B 21.00 -.40 21.40 178 2090 23.80 24.40B 19.00A 19.00A 20.10 -.40 23 20.50 6 135 2095 ---- 23.50B 18.20A 23.40B 19.30 -.40 19.70 101 2100 21.90 23.00 17.50A 17.50A 18.50 -.30 1001 18.80 633 17854 2105 ---- 21.60B 16.80A 21.60B 17.80 -.30 18.10 30 2110 ---- 20.80B 16.10A 20.80B 17.10 -.20 312 17.30 5 155 2115 ---- 19.90B 15.50A 19.90B 16.40 -.20 5 16.60 10 864 2120 15.80 19.20B 14.80A 15.40A 15.70 -.20 1 15.90 92 2125 16.20 18.60B 14.20A 15.00B 15.10 -.20 29 15.30 4 2010 2130 ---- 17.70B 13.70A 17.70B 14.50 -.20 14.70 647 2135 ---- 17.00B 13.10A 17.00B 13.90 -.20 14.10 500 513 2140 ---- 16.50B 12.60A 16.50B 13.40 -.10 13.50 14 2145 ---- 15.80B 12.10A 15.80B 12.90 -.10 13.00 7 51 2150 12.90 15.20B 11.50 12.10A 12.40 -.10 291 12.50 231 4154 2155 13.10 14.70B 11.20A 11.20A 11.90 -.10 3 12.00 28 2160 ---- 14.00B 10.80A 14.00B 11.40 -.10 11.50 5 29 2165 12.10 13.50B 10.40A 10.40A 11.00 -.10 6 11.10 33 2170 ---- 13.00B 10.00A 13.00B 10.60 .00 10.60 6 62 2175 11.20 12.60B 9.70A 9.70A 10.20 .00 5 10.20 14 1822 2180 ---- 12.10B 9.30A 12.10B 9.80 -.10 9.90 32 2185 9.70 11.70B 9.00A 9.00A 9.50 .00 2 9.50 59 2190 ---- 11.30B 8.60A 11.30B 9.10 -.10 9.20 1 90 2195 ---- 10.80B 8.30A 10.80B 8.80 .00 8.80 1 22 2200 9.10 10.50B 8.00A 8.00A 8.50 .00 1609 8.50 246 6178 2205 ---- 9.90B 7.80A 9.90B 8.20 .00 8.20 13 2210 ---- 9.60B 7.50A 9.60B 7.90 .00 7.90 1 8 2215 7.30 9.20B 7.20A 7.20A 7.60 .00 2 7.60 3 2220 ---- 9.00B 7.00A 9.00B 7.40 .00 1 7.40 9 1088 2225 6.70 8.70B 6.70 7.00B 7.10 .00 2 7.10 1 1571 2230 ---- 8.30B 6.50A 8.30B 6.90 .00 6.90 28 2235 ---- 8.00B 6.30A 8.00B 6.70 .00 6.70 10 2240 ---- 7.70B 6.10A 7.70B 6.40 .00 4 6.40 14 18 2245 ---- 7.50B 5.90A 7.50B 6.20 .00 6.20 1 2 2250 ---- 7.30B 5.70A 7.30B 6.00 .00 50 6.00 103 3926 2255 ---- 7.00B 5.50A 7.00B 5.80 .00 5.80 1 2260 ---- 6.70B 5.30A 6.70B 5.60 .00 5.60 1 128 2265 ---- 6.50B 5.10A 6.50B 5.50 +.10 5.40 11 2270 ---- 6.30B 5.00A 6.30B 5.30 .00 1 5.30 11 2275 4.80 6.10B 4.80 5.00B 5.10 .00 2 5.10 7 639 2280 ---- 5.90B 4.70A 5.90B 5.00 +.10 3 4.90 2 384 2285 ---- 5.70B 4.50A 5.70B 4.80 .00 4.80 2 4 2290 ---- 5.40B 4.40A 5.40B 4.70 +.10 1 4.60 1 5 2295 ---- 5.20B 4.20A 5.20B 4.50 .00 4.50 11 2300 4.60 5.20B 4.10 4.20B 4.40 +.10 6 4.30 52 7149 2305 ---- 4.90B 4.00A 4.90B 4.20 .00 4.20 6 2310 ---- 4.70B 3.90A 4.70B 4.10 .00 4.10 18 2315 ---- 4.60B 3.80A 4.60B 4.00 +.10 3.90 2 101 2320 ---- 4.40B 3.60A 4.40B 3.90 +.10 3.80 9 2325 3.90 4.40B 3.50A 4.00B 3.80 +.10 10 3.70 3 754 2330 ---- 4.20B 3.40A 4.20B 3.60 .00 3.60 17 2335 ---- 4.00B 3.30A 4.00B 3.50 +.10 3.40 11 2340 ---- 4.00B 3.20A 4.00B 3.40 +.10 3.30 423 2345 ---- 3.80B 3.10A 3.80B 3.30 +.10 3.20 8 2350 3.40 3.80B 3.10A 3.50B 3.20 +.10 14 3.10 35 1701 2360 ---- 3.40B ---- 3.40B 3.10 +.20 2.90 16 2370 ---- 3.20B ---- 3.20B 2.90 +.20 2.70 3 2375 2.60 3.20B 2.60 2.70B 2.80 +.10 6 2.70 5 1021 2380 2.50 3.00B 2.50 2.60B 2.70 +.10 13 2.60 27 2390 ---- 2.90B ---- 2.90B 2.60 +.20 2.40 3 2400 2.60 2.80B 2.30 2.30 2.40 +.10 36 2.30 22 3904 2410 2.10 2.50B 2.10 2.20B 2.30 +.20 2 2.10 4 2420 ---- 2.40B ---- 2.40B 2.20 +.20 2.00 4 11 2425 ---- 2.40B ---- 2.40B 2.10 +.20 1.90 10 1368 2430 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 23 2440 ---- 2.20B ---- 2.20B 1.90 +.10 1.80 14 2450 1.70 2.00B 1.70 1.70 1.80 +.10 4 1.70 6 878 2475 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 37 2490 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 168 2500 1.50 1.50 1.40 1.40 1.40 +.20 10 1.20 12 15964 2525 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 197 2550 1.10 1.20B 1.10 1.10 1.10 +.20 2 .90 22 1688 2575 ---- 1.00B ---- 1.00B 1.00 +.20 .80 87 2600 .90 .90 .90 .90 .90 +.20 39 .70 72 3209 2625 ---- .80B ---- .80B .80 +.10 .70 21 659 2650 ---- .70B ---- .70B .80 +.20 .60 657 2700 ---- .60B ---- .60B .60 +.10 .50 3875 2750 ---- ---- ---- ---- .60 +.20 .40 936 2800 ---- .40B ---- .40B .50 +.20 .30 8 799 2900 ---- ---- ---- ---- .40 +.10 .30 70 3000 ---- ---- ---- ---- .30 +.10 .20 11135 3100 ---- ---- ---- ---- .30 +.10 .20 118 3200 ---- ---- ---- ---- .20 .00 .20 60 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 ---- 760.70B 741.20A 759.40B 745.50 -3.90 749.40 1275 ---- 734.90B 716.60A 733.90B 720.50 -3.90 724.40 1300 ---- 710.70B 691.10A 709.30B 695.50 -3.90 699.40 1325 ---- 684.90B 666.60A 684.00B 670.50 -3.90 674.40 1350 ---- 660.80B 641.10A 659.40B 645.50 -3.90 649.40 1375 ---- 635.00B 616.60A 634.00B 620.50 -3.90 624.40 1400 ---- 610.80B 591.10A 610.10B 595.50 -3.90 599.40 1425 ---- 585.00B 566.60A 583.90B 570.50 -3.90 574.40 1430 ---- 580.00B 561.60A 578.80B 565.50 -3.90 569.40 1440 ---- 570.00B 551.70A 568.90B 555.50 -3.90 559.40 1450 ---- 560.80B 541.10A 560.10B 545.50 -3.90 549.40 1460 ---- 550.00B 531.70A 548.90B 535.50 -3.90 539.40 1470 ---- 540.00B 521.70A 538.90B 525.50 -3.90 529.40 1475 ---- 535.00B 516.60A 533.90B 520.50 -3.90 524.40 1480 ---- 530.00B 511.70A 528.90B 515.50 -3.90 519.40 1490 ---- 520.00B 501.70A 518.90B 505.50 -3.90 509.40 1500 ---- 510.80B 491.10A 509.50B 495.50 -3.90 499.40 1510 ---- 500.10B 481.70A 498.90B 485.50 -3.90 489.40 1520 ---- 490.10B 471.70A 488.90B 475.50 -3.90 479.40 1525 ---- 485.10B 466.60A 484.00B 470.50 -3.90 474.40 1530 ---- 480.10B 461.70A 478.90B 465.50 -3.90 469.40 1535 ---- 475.10B 456.70A 473.90B 460.50 -3.90 464.40 1540 ---- 470.10B 451.70A 468.90B 455.50 -3.90 459.40 1545 ---- 465.10B 446.70A 463.90B 450.50 -3.90 454.40 1550 ---- 460.90B 441.10A 459.50B 445.50 -3.90 449.40 1 1555 ---- 455.10B 436.70A 453.90B 440.50 -3.90 444.40 1560 ---- 450.10B 431.70A 449.00B 435.50 -3.90 439.40 1565 ---- 445.10B 426.70A 444.00B 430.50 -3.90 434.40 1570 ---- 440.10B 421.60A 439.00B 425.50 -3.90 429.40 1575 ---- 435.10B 416.70A 434.00B 420.50 -3.90 424.40 1580 ---- 430.10B 411.70A 428.90B 415.50 -3.90 419.40 1585 ---- 425.10B 406.70A 423.90B 410.50 -3.90 414.40 1590 ---- 420.10B 401.70A 419.00B 405.50 -3.90 409.40 1595 ---- 415.10B 396.70A 414.00B 400.50 -3.90 404.40 1600 ---- 410.90B 391.10A 409.50B 395.50 -3.90 399.40 1605 ---- 405.10B 386.70A 404.00B 390.50 -3.90 394.40 1610 ---- 400.10B 381.70A 399.00B 385.50 -3.90 389.40 1615 ---- 395.10B 376.70A 394.00B 380.50 -3.90 384.40 1620 ---- 390.10B 371.70A 389.10B 375.50 -3.90 379.40 1625 ---- 385.10B 366.70A 384.20B 370.50 -3.90 374.40 1630 ---- 380.10B 361.70A 379.10B 365.50 -3.90 369.40 1635 ---- 375.10B 356.70A 374.10B 360.50 -3.90 364.40 1640 ---- 370.10B 351.70A 369.00B 355.50 -3.90 359.40 1645 ---- 365.20B 346.70A 364.00B 350.50 -3.90 354.40 1650 ---- 360.90B 341.10A 360.20B 345.50 -3.90 349.40 4 1655 ---- 355.20B 336.70A 354.00B 340.50 -3.90 344.40 1660 ---- 350.20B 331.70A 348.90B 335.50 -3.90 339.40 1665 ---- 345.20B 326.60A 343.90B 330.50 -3.90 334.40 1670 ---- 340.20B 321.50A 338.90B 325.50 -3.90 329.40 1675 ---- 335.20B 315.40A 335.00B 320.50 -3.90 324.40 1 1680 ---- 330.20B 311.60A 328.90B 315.60 -3.80 319.40 1685 ---- 325.30B 306.70A 323.90B 310.60 -3.80 314.40 1690 ---- 320.30B 301.70A 319.00B 305.60 -3.90 309.50 1695 ---- 315.40B 296.70A 314.00B 300.70 -3.80 304.50 1700 ---- 312.00B 290.70A 312.00B 295.80 -3.80 299.60 6 1705 ---- 305.50B 286.90A 304.00B 290.90 -3.70 294.60 1710 ---- 300.50B 282.10A 299.10B 286.00 -3.70 289.70 1715 ---- 295.60B 277.20A 294.10B 281.10 -3.70 284.80 1720 ---- 290.70B 272.30A 289.20B 276.20 -3.70 279.90 1725 ---- 287.40B 266.40A 287.40B 271.40 -3.60 275.00 2 2 1730 ---- 280.90B 262.70A 279.50B 266.50 -3.70 270.20 1735 ---- 276.00B 257.80A 274.60B 261.70 -3.60 265.30 1740 ---- 271.20B 253.00A 269.70B 256.90 -3.60 260.50 1745 ---- 266.30B 248.40A 264.90B 252.10 -3.60 255.70 1750 ---- 263.10B 242.40A 263.10B 247.40 -3.50 250.90 1 8 1755 ---- 256.60B 238.80A 255.30B 242.60 -3.50 246.10 1760 ---- 251.80B 234.00A 250.50B 237.90 -3.50 241.40 1765 ---- 247.00B 229.30A 245.70B 233.20 -3.40 236.60 1770 ---- 242.30B 224.60A 241.00B 228.50 -3.40 231.90 1775 ---- 239.20B 218.90A 239.20B 223.80 -3.40 227.20 1 1 1780 ---- 232.80B 215.30A 231.60B 219.20 -3.40 222.60 1785 ---- 228.10B 210.70A 226.90B 214.50 -3.40 217.90 1790 ---- 223.40B 206.10A 222.20B 209.90 -3.40 213.30 1 1795 ---- 218.80B 201.60A 217.60B 205.40 -3.30 208.70 1800 ---- 215.70B 196.00A 215.70B 200.80 -3.30 2 204.10 18 1805 ---- 209.60B 191.50A 208.40B 196.30 -3.30 199.60 1810 ---- 205.00B 187.00A 203.80B 191.80 -3.30 195.10 1815 ---- 201.70B 182.60A 201.60B 187.30 -3.30 190.60 1820 ---- 197.40B 178.20A 197.40B 182.90 -3.20 186.10 1 1825 ---- 192.90B 173.80A 192.90B 178.50 -3.20 181.70 1830 ---- 188.50B 169.50A 188.50B 174.20 -3.10 177.30 1835 ---- 184.00B 165.20A 184.00B 169.90 -3.10 173.00 1840 ---- 179.60B 161.00A 179.60B 165.60 -3.10 168.70 1845 ---- 175.30B 156.80A 175.30B 161.30 -3.10 164.40 1850 ---- 170.90B 152.60A 170.90B 157.20 -3.00 160.20 2 1855 ---- 166.70B 148.60A 166.70B 153.00 -3.00 156.00 1860 ---- 162.50B 144.50A 162.40B 148.90 -3.00 151.90 1865 ---- 158.20B 140.50A 158.20B 144.90 -2.90 147.80 1870 ---- 154.10B 136.60A 154.10B 140.90 -2.80 143.70 1875 ---- 150.00B 132.70A 150.00B 136.90 -2.90 139.80 1 1880 ---- 145.90B 128.90A 145.90B 133.10 -2.70 135.80 1885 ---- 142.00B 125.20A 141.90B 129.30 -2.60 131.90 1890 ---- 138.00B 121.50A 138.00B 125.50 -2.60 128.10 1895 ---- 134.10B 117.80A 134.10B 121.80 -2.60 124.40 2 1900 ---- 130.30B 114.30A 130.30B 118.20 -2.50 120.70 8 1905 ---- 126.60B 110.80A 126.60B 114.60 -2.40 117.00 1910 ---- 122.90B 107.30A 122.90B 111.10 -2.40 113.50 1915 ---- 119.20B 104.00A 119.20B 107.70 -2.30 110.00 1920 ---- 115.70B 100.70A 115.70B 104.40 -2.10 106.50 1925 ---- 112.20B 97.50A 112.20B 101.10 -2.10 103.20 2 1930 ---- 108.70B 94.30A 108.70B 97.80 -2.10 99.90 1935 ---- 105.40B 91.20A 105.40B 94.70 -2.00 96.70 54 1940 ---- 102.10B 88.20A 102.10B 91.60 -1.90 93.50 1945 ---- 98.90B 85.30A 98.90B 88.60 -1.80 90.40 1950 ---- 95.70B 82.40A 95.70B 85.70 -1.70 87.40 1 225 1955 ---- 92.60B 79.70A 92.60B 82.80 -1.70 84.50 35 35 1960 ---- 89.60B 77.00A 89.60B 80.00 -1.70 81.70 1 2 1965 ---- 86.70B 74.30A 86.70B 77.30 -1.60 78.90 1 1970 ---- 83.80B 71.80A 83.80B 74.70 -1.50 76.20 2 1975 ---- 81.10B 69.30A 81.10B 72.10 -1.50 73.60 19 1980 ---- 78.30B 66.90A 78.30B 69.60 -1.40 71.00 4 1985 ---- 75.70B 64.50A 75.70B 67.20 -1.40 68.60 1 4 1990 ---- 73.10B 62.30A 73.10B 64.80 -1.40 5 66.20 61 1995 ---- 70.70B 60.10A 70.70B 62.60 -1.20 63.80 35 2000 63.10 68.30B 57.90A 57.90A 60.40 -1.20 8 61.60 42 523 2005 ---- 66.00B 55.90A 66.00B 58.20 -1.20 59.40 380 2010 ---- 63.70B 53.90A 63.70B 56.20 -1.10 57.30 1 2 2015 ---- 61.60B 52.00A 61.60B 54.20 -1.10 55.30 17 2020 50.30 59.50B 50.10A 52.10B 52.30 -1.00 100 53.30 20 107 2025 ---- 57.40B 48.30A 57.40B 50.40 -1.00 51.40 2 400 2030 ---- 55.50B 46.60A 55.50B 48.60 -1.00 49.60 5 5 2035 ---- 53.60B 44.90A 53.60B 46.90 -.90 47.80 87 2040 ---- 51.70B 43.30A 51.70B 45.20 -.90 46.10 2 2045 ---- 50.00B 41.80A 50.00B 43.60 -.90 44.50 57 143 2050 46.50 48.30B 40.30A 40.30A 42.00 -.90 13 42.90 62 3399 2055 ---- 46.60B 38.80A 46.60B 40.50 -.90 4 41.40 81 2060 ---- 45.00B 37.50A 45.00B 39.10 -.80 39.90 2065 ---- 43.50B 36.10A 43.50B 37.70 -.80 38.50 4 2070 ---- 42.00B 34.90A 42.00B 36.40 -.70 37.10 72 2075 ---- 40.60B 33.60A 40.60B 35.10 -.70 35.80 57 2080 ---- 39.20B 32.40A 39.20B 33.90 -.60 34.50 10 2085 ---- 37.90B 31.30A 37.90B 32.70 -.60 33.30 52 2090 ---- 36.60B 30.20A 36.60B 31.50 -.70 32.20 26 2095 ---- 35.40B 29.20A 35.40B 30.40 -.60 31.00 4 2100 ---- 34.20B 28.10A 34.20B 29.40 -.50 7 29.90 376 3260 2105 ---- 33.00B 27.20A 33.00B 28.40 -.50 28.90 44 55 2110 ---- 31.90B 26.30A 31.90B 27.40 -.50 27.90 4 2115 ---- 30.80B 25.40A 30.80B 26.50 -.40 26.90 40 2120 ---- 29.80B 24.50A 29.80B 25.60 -.40 26.00 460 2125 ---- 28.80B 23.60A 28.80B 24.70 -.40 8 25.10 890 2130 ---- 27.80B 22.90A 27.80B 23.80 -.40 24.20 1 18 2135 ---- 26.90B 22.10A 26.90B 23.00 -.40 23.40 1 4 2140 ---- 26.00B 21.40A 26.00B 22.30 -.30 22.60 1 1 2145 ---- 25.20B 20.70A 25.10B 21.50 -.40 21.90 8 2150 23.20 24.40B 19.90A 19.90A 20.80 -.30 1 21.10 1192 2155 ---- 23.50B 19.30A 23.50B 20.10 -.30 20.40 2160 19.00 22.80B 18.70A 19.00 19.50 -.20 2 19.70 2165 ---- 22.10B 18.10A 22.10B 18.80 -.30 19.10 2 2170 ---- 21.30B 17.50A 21.30B 18.20 -.20 18.40 2 2175 ---- 20.70B 16.90A 20.70B 17.60 -.20 17.80 2 217 2180 ---- 20.00B 16.30A 20.00B 17.00 -.20 17.20 43 2185 ---- 19.40B 15.80A 19.40B 16.50 -.20 16.70 11 31 2190 ---- 18.70B 15.30A 18.70B 16.00 -.10 16.10 6 2195 ---- 18.10B 14.80A 18.10B 15.50 -.10 15.60 5 2200 ---- 17.60B 14.30A 17.60B 15.00 -.10 15.10 396 3035 2205 ---- 17.00B 13.90A 17.00B 14.50 -.10 14.60 2210 ---- 16.50B 13.40A 16.50B 14.00 -.20 14.20 2 2215 ---- 16.00B 13.00A 16.00B 13.60 -.10 13.70 2220 ---- 15.50B 12.60A 15.40B 13.20 -.10 13.30 100 2225 ---- 15.10B 12.20A 15.10B 12.80 -.10 8 12.90 131 2230 ---- 14.60B 11.90A 14.60B 12.40 -.10 12.50 8 2235 ---- 14.20B 11.50A 14.20B 12.00 -.10 12.10 4 2240 ---- 13.70B 11.20A 13.70B 11.60 -.10 11.70 2245 ---- 13.30B 10.80A 13.30B 11.30 -.10 11.40 6 2250 10.80 13.00B 10.50A 10.80A 10.90 -.10 10 11.00 1860 2255 ---- 12.50B 10.20A 12.50B 10.60 -.10 10.70 2260 ---- 12.20B 9.90A 12.20B 10.30 -.10 10.40 13 2265 ---- 11.60B 9.60A 11.60B 10.00 .00 10.00 4 2270 ---- 11.20B 9.30A 11.20B 9.70 -.10 9.80 10 2275 ---- 10.90B 9.10A 10.90B 9.40 -.10 9.50 1 66 2280 ---- 10.60B 8.80A 10.50B 9.20 .00 9.20 7 2285 ---- 10.20B 8.60A 10.20B 8.90 .00 8.90 2290 ---- 9.90B 8.30A 9.90B 8.70 .00 2 8.70 1 2295 ---- 9.60B 8.10A 9.60B 8.40 .00 8.40 2300 ---- 9.50B 7.80A 9.50B 8.20 .00 2 8.20 14 1963 2305 ---- 9.10B 7.60A 9.10B 8.00 .00 8.00 2310 ---- 8.80B 7.40A 8.80B 7.70 .00 2 7.70 3 2315 ---- 8.60B 7.20A 8.60B 7.50 .00 7.50 2320 ---- 8.30B 7.00A 8.30B 7.30 .00 7.30 1 2325 ---- 8.10B 6.80A 8.10B 7.10 .00 7.10 138 2330 ---- 7.90B 6.70A 7.90B 7.00 +.10 6.90 1 1 2340 ---- 7.40B 6.30A 7.40B 6.60 .00 6.60 22 24 2350 6.20 7.20B 6.00A 6.20 6.30 +.10 2 6.20 14 402 2360 ---- 6.70B 5.70A 6.70B 5.90 .00 5.90 7 2370 ---- 6.30B 5.40A 6.30B 5.60 .00 5.60 1 2 2375 ---- 6.20B 5.30A 6.20B 5.50 .00 5.50 160 2380 ---- 6.00B 5.10A 6.00B 5.40 +.10 5.30 1 2390 ---- 5.70B 4.90A 5.70B 5.10 +.10 5.00 9 2400 4.70 5.60B 4.60A 4.70 4.90 +.10 3 4.80 9 1435 2410 ---- 5.10B 4.40A 5.10B 4.60 .00 4.60 2 2420 ---- 4.80B 4.20A 4.80B 4.40 +.10 4.30 2 2425 ---- 4.70B 4.10A 4.70B 4.30 +.10 4.20 26 2430 ---- 4.60B 4.00A 4.60B 4.20 +.10 4.10 5 2450 4.20 4.20 3.60A 3.60A 3.80 +.10 20 3.70 2 1275 2475 3.60 3.60 3.20A 3.20A 3.40 +.10 3 3.30 6 94 2500 ---- 3.30B ---- 3.30B 3.00 +.10 34 2.90 12 416 2525 ---- 2.80B ---- 2.80B 2.70 +.10 2 2.60 1 234 2550 2.50 2.70 2.30A 2.30A 2.40 +.10 35 2.30 153 2575 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 141 2600 1.90 2.00B 1.90 1.90 2.00 +.10 7 1.90 324 2625 1.70 1.80B 1.70 1.70 1.80 +.10 10 1.70 9 85 2700 ---- 1.30B ---- 1.30B 1.30 +.10 34 1.20 242 3000 ---- ---- ---- ---- .50 +.10 .40 215 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 +.10 .10 19 OG FEB24 Gold Option CALL 1250 ---- 760.60B 741.20A 759.30B 745.50 -3.90 749.40 1275 ---- 734.70B 716.70A 733.80B 720.50 -3.90 724.40 1300 ---- 710.60B 691.20A 709.30B 695.50 -3.90 699.40 1325 ---- 684.70B 666.70A 683.80B 670.50 -3.90 674.40 1350 ---- 660.60B 641.20A 659.30B 645.50 -3.90 649.40 1375 ---- 634.70B 616.70A 633.80B 620.50 -3.90 624.40 1400 ---- 610.60B 591.20A 609.40B 595.50 -3.90 599.40 1425 ---- 584.80B 566.70A 583.80B 570.50 -3.90 574.40 1430 ---- 579.80B 561.80A 578.70B 565.50 -3.90 569.40 1440 ---- 569.80B 551.70A 568.70B 555.50 -3.90 559.40 1450 ---- 560.60B 541.20A 559.40B 545.50 -3.90 549.40 1460 ---- 549.80B 531.80A 548.70B 535.50 -3.90 539.40 1470 ---- 539.80B 521.80A 538.80B 525.50 -3.90 529.40 1475 ---- 534.80B 516.70A 533.80B 520.50 -3.90 524.40 1480 ---- 529.80B 511.80A 528.80B 515.50 -3.90 519.40 1490 ---- 519.80B 501.80A 518.70B 505.50 -3.90 509.40 1500 ---- 510.70B 491.20A 510.00B 495.50 -3.90 499.40 1510 ---- 499.80B 481.80A 498.70B 485.50 -3.90 489.40 1520 ---- 489.80B 471.80A 488.80B 475.50 -3.90 479.40 1525 ---- 484.80B 466.70A 483.90B 470.50 -3.90 474.40 1530 ---- 479.80B 461.80A 478.80B 465.50 -3.90 469.40 1535 ---- 474.80B 456.80A 473.80B 460.50 -3.90 464.40 1540 ---- 469.80B 451.90A 468.80B 455.50 -3.90 459.40 1545 ---- 464.80B 446.90A 463.90B 450.50 -3.90 454.40 1550 ---- 460.70B 441.20A 459.30B 445.50 -3.90 449.40 1555 ---- 454.80B 436.90A 453.90B 440.50 -3.90 444.40 1560 ---- 449.80B 431.90A 448.90B 435.50 -3.90 439.40 1565 ---- 444.90B 426.90A 443.90B 430.50 -3.90 434.40 1570 ---- 439.90B 421.90A 438.90B 425.50 -3.90 429.40 1575 ---- 434.90B 416.80A 434.00B 420.50 -3.90 424.40 1580 ---- 429.90B 411.80A 428.90B 415.50 -3.90 419.40 1585 ---- 424.90B 406.80A 423.90B 410.50 -3.90 414.40 1590 ---- 419.90B 401.80A 418.90B 405.50 -3.90 409.40 1595 ---- 414.90B 396.80A 413.80B 400.50 -3.90 404.40 1600 ---- 410.70B 391.20A 409.40B 395.50 -3.90 399.40 1605 ---- 404.90B 386.80A 403.90B 390.50 -3.90 394.40 1610 ---- 399.90B 381.80A 398.90B 385.50 -3.90 389.40 1615 ---- 394.90B 376.80A 393.90B 380.50 -3.90 384.40 1620 ---- 389.90B 371.80A 388.90B 375.50 -3.90 379.40 1625 ---- 384.90B 366.70A 384.00B 370.50 -3.90 374.40 1630 ---- 379.90B 361.80A 378.80B 365.50 -3.90 369.40 1635 ---- 374.90B 356.80A 373.80B 360.50 -3.90 364.40 1640 ---- 369.90B 351.80A 368.70B 355.50 -3.90 359.40 1645 ---- 364.90B 346.70A 363.70B 350.50 -3.90 354.40 1650 ---- 360.80B 340.30A 360.10B 345.50 -3.90 349.40 1655 ---- 354.90B 336.70A 353.80B 340.50 -3.90 344.40 1660 ---- 349.90B 331.80A 348.80B 335.60 -3.80 339.40 1665 ---- 345.10B 326.80A 343.90B 330.60 -3.90 334.50 1670 ---- 340.10B 321.90A 338.90B 325.70 -3.80 329.50 1675 ---- 336.90B 315.70A 336.90B 320.70 -3.90 324.60 1680 ---- 330.20B 312.00A 328.90B 315.80 -3.80 319.60 1685 ---- 325.30B 307.20A 323.90B 310.90 -3.80 314.70 1690 ---- 320.30B 302.30A 319.10B 306.10 -3.70 309.80 1695 ---- 315.40B 297.30A 314.20B 301.20 -3.70 304.90 1700 ---- 312.30B 291.30A 312.30B 296.30 -3.80 300.10 35 1705 ---- 305.60B 287.80A 304.40B 291.50 -3.70 295.20 1710 ---- 300.70B 283.00A 299.50B 286.70 -3.70 290.40 1 1715 ---- 295.80B 278.20A 294.60B 281.90 -3.70 285.60 1720 ---- 291.00B 273.40A 289.80B 277.10 -3.60 280.70 1725 ---- 288.00B 267.40A 288.00B 272.30 -3.60 275.90 3 1730 ---- 281.30B 264.00A 280.20B 267.60 -3.60 271.20 1735 ---- 276.50B 259.10A 275.40B 262.80 -3.60 266.40 1740 ---- 271.80B 254.40A 270.70B 258.10 -3.60 261.70 1745 ---- 267.00B 249.70A 265.90B 253.40 -3.60 257.00 1750 ---- 264.10B 243.80A 264.10B 248.70 -3.50 252.20 6 1755 ---- 257.50B 240.40A 256.50B 244.10 -3.50 247.60 1760 ---- 252.80B 235.80A 251.80B 239.50 -3.40 242.90 1765 ---- 248.20B 231.20A 247.10B 234.80 -3.50 238.30 1770 ---- 243.50B 226.60A 242.50B 230.30 -3.40 233.70 1775 ---- 240.70B 220.80A 240.70B 225.70 -3.40 229.10 1780 ---- 234.30B 216.30A 233.30B 221.20 -3.30 224.50 1785 ---- 229.70B 211.80A 228.70B 216.70 -3.30 220.00 1790 ---- 225.10B 207.30A 224.20B 212.20 -3.30 215.50 1795 ---- 222.30B 202.90A 222.30B 207.70 -3.30 211.00 1800 ---- 217.80B 198.50A 217.80B 203.30 -3.20 206.50 1 200 1805 ---- 213.30B 194.10A 213.30B 198.90 -3.20 202.10 1810 ---- 208.90B 189.80A 208.90B 194.60 -3.10 197.70 1815 ---- 204.50B 185.50A 204.40B 190.20 -3.20 193.40 1820 ---- 200.00B 181.30A 200.00B 186.00 -3.00 189.00 1825 ---- 195.70B 177.00A 195.70B 181.70 -3.10 184.80 1 1830 ---- 191.30B 172.90A 191.30B 177.50 -3.00 180.50 2 1835 ---- 187.00B 168.70A 187.00B 173.30 -3.00 176.30 1840 ---- 182.80B 164.70A 182.80B 169.20 -2.90 172.10 1845 ---- 178.60B 160.60A 178.60B 165.10 -2.90 168.00 1850 ---- 174.40B 156.60A 174.40B 161.10 -2.80 163.90 12 1855 ---- 170.20B 152.70A 170.20B 157.10 -2.80 159.90 1860 ---- 166.10B 148.80A 166.10B 153.10 -2.80 155.90 1865 ---- 162.10B 144.90A 162.10B 149.20 -2.80 152.00 1870 ---- 158.10B 141.20A 158.10B 145.40 -2.70 148.10 1875 ---- 154.20B 137.40A 154.20B 141.60 -2.60 144.20 1880 ---- 150.30B 133.80A 150.30B 137.80 -2.70 140.50 1885 ---- 146.50B 130.10A 146.40B 134.10 -2.60 136.70 1890 ---- 142.70B 126.60A 142.70B 130.50 -2.60 133.10 1895 ---- 138.90B 123.10A 138.90B 126.90 -2.50 129.40 1900 ---- 135.30B 119.70A 135.30B 123.40 -2.50 125.90 269 1905 ---- 131.70B 116.30A 131.60B 120.00 -2.40 122.40 6 1910 ---- 128.10B 113.00A 128.10B 116.60 -2.40 119.00 15 1915 ---- 124.60B 109.70A 124.60B 113.30 -2.30 115.60 1920 ---- 121.10B 106.60A 121.10B 110.10 -2.20 112.30 1925 ---- 117.80B 103.50A 117.80B 106.90 -2.20 109.10 500 1930 ---- 114.50B 100.40A 114.50B 103.80 -2.10 105.90 1935 ---- 111.20B 97.50A 111.20B 100.80 -2.00 102.80 1940 ---- 108.10B 94.60A 108.10B 97.80 -2.00 99.80 10 1945 ---- 105.00B 91.70A 105.00B 94.90 -1.90 96.80 1950 ---- 102.00B 89.00A 102.00B 92.10 -1.90 94.00 73 1955 ---- 99.00B 86.30A 99.00B 89.30 -1.80 91.10 1 12 1960 ---- 96.10B 83.60A 96.10B 86.70 -1.70 88.40 2 1965 ---- 93.20B 81.10A 93.20B 84.00 -1.70 85.70 2 3 1970 ---- 90.50B 78.60A 90.50B 81.50 -1.60 83.10 1975 ---- 87.80B 76.10A 87.80B 79.00 -1.60 80.60 2 3 1980 ---- 85.20B 73.80A 85.20B 76.60 -1.50 78.10 50 1985 ---- 82.60B 71.50A 82.60B 74.20 -1.50 1 75.70 1 64 1990 ---- 80.10B 69.20A 80.10B 71.90 -1.40 73.30 2 7 1995 ---- 77.70B 67.10A 77.70B 69.70 -1.30 71.00 9 2000 ---- 75.30B 65.00A 75.30B 67.50 -1.30 50 68.80 50 842 2005 ---- 73.00B 62.90A 73.00B 65.40 -1.20 66.60 1 2010 ---- 70.80B 61.10A 70.80B 63.40 -1.10 64.50 29 2015 ---- 68.60B 59.00A 68.60B 61.40 -1.10 62.50 3 2020 ---- 66.50B 57.20A 66.50B 59.50 -1.00 60.50 167 2025 ---- 64.60B 55.40A 64.60B 57.60 -1.00 58.60 407 2030 ---- 62.50B 53.80A 62.50B 55.80 -.90 56.70 17 240 2035 ---- 60.60B 52.10A 60.60B 54.10 -.80 54.90 7 2040 ---- 58.70B 50.50A 58.70B 52.40 -.80 53.20 98 2045 ---- 56.90B 48.80A 56.90B 50.70 -.80 32 51.50 1 2050 47.80 55.40B 47.30A 47.30A 49.20 -.70 2 49.90 82 1081 2055 ---- 53.50B 45.80A 53.50B 47.60 -.70 48.30 165 2060 ---- 51.90B 44.40A 51.90B 46.20 -.60 46.80 79 2065 ---- 50.40B 43.00A 50.40B 44.70 -.70 45.40 161 2070 ---- 48.90B 41.80A 48.90B 43.40 -.60 44.00 1 88 2075 ---- 47.60B 40.40A 47.60B 42.00 -.70 42.70 969 2080 ---- 46.00B 39.30A 46.00B 40.70 -.70 41.40 2 2085 ---- 44.60B 38.00A 44.60B 39.50 -.60 40.10 3 2090 ---- 43.30B 36.90A 43.30B 38.30 -.60 38.90 2095 36.50 42.00B 35.80A 36.40A 37.10 -.60 1 37.70 2 2100 37.50 41.00B 34.60A 35.80B 36.00 -.60 14 36.60 2408 2105 ---- 39.60B 33.50A 39.60B 34.90 -.60 35.50 271 2110 ---- 38.40B 32.60A 38.40B 33.90 -.50 34.40 2 2115 ---- 37.30B 31.60A 37.30B 32.90 -.50 33.40 2120 ---- 36.20B 30.60A 36.20B 31.90 -.50 32.40 310 2125 ---- 35.40B 29.70A 35.40B 30.90 -.50 31.40 399 2130 ---- 34.30B 28.90A 34.30B 30.00 -.50 30.50 7 2135 ---- 33.30B 28.10A 33.30B 29.10 -.50 29.60 2140 ---- 32.30B 27.20A 32.20B 28.30 -.40 1 28.70 11 2145 ---- 31.40B 26.50A 31.30B 27.50 -.40 27.90 6 2150 ---- 30.60B 25.60A 30.60B 26.70 -.40 36 27.10 512 1393 2155 ---- 29.70B 25.00A 29.70B 25.90 -.40 26.30 7 2160 ---- 28.80B 24.20A 28.70B 25.10 -.40 25.50 26 2165 ---- 28.00B 23.50A 27.90B 24.40 -.40 24.80 4 2170 ---- 27.20B 22.90A 27.10B 23.70 -.40 24.10 2175 ---- 26.50B 22.20A 26.50B 23.10 -.30 23.40 1183 2180 ---- 25.70B 21.60A 25.60B 22.40 -.30 22.70 2185 ---- 25.00B 21.00A 24.90B 21.80 -.20 22.00 2190 ---- 24.30B 20.40A 24.20B 21.20 -.20 21.40 47 2195 ---- 23.60B 19.90A 23.50B 20.60 -.20 20.80 2200 ---- 23.00B 19.30A 22.90B 20.00 -.20 20.20 93 2184 2205 ---- 22.30B 18.80A 22.20B 19.40 -.20 19.60 5 2210 ---- 21.70B 18.30A 21.60B 18.90 -.20 19.10 36 2215 ---- 21.10B 17.80A 21.00B 18.40 -.20 18.60 12 2220 ---- 20.60B 17.30A 20.60B 17.90 -.10 18.00 2225 ---- 20.10B 16.80A 20.10B 17.40 -.10 17.50 36 2230 ---- 19.50B 16.40A 19.50B 16.90 -.20 17.10 2235 ---- 19.00B 15.90A 19.00B 16.50 -.10 16.60 2240 ---- 18.50B 15.50A 18.50B 16.10 .00 16.10 2245 ---- 18.00B 15.10A 18.00B 15.60 -.10 15.70 1 2250 16.60 17.60B 14.60A 14.60A 15.20 -.10 73 15.30 745 1662 2255 ---- 17.00B 14.30A 17.00B 14.80 -.10 14.90 2260 ---- 16.60B 13.90A 16.60B 14.40 -.10 14.50 2265 ---- 16.20B 13.50A 16.20B 14.10 .00 14.10 2270 ---- 15.70B 13.20A 15.70B 13.70 .00 13.70 2275 ---- 15.40B 12.90A 15.40B 13.30 .00 100 13.30 250 2280 ---- 14.90B 12.60A 14.80B 13.00 .00 13.00 2285 ---- 14.50B 12.20A 14.50B 12.70 .00 12.70 2290 ---- 14.20B 11.90A 14.20B 12.40 +.10 12.30 47 2295 ---- 13.80B 11.60A 13.80B 12.10 +.10 12.00 3 2300 ---- 13.50B 11.30A 13.50B 11.80 +.10 16 11.70 123 2910 2305 ---- 12.90B 11.10A 12.90B 11.50 +.10 11.40 2310 ---- 12.60B 10.80A 12.60B 11.20 +.10 11.10 174 2315 ---- 12.20B 10.50A 12.20B 10.90 +.10 10.80 2320 ---- 11.90B 10.30A 11.90B 10.60 .00 10.60 2325 ---- 11.70B 10.00A 11.70B 10.40 +.10 10.30 681 2330 ---- 11.30B 9.80A 11.30B 10.10 .00 10.10 2340 ---- 10.80B 9.30A 10.80B 9.70 +.10 9.60 51 2350 ---- 10.30B 8.90A 10.30B 9.20 +.10 9.10 911 2360 ---- 9.80B 8.50A 9.80B 8.80 +.10 8.70 2370 ---- 9.30B 8.10A 9.30B 8.40 +.10 8.30 2375 ---- 9.10B 7.90A 9.10B 8.20 +.10 1 8.10 123 2380 ---- 8.90B 7.70A 8.90B 8.00 +.10 7.90 2390 ---- 8.50B 7.30A 8.50B 7.60 +.10 7.50 2400 ---- 8.10B 7.00A 8.10B 7.30 +.10 17 7.20 30 1651 2410 ---- 7.70B 6.70A 7.70B 7.00 +.10 6.90 2420 ---- 7.30B 6.40A 7.30B 6.70 +.10 6.60 2425 ---- 7.20B 6.30A 7.20B 6.50 +.10 6.40 7 2430 ---- 7.00B 6.10A 7.00B 6.40 +.10 6.30 2450 ---- 6.40B 5.60A 6.40B 5.80 +.10 5.70 293 2475 ---- 5.70B 5.00A 5.70B 5.30 +.20 5.10 3 2500 ---- 5.10B 4.50A 5.10B 4.70 +.10 4.60 30 1564 2525 ---- 4.60B ---- 4.60B 4.30 +.20 4.10 31 2550 4.20 4.20 3.70A 3.70A 3.90 +.20 30 3.70 40 2575 ---- 3.70B ---- 3.70B 3.50 +.20 3.30 1 2600 ---- 3.30B ---- 3.30B 3.20 +.20 3.00 202 2625 3.10 3.10 2.80A 2.80A 2.90 +.20 4 2.70 4 124 2700 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 637 2800 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1254 3000 ---- .80B ---- .80B .90 +.20 .70 526 3500 ---- ---- ---- ---- .30 +.10 .20 4000 ---- ---- ---- ---- .20 +.10 .10 8 OG MAR24 Gold Option CALL 1250 ---- 778.90B 761.60A 776.30B 765.10 -4.10 769.20 1275 ---- 753.80B 736.60A 750.40B 740.10 -4.10 744.20 1300 ---- 728.90B 711.60A 726.00B 715.10 -4.10 719.20 1325 ---- 703.90B 686.80A 701.20B 690.10 -4.10 694.20 1350 ---- 679.00B 661.60A 675.30B 665.10 -4.10 669.20 1375 ---- 653.90B 636.60A 650.50B 640.10 -4.10 644.20 1400 ---- 629.00B 611.60A 627.30B 615.10 -4.10 619.20 1425 ---- 604.00B 586.60A 602.20B 590.10 -4.10 594.20 1440 ---- 589.00B 571.70A 587.20B 575.10 -4.10 579.20 1450 ---- 579.10B 561.60A 577.30B 565.10 -4.10 569.20 1460 ---- 569.00B 551.70A 566.40B 555.10 -4.10 559.20 1470 ---- 559.00B 541.60A 556.40B 545.10 -4.10 549.20 1475 ---- 554.00B 536.60A 551.40B 540.10 -4.10 544.20 1480 ---- 549.00B 531.60A 546.40B 535.10 -4.10 539.20 1490 ---- 539.00B 521.70A 537.30B 525.10 -4.10 529.20 1500 ---- 529.10B 511.90A 527.30B 515.10 -4.10 519.20 1510 ---- 519.00B 501.70A 517.30B 505.10 -4.10 509.20 1520 ---- 509.00B 491.80A 507.30B 495.10 -4.10 499.20 1525 ---- 504.00B 486.70A 502.30B 490.10 -4.10 494.20 1530 ---- 499.00B 481.80A 497.30B 485.10 -4.10 489.20 1540 ---- 489.10B 471.80A 487.30B 475.10 -4.10 479.20 1545 ---- 484.10B 466.80A 482.30B 470.10 -4.10 474.20 1550 ---- 479.20B 461.70A 477.30B 465.10 -4.10 469.20 1555 ---- 474.10B 456.80A 471.40B 460.10 -4.10 464.20 1560 ---- 469.10B 451.80A 466.40B 455.10 -4.10 459.20 1565 ---- 464.10B 446.80A 461.50B 450.10 -4.10 454.20 1570 ---- 459.10B 441.70A 456.50B 445.10 -4.10 449.20 1575 ---- 454.10B 436.70A 452.30B 440.10 -4.10 444.20 1580 ---- 449.10B 431.80A 447.30B 435.10 -4.10 439.20 1585 ---- 444.10B 426.80A 442.30B 430.10 -4.10 434.20 1590 ---- 439.10B 421.80A 437.40B 425.10 -4.10 429.20 1595 ---- 434.10B 416.80A 432.30B 420.10 -4.10 424.20 1600 ---- 429.20B 411.70A 427.40B 415.10 -4.10 419.20 1605 ---- 424.10B 406.70A 422.30B 410.10 -4.10 414.20 1610 ---- 419.10B 401.70A 417.30B 405.10 -4.10 409.20 1615 ---- 414.10B 396.70A 412.40B 400.10 -4.10 404.20 1620 ---- 409.10B 391.70A 407.40B 395.10 -4.10 399.20 1625 ---- 404.10B 386.60A 402.40B 390.10 -4.10 394.20 1630 ---- 399.10B 381.80A 397.40B 385.10 -4.10 389.20 1635 ---- 394.10B 376.80A 392.40B 380.10 -4.10 384.20 1640 ---- 389.10B 371.80A 387.30B 375.10 -4.10 379.20 1645 ---- 384.20B 367.00A 382.40B 370.10 -4.10 374.20 1650 ---- 381.70B 360.10A 381.70B 365.20 -4.00 369.20 1 1655 ---- 374.20B 356.80A 372.40B 360.20 -4.00 364.20 1660 ---- 369.20B 351.90A 367.40B 355.30 -4.00 359.30 1665 ---- 364.20B 346.80A 362.40B 350.30 -4.00 354.30 1670 ---- 359.30B 342.20A 357.50B 345.40 -4.00 349.40 1675 ---- 356.80B 335.60A 356.80B 340.50 -4.00 344.50 6 1680 ---- 349.40B 332.20A 347.70B 335.60 -4.00 339.60 1685 ---- 344.60B 327.30A 344.10B 330.80 -3.90 334.70 1690 ---- 339.70B 322.50A 339.20B 325.90 -3.90 329.80 1695 ---- 334.80B 317.70A 334.30B 321.10 -3.80 324.90 1700 ---- 332.30B 311.30A 332.30B 316.20 -3.90 320.10 6 1705 ---- 325.10B 308.10A 324.60B 311.40 -3.80 315.20 1710 ---- 320.30B 303.20A 319.80B 306.60 -3.80 310.40 1715 ---- 315.40B 298.50A 314.90B 301.80 -3.80 305.60 1720 ---- 310.60B 293.80A 310.10B 297.10 -3.70 300.80 1725 ---- 308.20B 287.50A 308.20B 292.30 -3.80 296.10 1730 ---- 301.00B 284.30A 300.50B 287.60 -3.70 291.30 1735 ---- 296.20B 279.60A 295.80B 282.90 -3.70 286.60 1740 ---- 291.40B 275.00A 291.00B 278.20 -3.70 281.90 1745 ---- 286.70B 270.30A 286.30B 273.50 -3.70 277.20 1750 ---- 284.40B 264.10A 284.40B 268.90 -3.60 272.50 1755 ---- 277.30B 261.10A 277.10B 264.20 -3.60 267.80 1760 ---- 272.60B 256.50A 272.20B 259.60 -3.60 263.20 1765 ---- 268.00B 251.90A 267.60B 255.10 -3.50 258.60 1770 ---- 263.40B 247.30A 263.00B 250.50 -3.50 254.00 1775 ---- 261.10B 241.20A 261.10B 246.00 -3.50 249.50 1780 ---- 254.20B 236.70A 253.80B 241.40 -3.50 244.90 1785 ---- 249.60B 232.20A 249.30B 237.00 -3.40 240.40 1790 ---- 245.50B 227.80A 245.50B 232.50 -3.40 235.90 1795 ---- 242.80B 223.40A 242.80B 228.10 -3.40 231.50 1800 ---- 238.40B 219.00A 238.40B 223.70 -3.30 227.00 1 1805 ---- 233.90B 214.60A 233.90B 219.30 -3.30 222.60 1810 ---- 229.40B 210.30A 229.40B 214.90 -3.40 218.30 1815 ---- 225.00B 206.00A 225.00B 210.60 -3.30 213.90 1 1820 ---- 220.70B 201.70A 220.70B 206.40 -3.20 209.60 1 1825 ---- 216.30B 197.50A 216.30B 202.10 -3.30 205.40 1830 ---- 212.00B 193.40A 212.00B 197.90 -3.20 201.10 1835 ---- 207.70B 189.20A 207.70B 193.80 -3.10 196.90 1840 ---- 203.50B 185.10A 203.50B 189.60 -3.20 192.80 1845 ---- 199.30B 181.10A 199.30B 185.50 -3.20 188.70 1850 ---- 195.10B 177.10A 195.10B 181.50 -3.10 184.60 1855 ---- 190.90B 173.10A 190.90B 177.50 -3.00 180.50 1860 ---- 186.80B 169.20A 186.80B 173.50 -3.00 176.50 1865 ---- 182.80B 165.30A 182.80B 169.60 -3.00 172.60 1870 ---- 178.70B 161.50A 178.70B 165.70 -3.00 168.70 20 1875 ---- 174.80B 157.70A 174.80B 161.90 -2.90 164.80 1880 ---- 170.90B 154.00A 170.90B 158.10 -2.90 161.00 1885 ---- 167.00B 150.30A 167.00B 154.40 -2.80 157.20 1890 ---- 163.10B 146.70A 163.10B 150.70 -2.80 153.50 1895 ---- 159.40B 143.10A 159.40B 147.10 -2.70 149.80 1900 ---- 155.60B 139.60A 155.60B 143.50 -2.70 146.20 328 1905 ---- 151.90B 136.10A 151.90B 140.00 -2.60 142.60 1910 ---- 148.30B 132.70A 148.30B 136.50 -2.60 139.10 1915 ---- 144.70B 129.40A 144.70B 133.10 -2.50 135.60 1920 ---- 141.20B 126.10A 141.20B 129.80 -2.40 132.20 1925 ---- 137.80B 122.90A 137.80B 126.50 -2.30 128.80 2 1930 ---- 134.40B 119.70A 134.40B 123.20 -2.30 125.50 1935 ---- 131.00B 116.60A 131.00B 120.10 -2.20 122.30 1940 ---- 127.80B 113.50A 127.80B 117.00 -2.10 119.10 1945 ---- 124.50B 110.60A 124.50B 113.90 -2.10 116.00 1950 ---- 121.40B 107.60A 121.40B 110.90 -2.10 113.00 3590 1955 ---- 118.30B 104.80A 118.30B 108.00 -2.00 110.00 3 1960 ---- 115.20B 102.00A 115.20B 105.10 -2.00 107.10 1965 ---- 112.20B 99.30A 112.20B 102.30 -1.90 104.20 1970 ---- 109.30B 96.60A 109.30B 99.60 -1.80 101.40 1975 ---- 106.50B 94.00A 106.50B 96.90 -1.80 98.70 2 1980 ---- 103.70B 91.50A 103.70B 94.30 -1.70 96.00 1985 ---- 101.00B 89.00A 101.00B 91.70 -1.70 93.40 1990 ---- 98.30B 86.50A 98.30B 89.30 -1.60 90.90 1995 ---- 95.70B 84.10A 95.70B 86.80 -1.60 88.40 4 2000 ---- 93.10B 81.80A 93.10B 84.50 -1.50 86.00 163 2005 ---- 90.70B 79.60A 90.70B 82.10 -1.50 83.60 2010 ---- 88.20B 77.40A 88.20B 79.90 -1.50 81.40 125 2015 ---- 85.90B 75.30A 85.90B 77.70 -1.40 79.10 2020 ---- 83.60B 73.20A 83.60B 75.60 -1.30 76.90 2025 ---- 81.30B 71.20A 81.30B 73.50 -1.30 74.80 22 2030 ---- 79.10B 69.20A 79.10B 71.50 -1.30 72.80 2035 ---- 77.00B 67.30A 77.00B 69.50 -1.30 70.80 2040 ---- 74.90B 65.50A 74.90B 67.60 -1.20 68.80 34 2045 ---- 72.90B 63.70A 72.90B 65.70 -1.20 66.90 2050 ---- 70.90B 61.90A 70.90B 63.90 -1.20 65.10 514 2055 ---- 69.00B 60.20A 69.00B 62.20 -1.10 63.30 62 2060 ---- 67.20B 58.60A 67.20B 60.50 -1.10 61.60 81 2065 ---- 65.30B 57.00A 65.30B 58.80 -1.10 59.90 4 2070 ---- 63.60B 55.40A 63.60B 57.20 -1.10 58.30 45 2075 ---- 61.90B 53.90A 61.90B 55.70 -1.00 514 56.70 112 2080 ---- 60.20B 52.50A 60.20B 54.20 -1.00 55.20 18 2085 ---- 58.60B 51.20A 58.60B 52.70 -1.00 53.70 2090 ---- 57.00B 49.80A 57.00B 51.30 -.90 52.20 2095 ---- 55.50B 48.50A 55.50B 49.90 -.90 50.80 32 2100 ---- 54.00B 47.10A 54.00B 48.60 -.90 49.50 5 810 2105 ---- 52.60B 45.90A 52.60B 47.30 -.80 48.10 24 2110 ---- 51.20B 44.70A 51.20B 46.00 -.80 46.80 22 2115 ---- 49.80B 43.50A 49.80B 44.80 -.80 45.60 2120 43.00 48.50B 42.30A 42.90A 43.60 -.80 4 44.40 2125 ---- 47.30B 41.20A 47.30B 42.50 -.70 43.20 170 2130 ---- 46.00B 40.10A 46.00B 41.40 -.70 42.10 2135 ---- 44.90B 39.10A 44.90B 40.30 -.70 41.00 2140 ---- 43.70B 38.10A 43.70B 39.30 -.60 39.90 4 2145 ---- 42.60B 37.10A 42.60B 38.30 -.60 38.90 2150 ---- 41.50B 36.10A 41.50B 37.30 -.60 37.90 25 2641 2155 ---- 40.40B 35.20A 40.40B 36.40 -.50 36.90 9 2160 ---- 39.40B 34.30A 39.40B 35.40 -.50 35.90 2165 ---- 38.40B 33.50A 38.40B 34.60 -.40 35.00 5 2170 ---- 37.40B 32.60A 37.40B 33.70 -.40 34.10 2175 ---- 36.50B 31.80A 36.50B 32.80 -.50 33.30 350 2180 ---- 35.60B 31.00A 35.60B 32.00 -.40 32.40 20 2185 ---- 34.70B 30.20A 34.70B 31.20 -.40 31.60 2190 ---- 33.80B 29.50A 33.80B 30.50 -.30 30.80 2195 ---- 33.00B 28.70A 33.00B 29.70 -.30 30.00 2200 28.30 32.20B 28.00A 28.80B 29.00 -.30 1 29.30 25 17127 2205 ---- 31.40B 27.30A 31.40B 28.30 -.20 28.50 2210 ---- 30.60B 26.70A 30.60B 27.60 -.20 27.80 6 2215 ---- 29.90B 26.00A 29.90B 26.90 -.30 27.20 2220 ---- 29.10B 25.40A 29.10B 26.20 -.30 26.50 32 2225 ---- 28.40B 24.80A 28.40B 25.60 -.20 25.80 100 2230 ---- 27.70B 24.20A 27.70B 25.00 -.20 25.20 20 2235 ---- 27.00B 23.60A 27.00B 24.40 -.20 24.60 2240 ---- 26.40B 23.00A 26.40B 23.80 -.20 24.00 2245 ---- 25.80B 22.50A 25.80B 23.20 -.20 23.40 6 20 2250 ---- 25.10B 21.90A 25.10B 22.60 -.30 22.90 28 2255 ---- 24.50B 21.40A 24.50B 22.10 -.20 22.30 2260 ---- 23.90B 20.90A 23.90B 21.60 -.20 21.80 12 2265 ---- 23.40B 20.40A 23.40B 21.00 -.30 21.30 2270 ---- 22.80B 19.90A 22.80B 20.60 -.20 20.80 1 2275 ---- 22.30B 19.50A 22.30B 20.10 -.20 514 20.30 4 488 2280 ---- 21.80B 19.00A 21.80B 19.60 -.20 19.80 2285 ---- 21.30B 18.60A 21.30B 19.10 -.20 19.30 2290 ---- 20.80B 18.20A 20.80B 18.70 -.20 18.90 2295 ---- 20.30B 17.70A 20.30B 18.30 -.20 18.50 2300 ---- 20.20B 17.30A 20.20B 17.80 -.20 18.00 3 113 2305 ---- 19.30B 16.90A 19.30B 17.40 -.20 17.60 2310 ---- 18.90B 16.60A 18.90B 17.00 -.20 17.20 2315 ---- 18.50B 16.20A 18.50B 16.70 -.10 16.80 2320 ---- 18.00B 15.80A 18.00B 16.30 -.20 16.50 2325 ---- 17.60B 15.50A 17.60B 15.90 -.20 16.10 176 2330 ---- 17.20B 15.10A 17.20B 15.60 -.10 15.70 16 2335 ---- 16.80B 14.90A 16.80B 15.20 -.20 15.40 38 2340 ---- 16.50B 14.50A 16.50B 14.90 -.10 15.00 2345 ---- 16.10B 14.20A 16.10B 14.60 -.10 14.70 2350 ---- 15.70B 13.80A 15.70B 14.30 -.10 14.40 622 2360 ---- 15.10B 13.30A 15.10B 13.70 -.10 13.80 1 2370 ---- 14.40B 12.70A 14.40B 13.10 -.10 13.20 2375 ---- 14.10B 12.50A 14.10B 12.80 -.10 12.90 50 2380 ---- 13.80B 12.20A 13.80B 12.60 -.10 12.70 2390 ---- 13.20B 11.70A 13.20B 12.10 .00 12.10 16 2400 ---- 12.70B 11.20A 12.60B 11.60 .00 11.60 10 10001 2410 ---- 12.10B 10.80A 12.10B 11.10 -.10 11.20 2420 ---- 11.60B 10.40A 11.60B 10.70 .00 10.70 2425 ---- 11.40B 10.20A 11.40B 10.50 .00 10.50 43 2430 ---- 11.10B 10.00A 11.10B 10.20 -.10 10.30 85 2440 ---- 10.70B 9.60A 10.70B 9.80 -.10 9.90 2450 ---- 10.20B 9.20A 10.20B 9.50 .00 9.50 224 2475 ---- 9.20B 8.30A 9.20B 8.60 .00 8.60 26 2500 7.80 8.30B 7.60A 7.60A 7.80 +.10 1 7.70 905 2525 ---- 7.50B 6.90A 7.50B 7.10 +.10 7.00 139 2550 ---- 6.80B 6.30A 6.80B 6.50 +.10 6.40 2 2575 ---- 6.20B 5.70A 6.20B 5.90 +.10 5.80 49 2600 ---- 5.60B 5.20A 5.60B 5.40 +.10 5.30 392 2625 ---- 5.30B ---- 5.30B 4.90 +.10 4.80 6 71 2750 ---- 3.40B ---- 3.40B 3.30 +.20 3.10 6 760 2975 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 51 3000 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 554 3250 ---- ---- ---- ---- .90 +.10 .80 20 3500 ---- ---- ---- ---- .60 +.10 .50 119 4000 ---- ---- ---- ---- .40 .00 .40 2 6 OG APR24 Gold Option CALL 1250 ---- 778.30B 761.60A 775.30B 765.10 -4.10 769.20 1275 ---- 753.20B 736.60A 748.30B 740.10 -4.10 744.20 1300 ---- 728.30B 711.60A 725.20B 715.10 -4.10 719.20 1325 ---- 703.20B 686.50A 700.20B 690.10 -4.10 694.20 1350 ---- 678.40B 661.60A 675.40B 665.10 -4.10 669.20 1375 ---- 653.30B 636.50A 648.30B 640.10 -4.10 644.20 1400 ---- 628.40B 611.60A 625.40B 615.10 -4.10 619.20 1425 ---- 603.30B 586.60A 600.40B 590.10 -4.10 594.20 1440 ---- 588.30B 571.80A 585.30B 575.10 -4.10 579.20 1450 ---- 578.50B 561.60A 575.50B 565.10 -4.10 569.20 1460 ---- 568.30B 551.80A 565.30B 555.10 -4.10 559.20 1470 ---- 558.40B 541.80A 555.30B 545.10 -4.10 549.20 1475 ---- 553.40B 536.70A 550.30B 540.10 -4.10 544.20 1480 ---- 548.40B 531.80A 545.30B 535.10 -4.10 539.20 1490 ---- 538.40B 521.70A 535.40B 525.10 -4.10 529.20 1500 ---- 528.50B 511.70A 525.50B 515.10 -4.10 519.20 1510 ---- 518.40B 501.80A 515.40B 505.10 -4.10 509.20 1520 ---- 508.40B 491.80A 505.40B 495.10 -4.10 499.20 1525 ---- 503.40B 486.70A 500.50B 490.10 -4.10 494.20 1530 ---- 498.40B 481.80A 495.40B 485.10 -4.10 489.20 1540 ---- 488.40B 471.80A 485.40B 475.10 -4.10 479.20 1545 ---- 483.40B 466.70A 480.40B 470.10 -4.10 474.20 1550 ---- 478.60B 461.70A 475.60B 465.10 -4.10 469.20 1555 ---- 473.50B 456.80A 470.40B 460.10 -4.10 464.20 1560 ---- 468.50B 451.80A 465.40B 455.10 -4.10 459.20 1565 ---- 463.50B 446.80A 460.50B 450.10 -4.10 454.20 1570 ---- 458.50B 441.80A 455.40B 445.10 -4.10 449.20 1575 ---- 453.50B 436.70A 450.40B 440.10 -4.10 444.20 1580 ---- 448.50B 431.80A 445.40B 435.10 -4.10 439.20 1585 ---- 443.50B 426.80A 440.40B 430.10 -4.10 434.20 1590 ---- 438.50B 421.80A 435.40B 425.10 -4.10 429.20 1595 ---- 433.50B 416.80A 430.40B 420.10 -4.10 424.20 1600 ---- 428.60B 411.70A 425.50B 415.10 -4.10 419.20 1605 ---- 423.50B 406.80A 420.40B 410.10 -4.10 414.20 1610 ---- 418.50B 401.80A 415.40B 405.10 -4.10 409.20 1615 ---- 413.50B 396.80A 410.40B 400.10 -4.10 404.20 1620 ---- 408.50B 391.80A 405.40B 395.10 -4.10 399.20 1625 ---- 406.70B 385.10A 406.70B 390.10 -4.10 394.20 1630 ---- 398.60B 381.90A 395.40B 385.20 -4.00 389.20 1635 ---- 393.60B 376.90A 390.40B 380.20 -4.00 384.20 1640 ---- 388.60B 371.90A 385.40B 375.30 -4.00 379.30 1645 ---- 383.60B 367.00A 380.50B 370.30 -4.00 374.30 1650 ---- 381.80B 360.50A 381.80B 365.40 -4.00 369.40 1655 ---- 373.70B 357.20A 370.50B 360.50 -4.00 364.50 1660 ---- 368.80B 352.30A 365.60B 355.60 -4.00 359.60 1665 ---- 363.90B 347.40A 360.70B 350.80 -3.90 354.70 1670 ---- 359.00B 342.50A 355.80B 345.90 -3.90 349.80 1675 ---- 357.20B 336.20A 357.20B 341.10 -3.80 344.90 39 1680 ---- 349.30B 332.90A 346.60B 336.30 -3.80 340.10 1685 ---- 344.50B 328.00A 344.00B 331.50 -3.80 335.30 1690 ---- 339.60B 323.30A 339.20B 326.70 -3.80 330.50 1695 ---- 334.80B 318.60A 334.30B 321.90 -3.80 325.70 1700 ---- 333.00B 312.30A 333.00B 317.10 -3.80 320.90 35 1705 ---- 325.20B 309.10A 324.70B 312.40 -3.70 316.10 1710 ---- 320.40B 304.40A 320.00B 307.70 -3.70 311.40 1715 ---- 315.60B 299.70A 315.40B 303.00 -3.70 306.70 1720 ---- 310.80B 295.00A 310.70B 298.30 -3.70 302.00 1725 ---- 309.20B 288.80A 309.20B 293.60 -3.70 297.30 1730 ---- 301.40B 285.70A 301.00B 288.90 -3.70 292.60 1735 ---- 296.80B 281.10A 296.40B 284.30 -3.70 288.00 1740 ---- 292.10B 276.50A 291.90B 279.70 -3.60 283.30 1745 ---- 287.40B 271.90A 287.00B 275.10 -3.60 278.70 2 1750 ---- 285.80B 265.80A 285.80B 270.60 -3.50 274.10 3 1755 ---- 278.20B 262.20A 277.80B 266.00 -3.60 269.60 1760 ---- 273.60B 256.80A 273.30B 261.50 -3.60 265.10 1765 ---- 269.10B 252.30A 268.70B 257.00 -3.50 260.50 1770 ---- 265.50B 247.90A 265.50B 252.50 -3.50 256.00 1775 ---- 262.90B 243.40A 262.90B 248.10 -3.50 251.60 1780 ---- 258.40B 239.00A 258.40B 243.70 -3.40 247.10 1785 ---- 254.00B 234.70A 254.00B 239.30 -3.40 242.70 1790 ---- 249.50B 230.30A 249.50B 234.90 -3.50 238.40 1795 ---- 245.10B 226.00A 245.10B 230.60 -3.40 234.00 1800 ---- 240.70B 221.70A 240.70B 226.30 -3.40 229.70 1805 ---- 236.30B 217.50A 236.30B 222.00 -3.40 225.40 1810 ---- 232.00B 213.30A 232.00B 217.80 -3.30 221.10 1815 ---- 227.70B 209.10A 227.70B 213.60 -3.30 216.90 1820 ---- 223.40B 205.00A 223.40B 209.40 -3.30 212.70 1825 ---- 219.20B 200.90A 219.20B 205.30 -3.20 208.50 1830 ---- 215.00B 196.80A 215.00B 201.20 -3.20 204.40 1835 ---- 210.90B 192.80A 210.80B 197.10 -3.20 200.30 1840 ---- 206.70B 188.90A 206.70B 193.10 -3.20 196.30 1845 ---- 202.60B 184.90A 202.60B 189.10 -3.20 192.30 1850 ---- 198.50B 181.00A 198.50B 185.20 -3.10 188.30 1855 ---- 194.60B 177.20A 194.50B 181.30 -3.00 184.30 1860 ---- 190.60B 173.40A 190.50B 177.50 -3.00 180.50 1865 ---- 186.60B 169.60A 186.60B 173.70 -2.90 176.60 1870 ---- 182.70B 165.90A 182.70B 169.90 -2.90 172.80 1875 ---- 178.90B 162.30A 178.90B 166.20 -2.90 169.10 1880 ---- 175.10B 158.70A 175.10B 162.60 -2.70 165.30 1885 ---- 171.30B 155.10A 171.30B 159.00 -2.70 161.70 1890 ---- 167.60B 151.60A 167.60B 155.40 -2.70 158.10 1895 ---- 164.00B 148.10A 164.00B 151.90 -2.60 154.50 1900 156.60 160.40B 144.70A 160.40B 148.40 -2.60 2 151.00 2 1905 ---- 156.80B 141.40A 156.80B 145.00 -2.50 147.50 1910 ---- 153.30B 138.10A 153.30B 141.70 -2.40 144.10 1915 ---- 149.80B 134.90A 149.80B 138.40 -2.40 140.80 1920 ---- 146.40B 131.70A 146.40B 135.20 -2.30 137.50 1925 ---- 143.10B 128.50A 143.10B 132.00 -2.20 134.20 1930 ---- 139.80B 125.50A 139.80B 128.90 -2.20 131.10 1935 ---- 136.60B 122.50A 136.60B 125.80 -2.10 127.90 1940 ---- 133.40B 119.50A 133.40B 122.80 -2.10 124.90 1945 ---- 130.30B 116.60A 130.30B 119.80 -2.10 121.90 1950 ---- 127.20B 113.80A 127.20B 116.90 -2.00 118.90 1955 ---- 124.20B 111.00A 124.20B 114.10 -1.90 116.00 1960 ---- 121.20B 108.30A 121.20B 111.30 -1.90 113.20 1965 ---- 118.40B 105.60A 118.40B 108.60 -1.80 110.40 1970 ---- 115.50B 103.00A 115.50B 105.90 -1.80 107.70 1975 ---- 112.70B 100.40A 112.70B 103.30 -1.70 105.00 1980 ---- 110.00B 98.00A 110.00B 100.70 -1.70 102.40 1985 ---- 107.40B 95.50A 107.40B 98.20 -1.70 99.90 1990 ---- 104.80B 93.10A 104.80B 95.80 -1.60 97.40 1995 ---- 102.20B 90.80A 102.20B 93.40 -1.50 94.90 2000 97.00 99.70B 88.50A 99.70B 91.10 -1.50 3 92.60 5 168 2005 ---- 97.30B 86.30A 97.30B 88.80 -1.50 90.30 2010 ---- 94.90B 84.20A 94.90B 86.60 -1.40 88.00 2015 ---- 92.60B 82.10A 92.60B 84.40 -1.40 85.80 40 2020 ---- 90.30B 80.00A 90.30B 82.30 -1.40 83.70 2025 ---- 88.10B 78.00A 88.10B 80.20 -1.40 81.60 19 19 2030 ---- 85.90B 76.10A 85.90B 78.20 -1.30 79.50 5 152 2035 ---- 83.80B 74.20A 83.80B 76.30 -1.20 77.50 2040 ---- 81.70B 72.30A 81.70B 74.40 -1.20 75.60 1 16 2045 ---- 79.70B 70.50A 79.70B 72.50 -1.20 73.70 2050 ---- 77.80B 68.80A 77.80B 70.70 -1.20 71.90 664 2055 ---- 75.90B 67.10A 75.90B 69.00 -1.10 70.10 20 2060 ---- 74.00B 65.40A 74.00B 67.30 -1.10 68.40 1 2065 ---- 72.20B 63.80A 72.20B 65.60 -1.10 66.70 2070 ---- 70.40B 62.20A 70.40B 64.00 -1.00 65.00 1 2075 ---- 68.70B 60.70A 68.70B 62.40 -1.00 63.40 13 79 2080 ---- 67.00B 59.20A 67.00B 60.90 -1.00 61.90 2085 ---- 65.40B 57.80A 65.40B 59.40 -.90 60.30 2090 ---- 63.80B 56.40A 63.80B 58.00 -.90 58.90 2095 ---- 62.30B 55.00A 62.30B 56.60 -.80 57.40 2100 ---- 60.80B 53.70A 60.80B 55.20 -.80 56.00 896 2105 ---- 59.30B 52.40A 59.30B 53.90 -.80 54.70 2110 ---- 57.90B 51.10A 57.90B 52.60 -.80 53.40 2115 ---- 56.50B 49.90A 56.50B 51.30 -.80 52.10 2120 ---- 55.10B 48.70A 55.10B 50.10 -.70 50.80 2125 ---- 53.80B 47.50A 53.80B 48.90 -.70 49.60 92 2130 ---- 52.50B 46.40A 52.50B 47.80 -.60 48.40 2135 ---- 51.30B 45.30A 51.30B 46.60 -.70 47.30 2140 ---- 50.10B 44.20A 50.10B 45.60 -.60 46.20 2145 ---- 48.90B 43.20A 48.90B 44.50 -.60 45.10 2150 ---- 47.70B 42.20A 47.70B 43.50 -.50 44.00 47 728 2155 ---- 46.60B 41.20A 46.60B 42.50 -.50 43.00 2160 ---- 45.60B 40.30A 45.60B 41.50 -.50 42.00 2165 ---- 44.50B 39.40A 44.50B 40.50 -.50 41.00 2170 ---- 43.50B 38.40A 43.50B 39.60 -.50 40.10 2175 ---- 42.50B 37.60A 42.50B 38.70 -.40 39.10 56 2180 ---- 41.50B 36.70A 41.50B 37.80 -.40 38.20 2185 ---- 40.60B 35.90A 40.60B 37.00 -.40 30 37.40 2190 ---- 39.70B 35.10A 39.70B 36.10 -.40 36.50 1 2195 ---- 38.80B 34.30A 38.80B 35.30 -.40 35.70 2200 ---- 37.90B 33.50A 37.90B 34.50 -.40 34.90 771 2205 ---- 37.10B 32.80A 37.10B 33.80 -.30 34.10 2210 ---- 36.30B 32.10A 36.30B 33.00 -.30 33.30 2215 ---- 35.50B 31.30A 35.50B 32.30 -.30 32.60 2220 30.80 34.70B 30.70A 30.70A 31.60 -.30 25 31.90 18 2225 ---- 33.90B 30.00A 33.90B 30.90 -.20 31.10 25 85 2230 ---- 33.20B 29.30A 33.20B 30.20 -.30 30.50 2235 ---- 32.40B 28.70A 32.40B 29.50 -.30 29.80 2240 ---- 31.70B 28.10A 31.70B 28.90 -.20 29.10 2245 ---- 31.00B 27.50A 31.00B 28.20 -.30 28.50 2250 ---- 30.40B 26.90A 30.40B 27.60 -.30 27.90 423 2255 ---- 29.70B 26.30A 29.70B 27.00 -.30 27.30 2260 ---- 29.10B 25.80A 29.10B 26.50 -.20 26.70 2265 ---- 28.40B 25.20A 28.40B 25.90 -.20 26.10 2270 ---- 27.80B 24.70A 27.80B 25.30 -.30 25.60 2275 ---- 27.20B 24.10A 27.20B 24.80 -.20 25.00 30 2280 ---- 26.60B 23.60A 26.60B 24.30 -.20 24.50 2285 ---- 26.10B 23.10A 26.10B 23.80 -.20 24.00 2290 ---- 25.50B 22.70A 25.50B 23.30 -.20 23.50 2295 ---- 25.00B 22.20A 25.00B 22.80 -.20 23.00 2300 ---- 24.50B 21.70A 24.50B 22.30 -.20 32 22.50 252 2305 ---- 23.90B 21.30A 23.90B 21.80 -.20 22.00 2310 ---- 23.40B 20.80A 23.40B 21.40 -.20 21.60 2315 ---- 23.00B 20.40A 23.00B 21.00 -.10 21.10 2320 ---- 22.50B 20.00A 22.50B 20.50 -.20 20.70 2325 ---- 22.00B 19.60A 22.00B 20.10 -.20 20.30 107 2330 ---- 21.60B 19.20A 21.60B 19.70 -.20 19.90 2335 ---- 21.10B 18.80A 21.10B 19.30 -.20 19.50 2340 ---- 20.70B 18.50A 20.70B 18.90 -.20 19.10 2345 ---- 20.30B 18.10A 20.30B 18.60 -.10 18.70 2350 ---- 19.90B 17.70A 19.90B 18.20 -.10 18.30 2320 8012 2360 ---- 19.10B 17.00A 19.10B 17.50 -.10 17.60 2370 ---- 18.30B 16.40A 18.30B 16.80 -.10 16.90 2375 ---- 17.90B 16.10A 17.90B 16.50 -.10 16.60 80 2380 ---- 17.60B 15.80A 17.60B 16.20 -.10 16.30 2390 ---- 16.90B 15.20A 16.90B 15.50 -.10 15.60 2400 ---- 16.30B 14.60A 16.30B 15.00 -.10 15.10 678 2410 ---- 15.60B 14.00A 15.60B 14.40 -.10 14.50 2420 ---- 15.00B 13.50A 15.00B 13.90 -.10 14.00 2425 ---- 14.70B 13.30A 14.70B 13.60 -.10 13.70 2430 ---- 14.50B 13.00A 14.50B 13.40 .00 13.40 100 2440 ---- 13.90B 12.60A 13.90B 12.90 -.10 13.00 2450 ---- 13.40B 12.10A 13.40B 12.40 -.10 12.50 1804 6760 2475 ---- 12.20B 11.10A 12.20B 11.30 -.10 11.40 2500 ---- 11.10B 10.10A 11.10B 10.40 .00 10.40 738 2131 2525 ---- 10.10B 9.30A 10.10B 9.50 -.10 9.60 17 2550 ---- 9.30B 8.50A 9.30B 8.70 -.10 8.80 2575 ---- 8.50B 7.90A 8.50B 8.00 -.10 8.10 30 2600 ---- 7.80B 7.20A 7.80B 7.40 .00 7.40 63 2625 ---- 7.10B 6.70A 7.10B 6.80 -.10 6.90 10 2700 5.20 5.70B 5.20 5.40 5.40 .00 33 5.40 326 3000 ---- ---- ---- ---- 2.40 +.10 2.30 1130 3400 ---- ---- ---- ---- 1.00 +.10 .90 242 4000 ---- ---- ---- ---- .40 .00 .40 1 OG MAY24 Gold Option CALL 1250 ---- ---- 783.00A 783.00A 784.50 -4.00 788.50 1275 ---- ---- 758.40A 758.40A 759.50 -4.00 763.50 1300 ---- ---- 733.00A 733.00A 734.50 -4.00 738.50 1325 ---- ---- 708.40A 708.40A 709.50 -4.00 713.50 1350 ---- ---- 683.00A 683.00A 684.50 -4.00 688.50 1375 ---- ---- 658.40A 658.40A 659.50 -4.00 663.50 1400 ---- ---- 633.00A 633.00A 634.50 -4.00 638.50 1425 ---- ---- 608.40A 608.40A 609.50 -4.00 613.50 1450 ---- ---- 583.00A 583.00A 584.50 -4.00 588.50 1460 ---- ---- 573.30A 573.30A 574.50 -4.00 578.50 1470 ---- ---- 563.40A 563.40A 564.50 -4.00 568.50 1475 ---- ---- 558.30A 558.30A 559.50 -4.00 563.50 1480 ---- ---- 553.30A 553.30A 554.50 -4.00 558.50 1490 ---- ---- 543.30A 543.30A 544.50 -4.00 548.50 1500 ---- ---- 533.10A 533.10A 534.50 -4.00 538.50 1510 ---- ---- 523.20A 523.20A 524.50 -4.00 528.50 1520 ---- ---- 513.20A 513.20A 514.50 -4.00 518.50 1525 ---- ---- 508.20A 508.20A 509.50 -4.00 513.50 1530 ---- ---- 503.20A 503.20A 504.50 -4.00 508.50 1540 ---- ---- 493.20A 493.20A 494.50 -4.00 498.50 1545 ---- ---- 488.20A 488.20A 489.50 -4.00 493.50 1550 ---- ---- 483.10A 483.10A 484.50 -4.00 488.50 1555 ---- ---- 478.20A 478.20A 479.50 -4.00 483.50 1560 ---- ---- 473.20A 473.20A 474.50 -4.00 478.50 1565 ---- ---- 468.20A 468.20A 469.50 -4.00 473.50 1570 ---- ---- 463.20A 463.20A 464.50 -4.00 468.50 1575 ---- ---- 458.20A 458.20A 459.50 -4.00 463.50 1580 ---- ---- 453.20A 453.20A 454.50 -4.00 458.50 1585 ---- ---- 448.20A 448.20A 449.50 -4.00 453.50 1590 ---- ---- 443.20A 443.20A 444.50 -4.00 448.50 1595 ---- ---- 438.20A 438.20A 439.50 -4.00 443.50 1600 ---- ---- 430.20A 430.20A 434.50 -4.00 438.50 1605 ---- ---- 428.20A 428.20A 429.50 -4.00 433.50 1610 ---- ---- 423.20A 423.20A 424.50 -4.00 428.50 1615 ---- ---- 418.30A 418.30A 419.50 -4.00 423.50 1620 ---- ---- 413.30A 413.30A 414.50 -4.00 418.50 1625 ---- 426.10B 404.70A 426.10B 409.60 -3.90 413.50 1630 ---- ---- 403.30A 403.30A 404.60 -3.90 408.50 1635 ---- ---- 398.40A 398.40A 399.70 -3.90 403.60 1640 ---- ---- 393.50A 393.50A 394.70 -3.90 398.60 1645 ---- ---- 388.60A 388.60A 389.80 -3.90 393.70 1650 ---- 401.20B 380.30A 401.20B 384.90 -3.90 388.80 1 1655 ---- ---- 378.80A 378.80A 380.10 -3.80 383.90 1660 ---- ---- 373.90A 373.90A 375.20 -3.80 379.00 1665 ---- ---- 369.10A 369.10A 370.30 -3.80 374.10 1670 ---- ---- 364.30A 364.30A 365.50 -3.80 369.30 1675 ---- 376.80B 356.00A 376.80B 360.70 -3.70 364.40 1680 ---- ---- 354.70A 354.70A 355.90 -3.70 359.60 1685 ---- ---- 349.90A 349.90A 351.10 -3.70 354.80 1690 ---- ---- 345.10A 345.10A 346.30 -3.70 350.00 1695 ---- ---- 340.30A 340.30A 341.60 -3.60 345.20 1700 ---- 352.60B 332.20A 352.60B 336.80 -3.70 1 340.50 6 1705 ---- ---- 330.90A 330.90A 332.10 -3.60 335.70 1710 ---- ---- 326.20A 326.20A 327.40 -3.60 331.00 1715 ---- ---- 321.50A 321.50A 322.70 -3.60 326.30 1720 ---- ---- 316.80A 316.80A 318.00 -3.60 321.60 1725 ---- 328.90B 308.80A 328.90B 313.40 -3.50 316.90 2 1730 ---- ---- 307.60A 307.60A 308.70 -3.60 312.30 1735 ---- ---- 303.00A 303.00A 304.10 -3.50 307.60 1740 ---- ---- 298.40A 298.40A 299.50 -3.50 303.00 1745 ---- ---- 293.90A 293.90A 295.00 -3.40 298.40 1750 ---- 305.60B 285.90A 305.60B 290.40 -3.50 293.90 1755 ---- ---- 281.40A 281.40A 285.90 -3.40 289.30 1760 ---- ---- 276.90A 276.90A 281.40 -3.40 284.80 1765 ---- 284.10B 272.40A 284.10B 276.90 -3.40 280.30 1770 ---- 285.30B 268.00A 285.30B 272.40 -3.40 275.80 1775 ---- 282.80B 263.50A 282.80B 268.00 -3.40 271.40 3 1780 ---- 278.30B 259.20A 278.30B 263.60 -3.30 266.90 1785 ---- 273.90B 254.80A 273.90B 259.20 -3.30 262.50 1790 ---- 269.40B 250.50A 269.40B 254.90 -3.30 258.20 1795 ---- 265.00B 246.20A 265.00B 250.60 -3.20 253.80 1800 ---- 260.60B 241.90A 260.60B 246.30 -3.20 249.50 1805 ---- 256.30B 237.60A 256.30B 242.00 -3.20 245.20 1810 ---- 252.00B 233.40A 252.00B 237.80 -3.10 240.90 1815 ---- 247.70B 229.30A 247.70B 233.60 -3.10 236.70 1820 ---- 243.40B 225.10A 243.40B 229.40 -3.10 232.50 1825 ---- 239.20B 221.00A 239.20B 225.20 -3.20 228.40 1 2 1830 ---- 234.90B 216.90A 234.90B 221.10 -3.10 224.20 1835 ---- 230.80B 212.90A 230.80B 217.10 -3.00 220.10 1840 ---- 226.60B 208.90A 226.60B 213.00 -3.10 216.10 1845 ---- 222.50B 205.00A 222.50B 209.00 -3.10 212.10 1850 ---- 218.50B 201.00A 218.50B 205.10 -3.00 208.10 1855 ---- 214.40B 197.20A 214.40B 201.20 -3.00 204.20 1860 ---- 210.40B 193.30A 210.40B 197.30 -3.00 200.30 1865 ---- 206.50B 189.50A 206.50B 193.40 -3.00 196.40 1870 ---- 202.60B 185.80A 202.60B 189.60 -3.00 192.60 1875 ---- 198.70B 182.10A 198.70B 185.90 -2.90 188.80 1880 ---- 194.90B 178.40A 194.90B 182.20 -2.90 185.10 1885 ---- 191.10B 174.80A 191.10B 178.50 -2.90 181.40 1890 ---- 187.30B 171.20A 187.30B 174.90 -2.90 177.80 1895 ---- 183.60B 167.70A 183.60B 171.30 -2.90 174.20 1900 ---- 180.00B 164.20A 180.00B 167.80 -2.80 170.60 1905 ---- 176.40B 160.80A 176.40B 164.30 -2.80 167.10 1910 ---- 172.80B 157.40A 172.80B 160.90 -2.70 163.60 1915 ---- 169.30B 154.10A 169.30B 157.50 -2.70 160.20 1920 ---- 165.80B 150.80A 165.80B 154.20 -2.60 156.80 1925 ---- 162.40B 147.60A 162.40B 150.90 -2.50 153.40 1930 ---- 159.00B 144.40A 159.00B 147.70 -2.40 150.10 1935 ---- 155.70B 141.30A 155.70B 144.60 -2.30 146.90 1940 ---- 152.40B 138.20A 152.40B 141.50 -2.10 143.60 1945 ---- 149.20B 135.20A 149.20B 138.40 -2.10 140.50 1950 ---- 146.00B 132.20A 146.00B 135.40 -1.90 137.30 1955 ---- 142.90B 129.30A 142.90B 132.40 -1.90 134.30 1960 ---- 139.80B 126.40A 139.80B 129.50 -1.80 131.30 1965 ---- 136.80B 123.60A 136.80B 126.70 -1.60 128.30 1970 ---- 133.80B 120.80A 133.80B 123.80 -1.60 125.40 1975 ---- 130.90B 118.10A 130.90B 121.10 -1.50 122.60 1980 ---- 128.10B 115.50A 128.10B 118.40 -1.40 119.80 1985 ---- 125.20B 112.90A 125.20B 115.70 -1.40 1 117.10 1990 ---- 122.50B 110.30A 122.50B 113.10 -1.40 114.50 1995 ---- 119.80B 107.80A 119.80B 110.60 -1.30 111.90 2000 ---- 117.10B 105.20A 117.10B 108.10 -1.30 109.40 7 2005 ---- 114.50B 103.00A 114.50B 105.60 -1.30 106.90 2010 ---- 112.00B 100.70A 112.00B 103.20 -1.30 104.50 2015 ---- 109.50B 98.40A 109.50B 100.90 -1.20 102.10 2020 ---- 107.10B 96.10A 107.10B 98.60 -1.20 99.80 2025 ---- 104.70B 94.00A 104.70B 96.30 -1.30 97.60 2030 ---- 102.30B 91.80A 102.30B 94.10 -1.30 95.40 7 2035 ---- 100.00B 89.70A 100.00B 92.00 -1.20 93.20 2040 ---- 97.80B 87.70A 97.80B 89.90 -1.20 91.10 2045 ---- 95.60B 85.70A 95.60B 87.90 -1.10 89.00 2050 ---- 93.50B 83.60A 93.50B 85.90 -1.10 87.00 49 2055 ---- 91.40B 81.90A 91.40B 83.90 -1.20 85.10 2060 ---- 89.30B 80.00A 89.30B 82.00 -1.10 83.10 3 2065 ---- 87.40B 78.20A 87.40B 80.20 -1.10 81.30 2070 ---- 85.40B 76.50A 85.40B 78.40 -1.00 79.40 50 2075 ---- 83.50B 74.80A 83.50B 76.60 -1.00 77.60 2080 ---- 81.60B 73.10A 81.60B 74.90 -1.00 75.90 50 2085 ---- 79.80B 71.50A 79.80B 73.30 -.90 74.20 2090 ---- 78.10B 69.90A 78.10B 71.60 -.90 72.50 2095 ---- 76.30B 68.30A 76.30B 70.10 -.80 70.90 2100 ---- 74.70B 66.60A 74.70B 68.50 -.80 69.30 121 2105 ---- 73.00B 65.40A 73.00B 67.00 -.80 67.80 2110 ---- 71.40B 63.90A 71.40B 65.50 -.80 66.30 2115 ---- 69.90B 62.50A 69.90B 64.10 -.70 64.80 2120 ---- 68.30B 61.20A 68.30B 62.70 -.70 63.40 2125 ---- 66.80B 59.80A 66.80B 61.30 -.70 62.00 2130 ---- 65.40B 58.60A 65.40B 60.00 -.60 60.60 2135 ---- 64.00B 57.30A 64.00B 58.70 -.60 59.30 2140 ---- 62.60B 56.10A 62.60B 57.50 -.50 58.00 2145 ---- 61.30B 54.90A 61.30B 56.20 -.60 56.80 2150 ---- 60.00B 53.50A 60.00B 55.00 -.60 55.60 19 2155 ---- 58.70B 52.60A 58.70B 53.80 -.60 54.40 2 2160 ---- 57.40B 51.40A 57.40B 52.70 -.50 53.20 2 2165 ---- 56.20B 50.30A 56.20B 51.60 -.50 52.10 2170 ---- 55.00B 49.30A 55.00B 50.50 -.50 51.00 2175 ---- 53.90B 48.20A 53.90B 49.40 -.50 49.90 2180 ---- 52.70B 47.20A 52.70B 48.40 -.50 48.90 2185 ---- 51.60B 46.30A 51.60B 47.40 -.40 47.80 2190 ---- 50.50B 45.30A 50.50B 46.40 -.40 46.80 2195 ---- 49.50B 44.40A 49.50B 45.40 -.50 45.90 2200 ---- 48.40B 43.30A 48.40B 44.50 -.40 44.90 12 49 2205 ---- 47.40B 42.60A 47.40B 43.60 -.40 44.00 2210 ---- 46.50B 41.70A 46.50B 42.70 -.40 43.10 10 2215 ---- 45.50B 40.90A 45.50B 41.80 -.40 42.20 2220 ---- 44.60B 40.00A 44.60B 41.00 -.40 41.40 2225 ---- 43.70B 39.20A 43.70B 40.20 -.40 40.60 2230 ---- 42.80B 38.40A 42.80B 39.30 -.40 39.70 2235 ---- 42.00B 37.70A 42.00B 38.60 -.40 39.00 2240 ---- 41.10B 36.90A 41.10B 37.80 -.40 38.20 2245 ---- 40.30B 36.20A 40.30B 37.00 -.40 37.40 2250 ---- 39.50B 35.40A 39.50B 36.30 -.40 36.70 13 2255 ---- 38.70B 34.80A 38.70B 35.60 -.30 35.90 1 2260 ---- 38.00B 34.10A 38.00B 34.90 -.30 35.20 2265 ---- 37.20B 33.40A 37.20B 34.20 -.30 34.50 10 2270 ---- 36.50B 32.80A 36.50B 33.50 -.40 33.90 2275 ---- 35.80B 32.10A 35.80B 32.90 -.30 33.20 2280 ---- 35.10B 31.50A 35.10B 32.20 -.40 32.60 2285 ---- 34.40B 30.90A 34.40B 31.60 -.30 31.90 2290 ---- 33.70B 30.30A 33.70B 31.00 -.30 31.30 2295 ---- 33.10B 29.80A 33.10B 30.40 -.30 30.70 2300 ---- 32.40B 29.10A 32.40B 29.80 -.30 30.10 17 2305 ---- 31.80B 28.60A 31.80B 29.30 -.20 29.50 2310 ---- 31.20B 28.10A 31.20B 28.70 -.30 29.00 2315 ---- 30.60B 27.60A 30.60B 28.20 -.20 28.40 2320 ---- 30.00B 27.00A 30.00B 27.70 -.20 27.90 2325 ---- 29.40B 26.50A 29.40B 27.10 -.20 27.30 2330 ---- 28.90B 26.00A 28.90B 26.60 -.20 26.80 2335 ---- 28.30B 25.60A 28.30B 26.20 -.10 26.30 2340 ---- 27.80B 25.10A 27.80B 25.70 -.10 25.80 2345 ---- 27.30B 24.60A 27.30B 25.20 -.10 25.30 2350 ---- 26.80B 24.20A 26.80B 24.70 -.20 24.90 36 2355 ---- 26.30B 23.70A 26.30B 24.30 -.10 24.40 1 2360 ---- 25.80B 23.30A 25.80B 23.80 -.10 23.90 2370 ---- 24.80B 22.50A 24.80B 23.00 -.10 23.10 2375 ---- 24.40B 22.10A 24.40B 22.60 -.10 22.70 2380 ---- 23.90B 21.70A 23.90B 22.20 .00 22.20 2390 ---- 23.10B 20.90A 23.10B 21.40 -.10 21.50 2400 ---- 22.20B 20.20A 22.20B 20.60 -.10 20.70 1 2410 ---- 21.50B 19.50A 21.50B 19.90 -.10 20.00 2420 ---- 20.70B 18.80A 20.70B 19.20 -.10 19.30 2425 ---- 20.30B 18.50A 20.30B 18.90 .00 18.90 2430 ---- 20.00B 18.20A 20.00B 18.60 .00 18.60 2440 ---- 19.30B 17.50A 19.30B 17.90 -.10 18.00 2450 ---- 18.60B 17.00A 18.60B 17.30 -.10 17.40 6 2460 ---- 18.00B 16.40A 18.00B 16.70 -.10 16.80 2475 ---- 17.10B 15.60A 17.10B 15.90 -.10 16.00 2500 ---- 15.70B 14.40A 15.70B 14.60 -.10 14.70 42 2525 ---- 14.40B 13.30A 14.40B 13.50 -.10 13.60 2550 ---- 13.30B 12.30A 13.30B 12.40 -.20 12.60 2575 ---- 12.30B 11.30A 12.30B 11.50 -.20 11.70 6 2600 ---- 11.30B 10.50A 11.30B 10.70 -.20 10.90 6 2625 ---- 10.50B 9.80A 10.50B 9.90 -.20 10.10 11 2650 ---- 9.70B 9.10A 9.70B 9.20 -.30 9.50 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1134.50 -4.00 1138.50 925 ---- ---- ---- ---- 1109.50 -4.00 1113.50 950 ---- ---- ---- ---- 1084.50 -4.00 1088.50 975 ---- ---- ---- ---- 1059.50 -4.00 1063.50 1000 ---- ---- ---- ---- 1034.50 -4.00 1038.50 1025 ---- ---- ---- ---- 1009.50 -4.00 1013.50 1050 ---- ---- ---- ---- 984.50 -4.00 988.50 1075 ---- ---- ---- ---- 959.50 -4.00 963.50 1090 ---- ---- ---- ---- 944.50 -4.00 948.50 1100 ---- ---- ---- ---- 934.50 -4.00 938.50 1110 ---- ---- ---- ---- 924.50 -4.00 928.50 1120 ---- ---- ---- ---- 914.50 -4.00 918.50 1125 ---- ---- ---- ---- 909.50 -4.00 913.50 1130 ---- ---- ---- ---- 904.50 -4.00 908.50 1140 ---- ---- ---- ---- 894.50 -4.00 898.50 1150 ---- ---- ---- ---- 884.50 -4.00 888.50 1160 ---- ---- ---- ---- 874.50 -4.00 878.50 1170 ---- ---- ---- ---- 864.50 -4.00 868.50 1175 ---- ---- ---- ---- 859.50 -4.00 863.50 1180 ---- ---- ---- ---- 854.50 -4.00 858.50 1190 ---- ---- ---- ---- 844.50 -4.00 848.50 1195 ---- ---- ---- ---- 839.50 -4.00 843.50 1200 ---- ---- ---- ---- 834.50 -4.00 838.50 1205 ---- ---- ---- ---- 829.50 -4.00 833.50 1210 ---- ---- ---- ---- 824.50 -4.00 828.50 1215 ---- ---- ---- ---- 819.50 -4.00 823.50 1220 ---- ---- ---- ---- 814.50 -4.00 818.50 1225 ---- ---- ---- ---- 809.50 -4.00 813.50 1230 ---- ---- ---- ---- 804.50 -4.00 808.50 1235 ---- ---- ---- ---- 799.50 -4.00 803.50 1240 ---- ---- ---- ---- 794.50 -4.00 798.50 1245 ---- ---- ---- ---- 789.50 -4.00 793.50 1250 ---- ---- ---- ---- 784.50 -4.00 788.50 1255 ---- ---- ---- ---- 779.50 -4.00 783.50 1260 ---- ---- ---- ---- 774.50 -4.00 778.50 1265 ---- ---- ---- ---- 769.50 -4.00 773.50 1270 ---- ---- ---- ---- 764.50 -4.00 768.50 1275 ---- ---- ---- ---- 759.50 -4.00 763.50 1280 ---- ---- ---- ---- 754.50 -4.00 758.50 1285 ---- ---- ---- ---- 749.50 -4.00 753.50 1290 ---- ---- ---- ---- 744.50 -4.00 748.50 1295 ---- ---- ---- ---- 739.50 -4.00 743.50 1300 ---- ---- ---- ---- 734.50 -4.00 738.50 1305 ---- ---- ---- ---- 729.50 -4.00 733.50 1310 ---- ---- ---- ---- 724.50 -4.00 728.50 1315 ---- ---- ---- ---- 719.50 -4.00 723.50 1320 ---- ---- ---- ---- 714.50 -4.00 718.50 1325 ---- ---- ---- ---- 709.50 -4.00 713.50 1330 ---- ---- ---- ---- 704.50 -4.00 708.50 1335 ---- ---- ---- ---- 699.50 -4.00 703.50 1340 ---- ---- ---- ---- 694.50 -4.00 698.50 1345 ---- ---- ---- ---- 689.50 -4.00 693.50 1350 ---- ---- ---- ---- 684.50 -4.00 688.50 1355 ---- ---- ---- ---- 679.50 -4.00 683.50 1360 ---- ---- ---- ---- 674.50 -4.00 678.50 1365 ---- ---- ---- ---- 669.50 -4.00 673.50 1370 ---- ---- ---- ---- 664.50 -4.00 668.50 1375 ---- ---- ---- ---- 659.50 -4.00 663.50 1380 ---- ---- ---- ---- 654.50 -4.00 658.50 1385 ---- ---- ---- ---- 649.50 -4.00 653.50 1390 ---- ---- ---- ---- 644.50 -4.00 648.50 1395 ---- ---- ---- ---- 639.50 -4.00 643.50 1400 ---- ---- ---- ---- 634.50 -4.00 638.50 1405 ---- ---- ---- ---- 629.50 -4.00 633.50 1410 ---- ---- ---- ---- 624.50 -4.00 628.50 1415 ---- ---- ---- ---- 619.50 -4.00 623.50 1420 ---- ---- ---- ---- 614.50 -4.00 618.50 1425 ---- ---- ---- ---- 609.50 -4.00 613.50 1430 ---- ---- ---- ---- 604.50 -4.00 608.50 1435 ---- ---- ---- ---- 599.50 -4.00 603.50 1440 ---- ---- ---- ---- 594.50 -4.00 598.50 1445 ---- ---- ---- ---- 589.50 -4.00 593.50 1450 ---- ---- ---- ---- 584.50 -4.00 588.50 1455 ---- ---- ---- ---- 579.50 -4.00 583.50 1460 ---- ---- ---- ---- 574.50 -4.00 578.50 1465 ---- ---- ---- ---- 569.50 -4.00 573.50 1470 ---- ---- ---- ---- 564.50 -4.00 568.50 1475 ---- ---- ---- ---- 559.50 -4.00 563.50 1480 ---- ---- ---- ---- 554.50 -4.00 558.50 1485 ---- ---- ---- ---- 549.50 -4.00 553.50 1490 ---- ---- ---- ---- 544.50 -4.00 548.50 1495 ---- ---- ---- ---- 539.50 -4.00 543.50 1500 ---- ---- ---- ---- 534.50 -4.00 538.50 1505 ---- ---- ---- ---- 529.50 -4.00 533.50 1510 ---- ---- ---- ---- 524.50 -4.00 528.50 1515 ---- ---- ---- ---- 519.50 -4.00 523.50 1520 ---- ---- ---- ---- 514.50 -4.00 518.50 1525 ---- ---- ---- ---- 509.50 -4.00 513.50 1530 ---- ---- ---- ---- 504.50 -4.00 508.50 1535 ---- ---- ---- ---- 499.50 -4.00 503.50 1540 ---- ---- ---- ---- 494.50 -4.00 498.50 1545 ---- ---- ---- ---- 489.50 -4.00 493.50 1550 ---- ---- ---- ---- 484.50 -4.00 488.50 1555 ---- ---- ---- ---- 479.50 -4.00 483.50 1560 ---- ---- ---- ---- 474.50 -4.00 478.50 1565 ---- ---- ---- ---- 469.50 -4.00 473.50 1570 ---- ---- ---- ---- 464.50 -4.00 468.50 1575 ---- ---- ---- ---- 459.50 -4.00 463.50 1580 ---- ---- ---- ---- 454.50 -4.00 458.50 1585 ---- ---- ---- ---- 449.50 -4.00 453.50 1590 ---- ---- ---- ---- 444.50 -4.00 448.50 1595 ---- ---- ---- ---- 439.50 -4.00 443.50 1600 ---- 451.10B 429.80A 451.10B 434.50 -4.00 16 438.50 1605 ---- ---- ---- ---- 429.50 -4.00 433.50 1610 ---- ---- ---- ---- 424.60 -3.90 428.50 1615 ---- ---- ---- ---- 419.60 -4.00 423.60 1620 ---- ---- ---- ---- 414.70 -3.90 418.60 1625 ---- 426.10B 405.20A 426.10B 409.80 -3.90 413.70 1630 ---- ---- ---- ---- 404.90 -3.90 408.80 1635 ---- ---- ---- ---- 400.00 -3.80 403.80 1640 ---- ---- ---- ---- 395.10 -3.90 399.00 1645 ---- ---- ---- ---- 390.30 -3.80 394.10 1650 ---- 401.60B 380.90A 401.60B 385.40 -3.80 389.20 1655 ---- ---- ---- ---- 380.60 -3.80 384.40 1660 ---- ---- ---- ---- 375.80 -3.70 379.50 1665 ---- ---- ---- ---- 371.00 -3.70 374.70 1670 ---- ---- ---- ---- 366.20 -3.70 369.90 1675 ---- 377.40B 357.00A 377.40B 361.50 -3.70 365.20 1680 ---- ---- ---- ---- 356.70 -3.70 360.40 1685 ---- ---- ---- ---- 352.00 -3.60 355.60 1690 ---- ---- ---- ---- 347.30 -3.60 350.90 1695 ---- ---- ---- ---- 342.60 -3.60 346.20 1700 ---- 353.60B 333.50A 353.60B 337.90 -3.60 341.50 1705 ---- ---- ---- ---- 333.30 -3.50 336.80 1710 ---- ---- ---- ---- 328.60 -3.60 332.20 1715 ---- ---- ---- ---- 324.00 -3.50 327.50 1720 ---- ---- ---- ---- 319.40 -3.50 322.90 1725 ---- 330.10B 310.40A 330.10B 314.80 -3.50 318.30 1730 ---- ---- ---- ---- 310.30 -3.50 313.80 1735 ---- ---- ---- ---- 305.80 -3.40 309.20 1740 ---- ---- 296.90A 296.90A 301.30 -3.40 304.70 1745 ---- ---- 292.40A 292.40A 296.80 -3.40 300.20 1750 ---- 307.30B 287.90A 307.30B 292.30 -3.40 295.70 1755 ---- 302.70B 283.50A 302.70B 287.90 -3.30 291.20 1760 ---- 298.20B 279.10A 298.20B 283.50 -3.30 286.80 1765 ---- 293.80B 274.70A 293.80B 279.10 -3.30 282.40 1770 ---- 289.30B 270.40A 289.30B 274.70 -3.30 278.00 1775 ---- 284.90B 266.10A 284.90B 270.40 -3.30 273.70 1780 ---- 280.50B 261.80A 280.50B 266.10 -3.20 269.30 1785 ---- 276.10B 257.50A 276.10B 261.80 -3.20 265.00 1790 ---- 271.80B 253.30A 271.80B 257.50 -3.30 260.80 1795 ---- 267.50B 249.10A 267.50B 253.30 -3.20 256.50 1800 ---- 263.20B 244.90A 263.20B 249.10 -3.20 16 252.30 1805 ---- 258.90B 240.80A 258.90B 245.00 -3.10 248.10 1810 ---- 254.70B 236.70A 254.70B 240.80 -3.20 244.00 1815 ---- 250.50B 232.60A 250.50B 236.80 -3.00 239.80 1820 ---- 246.30B 228.60A 246.30B 232.70 -3.00 235.70 1825 ---- 242.20B 224.60A 242.20B 228.70 -3.00 231.70 1830 ---- 238.10B 220.60A 238.10B 224.70 -3.00 8 227.70 1835 ---- 234.00B 216.70A 234.00B 220.70 -3.00 223.70 1840 ---- 230.00B 212.80A 230.00B 216.80 -2.90 219.70 1845 ---- 226.00B 208.90A 226.00B 212.90 -2.90 215.80 1850 ---- 222.10B 205.10A 222.10B 209.00 -2.90 211.90 400 1855 ---- 218.10B 201.40A 218.10B 205.20 -2.90 208.10 1860 ---- 214.30B 197.60A 214.30B 201.50 -2.80 204.30 1865 ---- 210.40B 194.00A 210.40B 197.70 -2.80 200.50 1870 ---- 206.60B 190.30A 206.60B 194.10 -2.70 196.80 1875 ---- 202.80B 186.70A 202.80B 190.40 -2.70 193.10 1880 ---- 199.10B 183.10A 199.10B 186.80 -2.70 189.50 75 1885 ---- 195.40B 179.60A 195.40B 183.20 -2.70 185.90 1890 ---- 191.80B 176.20A 191.80B 179.70 -2.60 182.30 1895 ---- 188.20B 172.70A 188.20B 176.30 -2.50 178.80 1900 ---- 184.60B 169.40A 184.60B 172.80 -2.50 175.30 3 1905 ---- 181.10B 166.00A 181.10B 169.50 -2.40 171.90 1910 ---- 177.70B 162.80A 177.70B 166.10 -2.40 168.50 1915 ---- 174.30B 159.50A 174.30B 162.80 -2.40 165.20 1920 ---- 170.90B 156.30A 170.90B 159.60 -2.30 161.90 1925 ---- 167.60B 153.20A 167.60B 156.40 -2.20 158.60 2 1930 ---- 164.30B 150.10A 164.30B 153.30 -2.20 155.50 1935 ---- 161.00B 147.10A 161.00B 150.20 -2.10 152.30 1940 ---- 157.90B 144.10A 157.90B 147.10 -2.10 149.20 1945 ---- 154.70B 141.10A 154.70B 144.20 -2.00 146.20 1950 ---- 151.70B 138.20A 151.70B 141.20 -2.00 4 143.20 2 48 1955 ---- 148.60B 135.40A 148.60B 138.30 -1.90 140.20 1960 ---- 145.60B 132.60A 145.60B 135.50 -1.80 137.30 1965 ---- 142.70B 129.80A 142.70B 132.70 -1.80 134.50 1970 ---- 139.80B 127.10A 139.80B 129.90 -1.80 131.70 100 1975 ---- 137.00B 124.40A 137.00B 127.20 -1.70 128.90 3 1980 ---- 134.20B 121.80A 134.20B 124.60 -1.60 126.20 1985 ---- 131.50B 119.20A 131.50B 122.00 -1.60 123.60 1990 ---- 128.80B 116.90A 128.80B 119.50 -1.50 121.00 1995 ---- 126.10B 114.40A 126.10B 117.00 -1.50 118.50 2000 ---- 123.50B 111.90A 123.50B 114.50 -1.50 116.00 131 2005 ---- 121.00B 109.70A 121.00B 112.10 -1.40 113.50 2010 ---- 118.50B 107.20A 118.50B 109.80 -1.30 111.10 220 2015 ---- 116.10B 105.10A 116.10B 107.50 -1.30 108.80 2020 ---- 113.70B 102.70A 113.70B 105.20 -1.30 106.50 2025 ---- 111.30B 100.60A 111.30B 103.00 -1.30 104.30 22 2030 ---- 109.00B 98.60A 109.00B 100.90 -1.20 102.10 50 2035 ---- 106.70B 96.60A 106.70B 98.80 -1.10 99.90 100 2040 ---- 104.50B 94.40A 104.50B 96.70 -1.10 97.80 50 2045 ---- 102.40B 92.60A 102.40B 94.70 -1.00 95.70 2050 ---- 100.20B 90.40A 100.20B 92.70 -1.00 93.70 407 2055 ---- 98.20B 88.60A 98.20B 90.80 -1.00 91.80 2060 ---- 96.10B 86.70A 96.10B 88.90 -1.00 89.90 75 2065 ---- 94.20B 85.10A 94.20B 87.00 -1.00 88.00 2070 ---- 92.20B 83.30A 92.20B 85.20 -.90 86.10 2075 ---- 90.30B 81.40A 90.30B 83.50 -.90 4 84.40 2 299 2080 ---- 88.50B 79.90A 88.50B 81.70 -.90 82.60 2085 ---- 86.70B 78.30A 86.70B 80.10 -.80 80.90 2090 ---- 84.90B 76.70A 84.90B 78.40 -.80 79.20 2095 ---- 83.20B 75.10A 83.20B 76.80 -.80 77.60 2100 ---- 81.50B 73.40A 81.50B 75.30 -.70 76.00 55 931 2105 ---- 79.80B 72.10A 79.80B 73.70 -.80 74.50 2110 ---- 78.20B 70.40A 78.20B 72.20 -.80 73.00 120 2115 ---- 76.60B 69.00A 76.60B 70.80 -.70 71.50 2120 ---- 75.10B 67.60A 75.10B 69.30 -.70 70.00 25 2125 ---- 73.60B 66.20A 73.60B 68.00 -.60 68.60 8 2130 ---- 72.10B 65.10A 72.10B 66.60 -.70 67.30 2135 ---- 70.70B 63.90A 70.70B 65.30 -.60 65.90 2140 ---- 69.20B 62.40A 69.20B 64.00 -.60 64.60 50 2145 ---- 67.90B 61.40A 67.90B 62.70 -.60 63.30 2150 ---- 66.50B 59.90A 66.50B 61.50 -.60 62.10 12 433 2155 ---- 65.20B 59.00A 65.20B 60.30 -.50 60.80 30 2160 ---- 63.90B 57.60A 63.90B 59.10 -.50 59.60 114 2165 ---- 62.70B 56.70A 62.70B 57.90 -.60 58.50 2170 ---- 61.50B 55.40A 61.50B 56.80 -.50 57.30 2175 ---- 60.30B 54.30A 60.30B 55.70 -.50 56.20 10 2180 ---- 59.10B 53.50A 59.10B 54.60 -.50 55.10 2185 ---- 58.00B 52.40A 58.00B 53.60 -.50 54.10 2190 ---- 56.80B 51.40A 56.80B 52.60 -.40 53.00 2195 ---- 55.70B 50.50A 55.70B 51.60 -.40 52.00 2200 ---- 54.70B 49.30A 54.70B 50.60 -.40 51.00 4465 2205 ---- 53.60B 48.60A 53.60B 49.60 -.50 50.10 2210 ---- 52.60B 47.70A 52.60B 48.70 -.40 49.10 2215 ---- 51.60B 46.80A 51.60B 47.80 -.40 48.20 2220 ---- 50.60B 45.90A 50.60B 46.90 -.40 47.30 2225 ---- 49.70B 44.90A 49.70B 46.00 -.40 46.40 28 2230 ---- 48.70B 44.20A 48.70B 45.20 -.40 8 45.60 2235 ---- 47.80B 43.40A 47.80B 44.30 -.40 44.70 2240 ---- 46.90B 42.60A 46.90B 43.50 -.40 43.90 2245 ---- 46.10B 41.80A 46.10B 42.70 -.40 43.10 2250 ---- 45.20B 40.90A 45.20B 41.90 -.40 42.30 4880 2255 ---- 44.40B 40.30A 44.40B 41.20 -.30 41.50 61 2260 ---- 43.60B 39.50A 43.60B 40.40 -.40 40.80 55 400 2265 ---- 42.80B 38.90A 42.80B 39.70 -.30 40.00 2270 ---- 42.00B 38.20A 42.00B 39.00 -.30 39.30 2275 ---- 41.20B 37.40A 41.20B 38.30 -.30 38.60 686 2280 ---- 40.50B 36.80A 40.50B 37.60 -.30 37.90 16 2285 ---- 39.70B 36.20A 39.70B 36.90 -.30 37.20 2290 ---- 39.00B 35.50A 39.00B 36.30 -.30 36.60 2295 ---- 38.30B 34.90A 38.30B 35.70 -.20 35.90 2300 ---- 37.60B 34.20A 37.60B 35.00 -.30 35.30 864 2305 ---- 37.00B 33.70A 37.00B 34.40 -.30 34.70 2310 ---- 36.30B 33.10A 36.30B 33.80 -.30 34.10 2315 ---- 35.70B 32.50A 35.70B 33.20 -.30 33.50 350 2320 ---- 35.10B 32.00A 35.10B 32.60 -.30 32.90 2325 ---- 34.40B 31.40A 34.40B 32.10 -.20 32.30 22 2330 ---- 33.80B 30.90A 33.80B 31.50 -.30 31.80 2335 ---- 33.30B 30.40A 33.30B 31.00 -.20 31.20 2340 ---- 32.70B 29.90A 32.70B 30.50 -.20 30.70 2345 ---- 32.10B 29.40A 32.10B 29.90 -.30 30.20 2350 ---- 31.60B 28.80A 31.60B 29.40 -.20 29.60 194 2355 ---- 31.00B 28.40A 31.00B 28.90 -.20 29.10 30 2360 ---- 30.50B 27.90A 30.50B 28.40 -.20 28.60 2370 ---- 29.50B 27.00A 29.50B 27.50 -.20 27.70 2375 ---- 29.00B 26.50A 29.00B 27.00 -.20 27.20 13 2380 ---- 28.50B 26.10A 28.50B 26.60 -.20 26.80 2390 ---- 27.50B 25.20A 27.50B 25.70 -.20 25.90 2400 ---- 26.60B 24.40A 26.60B 24.90 -.20 25.10 1251 2410 ---- 25.70B 23.60A 25.70B 24.10 -.20 24.30 2420 ---- 24.90B 22.90A 24.90B 23.30 -.20 23.50 2425 ---- 24.50B 22.50A 24.50B 22.90 -.20 23.10 2430 ---- 24.10B 22.20A 24.10B 22.60 -.10 22.70 2440 ---- 23.30B 21.50A 23.30B 21.90 -.10 22.00 2450 ---- 22.60B 20.80A 22.60B 21.20 -.10 21.30 2460 ---- 21.90B 20.20A 21.90B 20.50 -.20 20.70 2475 ---- 20.80B 19.20A 20.80B 19.60 -.10 19.70 8 2500 ---- 19.30B 17.80A 19.30B 18.10 -.20 18.30 24 2741 2525 ---- 17.80B 16.60A 17.80B 16.80 -.10 16.90 2550 ---- 16.50B 15.40A 16.50B 15.60 -.10 15.70 2071 2575 ---- 15.40B 14.30A 15.40B 14.50 -.10 14.60 7 2600 ---- 14.30B 13.30A 14.30B 13.50 -.10 13.60 705 2625 ---- 13.30B 12.40A 13.30B 12.60 -.10 12.70 2650 ---- 12.40B 11.60A 12.40B 11.80 -.10 11.90 22 2700 10.30 10.80B 10.20A 10.20A 10.30 -.10 1 10.40 5 13 2750 ---- 9.40B 9.00A 9.40B 9.00 -.10 9.10 200 1950 2800 ---- 8.20B 7.90A 8.20B 8.00 .00 25 8.00 4 480 2875 ---- 6.90B 6.60A 6.90B 6.70 .00 6.70 375 2950 ---- 5.80B ---- 5.80B 5.60 .00 5.60 37 3000 5.00 5.10B 5.00 5.00 5.00 .00 54 5.00 414 5897 3500 ---- ---- ---- ---- 1.90 +.10 25 1.80 4408 4000 ---- ---- ---- ---- 1.00 +.20 .80 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 778.40 -3.70 782.10 1300 ---- ---- ---- ---- 753.40 -3.70 757.10 1325 ---- ---- ---- ---- 728.40 -3.70 732.10 1350 ---- ---- ---- ---- 703.40 -3.70 707.10 1375 ---- ---- ---- ---- 678.40 -3.70 682.10 1400 ---- ---- ---- ---- 653.40 -3.70 657.10 1425 ---- ---- ---- ---- 628.40 -3.70 632.10 1450 ---- ---- ---- ---- 603.40 -3.70 607.10 1470 ---- ---- ---- ---- 583.40 -3.70 587.10 1475 ---- ---- ---- ---- 578.40 -3.70 582.10 1480 ---- ---- ---- ---- 573.40 -3.70 577.10 1490 ---- ---- ---- ---- 563.40 -3.70 567.10 1500 ---- ---- ---- ---- 553.40 -3.70 557.10 1510 ---- ---- ---- ---- 543.40 -3.70 547.10 1520 ---- ---- ---- ---- 533.40 -3.70 537.10 1525 ---- ---- ---- ---- 528.40 -3.70 532.10 1530 ---- ---- ---- ---- 523.40 -3.70 527.10 1540 ---- ---- ---- ---- 513.40 -3.70 517.10 1550 ---- ---- ---- ---- 503.40 -3.70 507.10 1560 ---- ---- ---- ---- 493.40 -3.70 497.10 1565 ---- ---- ---- ---- 488.40 -3.70 492.10 1570 ---- ---- ---- ---- 483.40 -3.70 487.10 1575 ---- ---- ---- ---- 478.40 -3.70 482.10 1580 ---- ---- ---- ---- 473.40 -3.70 477.10 1585 ---- ---- ---- ---- 468.40 -3.70 472.10 1590 ---- ---- ---- ---- 463.40 -3.70 467.10 1595 ---- ---- ---- ---- 458.40 -3.70 462.10 1600 ---- 469.70B 448.60A 469.70B 453.40 -3.70 457.10 1605 ---- ---- ---- ---- 448.40 -3.70 452.10 1610 ---- ---- ---- ---- 443.50 -3.60 447.10 1615 ---- ---- ---- ---- 438.50 -3.70 442.20 1620 ---- ---- ---- ---- 433.60 -3.60 437.20 1625 ---- 444.70B 424.00A 444.70B 428.70 -3.60 432.30 1630 ---- ---- ---- ---- 423.80 -3.60 427.40 1635 ---- ---- ---- ---- 418.90 -3.60 422.50 1640 ---- ---- ---- ---- 414.00 -3.60 417.60 1645 ---- ---- ---- ---- 409.20 -3.50 412.70 1650 ---- 420.20B 399.70A 420.20B 404.40 -3.50 407.90 1655 ---- ---- ---- ---- 399.50 -3.50 403.00 1660 ---- ---- ---- ---- 394.70 -3.50 398.20 1665 ---- ---- ---- ---- 389.90 -3.50 393.40 1670 ---- ---- ---- ---- 385.20 -3.40 388.60 1675 ---- 396.00B 375.80A 396.00B 380.40 -3.40 383.80 1680 ---- ---- ---- ---- 375.70 -3.40 379.10 1685 ---- ---- ---- ---- 370.90 -3.40 374.30 1690 ---- ---- ---- ---- 366.20 -3.40 369.60 1695 ---- ---- ---- ---- 361.50 -3.40 364.90 1700 ---- 372.20B 352.30A 372.20B 356.90 -3.30 360.20 1705 ---- ---- ---- ---- 352.20 -3.30 355.50 1710 ---- ---- ---- ---- 347.60 -3.30 350.90 1 1715 ---- ---- ---- ---- 343.00 -3.30 346.30 1720 ---- ---- ---- ---- 338.40 -3.20 341.60 1725 ---- 348.80B 329.30A 348.80B 333.80 -3.30 337.10 1730 ---- ---- ---- ---- 329.20 -3.30 332.50 1735 ---- ---- ---- ---- 324.70 -3.20 327.90 1740 ---- ---- 315.70A 315.70A 320.20 -3.20 323.40 1745 ---- ---- 311.30A 311.30A 315.70 -3.20 318.90 1750 ---- 325.90B 306.80A 325.90B 311.20 -3.20 314.40 1755 ---- 321.10B 302.40A 321.10B 306.80 -3.10 309.90 1760 ---- 316.90B 297.90A 316.90B 302.40 -3.10 305.50 1765 ---- 312.40B 293.60A 312.40B 298.00 -3.10 301.10 1770 ---- 308.00B 289.20A 308.00B 293.60 -3.10 296.70 1775 ---- 303.50B 284.90A 303.50B 289.20 -3.10 292.30 1780 ---- 299.10B 280.60A 299.10B 284.90 -3.10 288.00 1785 ---- 294.70B 276.30A 294.70B 280.60 -3.10 283.70 1790 ---- 290.40B 272.00A 290.40B 276.40 -3.00 279.40 1795 ---- 286.10B 267.80A 286.10B 272.10 -3.00 275.10 1800 ---- 281.80B 263.60A 281.80B 267.90 -3.00 270.90 1805 ---- 277.50B 259.50A 277.50B 263.70 -3.00 266.70 1810 ---- 273.20B 255.40A 273.20B 259.60 -2.90 262.50 1815 ---- 269.00B 251.30A 269.00B 255.50 -2.80 258.30 1820 ---- 264.80B 247.20A 264.80B 251.40 -2.80 254.20 1825 ---- 260.70B 243.20A 260.70B 247.30 -2.90 250.20 1830 ---- 256.60B 239.20A 256.60B 243.30 -2.80 246.10 1835 ---- 252.50B 235.20A 252.50B 239.30 -2.80 242.10 1840 ---- 248.40B 231.30A 248.40B 235.30 -2.80 238.10 1845 ---- 244.40B 227.40A 244.40B 231.40 -2.70 234.10 1850 ---- 240.40B 223.50A 240.40B 227.50 -2.70 230.20 1855 ---- 236.40B 219.70A 236.40B 223.70 -2.60 226.30 1860 ---- 232.50B 216.00A 232.50B 219.90 -2.60 222.50 1865 ---- 228.60B 212.20A 228.60B 216.10 -2.60 218.70 1870 ---- 224.80B 208.50A 224.80B 212.40 -2.50 214.90 1875 ---- 220.90B 204.90A 220.90B 208.70 -2.50 211.20 1880 ---- 217.20B 201.20A 217.20B 205.00 -2.50 207.50 1885 ---- 213.40B 197.70A 213.40B 201.40 -2.40 203.80 1890 ---- 209.70B 194.10A 209.70B 197.80 -2.40 200.20 1895 ---- 206.10B 190.60A 206.10B 194.30 -2.30 196.60 1900 ---- 202.50B 187.20A 202.50B 190.80 -2.30 193.10 1905 ---- 198.90B 183.80A 198.90B 187.30 -2.30 189.60 1910 ---- 195.40B 180.40A 195.40B 183.90 -2.30 186.20 1915 ---- 191.90B 177.10A 191.90B 180.50 -2.20 182.70 1920 ---- 188.40B 173.80A 188.40B 177.20 -2.20 179.40 1925 ---- 185.00B 170.60A 185.00B 173.90 -2.20 176.10 1930 ---- 181.60B 167.40A 181.60B 170.70 -2.10 172.80 1935 ---- 178.30B 164.20A 178.30B 167.50 -2.10 169.60 1940 ---- 175.10B 161.10A 175.10B 164.30 -2.10 166.40 1945 ---- 171.80B 158.10A 171.80B 161.20 -2.10 163.30 1950 ---- 168.60B 155.10A 168.60B 158.20 -2.00 160.20 1955 ---- 165.50B 152.10A 165.50B 155.20 -1.90 157.10 1960 ---- 162.40B 149.20A 162.40B 152.20 -1.90 154.10 1965 ---- 159.40B 146.40A 159.40B 149.30 -1.90 151.20 1970 ---- 156.40B 143.50A 156.40B 146.50 -1.80 148.30 1975 ---- 153.40B 140.80A 153.40B 143.60 -1.80 145.40 1980 ---- 150.50B 138.00A 150.50B 140.90 -1.70 142.60 1985 ---- 147.60B 135.40A 147.60B 138.10 -1.70 139.80 1990 ---- 144.80B 132.70A 144.80B 135.50 -1.60 137.10 1 1995 ---- 142.10B 130.10A 142.10B 132.80 -1.70 134.50 2000 ---- 139.40B 127.50A 139.40B 130.20 -1.60 131.80 2005 ---- 136.70B 125.10A 136.70B 127.70 -1.50 129.20 2010 ---- 134.00B 122.70A 134.00B 125.20 -1.50 126.70 2015 ---- 131.50B 120.30A 131.50B 122.80 -1.40 124.20 2020 ---- 128.90B 117.90A 128.90B 120.40 -1.40 121.80 2025 ---- 126.40B 115.50A 126.40B 118.00 -1.40 119.40 2030 ---- 124.00B 113.30A 124.00B 115.70 -1.30 117.00 2035 ---- 121.60B 111.10A 121.60B 113.40 -1.30 114.70 2040 ---- 119.20B 108.90A 119.20B 111.20 -1.20 112.40 2045 ---- 116.90B 106.80A 116.90B 109.00 -1.20 110.20 2050 ---- 114.70B 104.60A 114.70B 106.90 -1.20 108.10 1 2055 ---- 112.40B 102.70A 112.40B 104.80 -1.10 105.90 2060 ---- 110.30B 100.70A 110.30B 102.80 -1.10 103.90 2065 ---- 108.10B 98.70A 108.10B 100.80 -1.00 101.80 2070 ---- 106.00B 96.80A 106.00B 98.80 -1.00 99.80 2075 ---- 104.00B 94.70A 104.00B 96.90 -1.00 97.90 2080 ---- 102.00B 93.10A 102.00B 95.00 -1.00 96.00 2085 ---- 100.00B 91.30A 100.00B 93.20 -.90 94.10 2090 ---- 98.10B 89.50A 98.10B 91.40 -.90 92.30 2095 ---- 96.20B 87.80A 96.20B 89.60 -.90 90.50 2100 ---- 94.40B 85.90A 94.40B 87.90 -.90 88.80 2105 ---- 92.60B 84.50A 92.60B 86.20 -.90 87.10 2110 ---- 90.80B 82.90A 90.80B 84.50 -.90 85.40 2115 ---- 89.10B 81.00A 89.10B 82.90 -.90 83.80 2120 ---- 87.40B 79.80A 87.40B 81.40 -.80 82.20 2125 ---- 85.70B 78.00A 85.70B 79.80 -.80 80.60 2130 ---- 84.10B 76.80A 84.10B 78.30 -.80 79.10 2135 ---- 82.50B 75.30A 82.50B 76.80 -.80 77.60 2140 ---- 81.00B 73.90A 81.00B 75.40 -.70 76.10 2145 ---- 79.40B 72.60A 79.40B 74.00 -.70 74.70 2150 ---- 78.00B 70.90A 78.00B 72.60 -.70 73.30 100 2155 ---- 76.50B 69.90A 76.50B 71.30 -.70 72.00 2160 ---- 75.10B 68.60A 75.10B 70.00 -.60 70.60 2165 ---- 73.70B 67.40A 73.70B 68.70 -.60 69.30 2170 ---- 72.30B 66.10A 72.30B 67.40 -.70 68.10 2175 ---- 71.00B 64.60A 71.00B 66.20 -.60 66.80 2180 ---- 69.70B 63.80A 69.70B 65.00 -.60 65.60 2185 ---- 68.40B 62.60A 68.40B 63.80 -.60 64.40 2190 ---- 67.20B 61.50A 67.20B 62.70 -.50 63.20 2195 ---- 66.00B 60.40A 66.00B 61.50 -.60 62.10 2200 ---- 64.80B 59.00A 64.80B 60.40 -.60 61.00 17 92 2205 ---- 63.60B 58.20A 63.60B 59.40 -.50 59.90 2210 ---- 62.50B 57.20A 62.50B 58.30 -.50 58.80 2215 ---- 61.40B 56.20A 61.40B 57.30 -.50 57.80 2220 ---- 60.20B 55.20A 60.20B 56.30 -.50 56.80 75 2225 ---- 59.20B 53.90A 59.20B 55.30 -.50 55.80 2230 ---- 58.10B 53.30A 58.10B 54.30 -.50 54.80 2235 ---- 57.10B 52.40A 57.10B 53.40 -.40 53.80 2240 ---- 56.10B 51.40A 56.10B 52.40 -.50 52.90 2245 ---- 55.10B 50.60A 55.10B 51.50 -.50 52.00 2250 ---- 54.10B 49.40A 54.10B 50.60 -.50 51.10 3 2255 ---- 53.20B 48.80A 53.20B 49.80 -.40 50.20 2260 ---- 52.30B 48.00A 52.30B 48.90 -.40 49.30 2265 ---- 51.40B 47.20A 51.40B 48.10 -.40 48.50 2270 ---- 50.50B 46.40A 50.50B 47.30 -.30 47.60 2275 ---- 49.60B 45.30A 49.60B 46.50 -.30 46.80 2280 ---- 48.80B 44.80A 48.80B 45.70 -.30 46.00 2285 ---- 47.90B 44.10A 47.90B 44.90 -.40 45.30 2290 ---- 47.10B 43.30A 47.10B 44.10 -.40 44.50 2295 ---- 46.30B 42.60A 46.30B 43.40 -.30 43.70 2300 ---- 45.50B 41.70A 45.50B 42.70 -.30 43.00 2305 ---- 44.70B 41.20A 44.70B 42.00 -.30 42.30 400 2310 ---- 44.00B 40.50A 44.00B 41.30 -.30 41.60 2315 ---- 43.30B 39.90A 43.30B 40.60 -.30 40.90 2320 ---- 42.50B 39.20A 42.50B 39.90 -.30 40.20 2325 ---- 41.80B 38.40A 41.80B 39.30 -.20 39.50 2330 ---- 41.10B 38.00A 41.10B 38.60 -.30 38.90 2335 ---- 40.40B 37.30A 40.40B 38.00 -.20 38.20 2340 ---- 39.80B 36.70A 39.80B 37.40 -.20 37.60 2345 ---- 39.10B 36.10A 39.10B 36.80 -.20 37.00 2350 ---- 38.50B 35.40A 38.50B 36.20 -.20 36.40 2355 ---- 37.80B 35.00A 37.80B 35.60 -.20 35.80 2360 ---- 37.20B 34.40A 37.20B 35.00 -.20 35.20 2365 ---- 36.60B 33.90A 36.60B 34.50 -.20 34.70 2370 ---- 36.00B 33.40A 36.00B 33.90 -.20 34.10 2375 ---- 35.40B 32.70A 35.40B 33.40 -.20 33.60 2380 ---- 34.90B 32.30A 34.90B 32.80 -.20 33.00 2390 ---- 33.80B 31.30A 33.80B 31.80 -.20 32.00 2400 ---- 32.70B 30.30A 32.70B 30.80 -.20 31.00 2410 ---- 31.70B 29.40A 31.70B 29.90 -.20 30.10 2420 ---- 30.70B 28.50A 30.70B 29.00 -.20 29.20 2425 ---- 30.20B 28.10A 30.20B 28.60 -.10 28.70 2430 ---- 29.70B 27.70A 29.70B 28.10 -.20 28.30 2440 ---- 28.80B 26.90A 28.80B 27.30 -.10 27.40 2450 ---- 27.90B 26.10A 27.90B 26.50 -.10 26.60 2460 ---- 27.10B 25.30A 27.10B 25.70 -.10 25.80 2470 ---- 26.30B 24.60A 26.30B 25.00 -.10 25.10 2475 ---- 25.90B 24.20A 25.90B 24.60 -.10 24.70 2500 ---- 24.00B 22.50A 24.00B 22.90 -.10 23.00 14 159 2525 ---- 22.30B 20.90A 22.30B 21.40 .00 21.40 2550 ---- 20.70B 19.50A 20.70B 20.00 .00 20.00 2575 ---- 19.30B 18.20A 19.30B 18.70 .00 18.70 2600 ---- 18.00B 17.10A 18.00B 17.50 -.10 17.60 2625 ---- 16.80B 16.00A 16.80B 16.50 .00 16.50 2650 ---- 15.70B 15.00A 15.70B 15.50 .00 15.50 14 14 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 653.40 -3.70 657.10 1425 ---- ---- ---- ---- 628.40 -3.70 632.10 1450 ---- ---- ---- ---- 603.40 -3.70 607.10 1475 ---- ---- ---- ---- 578.40 -3.70 582.10 1500 ---- ---- ---- ---- 553.40 -3.70 557.10 1525 ---- ---- ---- ---- 528.40 -3.70 532.10 1550 ---- ---- ---- ---- 503.40 -3.70 507.10 1575 ---- 485.20B 473.70A 485.20B 478.40 -3.70 482.10 1580 ---- ---- ---- ---- 473.40 -3.70 477.10 1590 ---- ---- ---- ---- 463.40 -3.70 467.10 1600 ---- 469.50B 448.90A 469.50B 453.50 -3.70 457.20 1610 ---- ---- ---- ---- 443.70 -3.60 447.30 1620 ---- ---- ---- ---- 433.90 -3.60 437.50 1625 ---- 444.70B 424.60A 444.70B 429.10 -3.50 432.60 1630 ---- ---- ---- ---- 424.20 -3.50 427.70 1640 ---- ---- ---- ---- 414.60 -3.50 418.10 1650 ---- 420.40B 400.50A 420.40B 405.00 -3.40 408.40 1660 ---- ---- ---- ---- 395.40 -3.50 398.90 1670 ---- ---- ---- ---- 386.00 -3.40 389.40 1675 ---- 396.40B 376.90A 396.40B 381.30 -3.30 384.60 1680 ---- ---- ---- ---- 376.60 -3.30 379.90 1685 ---- ---- ---- ---- 371.90 -3.30 375.20 1690 ---- ---- ---- ---- 367.30 -3.30 370.60 1695 ---- ---- ---- ---- 362.60 -3.30 365.90 1700 ---- 372.90B 353.70A 372.90B 358.00 -3.30 1 361.30 1705 ---- ---- ---- ---- 353.40 -3.30 356.70 1710 ---- ---- ---- ---- 348.90 -3.20 352.10 1715 ---- ---- ---- ---- 344.30 -3.20 347.50 1720 ---- ---- ---- ---- 339.80 -3.20 343.00 1725 ---- 349.70B 331.00A 349.70B 335.30 -3.10 338.40 1730 ---- ---- 326.50A 326.50A 330.80 -3.10 333.90 1735 ---- 331.90B 322.10A 331.90B 326.30 -3.10 329.40 1740 ---- 333.80B 317.60A 333.80B 321.90 -3.10 325.00 1745 ---- 331.60B 313.20A 331.60B 317.40 -3.10 320.50 1750 ---- 327.20B 308.80A 327.20B 313.00 -3.10 316.10 1755 ---- 322.70B 304.50A 322.70B 308.70 -3.00 311.70 1760 ---- 318.30B 300.10A 318.30B 304.30 -3.00 307.30 1765 ---- 313.90B 295.80A 313.90B 300.00 -3.00 303.00 1770 ---- 309.50B 291.60A 309.50B 295.70 -3.00 298.70 1775 ---- 305.10B 287.30A 305.10B 291.40 -3.00 294.40 1780 ---- 300.80B 283.10A 300.80B 287.20 -2.90 290.10 1785 ---- 296.50B 278.90A 296.50B 283.00 -2.90 285.90 1790 ---- 292.20B 274.70A 292.20B 278.80 -2.90 281.70 1795 ---- 288.00B 270.60A 288.00B 274.60 -2.90 277.50 1800 ---- 283.70B 266.50A 283.70B 270.50 -2.80 273.30 1805 ---- 279.50B 262.40A 279.50B 266.40 -2.80 269.20 1810 ---- 275.40B 258.40A 275.40B 262.30 -2.80 265.10 1815 ---- 271.20B 254.40A 271.20B 258.30 -2.80 261.10 1820 ---- 267.10B 250.40A 267.10B 254.30 -2.70 257.00 1825 ---- 263.10B 246.50A 263.10B 250.30 -2.70 253.00 1830 ---- 259.00B 242.50A 259.00B 246.40 -2.70 249.10 1835 ---- 255.00B 238.70A 255.00B 242.50 -2.60 245.10 1840 ---- 251.00B 234.80A 251.00B 238.60 -2.60 241.20 1845 ---- 247.10B 231.00A 247.10B 234.80 -2.60 237.40 1850 ---- 243.20B 227.30A 243.20B 231.00 -2.50 233.50 1855 ---- 239.30B 223.50A 239.30B 227.20 -2.50 229.70 1860 ---- 235.50B 219.80A 235.50B 223.50 -2.50 226.00 1865 ---- 231.70B 216.20A 231.70B 219.80 -2.40 222.20 1870 ---- 227.90B 212.60A 227.90B 216.10 -2.40 218.50 1875 ---- 224.20B 209.00A 224.20B 212.50 -2.40 214.90 1880 ---- 220.50B 205.50A 220.50B 208.90 -2.40 211.30 1885 ---- 216.80B 202.00A 216.80B 205.30 -2.40 207.70 1890 ---- 213.20B 198.50A 213.20B 201.80 -2.30 204.10 1895 ---- 209.60B 195.10A 209.60B 198.40 -2.20 200.60 1900 ---- 206.10B 191.70A 206.10B 195.00 -2.20 197.20 1905 ---- 202.60B 188.40A 202.60B 191.60 -2.20 193.80 1910 ---- 199.10B 185.10A 199.10B 188.20 -2.20 190.40 1915 ---- 195.70B 181.90A 195.70B 185.00 -2.10 187.10 1920 ---- 192.40B 178.60A 192.40B 181.70 -2.10 183.80 1925 ---- 189.00B 175.50A 189.00B 178.50 -2.10 180.60 1930 ---- 185.70B 172.40A 185.70B 175.30 -2.10 177.40 1935 ---- 182.50B 169.30A 182.50B 172.20 -2.00 174.20 1940 ---- 179.30B 166.30A 179.30B 169.10 -2.00 171.10 1945 ---- 176.10B 163.30A 176.10B 166.10 -2.00 168.10 1950 ---- 173.00B 160.30A 173.00B 163.10 -2.00 165.10 1955 ---- 169.90B 157.40A 169.90B 160.20 -1.90 162.10 1960 ---- 166.90B 154.60A 166.90B 157.30 -1.90 159.20 1965 ---- 163.90B 151.70A 163.90B 154.40 -1.90 156.30 1970 ---- 161.00B 149.00A 161.00B 151.60 -1.90 153.50 1975 ---- 158.10B 146.20A 158.10B 148.80 -1.90 150.70 1980 ---- 155.20B 143.60A 155.20B 146.10 -1.80 147.90 1985 ---- 152.40B 140.90A 152.40B 143.40 -1.80 145.20 1990 ---- 149.70B 138.30A 149.70B 140.80 -1.70 142.50 1995 ---- 146.90B 135.80A 146.90B 138.20 -1.70 139.90 2000 ---- 144.30B 133.10A 144.30B 135.60 -1.70 137.30 2005 ---- 141.60B 130.80A 141.60B 133.10 -1.60 134.70 2010 ---- 139.10B 128.40A 139.10B 130.60 -1.60 132.20 2015 ---- 136.50B 126.00A 136.50B 128.20 -1.50 129.70 2020 ---- 134.00B 123.70A 134.00B 125.80 -1.50 127.30 2025 ---- 131.50B 121.20A 131.50B 123.50 -1.40 124.90 2030 ---- 129.10B 119.20A 129.10B 121.20 -1.40 122.60 2035 ---- 126.80B 117.00A 126.80B 119.00 -1.30 120.30 2040 ---- 124.40B 114.80A 124.40B 116.80 -1.30 118.10 2045 ---- 122.10B 112.70A 122.10B 114.60 -1.30 115.90 2050 ---- 119.90B 110.30A 119.90B 112.50 -1.20 113.70 2055 ---- 117.70B 108.60A 117.70B 110.40 -1.20 111.60 2060 ---- 115.50B 106.60A 115.50B 108.40 -1.10 109.50 2065 ---- 113.40B 104.60A 113.40B 106.40 -1.10 107.50 2070 ---- 111.30B 102.70A 111.30B 104.40 -1.10 105.50 2075 ---- 109.30B 100.50A 109.30B 102.50 -1.10 103.60 100 100 2080 ---- 107.30B 99.00A 107.30B 100.70 -1.00 101.70 2085 ---- 105.30B 96.90A 105.30B 98.80 -1.00 99.80 2090 ---- 103.40B 95.40A 103.40B 97.10 -.90 98.00 2095 ---- 101.50B 93.70A 101.50B 95.30 -.90 96.20 2100 ---- 99.70B 91.70A 99.70B 93.60 -.90 94.50 2105 ---- 97.90B 90.40A 97.90B 91.90 -.80 92.70 2110 ---- 96.10B 88.70A 96.10B 90.30 -.80 91.10 2115 ---- 94.40B 87.20A 94.40B 88.60 -.80 89.40 2120 ---- 92.70B 85.60A 92.70B 87.10 -.70 87.80 2125 ---- 91.00B 83.70A 91.00B 85.50 -.80 86.30 2130 ---- 89.40B 82.60A 89.40B 84.00 -.70 84.70 2135 ---- 87.80B 81.10A 87.80B 82.50 -.70 83.20 2140 ---- 86.20B 79.70A 86.20B 81.00 -.70 81.70 2145 ---- 84.70B 78.30A 84.70B 79.60 -.70 80.30 2150 ---- 83.20B 76.60A 83.20B 78.20 -.70 78.90 2155 ---- 81.80B 75.60A 81.80B 76.80 -.70 77.50 2160 ---- 80.30B 74.30A 80.30B 75.40 -.70 76.10 2165 ---- 78.90B 73.00A 78.90B 74.10 -.70 74.80 2170 ---- 77.50B 71.80A 77.50B 72.80 -.70 73.50 2175 ---- 76.20B 70.10A 76.20B 71.50 -.70 72.20 2180 ---- 74.90B 69.40A 74.90B 70.30 -.60 70.90 2185 ---- 73.60B 68.20A 73.60B 69.10 -.60 69.70 2190 ---- 72.30B 67.00A 72.30B 67.90 -.60 68.50 2195 ---- 71.10B 65.90A 71.10B 66.70 -.60 67.30 2200 ---- 69.90B 64.30A 69.90B 65.50 -.70 66.20 2205 ---- 68.70B 63.70A 68.70B 64.40 -.60 65.00 2210 ---- 67.50B 62.60A 67.50B 63.30 -.60 63.90 2215 ---- 66.40B 61.60A 66.40B 62.30 -.60 62.90 2220 ---- 65.30B 60.60A 65.30B 61.20 -.60 61.80 2225 ---- 64.20B 59.10A 64.20B 60.20 -.60 60.80 2230 ---- 63.10B 58.60A 63.10B 59.20 -.60 59.80 2235 ---- 62.00B 57.60A 62.00B 58.20 -.60 58.80 2240 ---- 61.00B 56.70A 61.00B 57.30 -.50 57.80 2245 ---- 60.00B 55.80A 60.00B 56.40 -.50 56.90 2250 ---- 59.00B 54.40A 59.00B 55.50 -.50 56.00 2255 ---- 58.00B 54.00A 58.00B 54.60 -.50 55.10 2260 ---- 57.10B 53.10A 57.10B 53.70 -.50 54.20 2265 ---- 56.10B 52.30A 56.10B 52.90 -.40 53.30 2270 ---- 55.20B 51.40A 55.20B 52.00 -.50 52.50 2275 ---- 54.30B 50.20A 54.30B 51.20 -.50 51.70 2280 ---- 53.40B 49.80A 53.40B 50.40 -.50 50.90 2285 ---- 52.60B 49.00A 52.60B 49.60 -.50 50.10 2290 ---- 51.70B 48.30A 51.70B 48.90 -.40 49.30 2295 ---- 50.90B 47.50A 50.90B 48.10 -.40 48.50 2300 ---- 50.10B 46.40A 50.10B 47.40 -.40 47.80 5 2305 ---- 49.30B 46.00A 49.30B 46.60 -.40 47.00 2310 ---- 48.50B 45.30A 48.50B 45.90 -.40 46.30 2315 ---- 47.70B 44.60A 47.70B 45.20 -.40 45.60 2320 ---- 47.00B 43.90A 47.00B 44.50 -.40 44.90 2325 ---- 46.20B 42.90A 46.20B 43.80 -.40 44.20 2330 ---- 45.50B 42.60A 45.50B 43.10 -.40 43.50 2335 ---- 44.80B 41.90A 44.80B 42.50 -.30 42.80 2340 ---- 44.10B 41.30A 44.10B 41.80 -.40 42.20 2345 ---- 43.40B 40.70A 43.40B 41.20 -.30 41.50 2350 ---- 42.70B 39.80A 42.70B 40.50 -.40 40.90 250 2355 ---- 42.00B 39.50A 42.00B 39.90 -.30 40.20 2360 ---- 41.40B 38.90A 41.40B 39.30 -.30 39.60 2365 ---- 40.80B 38.30A 40.80B 38.70 -.30 39.00 2370 ---- 40.10B 37.70A 40.10B 38.10 -.30 38.40 2375 ---- 39.50B 36.90A 39.50B 37.50 -.30 37.80 2380 ---- 38.90B 36.60A 38.90B 36.90 -.40 37.30 2390 ---- 37.70B 35.50A 37.70B 35.80 -.30 36.10 2400 ---- 36.60B 34.30A 36.60B 34.80 -.30 35.10 2410 ---- 35.50B 33.50A 35.50B 33.70 -.30 34.00 2420 ---- 34.50B 32.50A 34.50B 32.70 -.30 33.00 2425 ---- 33.90B 32.00A 33.90B 32.20 -.40 32.60 2430 ---- 33.40B 31.60A 33.30B 31.80 -.30 32.10 2440 ---- 32.50B 30.70A 32.50B 30.90 -.30 31.20 2450 ---- 31.50B 29.80A 31.50B 30.00 -.30 30.30 2460 ---- 30.60B 29.00A 30.60B 29.10 -.30 29.40 2470 ---- 29.70B 28.20A 29.70B 28.30 -.30 28.60 2475 ---- 29.30B 27.80A 29.30B 27.90 -.30 28.20 2500 ---- 27.30B 26.00A 27.30B 26.00 -.30 26.30 2525 ---- 25.40B 24.30A 25.40B 24.30 -.20 24.50 2550 ---- 23.70B 22.70A 23.70B 22.70 -.30 23.00 2575 ---- 22.20B 21.30A 22.20B 21.20 -.30 21.50 2600 ---- 20.70B 20.00A 20.70B 19.90 -.30 20.20 15 2625 ---- 19.40B 18.80A 19.40B 18.70 -.30 19.00 2650 ---- 18.20B 17.70A 18.20B 17.60 -.30 17.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 595.30 -3.60 598.90 1500 ---- ---- ---- ---- 570.30 -3.60 573.90 1 1525 ---- ---- ---- ---- 545.30 -3.60 548.90 1550 ---- ---- ---- ---- 520.30 -3.60 523.90 1575 ---- ---- ---- ---- 495.30 -3.60 498.90 1600 ---- ---- ---- ---- 470.30 -3.60 473.90 1625 ---- ---- ---- ---- 445.80 -3.50 449.30 1650 ---- ---- ---- ---- 421.70 -3.50 425.20 1660 ---- ---- ---- ---- 412.30 -3.40 415.70 1670 ---- ---- ---- ---- 402.90 -3.40 406.30 1675 ---- ---- ---- ---- 398.20 -3.40 401.60 1680 ---- ---- ---- ---- 393.50 -3.40 396.90 1690 ---- ---- ---- ---- 384.30 -3.40 387.70 1700 ---- ---- ---- ---- 375.10 -3.40 378.50 1710 ---- ---- ---- ---- 366.10 -3.30 369.40 1720 ---- ---- ---- ---- 357.10 -3.30 360.40 1725 ---- ---- ---- ---- 352.60 -3.30 355.90 1730 ---- ---- ---- ---- 348.20 -3.20 351.40 1740 ---- ---- ---- ---- 339.30 -3.30 342.60 1750 ---- ---- ---- ---- 330.60 -3.20 333.80 1760 ---- ---- ---- ---- 322.00 -3.20 325.20 1765 ---- ---- ---- ---- 317.70 -3.20 320.90 1770 ---- ---- ---- ---- 313.40 -3.20 316.60 1775 ---- ---- ---- ---- 309.20 -3.10 312.30 1780 ---- ---- ---- ---- 304.90 -3.20 308.10 1785 ---- ---- ---- ---- 300.70 -3.20 303.90 1790 ---- ---- ---- ---- 296.60 -3.10 299.70 1795 ---- ---- ---- ---- 292.40 -3.10 295.50 1800 ---- ---- ---- ---- 288.30 -3.10 291.40 1805 ---- ---- ---- ---- 284.20 -3.10 287.30 1810 ---- ---- ---- ---- 280.10 -3.10 283.20 1815 ---- ---- ---- ---- 276.10 -3.00 279.10 1820 ---- ---- ---- ---- 272.10 -3.00 275.10 1825 ---- ---- ---- ---- 268.10 -3.00 271.10 1830 ---- ---- ---- ---- 264.10 -3.00 267.10 1835 ---- ---- ---- ---- 260.20 -3.00 263.20 1840 ---- ---- ---- ---- 256.30 -2.90 259.20 1845 ---- ---- ---- ---- 252.40 -2.90 255.30 1850 ---- ---- ---- ---- 248.60 -2.90 251.50 1855 ---- ---- ---- ---- 244.80 -2.90 247.70 1860 ---- ---- ---- ---- 241.00 -2.90 243.90 1865 ---- ---- ---- ---- 237.30 -2.80 240.10 1870 ---- ---- ---- ---- 233.50 -2.90 236.40 1875 ---- ---- ---- ---- 229.90 -2.80 232.70 1880 ---- ---- ---- ---- 226.20 -2.90 229.10 1885 ---- ---- ---- ---- 222.60 -2.80 225.40 1890 ---- ---- ---- ---- 219.10 -2.80 221.90 1895 ---- ---- ---- ---- 215.60 -2.70 218.30 1900 ---- ---- ---- ---- 212.10 -2.70 214.80 1905 ---- ---- ---- ---- 208.60 -2.80 211.40 1910 ---- ---- ---- ---- 205.20 -2.70 207.90 1915 ---- ---- ---- ---- 201.90 -2.60 204.50 1920 ---- ---- ---- ---- 198.50 -2.70 201.20 1925 ---- ---- ---- ---- 195.30 -2.60 197.90 1930 ---- ---- ---- ---- 192.00 -2.60 194.60 1935 ---- ---- ---- ---- 188.80 -2.60 191.40 1940 ---- ---- ---- ---- 185.70 -2.50 188.20 1945 ---- ---- ---- ---- 182.60 -2.50 185.10 1950 ---- ---- ---- ---- 179.50 -2.50 182.00 1955 ---- ---- ---- ---- 176.50 -2.50 179.00 1960 ---- ---- ---- ---- 173.50 -2.50 176.00 1965 ---- ---- ---- ---- 170.50 -2.50 173.00 1970 ---- ---- ---- ---- 167.60 -2.50 170.10 1975 ---- ---- ---- ---- 164.80 -2.40 167.20 1980 ---- ---- ---- ---- 162.00 -2.40 164.40 1985 ---- ---- ---- ---- 159.20 -2.40 161.60 1990 ---- ---- ---- ---- 156.50 -2.30 158.80 1995 ---- ---- ---- ---- 153.80 -2.30 156.10 2000 ---- ---- ---- ---- 151.10 -2.40 153.50 2005 ---- ---- ---- ---- 148.50 -2.30 150.80 2010 ---- ---- ---- ---- 146.00 -2.30 148.30 2015 ---- ---- ---- ---- 143.50 -2.20 145.70 2020 ---- ---- ---- ---- 141.00 -2.20 143.20 2025 ---- ---- ---- ---- 138.60 -2.20 140.80 2030 ---- ---- ---- ---- 136.20 -2.20 138.40 2035 ---- ---- ---- ---- 133.90 -2.10 136.00 2040 ---- ---- ---- ---- 131.60 -2.10 133.70 2045 ---- ---- ---- ---- 129.30 -2.10 131.40 2050 ---- ---- ---- ---- 127.10 -2.10 129.20 2055 ---- ---- ---- ---- 124.90 -2.10 127.00 2060 ---- ---- ---- ---- 122.80 -2.00 124.80 2065 ---- ---- ---- ---- 120.70 -2.00 122.70 2070 ---- ---- ---- ---- 118.60 -2.00 120.60 2075 ---- ---- ---- ---- 116.60 -2.00 118.60 2080 ---- ---- ---- ---- 114.60 -2.00 116.60 2085 ---- ---- ---- ---- 112.70 -1.90 114.60 2090 ---- ---- ---- ---- 110.80 -1.90 112.70 2095 ---- ---- ---- ---- 108.90 -1.90 110.80 2100 ---- ---- ---- ---- 107.10 -1.80 108.90 2105 ---- ---- ---- ---- 105.30 -1.80 107.10 2110 ---- ---- ---- ---- 103.50 -1.90 105.40 2115 ---- ---- ---- ---- 101.80 -1.80 103.60 2120 ---- ---- ---- ---- 100.10 -1.80 101.90 2125 ---- ---- ---- ---- 98.50 -1.70 100.20 2130 ---- ---- ---- ---- 96.80 -1.80 98.60 2135 ---- ---- ---- ---- 95.30 -1.70 97.00 2140 ---- ---- ---- ---- 93.70 -1.70 95.40 2145 ---- ---- ---- ---- 92.20 -1.70 93.90 2150 ---- ---- ---- ---- 90.70 -1.60 92.30 2155 ---- ---- ---- ---- 89.20 -1.60 90.80 2160 ---- ---- ---- ---- 87.80 -1.60 89.40 2165 ---- ---- ---- ---- 86.40 -1.60 88.00 2170 ---- ---- ---- ---- 85.00 -1.60 86.60 2175 ---- ---- ---- ---- 83.60 -1.60 85.20 2180 ---- ---- ---- ---- 82.30 -1.50 83.80 2185 ---- ---- ---- ---- 81.00 -1.50 82.50 2190 ---- ---- ---- ---- 79.70 -1.50 81.20 2195 ---- ---- ---- ---- 78.40 -1.50 79.90 2200 ---- ---- ---- ---- 77.20 -1.50 78.70 2205 ---- ---- ---- ---- 76.00 -1.50 77.50 2210 ---- ---- ---- ---- 74.80 -1.40 76.20 2215 ---- ---- ---- ---- 73.60 -1.50 75.10 2220 ---- ---- ---- ---- 72.50 -1.40 73.90 2225 ---- ---- ---- ---- 71.40 -1.40 72.80 2230 ---- ---- ---- ---- 70.30 -1.30 71.60 2235 ---- ---- ---- ---- 69.20 -1.40 70.60 2240 ---- ---- ---- ---- 68.10 -1.40 69.50 2245 ---- ---- ---- ---- 67.10 -1.30 68.40 2250 ---- ---- ---- ---- 66.10 -1.30 67.40 2255 ---- ---- ---- ---- 65.10 -1.30 66.40 2260 ---- ---- ---- ---- 64.10 -1.20 65.30 2265 ---- ---- ---- ---- 63.10 -1.30 64.40 2270 ---- ---- ---- ---- 62.10 -1.30 63.40 2275 ---- ---- ---- ---- 61.20 -1.20 62.40 2280 ---- ---- ---- ---- 60.30 -1.20 61.50 2285 ---- ---- ---- ---- 59.40 -1.20 60.60 2290 ---- ---- ---- ---- 58.50 -1.20 59.70 2295 ---- ---- ---- ---- 57.60 -1.20 58.80 2300 ---- ---- ---- ---- 56.70 -1.20 57.90 2305 ---- ---- ---- ---- 55.90 -1.10 57.00 2310 ---- ---- ---- ---- 55.10 -1.10 56.20 2315 ---- ---- ---- ---- 54.20 -1.20 55.40 2320 ---- ---- ---- ---- 53.40 -1.10 54.50 2325 ---- ---- ---- ---- 52.60 -1.10 53.70 2330 ---- ---- ---- ---- 51.90 -1.10 53.00 2335 ---- ---- ---- ---- 51.10 -1.10 52.20 2340 ---- ---- ---- ---- 50.40 -1.00 51.40 2345 ---- ---- ---- ---- 49.60 -1.10 50.70 2350 ---- ---- ---- ---- 48.90 -1.00 49.90 2355 ---- ---- ---- ---- 48.20 -1.00 49.20 2360 ---- ---- ---- ---- 47.50 -1.00 48.50 2365 ---- ---- ---- ---- 46.80 -1.00 47.80 2370 ---- ---- ---- ---- 46.10 -1.00 47.10 2375 ---- ---- ---- ---- 45.40 -1.00 46.40 2380 ---- ---- ---- ---- 44.80 -1.00 45.80 2385 ---- ---- ---- ---- 44.20 -.90 45.10 2390 ---- ---- ---- ---- 43.50 -1.00 44.50 2400 ---- ---- ---- ---- 42.30 -.90 43.20 2410 ---- ---- ---- ---- 41.10 -.90 42.00 2420 ---- ---- ---- ---- 40.00 -.90 40.90 2425 ---- ---- ---- ---- 39.40 -.90 40.30 2430 ---- ---- ---- ---- 38.90 -.80 39.70 2440 ---- ---- ---- ---- 37.80 -.90 38.70 2450 ---- ---- ---- ---- 36.80 -.80 37.60 2460 ---- ---- ---- ---- 35.80 -.80 36.60 2470 ---- ---- ---- ---- 34.80 -.80 35.60 2475 ---- ---- ---- ---- 34.40 -.70 35.10 2480 ---- ---- ---- ---- 33.90 -.80 34.70 2500 ---- ---- ---- ---- 32.20 -.70 32.90 2525 ---- ---- ---- ---- 30.10 -.70 30.80 2550 ---- ---- ---- ---- 28.30 -.60 28.90 2575 ---- ---- ---- ---- 26.60 -.60 27.20 2600 ---- ---- ---- ---- 25.00 -.60 25.60 2625 ---- ---- ---- ---- 23.60 -.50 24.10 2650 ---- ---- ---- ---- 22.20 -.60 22.80 2675 ---- ---- ---- ---- 21.00 -.50 21.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 570.30 -3.60 573.90 1525 ---- ---- ---- ---- 545.30 -3.60 548.90 1550 ---- ---- ---- ---- 520.30 -3.60 523.90 1575 ---- ---- ---- ---- 495.30 -3.60 498.90 1600 ---- ---- ---- ---- 470.60 -3.50 474.10 1625 ---- ---- ---- ---- 446.30 -3.50 449.80 1650 ---- ---- ---- ---- 422.60 -3.40 426.00 1675 ---- ---- ---- ---- 399.30 -3.40 402.70 1680 ---- ---- ---- ---- 394.70 -3.40 398.10 1690 ---- ---- ---- ---- 385.60 -3.30 388.90 1700 ---- ---- ---- ---- 376.50 -3.40 379.90 1710 ---- ---- ---- ---- 367.60 -3.30 370.90 1720 ---- ---- ---- ---- 358.70 -3.30 362.00 1725 ---- ---- ---- ---- 354.30 -3.20 357.50 1730 ---- ---- ---- ---- 349.90 -3.20 353.10 1740 ---- ---- ---- ---- 341.20 -3.20 344.40 1750 ---- ---- ---- ---- 332.50 -3.20 335.70 1760 ---- ---- ---- ---- 324.00 -3.20 327.20 1770 ---- ---- ---- ---- 315.50 -3.20 318.70 1775 ---- ---- ---- ---- 311.30 -3.20 314.50 1780 ---- ---- ---- ---- 307.20 -3.10 310.30 1785 ---- ---- ---- ---- 303.00 -3.10 306.10 1790 ---- ---- ---- ---- 298.90 -3.10 302.00 1795 ---- ---- ---- ---- 294.80 -3.10 297.90 1800 ---- ---- ---- ---- 290.70 -3.10 293.80 1805 ---- ---- ---- ---- 286.70 -3.00 289.70 1810 ---- ---- ---- ---- 282.70 -3.00 285.70 1815 ---- ---- ---- ---- 278.70 -3.00 281.70 1820 ---- ---- ---- ---- 274.70 -3.00 277.70 1825 ---- ---- ---- ---- 270.70 -3.00 273.70 1830 ---- ---- ---- ---- 266.80 -3.00 269.80 1835 ---- ---- ---- ---- 262.90 -3.00 265.90 1840 ---- ---- ---- ---- 259.10 -2.90 262.00 1845 ---- ---- ---- ---- 255.30 -2.90 258.20 1850 ---- ---- ---- ---- 251.50 -2.90 254.40 1855 ---- ---- ---- ---- 247.70 -2.90 250.60 1860 ---- ---- ---- ---- 244.00 -2.80 246.80 1865 ---- ---- ---- ---- 240.30 -2.80 243.10 1870 ---- ---- ---- ---- 236.60 -2.80 239.40 1875 ---- ---- ---- ---- 233.00 -2.80 235.80 1880 ---- ---- ---- ---- 229.40 -2.80 232.20 1885 ---- ---- ---- ---- 225.80 -2.80 228.60 1890 ---- ---- ---- ---- 222.30 -2.80 225.10 1895 ---- ---- ---- ---- 218.90 -2.70 221.60 1900 ---- ---- ---- ---- 215.40 -2.70 218.10 1905 ---- ---- ---- ---- 212.00 -2.70 214.70 1910 ---- ---- ---- ---- 208.70 -2.60 211.30 1915 ---- ---- ---- ---- 205.30 -2.70 208.00 1920 ---- ---- ---- ---- 202.10 -2.60 204.70 1925 ---- ---- ---- ---- 198.80 -2.60 201.40 1930 ---- ---- ---- ---- 195.60 -2.60 198.20 1935 ---- ---- ---- ---- 192.50 -2.60 195.10 1940 ---- ---- ---- ---- 189.40 -2.50 191.90 1945 ---- ---- ---- ---- 186.30 -2.60 188.90 1950 ---- ---- ---- ---- 183.30 -2.50 185.80 1955 ---- ---- ---- ---- 180.30 -2.50 182.80 1960 ---- ---- ---- ---- 177.40 -2.50 179.90 1965 ---- ---- ---- ---- 174.50 -2.40 176.90 1970 ---- ---- ---- ---- 171.60 -2.50 174.10 1975 ---- ---- ---- ---- 168.80 -2.40 171.20 1980 ---- ---- ---- ---- 166.00 -2.40 168.40 1985 ---- ---- ---- ---- 163.30 -2.30 165.60 1990 ---- ---- ---- ---- 160.60 -2.30 162.90 1995 ---- ---- ---- ---- 157.90 -2.30 160.20 2000 ---- ---- ---- ---- 155.30 -2.30 157.60 2005 ---- ---- ---- ---- 152.70 -2.20 154.90 2010 ---- ---- ---- ---- 150.10 -2.30 152.40 2015 ---- ---- ---- ---- 147.60 -2.20 149.80 2020 ---- ---- ---- ---- 145.10 -2.20 147.30 2025 ---- ---- ---- ---- 142.70 -2.20 144.90 2030 ---- ---- ---- ---- 140.30 -2.10 142.40 2035 ---- ---- ---- ---- 137.90 -2.20 140.10 2040 ---- ---- ---- ---- 135.60 -2.10 137.70 2045 ---- ---- ---- ---- 133.30 -2.10 135.40 2050 ---- ---- ---- ---- 131.10 -2.10 133.20 2055 ---- ---- ---- ---- 128.90 -2.00 130.90 2060 ---- ---- ---- ---- 126.70 -2.10 128.80 2065 ---- ---- ---- ---- 124.60 -2.00 126.60 2070 ---- ---- ---- ---- 122.60 -1.90 124.50 2075 ---- ---- ---- ---- 120.50 -2.00 122.50 2080 ---- ---- ---- ---- 118.50 -2.00 120.50 2085 ---- ---- ---- ---- 116.60 -1.90 118.50 2090 ---- ---- ---- ---- 114.70 -1.90 116.60 2095 ---- ---- ---- ---- 112.80 -1.90 114.70 2100 ---- ---- ---- ---- 111.00 -1.80 112.80 2105 ---- ---- ---- ---- 109.20 -1.80 111.00 2110 ---- ---- ---- ---- 107.40 -1.80 109.20 2115 ---- ---- ---- ---- 105.70 -1.80 107.50 2120 ---- ---- ---- ---- 104.00 -1.80 105.80 2125 ---- ---- ---- ---- 102.30 -1.80 104.10 2130 ---- ---- ---- ---- 100.70 -1.70 102.40 2135 ---- ---- ---- ---- 99.10 -1.70 100.80 2140 ---- ---- ---- ---- 97.50 -1.70 99.20 2145 ---- ---- ---- ---- 96.00 -1.70 97.70 2150 ---- ---- ---- ---- 94.50 -1.70 96.20 2155 ---- ---- ---- ---- 93.00 -1.70 94.70 2160 ---- ---- ---- ---- 91.60 -1.60 93.20 2165 ---- ---- ---- ---- 90.20 -1.60 91.80 2170 ---- ---- ---- ---- 88.80 -1.60 90.40 2175 ---- ---- ---- ---- 87.40 -1.60 89.00 2180 ---- ---- ---- ---- 86.10 -1.50 87.60 2185 ---- ---- ---- ---- 84.70 -1.60 86.30 2190 ---- ---- ---- ---- 83.50 -1.50 85.00 2195 ---- ---- ---- ---- 82.20 -1.50 83.70 2200 ---- ---- ---- ---- 80.90 -1.50 82.40 2205 ---- ---- ---- ---- 79.70 -1.50 81.20 2210 ---- ---- ---- ---- 78.50 -1.50 80.00 2215 ---- ---- ---- ---- 77.30 -1.50 78.80 2220 ---- ---- ---- ---- 76.20 -1.40 77.60 2225 ---- ---- ---- ---- 75.10 -1.40 76.50 2230 ---- ---- ---- ---- 74.00 -1.30 75.30 2235 ---- ---- ---- ---- 72.90 -1.30 74.20 2240 ---- ---- ---- ---- 71.80 -1.40 73.20 2245 ---- ---- ---- ---- 70.70 -1.40 72.10 2250 ---- ---- ---- ---- 69.70 -1.40 71.10 2255 ---- ---- ---- ---- 68.70 -1.30 70.00 2260 ---- ---- ---- ---- 67.70 -1.30 69.00 2265 ---- ---- ---- ---- 66.80 -1.20 68.00 2270 ---- ---- ---- ---- 65.80 -1.30 67.10 2275 ---- ---- ---- ---- 64.90 -1.20 66.10 2280 ---- ---- ---- ---- 64.00 -1.20 65.20 2285 ---- ---- ---- ---- 63.10 -1.20 64.30 2290 ---- ---- ---- ---- 62.20 -1.20 63.40 2295 ---- ---- ---- ---- 61.30 -1.20 62.50 2300 ---- ---- ---- ---- 60.50 -1.10 61.60 2305 ---- ---- ---- ---- 59.60 -1.20 60.80 2310 ---- ---- ---- ---- 58.80 -1.20 60.00 2315 ---- ---- ---- ---- 58.00 -1.20 59.20 2320 ---- ---- ---- ---- 57.20 -1.10 58.30 2325 ---- ---- ---- ---- 56.40 -1.20 57.60 2330 ---- ---- ---- ---- 55.70 -1.10 56.80 2335 ---- ---- ---- ---- 54.90 -1.10 56.00 2340 ---- ---- ---- ---- 54.20 -1.10 55.30 2345 ---- ---- ---- ---- 53.50 -1.00 54.50 2350 ---- ---- ---- ---- 52.70 -1.10 53.80 2355 ---- ---- ---- ---- 52.00 -1.10 53.10 2360 ---- ---- ---- ---- 51.30 -1.10 52.40 2365 ---- ---- ---- ---- 50.60 -1.10 51.70 2370 ---- ---- ---- ---- 50.00 -1.00 51.00 2375 ---- ---- ---- ---- 49.30 -1.00 50.30 2380 ---- ---- ---- ---- 48.60 -1.00 49.60 2385 ---- ---- ---- ---- 48.00 -1.00 49.00 2390 ---- ---- ---- ---- 47.30 -1.00 48.30 2400 ---- ---- ---- ---- 46.10 -.90 47.00 2410 ---- ---- ---- ---- 44.80 -1.00 45.80 2420 ---- ---- ---- ---- 43.60 -.90 44.50 2425 ---- ---- ---- ---- 43.00 -.90 43.90 2430 ---- ---- ---- ---- 42.50 -.90 43.40 2440 ---- ---- ---- ---- 41.30 -.90 42.20 2450 ---- ---- ---- ---- 40.20 -.90 41.10 2460 ---- ---- ---- ---- 39.10 -.80 39.90 2470 ---- ---- ---- ---- 38.10 -.80 38.90 2475 ---- ---- ---- ---- 37.50 -.80 38.30 2480 ---- ---- ---- ---- 37.00 -.80 37.80 2500 ---- ---- ---- ---- 35.00 -.80 35.80 48 2525 ---- ---- ---- ---- 32.70 -.70 33.40 2550 ---- ---- ---- ---- 30.60 -.60 31.20 2575 ---- ---- ---- ---- 28.50 -.70 29.20 2600 ---- ---- ---- ---- 26.70 -.60 27.30 10 98 2625 ---- ---- ---- ---- 25.00 -.60 25.60 2650 ---- ---- ---- ---- 23.40 -.50 23.90 2675 ---- ---- ---- ---- 21.90 -.60 22.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 585.50 -3.50 589.00 1525 ---- ---- ---- ---- 560.50 -3.50 564.00 1550 ---- ---- ---- ---- 535.50 -3.50 539.00 1575 ---- ---- ---- ---- 510.50 -3.50 514.00 1600 ---- ---- ---- ---- 485.80 -3.40 489.20 1625 ---- ---- ---- ---- 461.60 -3.40 465.00 1650 ---- ---- ---- ---- 437.80 -3.40 441.20 1675 ---- ---- ---- ---- 414.60 -3.30 417.90 1690 ---- ---- ---- ---- 400.90 -3.20 404.10 1700 ---- ---- ---- ---- 391.80 -3.30 395.10 1710 ---- ---- ---- ---- 382.90 -3.20 386.10 1720 ---- ---- ---- ---- 374.00 -3.20 377.20 1725 ---- ---- ---- ---- 369.60 -3.10 372.70 1730 ---- ---- ---- ---- 365.20 -3.10 368.30 1740 ---- ---- ---- ---- 356.40 -3.20 359.60 1750 ---- ---- ---- ---- 347.80 -3.10 350.90 1760 ---- ---- ---- ---- 339.30 -3.00 342.30 1770 ---- ---- ---- ---- 330.80 -3.10 333.90 1775 ---- ---- ---- ---- 326.60 -3.00 329.60 1780 ---- ---- ---- ---- 322.40 -3.10 325.50 1790 ---- ---- ---- ---- 314.10 -3.00 317.10 1795 ---- ---- ---- ---- 310.00 -3.00 313.00 1800 ---- ---- ---- ---- 305.90 -3.00 308.90 1805 ---- ---- ---- ---- 301.90 -2.90 304.80 1810 ---- ---- ---- ---- 297.80 -3.00 300.80 1815 ---- ---- ---- ---- 293.80 -2.90 296.70 1820 ---- ---- ---- ---- 289.80 -2.90 292.70 1825 ---- ---- ---- ---- 285.80 -2.90 288.70 1830 ---- ---- ---- ---- 281.90 -2.90 284.80 1835 ---- ---- ---- ---- 278.00 -2.90 280.90 1840 ---- ---- ---- ---- 274.10 -2.90 277.00 1845 ---- ---- ---- ---- 270.20 -2.90 273.10 1850 ---- ---- ---- ---- 266.40 -2.80 269.20 1855 ---- ---- ---- ---- 262.60 -2.80 265.40 1860 ---- ---- ---- ---- 258.80 -2.80 261.60 1865 ---- ---- ---- ---- 255.10 -2.80 257.90 1870 ---- ---- ---- ---- 251.40 -2.80 254.20 1875 ---- ---- ---- ---- 247.70 -2.80 250.50 1880 ---- ---- ---- ---- 244.10 -2.70 246.80 1885 ---- ---- ---- ---- 240.50 -2.70 243.20 1890 ---- ---- ---- ---- 236.90 -2.70 239.60 1895 ---- ---- ---- ---- 233.40 -2.70 236.10 1900 ---- ---- ---- ---- 229.90 -2.70 232.60 1905 ---- ---- ---- ---- 226.50 -2.60 229.10 1910 ---- ---- ---- ---- 223.00 -2.70 225.70 1915 ---- ---- ---- ---- 219.60 -2.70 222.30 1920 ---- ---- ---- ---- 216.30 -2.60 218.90 1925 ---- ---- ---- ---- 213.00 -2.60 215.60 1930 ---- ---- ---- ---- 209.70 -2.60 212.30 1935 ---- ---- ---- ---- 206.50 -2.50 209.00 1940 ---- ---- ---- ---- 203.30 -2.50 205.80 1945 ---- ---- ---- ---- 200.20 -2.50 202.70 1950 ---- ---- ---- ---- 197.10 -2.40 199.50 1955 ---- ---- ---- ---- 194.00 -2.50 196.50 1960 ---- ---- ---- ---- 191.00 -2.40 193.40 1965 ---- ---- ---- ---- 188.00 -2.40 190.40 1970 ---- ---- ---- ---- 185.00 -2.40 187.40 1975 ---- ---- ---- ---- 182.10 -2.40 184.50 1980 ---- ---- ---- ---- 179.30 -2.30 181.60 1985 ---- ---- ---- ---- 176.40 -2.40 178.80 1990 ---- ---- ---- ---- 173.60 -2.40 176.00 1995 ---- ---- ---- ---- 170.90 -2.30 173.20 2000 ---- ---- ---- ---- 168.20 -2.30 170.50 2005 ---- ---- ---- ---- 165.50 -2.30 167.80 2010 ---- ---- ---- ---- 162.90 -2.20 165.10 2015 ---- ---- ---- ---- 160.30 -2.20 162.50 2020 ---- ---- ---- ---- 157.70 -2.20 159.90 2025 ---- ---- ---- ---- 155.20 -2.20 157.40 2030 ---- ---- ---- ---- 152.70 -2.20 154.90 2035 ---- ---- ---- ---- 150.30 -2.10 152.40 2040 ---- ---- ---- ---- 147.90 -2.10 150.00 2045 ---- ---- ---- ---- 145.50 -2.10 147.60 2050 ---- ---- ---- ---- 143.20 -2.10 145.30 2055 ---- ---- ---- ---- 140.90 -2.10 143.00 2060 ---- ---- ---- ---- 138.70 -2.00 140.70 2065 ---- ---- ---- ---- 136.50 -2.00 138.50 2070 ---- ---- ---- ---- 134.30 -2.00 136.30 2075 ---- ---- ---- ---- 132.20 -1.90 134.10 2080 ---- ---- ---- ---- 130.10 -1.90 132.00 2085 ---- ---- ---- ---- 128.00 -2.00 130.00 2090 ---- ---- ---- ---- 126.00 -1.90 127.90 2095 ---- ---- ---- ---- 124.00 -1.90 125.90 2100 ---- ---- ---- ---- 122.10 -1.90 124.00 2105 ---- ---- ---- ---- 120.20 -1.90 122.10 2110 ---- ---- ---- ---- 118.30 -1.90 120.20 2115 ---- ---- ---- ---- 116.50 -1.80 118.30 2120 ---- ---- ---- ---- 114.70 -1.80 116.50 2125 ---- ---- ---- ---- 113.00 -1.70 114.70 2130 ---- ---- ---- ---- 111.20 -1.80 113.00 2135 ---- ---- ---- ---- 109.50 -1.80 111.30 2140 ---- ---- ---- ---- 107.90 -1.70 109.60 2145 ---- ---- ---- ---- 106.30 -1.70 108.00 2150 ---- ---- ---- ---- 104.70 -1.70 106.40 630 2155 ---- ---- ---- ---- 103.10 -1.70 104.80 2160 ---- ---- ---- ---- 101.60 -1.60 103.20 2165 ---- ---- ---- ---- 100.10 -1.60 101.70 2170 ---- ---- ---- ---- 98.60 -1.60 100.20 2175 ---- ---- ---- ---- 97.10 -1.60 98.70 2180 ---- ---- ---- ---- 95.70 -1.60 97.30 2185 ---- ---- ---- ---- 94.30 -1.60 95.90 2190 ---- ---- ---- ---- 93.00 -1.50 94.50 2195 ---- ---- ---- ---- 91.60 -1.60 93.20 2200 ---- ---- ---- ---- 90.30 -1.50 91.80 2205 ---- ---- ---- ---- 89.00 -1.50 90.50 2210 ---- ---- ---- ---- 87.70 -1.50 89.20 2215 ---- ---- ---- ---- 86.50 -1.50 88.00 2220 ---- ---- ---- ---- 85.30 -1.40 86.70 2225 ---- ---- ---- ---- 84.10 -1.40 85.50 2230 ---- ---- ---- ---- 82.90 -1.40 84.30 2235 ---- ---- ---- ---- 81.80 -1.40 83.20 2240 ---- ---- ---- ---- 80.60 -1.40 82.00 2245 ---- ---- ---- ---- 79.50 -1.40 80.90 2250 ---- ---- ---- ---- 78.40 -1.40 79.80 2255 ---- ---- ---- ---- 77.30 -1.40 78.70 2260 ---- ---- ---- ---- 76.30 -1.30 77.60 2265 ---- ---- ---- ---- 75.30 -1.30 76.60 2270 ---- ---- ---- ---- 74.20 -1.40 75.60 2275 ---- ---- ---- ---- 73.20 -1.30 74.50 2280 ---- ---- ---- ---- 72.30 -1.20 73.50 2285 ---- ---- ---- ---- 71.30 -1.30 72.60 2290 ---- ---- ---- ---- 70.40 -1.20 71.60 2295 ---- ---- ---- ---- 69.40 -1.30 70.70 2300 ---- ---- ---- ---- 68.50 -1.20 69.70 2305 ---- ---- ---- ---- 67.60 -1.20 68.80 2310 ---- ---- ---- ---- 66.70 -1.20 67.90 2315 ---- ---- ---- ---- 65.90 -1.10 67.00 2320 ---- ---- ---- ---- 65.00 -1.20 66.20 2325 ---- ---- ---- ---- 64.20 -1.10 65.30 2330 ---- ---- ---- ---- 63.30 -1.20 64.50 2335 ---- ---- ---- ---- 62.50 -1.20 63.70 2340 ---- ---- ---- ---- 61.70 -1.20 62.90 2345 ---- ---- ---- ---- 60.90 -1.20 62.10 2350 ---- ---- ---- ---- 60.20 -1.10 61.30 2355 ---- ---- ---- ---- 59.40 -1.10 60.50 2360 ---- ---- ---- ---- 58.70 -1.10 59.80 2365 ---- ---- ---- ---- 57.90 -1.10 59.00 2370 ---- ---- ---- ---- 57.20 -1.10 58.30 2375 ---- ---- ---- ---- 56.50 -1.10 57.60 2380 ---- ---- ---- ---- 55.80 -1.00 56.80 2385 ---- ---- ---- ---- 55.10 -1.10 56.20 2390 ---- ---- ---- ---- 54.40 -1.10 55.50 2395 ---- ---- ---- ---- 53.80 -1.00 54.80 2400 ---- ---- ---- ---- 53.10 -1.00 54.10 2410 ---- ---- ---- ---- 51.90 -.90 52.80 2420 ---- ---- ---- ---- 50.60 -1.00 51.60 2425 ---- ---- ---- ---- 50.00 -1.00 51.00 2430 ---- ---- ---- ---- 49.40 -1.00 50.40 2440 ---- ---- ---- ---- 48.30 -.90 49.20 2450 ---- ---- ---- ---- 47.20 -.90 48.10 2460 ---- ---- ---- ---- 46.10 -.90 47.00 2470 ---- ---- ---- ---- 45.10 -.80 45.90 2475 ---- ---- ---- ---- 44.50 -.90 45.40 2480 ---- ---- ---- ---- 44.00 -.90 44.90 2490 ---- ---- ---- ---- 43.10 -.80 43.90 2500 ---- ---- ---- ---- 42.10 -.80 42.90 2525 ---- ---- ---- ---- 39.90 -.80 40.70 2550 ---- ---- ---- ---- 37.80 -.80 38.60 2575 ---- ---- ---- ---- 35.90 -.70 36.60 2600 ---- ---- ---- ---- 34.20 -.60 34.80 2625 ---- ---- ---- ---- 32.50 -.70 33.20 2650 ---- ---- ---- ---- 31.00 -.60 31.60 2675 ---- ---- ---- ---- 29.60 -.60 30.20 2700 ---- ---- ---- ---- 28.30 -.60 28.90 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1135.50 -3.50 1139.00 975 ---- ---- ---- ---- 1110.50 -3.50 1114.00 1000 ---- ---- ---- ---- 1085.50 -3.50 1089.00 1025 ---- ---- ---- ---- 1060.50 -3.50 1064.00 1050 ---- ---- ---- ---- 1035.50 -3.50 1039.00 1075 ---- ---- ---- ---- 1010.50 -3.50 1014.00 1100 ---- ---- ---- ---- 985.50 -3.50 989.00 1125 ---- ---- ---- ---- 960.50 -3.50 964.00 1130 ---- ---- ---- ---- 955.50 -3.50 959.00 1140 ---- ---- ---- ---- 945.50 -3.50 949.00 1150 ---- ---- ---- ---- 935.50 -3.50 939.00 1160 ---- ---- ---- ---- 925.50 -3.50 929.00 1170 ---- ---- ---- ---- 915.50 -3.50 919.00 1175 ---- ---- ---- ---- 910.50 -3.50 914.00 1180 ---- ---- ---- ---- 905.50 -3.50 909.00 1190 ---- ---- ---- ---- 895.50 -3.50 899.00 1200 ---- ---- ---- ---- 885.50 -3.50 889.00 1210 ---- ---- ---- ---- 875.50 -3.50 879.00 1220 ---- ---- ---- ---- 865.50 -3.50 869.00 1225 ---- ---- ---- ---- 860.50 -3.50 864.00 1230 ---- ---- ---- ---- 855.50 -3.50 859.00 1235 ---- ---- ---- ---- 850.50 -3.50 854.00 1240 ---- ---- ---- ---- 845.50 -3.50 849.00 1245 ---- ---- ---- ---- 840.50 -3.50 844.00 1250 ---- ---- ---- ---- 835.50 -3.50 839.00 1255 ---- ---- ---- ---- 830.50 -3.50 834.00 1260 ---- ---- ---- ---- 825.50 -3.50 829.00 1265 ---- ---- ---- ---- 820.50 -3.50 824.00 1270 ---- ---- ---- ---- 815.50 -3.50 819.00 1275 ---- ---- ---- ---- 810.50 -3.50 814.00 1280 ---- ---- ---- ---- 805.50 -3.50 809.00 1285 ---- ---- ---- ---- 800.50 -3.50 804.00 1290 ---- ---- ---- ---- 795.50 -3.50 799.00 1295 ---- ---- ---- ---- 790.50 -3.50 794.00 1300 ---- ---- ---- ---- 785.50 -3.50 789.00 1305 ---- ---- ---- ---- 780.50 -3.50 784.00 1310 ---- ---- ---- ---- 775.50 -3.50 779.00 1315 ---- ---- ---- ---- 770.50 -3.50 774.00 1320 ---- ---- ---- ---- 765.50 -3.50 769.00 1325 ---- ---- ---- ---- 760.50 -3.50 764.00 1330 ---- ---- ---- ---- 755.50 -3.50 759.00 1335 ---- ---- ---- ---- 750.50 -3.50 754.00 1340 ---- ---- ---- ---- 745.50 -3.50 749.00 1345 ---- ---- ---- ---- 740.50 -3.50 744.00 1350 ---- ---- ---- ---- 735.50 -3.50 739.00 1355 ---- ---- ---- ---- 730.50 -3.50 734.00 1360 ---- ---- ---- ---- 725.50 -3.50 729.00 1365 ---- ---- ---- ---- 720.50 -3.50 724.00 1370 ---- ---- ---- ---- 715.50 -3.50 719.00 1375 ---- ---- ---- ---- 710.50 -3.50 714.00 1380 ---- ---- ---- ---- 705.50 -3.50 709.00 1385 ---- ---- ---- ---- 700.50 -3.50 704.00 1390 ---- ---- ---- ---- 695.50 -3.50 699.00 1395 ---- ---- ---- ---- 690.50 -3.50 694.00 1400 ---- ---- ---- ---- 685.50 -3.50 689.00 1405 ---- ---- ---- ---- 680.50 -3.50 684.00 1410 ---- ---- ---- ---- 675.50 -3.50 679.00 1415 ---- ---- ---- ---- 670.50 -3.50 674.00 1420 ---- ---- ---- ---- 665.50 -3.50 669.00 1425 ---- ---- ---- ---- 660.50 -3.50 664.00 1430 ---- ---- ---- ---- 655.50 -3.50 659.00 1435 ---- ---- ---- ---- 650.50 -3.50 654.00 1440 ---- ---- ---- ---- 645.50 -3.50 649.00 1445 ---- ---- ---- ---- 640.50 -3.50 644.00 1450 ---- ---- ---- ---- 635.50 -3.50 639.00 1455 ---- ---- ---- ---- 630.50 -3.50 634.00 1460 ---- ---- ---- ---- 625.50 -3.50 629.00 1465 ---- ---- ---- ---- 620.50 -3.50 624.00 1470 ---- ---- ---- ---- 615.50 -3.50 619.00 1475 ---- ---- ---- ---- 610.50 -3.50 614.00 1480 ---- ---- ---- ---- 605.50 -3.50 609.00 1485 ---- ---- ---- ---- 600.50 -3.50 604.00 1490 ---- ---- ---- ---- 595.50 -3.50 599.00 1495 ---- ---- ---- ---- 590.50 -3.50 594.00 1500 ---- ---- ---- ---- 585.50 -3.50 589.00 1505 ---- ---- ---- ---- 580.50 -3.50 584.00 1510 ---- ---- ---- ---- 575.50 -3.50 579.00 1515 ---- ---- ---- ---- 570.50 -3.50 574.00 1520 ---- ---- ---- ---- 565.50 -3.50 569.00 1525 ---- ---- ---- ---- 560.50 -3.50 564.00 1530 ---- ---- ---- ---- 555.50 -3.50 559.00 1535 ---- ---- ---- ---- 550.50 -3.50 554.00 1540 ---- ---- ---- ---- 545.50 -3.50 549.00 1545 ---- ---- ---- ---- 540.50 -3.50 544.00 1550 ---- ---- ---- ---- 535.50 -3.50 539.00 1555 ---- ---- ---- ---- 530.50 -3.50 534.00 1560 ---- ---- ---- ---- 525.50 -3.50 529.00 1565 ---- ---- ---- ---- 520.50 -3.50 524.00 1570 ---- ---- ---- ---- 515.50 -3.50 519.00 1575 ---- ---- ---- ---- 510.60 -3.50 514.10 1580 ---- ---- ---- ---- 505.70 -3.40 509.10 1585 ---- ---- ---- ---- 500.70 -3.50 504.20 1590 ---- ---- ---- ---- 495.90 -3.40 499.30 1595 ---- ---- ---- ---- 491.00 -3.40 494.40 1600 ---- ---- ---- ---- 486.10 -3.50 489.60 1605 ---- ---- ---- ---- 481.30 -3.40 484.70 1610 ---- ---- ---- ---- 476.50 -3.40 479.90 1615 ---- ---- ---- ---- 471.70 -3.40 475.10 1620 ---- ---- ---- ---- 466.90 -3.40 470.30 1625 ---- ---- ---- ---- 462.10 -3.50 465.60 1630 ---- ---- ---- ---- 457.40 -3.40 460.80 1635 ---- ---- ---- ---- 452.70 -3.40 456.10 1640 ---- ---- ---- ---- 448.00 -3.40 451.40 1645 ---- ---- ---- ---- 443.30 -3.40 446.70 1650 ---- ---- ---- ---- 438.60 -3.40 442.00 1655 ---- ---- ---- ---- 434.00 -3.40 437.40 1660 ---- ---- ---- ---- 429.40 -3.30 432.70 1665 ---- ---- ---- ---- 424.80 -3.30 428.10 1670 ---- ---- ---- ---- 420.20 -3.30 423.50 1675 ---- ---- ---- ---- 415.60 -3.30 418.90 1680 ---- ---- ---- ---- 411.00 -3.40 414.40 1685 ---- ---- ---- ---- 406.50 -3.30 409.80 1690 ---- ---- ---- ---- 402.00 -3.30 405.30 1695 ---- ---- ---- ---- 397.50 -3.30 400.80 1700 ---- ---- ---- ---- 393.00 -3.30 396.30 1705 ---- ---- ---- ---- 388.60 -3.30 391.90 1710 ---- ---- ---- ---- 384.20 -3.20 387.40 1715 ---- ---- ---- ---- 379.70 -3.30 383.00 1720 ---- ---- ---- ---- 375.40 -3.20 378.60 1725 ---- ---- ---- ---- 371.00 -3.20 374.20 1730 ---- ---- ---- ---- 366.60 -3.20 369.80 1735 ---- ---- ---- ---- 362.30 -3.20 365.50 1740 ---- ---- ---- ---- 358.00 -3.20 361.20 1745 ---- ---- ---- ---- 353.70 -3.20 356.90 1750 ---- ---- ---- ---- 349.40 -3.20 352.60 1755 ---- ---- ---- ---- 345.20 -3.10 348.30 1760 ---- ---- ---- ---- 340.90 -3.20 344.10 1765 ---- ---- ---- ---- 336.70 -3.10 339.80 1770 ---- ---- ---- ---- 332.60 -3.00 335.60 1775 ---- ---- ---- ---- 328.40 -3.10 331.50 1780 ---- ---- ---- ---- 324.20 -3.10 327.30 1785 ---- ---- ---- ---- 320.10 -3.10 323.20 1790 ---- ---- ---- ---- 316.00 -3.00 319.00 1795 ---- ---- ---- ---- 311.90 -3.00 314.90 1800 ---- ---- ---- ---- 307.90 -3.00 310.90 1805 ---- ---- ---- ---- 303.80 -3.00 306.80 1810 ---- ---- ---- ---- 299.80 -3.00 302.80 1815 ---- ---- ---- ---- 295.90 -2.90 298.80 1820 ---- ---- ---- ---- 291.90 -2.90 294.80 1825 ---- ---- ---- ---- 288.00 -2.90 290.90 1830 ---- ---- ---- ---- 284.00 -2.90 286.90 1835 ---- ---- ---- ---- 280.20 -2.80 283.00 1840 ---- ---- ---- ---- 276.30 -2.90 279.20 1845 ---- ---- ---- ---- 272.50 -2.80 275.30 1850 ---- ---- ---- ---- 268.70 -2.80 271.50 1855 ---- ---- ---- ---- 264.90 -2.80 267.70 1860 ---- ---- ---- ---- 261.20 -2.80 264.00 1865 ---- ---- ---- ---- 257.50 -2.70 260.20 1870 ---- ---- ---- ---- 253.80 -2.80 256.60 1875 ---- ---- ---- ---- 250.20 -2.70 252.90 1880 ---- ---- ---- ---- 246.60 -2.70 249.30 1885 ---- ---- ---- ---- 243.00 -2.70 245.70 1890 ---- ---- ---- ---- 239.50 -2.60 242.10 1895 ---- ---- ---- ---- 236.00 -2.60 238.60 1900 ---- ---- ---- ---- 232.50 -2.70 235.20 1905 ---- ---- ---- ---- 229.10 -2.60 231.70 1910 ---- ---- ---- ---- 225.70 -2.60 228.30 1915 ---- ---- ---- ---- 222.40 -2.60 225.00 1920 ---- ---- ---- ---- 219.10 -2.50 221.60 1925 ---- ---- ---- ---- 215.80 -2.60 218.40 1930 ---- ---- ---- ---- 212.60 -2.50 215.10 1935 ---- ---- ---- ---- 209.40 -2.50 211.90 1940 ---- ---- ---- ---- 206.20 -2.50 208.70 1945 ---- ---- ---- ---- 203.10 -2.50 205.60 1950 ---- ---- ---- ---- 200.00 -2.50 202.50 1955 ---- ---- ---- ---- 197.00 -2.40 199.40 1960 ---- ---- ---- ---- 194.00 -2.40 196.40 1965 ---- ---- ---- ---- 191.00 -2.40 193.40 1970 ---- ---- ---- ---- 188.10 -2.40 190.50 1975 ---- ---- ---- ---- 185.20 -2.40 187.60 1980 ---- ---- ---- ---- 182.30 -2.40 184.70 1985 ---- ---- ---- ---- 179.50 -2.40 181.90 1990 ---- ---- ---- ---- 176.80 -2.30 179.10 1995 ---- ---- ---- ---- 174.10 -2.30 176.40 2000 ---- ---- ---- ---- 171.40 -2.30 173.70 258 2005 ---- ---- ---- ---- 168.80 -2.30 171.10 2010 ---- ---- ---- ---- 166.20 -2.30 168.50 2015 ---- ---- ---- ---- 163.70 -2.30 166.00 2020 ---- ---- ---- ---- 161.30 -2.20 163.50 1 2025 ---- ---- ---- ---- 158.90 -2.20 161.10 2030 ---- ---- ---- ---- 156.50 -2.20 158.70 2035 ---- ---- ---- ---- 154.20 -2.20 156.40 2040 ---- ---- ---- ---- 152.00 -2.10 154.10 2045 ---- ---- ---- ---- 149.80 -2.10 151.90 2050 ---- ---- ---- ---- 147.70 -2.00 149.70 2055 ---- ---- ---- ---- 145.70 -1.90 147.60 2060 ---- ---- ---- ---- 143.70 -1.90 145.60 2065 ---- ---- ---- ---- 141.80 -1.80 143.60 2070 ---- ---- ---- ---- 139.90 -1.70 141.60 2075 ---- ---- ---- ---- 138.10 -1.60 139.70 2080 ---- ---- ---- ---- 136.20 -1.60 137.80 2085 ---- ---- ---- ---- 134.50 -1.50 136.00 2090 ---- ---- ---- ---- 132.70 -1.50 134.20 2095 ---- ---- ---- ---- 131.00 -1.40 132.40 2100 ---- 135.90B 129.40A 133.90B 129.30 -1.30 130.60 470 2105 ---- ---- ---- ---- 127.60 -1.30 128.90 2110 ---- ---- ---- ---- 126.00 -1.10 127.10 2115 ---- ---- ---- ---- 124.30 -1.10 125.40 2120 ---- ---- ---- ---- 122.70 -1.00 123.70 2125 ---- ---- ---- ---- 121.10 -1.00 122.10 2130 ---- ---- ---- ---- 119.50 -.90 120.40 2135 ---- ---- ---- ---- 117.90 -.90 118.80 2140 ---- ---- ---- ---- 116.30 -.90 117.20 2145 ---- ---- ---- ---- 114.80 -.80 115.60 2150 ---- ---- ---- ---- 113.20 -.80 114.00 600 2155 ---- ---- ---- ---- 111.70 -.70 112.40 2160 ---- ---- ---- ---- 110.20 -.70 110.90 2165 ---- ---- ---- ---- 108.70 -.70 109.40 2170 ---- ---- ---- ---- 107.20 -.70 107.90 2175 ---- ---- ---- ---- 105.70 -.70 106.40 2180 ---- ---- ---- ---- 104.30 -.60 104.90 2185 ---- ---- ---- ---- 102.80 -.70 103.50 2190 ---- ---- ---- ---- 101.40 -.70 102.10 2195 ---- ---- ---- ---- 100.00 -.60 100.60 2200 ---- ---- ---- ---- 98.60 -.70 99.30 2205 ---- ---- ---- ---- 97.20 -.70 97.90 2210 ---- ---- ---- ---- 95.90 -.60 96.50 2215 ---- ---- ---- ---- 94.50 -.70 95.20 2220 ---- ---- ---- ---- 93.20 -.70 93.90 2225 ---- ---- ---- ---- 91.90 -.60 92.50 2230 ---- ---- ---- ---- 90.60 -.70 91.30 2235 ---- ---- ---- ---- 89.30 -.70 90.00 2240 ---- ---- ---- ---- 88.00 -.70 88.70 2245 ---- ---- ---- ---- 86.80 -.70 87.50 2250 ---- ---- ---- ---- 85.60 -.70 86.30 2255 ---- ---- ---- ---- 84.30 -.80 85.10 2260 ---- ---- ---- ---- 83.10 -.80 83.90 2265 ---- ---- ---- ---- 81.90 -.80 82.70 2270 ---- ---- ---- ---- 80.80 -.80 81.60 2275 ---- ---- ---- ---- 79.60 -.80 80.40 2280 ---- ---- ---- ---- 78.50 -.80 79.30 2285 ---- ---- ---- ---- 77.40 -.80 78.20 2290 ---- ---- ---- ---- 76.30 -.80 77.10 2295 ---- ---- ---- ---- 75.20 -.90 76.10 2300 ---- ---- ---- ---- 74.10 -.90 75.00 2 2305 ---- ---- ---- ---- 73.00 -1.00 74.00 2310 ---- ---- ---- ---- 72.00 -1.00 73.00 2315 ---- ---- ---- ---- 71.00 -1.00 72.00 2320 ---- ---- ---- ---- 70.00 -1.00 71.00 2325 ---- ---- ---- ---- 69.00 -1.00 70.00 2330 ---- ---- ---- ---- 68.00 -1.00 69.00 2335 ---- ---- ---- ---- 67.10 -1.00 68.10 2340 ---- ---- ---- ---- 66.10 -1.10 67.20 2345 ---- ---- ---- ---- 65.20 -1.10 66.30 2350 ---- 67.50B 65.30A 65.30A 64.30 -1.10 65.40 60 2355 ---- ---- ---- ---- 63.40 -1.10 64.50 2360 ---- ---- ---- ---- 62.50 -1.20 63.70 2365 ---- ---- ---- ---- 61.70 -1.10 62.80 2370 ---- ---- ---- ---- 60.80 -1.20 62.00 2375 ---- ---- ---- ---- 60.00 -1.20 61.20 2380 ---- ---- ---- ---- 59.20 -1.20 60.40 2385 ---- ---- ---- ---- 58.40 -1.20 59.60 2390 ---- ---- ---- ---- 57.60 -1.30 58.90 2395 ---- ---- ---- ---- 56.90 -1.20 58.10 2400 ---- ---- ---- ---- 56.10 -1.30 57.40 82 2410 ---- ---- ---- ---- 54.70 -1.20 55.90 2420 ---- ---- ---- ---- 53.30 -1.20 54.50 2425 ---- ---- ---- ---- 52.60 -1.30 53.90 2430 ---- ---- ---- ---- 51.90 -1.30 53.20 2440 ---- ---- ---- ---- 50.60 -1.30 51.90 2450 ---- ---- ---- ---- 49.40 -1.30 50.70 2460 ---- ---- ---- ---- 48.20 -1.30 49.50 2470 ---- ---- ---- ---- 47.00 -1.30 48.30 2475 ---- ---- ---- ---- 46.50 -1.20 47.70 2480 ---- ---- ---- ---- 45.90 -1.30 47.20 2490 ---- ---- ---- ---- 44.80 -1.30 46.10 2500 ---- ---- ---- ---- 43.80 -1.30 45.10 5764 2525 ---- ---- ---- ---- 41.40 -1.20 42.60 2550 ---- ---- ---- ---- 39.20 -1.20 40.40 2575 ---- ---- ---- ---- 37.20 -1.20 38.40 2600 ---- ---- ---- ---- 35.40 -1.10 36.50 2625 ---- ---- ---- ---- 33.70 -1.10 34.80 2650 ---- ---- ---- ---- 32.20 -1.00 33.20 150 2675 ---- ---- ---- ---- 30.80 -1.00 31.80 2700 ---- ---- ---- ---- 29.50 -.90 30.40 750 3000 ---- ---- ---- ---- 19.60 -.40 20.00 2879 3450 ---- ---- ---- ---- 12.10 -.20 12.30 3475 ---- ---- ---- ---- 11.80 -.20 12.00 3500 ---- ---- ---- ---- 11.60 -.10 11.70 4 4000 ---- ---- ---- ---- 7.60 -.20 7.80 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 501.90 -3.40 505.30 1625 ---- ---- ---- ---- 477.90 -3.30 481.20 1650 ---- ---- ---- ---- 454.30 -3.30 457.60 1675 ---- ---- ---- ---- 431.30 -3.20 434.50 1700 ---- ---- ---- ---- 408.70 -3.20 411.90 1725 ---- ---- ---- ---- 386.60 -3.20 389.80 1750 ---- ---- ---- ---- 365.00 -3.10 368.10 1775 ---- ---- ---- ---- 344.00 -3.00 347.00 1780 ---- ---- ---- ---- 339.80 -3.00 342.80 1790 ---- ---- ---- ---- 331.60 -3.00 334.60 1800 ---- ---- ---- ---- 323.40 -3.00 326.40 1810 ---- ---- ---- ---- 315.30 -3.00 318.30 1820 ---- ---- ---- ---- 307.40 -2.90 310.30 1825 ---- ---- ---- ---- 303.40 -2.90 306.30 1830 ---- ---- ---- ---- 299.50 -2.90 302.40 1840 ---- ---- ---- ---- 291.70 -2.80 294.50 1850 ---- ---- ---- ---- 284.00 -2.80 286.80 1860 ---- ---- ---- ---- 276.40 -2.80 279.20 1870 ---- ---- ---- ---- 268.90 -2.80 271.70 1875 ---- ---- ---- ---- 265.20 -2.80 268.00 1880 ---- ---- ---- ---- 261.60 -2.70 264.30 1885 ---- ---- ---- ---- 258.00 -2.70 260.70 1890 ---- ---- ---- ---- 254.40 -2.70 257.10 1895 ---- ---- ---- ---- 250.80 -2.70 253.50 1900 ---- ---- ---- ---- 247.30 -2.60 249.90 1905 ---- ---- ---- ---- 243.80 -2.60 246.40 1910 ---- ---- ---- ---- 240.30 -2.60 242.90 1915 ---- ---- ---- ---- 236.90 -2.60 239.50 1920 ---- ---- ---- ---- 233.50 -2.60 236.10 1925 ---- ---- ---- ---- 230.10 -2.60 232.70 1930 ---- ---- ---- ---- 226.80 -2.60 229.40 1935 ---- ---- ---- ---- 223.50 -2.60 226.10 1940 ---- ---- ---- ---- 220.30 -2.50 222.80 1945 ---- ---- ---- ---- 217.10 -2.50 219.60 1950 ---- ---- ---- ---- 213.90 -2.50 216.40 1955 ---- ---- ---- ---- 210.80 -2.50 213.30 1960 ---- ---- ---- ---- 207.70 -2.50 210.20 1965 ---- ---- ---- ---- 204.60 -2.50 207.10 1970 ---- ---- ---- ---- 201.60 -2.50 204.10 1975 ---- ---- ---- ---- 198.70 -2.40 201.10 1980 ---- ---- ---- ---- 195.70 -2.40 198.10 1985 ---- ---- ---- ---- 192.80 -2.40 195.20 1990 ---- ---- ---- ---- 190.00 -2.30 192.30 1995 ---- ---- ---- ---- 187.20 -2.30 189.50 2000 ---- ---- ---- ---- 184.40 -2.30 186.70 2005 ---- ---- ---- ---- 181.70 -2.20 183.90 2010 ---- ---- ---- ---- 178.90 -2.30 181.20 2015 ---- ---- ---- ---- 176.30 -2.20 178.50 2020 ---- ---- ---- ---- 173.60 -2.30 175.90 2025 ---- ---- ---- ---- 171.10 -2.20 173.30 2030 ---- ---- ---- ---- 168.50 -2.20 170.70 2035 ---- ---- ---- ---- 166.00 -2.20 168.20 2040 ---- ---- ---- ---- 163.50 -2.20 165.70 2045 ---- ---- ---- ---- 161.10 -2.10 163.20 2050 ---- ---- ---- ---- 158.60 -2.20 160.80 2055 ---- ---- ---- ---- 156.30 -2.10 158.40 2060 ---- ---- ---- ---- 153.90 -2.10 156.00 2065 ---- ---- ---- ---- 151.70 -2.00 153.70 2070 ---- ---- ---- ---- 149.40 -2.00 151.40 2075 ---- ---- ---- ---- 147.20 -2.00 149.20 2080 ---- ---- ---- ---- 145.00 -2.00 147.00 2085 ---- ---- ---- ---- 142.90 -2.00 144.90 2090 ---- ---- ---- ---- 140.80 -1.90 142.70 2095 ---- ---- ---- ---- 138.70 -1.90 140.60 2100 ---- ---- ---- ---- 136.70 -1.90 138.60 2105 ---- ---- ---- ---- 134.70 -1.90 136.60 2110 ---- ---- ---- ---- 132.70 -1.90 134.60 2115 ---- ---- ---- ---- 130.80 -1.90 132.70 2120 ---- ---- ---- ---- 128.90 -1.90 130.80 2125 ---- ---- ---- ---- 127.10 -1.80 128.90 2130 ---- ---- ---- ---- 125.20 -1.90 127.10 2135 ---- ---- ---- ---- 123.50 -1.80 125.30 2140 ---- ---- ---- ---- 121.70 -1.80 123.50 2145 ---- ---- ---- ---- 120.00 -1.80 121.80 2150 ---- ---- ---- ---- 118.30 -1.80 120.10 2155 ---- ---- ---- ---- 116.70 -1.70 118.40 2160 ---- ---- ---- ---- 115.10 -1.70 116.80 2165 ---- ---- ---- ---- 113.50 -1.70 115.20 2170 ---- ---- ---- ---- 111.90 -1.70 113.60 2175 ---- ---- ---- ---- 110.40 -1.60 112.00 2180 ---- ---- ---- ---- 108.90 -1.60 110.50 2185 ---- ---- ---- ---- 107.40 -1.60 109.00 2190 ---- ---- ---- ---- 106.00 -1.60 107.60 2195 ---- ---- ---- ---- 104.50 -1.60 106.10 2200 ---- ---- ---- ---- 103.10 -1.60 104.70 2205 ---- ---- ---- ---- 101.80 -1.60 103.40 2210 ---- ---- ---- ---- 100.40 -1.60 102.00 2215 ---- ---- ---- ---- 99.10 -1.60 100.70 2220 ---- ---- ---- ---- 97.80 -1.60 99.40 2225 ---- ---- ---- ---- 96.60 -1.50 98.10 2230 ---- ---- ---- ---- 95.30 -1.50 96.80 2235 ---- ---- ---- ---- 94.10 -1.50 95.60 2240 ---- ---- ---- ---- 92.90 -1.50 94.40 2245 ---- ---- ---- ---- 91.70 -1.50 93.20 2250 ---- ---- ---- ---- 90.50 -1.50 92.00 2255 ---- ---- ---- ---- 89.40 -1.40 90.80 2260 ---- ---- ---- ---- 88.30 -1.40 89.70 2265 ---- ---- ---- ---- 87.20 -1.40 88.60 2270 ---- ---- ---- ---- 86.10 -1.40 87.50 2275 ---- ---- ---- ---- 85.00 -1.40 86.40 2280 ---- ---- ---- ---- 84.00 -1.40 85.40 2285 ---- ---- ---- ---- 83.00 -1.30 84.30 2290 ---- ---- ---- ---- 82.00 -1.30 83.30 2295 ---- ---- ---- ---- 81.00 -1.30 82.30 2300 ---- ---- ---- ---- 80.00 -1.30 81.30 2305 ---- ---- ---- ---- 79.00 -1.30 80.30 2310 ---- ---- ---- ---- 78.10 -1.30 79.40 2315 ---- ---- ---- ---- 77.20 -1.20 78.40 2320 ---- ---- ---- ---- 76.30 -1.20 77.50 2325 ---- ---- ---- ---- 75.40 -1.20 76.60 2330 ---- ---- ---- ---- 74.50 -1.20 75.70 2335 ---- ---- ---- ---- 73.60 -1.20 74.80 2340 ---- ---- ---- ---- 72.70 -1.30 74.00 2345 ---- ---- ---- ---- 71.90 -1.20 73.10 2350 ---- ---- ---- ---- 71.10 -1.20 72.30 2355 ---- ---- ---- ---- 70.30 -1.10 71.40 2360 ---- ---- ---- ---- 69.50 -1.10 70.60 2365 ---- ---- ---- ---- 68.70 -1.10 69.80 2370 ---- ---- ---- ---- 67.90 -1.10 69.00 2375 ---- ---- ---- ---- 67.10 -1.20 68.30 2380 ---- ---- ---- ---- 66.40 -1.10 67.50 2385 ---- ---- ---- ---- 65.60 -1.10 66.70 2390 ---- ---- ---- ---- 64.90 -1.10 66.00 2395 ---- ---- ---- ---- 64.20 -1.10 65.30 2400 ---- ---- ---- ---- 63.50 -1.00 64.50 2405 ---- ---- ---- ---- 62.80 -1.00 63.80 2410 ---- ---- ---- ---- 62.10 -1.00 63.10 2420 ---- ---- ---- ---- 60.70 -1.10 61.80 2425 ---- ---- ---- ---- 60.10 -1.00 61.10 2430 ---- ---- ---- ---- 59.40 -1.10 60.50 2440 ---- ---- ---- ---- 58.20 -1.00 59.20 2450 ---- ---- ---- ---- 57.00 -1.00 58.00 2460 ---- ---- ---- ---- 55.80 -1.00 56.80 2470 ---- ---- ---- ---- 54.60 -1.00 55.60 2475 ---- ---- ---- ---- 54.10 -.90 55.00 2480 ---- ---- ---- ---- 53.50 -1.00 54.50 2490 ---- ---- ---- ---- 52.50 -.90 53.40 2500 ---- ---- ---- ---- 51.40 -.90 52.30 2510 ---- ---- ---- ---- 50.40 -.90 51.30 2525 ---- ---- ---- ---- 48.90 -.90 49.80 2550 ---- ---- ---- ---- 46.70 -.80 47.50 2575 ---- ---- ---- ---- 44.50 -.80 45.30 2600 ---- ---- ---- ---- 42.60 -.70 43.30 2625 ---- ---- ---- ---- 40.70 -.80 41.50 2650 ---- ---- ---- ---- 39.00 -.70 39.70 2675 ---- ---- ---- ---- 37.40 -.70 38.10 2700 ---- ---- ---- ---- 36.00 -.60 36.60 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 502.30 -3.40 505.70 1625 ---- ---- ---- ---- 478.50 -3.30 481.80 1650 ---- ---- ---- ---- 455.10 -3.30 458.40 1675 ---- ---- ---- ---- 432.30 -3.30 435.60 1700 ---- ---- ---- ---- 410.00 -3.20 413.20 1725 ---- ---- ---- ---- 388.10 -3.10 391.20 1750 ---- ---- ---- ---- 366.70 -3.10 369.80 1775 ---- ---- ---- ---- 345.90 -3.00 348.90 1780 ---- ---- ---- ---- 341.80 -3.00 344.80 1790 ---- ---- ---- ---- 333.60 -3.00 336.60 1800 ---- ---- ---- ---- 325.50 -3.00 328.50 1810 ---- ---- ---- ---- 317.50 -3.00 320.50 1820 ---- ---- ---- ---- 309.60 -2.90 312.50 1825 ---- ---- ---- ---- 305.70 -2.90 308.60 1830 ---- ---- ---- ---- 301.80 -2.90 304.70 1840 ---- ---- ---- ---- 294.10 -2.90 297.00 1850 ---- ---- ---- ---- 286.50 -2.80 289.30 1860 ---- ---- ---- ---- 279.00 -2.80 281.80 1870 ---- ---- ---- ---- 271.60 -2.70 274.30 1880 ---- ---- ---- ---- 264.30 -2.70 267.00 1885 ---- ---- ---- ---- 260.70 -2.70 263.40 1890 ---- ---- ---- ---- 257.20 -2.70 259.90 1895 ---- ---- ---- ---- 253.60 -2.70 256.30 1900 ---- ---- ---- ---- 250.10 -2.70 252.80 1905 ---- ---- ---- ---- 246.70 -2.60 249.30 1910 ---- ---- ---- ---- 243.30 -2.60 245.90 1915 ---- ---- ---- ---- 239.90 -2.60 242.50 1920 ---- ---- ---- ---- 236.50 -2.60 239.10 1925 ---- ---- ---- ---- 233.20 -2.60 235.80 1930 ---- ---- ---- ---- 229.90 -2.60 232.50 1935 ---- ---- ---- ---- 226.70 -2.50 229.20 1940 ---- ---- ---- ---- 223.50 -2.50 226.00 1945 ---- ---- ---- ---- 220.30 -2.50 222.80 1950 ---- ---- ---- ---- 217.20 -2.40 219.60 1955 ---- ---- ---- ---- 214.10 -2.40 216.50 1960 ---- ---- ---- ---- 211.00 -2.40 213.40 1965 ---- ---- ---- ---- 208.00 -2.40 210.40 1970 ---- ---- ---- ---- 205.00 -2.40 207.40 1975 ---- ---- ---- ---- 202.10 -2.40 204.50 1980 ---- ---- ---- ---- 199.20 -2.30 201.50 1985 ---- ---- ---- ---- 196.30 -2.40 198.70 1990 ---- ---- ---- ---- 193.50 -2.30 195.80 1995 ---- ---- ---- ---- 190.70 -2.30 193.00 2000 ---- ---- ---- ---- 187.90 -2.30 190.20 2005 ---- ---- ---- ---- 185.20 -2.30 187.50 2010 ---- ---- ---- ---- 182.60 -2.20 184.80 2015 ---- ---- ---- ---- 179.90 -2.30 182.20 2020 ---- ---- ---- ---- 177.30 -2.20 179.50 2025 ---- ---- ---- ---- 174.70 -2.20 176.90 2030 ---- ---- ---- ---- 172.20 -2.20 174.40 2035 ---- ---- ---- ---- 169.70 -2.20 171.90 2040 ---- ---- ---- ---- 167.30 -2.10 169.40 2045 ---- ---- ---- ---- 164.80 -2.20 167.00 2050 ---- ---- ---- ---- 162.50 -2.10 164.60 2055 ---- ---- ---- ---- 160.10 -2.10 162.20 2060 ---- ---- ---- ---- 157.80 -2.10 159.90 2065 ---- ---- ---- ---- 155.50 -2.10 157.60 2070 ---- ---- ---- ---- 153.30 -2.00 155.30 2075 ---- ---- ---- ---- 151.10 -2.00 153.10 2080 ---- ---- ---- ---- 148.90 -2.00 150.90 2085 ---- ---- ---- ---- 146.80 -2.00 148.80 2090 ---- ---- ---- ---- 144.70 -2.00 146.70 2095 ---- ---- ---- ---- 142.70 -1.90 144.60 2100 ---- ---- ---- ---- 140.70 -1.90 142.60 2105 ---- ---- ---- ---- 138.70 -1.90 140.60 2110 ---- ---- ---- ---- 136.70 -1.90 138.60 2115 ---- ---- ---- ---- 134.80 -1.90 136.70 2120 ---- ---- ---- ---- 133.00 -1.80 134.80 2125 ---- ---- ---- ---- 131.10 -1.90 133.00 2130 ---- ---- ---- ---- 129.30 -1.90 131.20 2135 ---- ---- ---- ---- 127.60 -1.80 129.40 2140 ---- ---- ---- ---- 125.80 -1.80 127.60 2145 ---- ---- ---- ---- 124.10 -1.80 125.90 2150 ---- ---- ---- ---- 122.50 -1.70 124.20 2155 ---- ---- ---- ---- 120.80 -1.80 122.60 2160 ---- ---- ---- ---- 119.20 -1.70 120.90 2165 ---- ---- ---- ---- 117.60 -1.70 119.30 2170 ---- ---- ---- ---- 116.10 -1.70 117.80 2175 ---- ---- ---- ---- 114.60 -1.60 116.20 2180 ---- ---- ---- ---- 113.10 -1.60 114.70 2185 ---- ---- ---- ---- 111.60 -1.60 113.20 2190 ---- ---- ---- ---- 110.20 -1.60 111.80 2195 ---- ---- ---- ---- 108.70 -1.70 110.40 2200 ---- ---- ---- ---- 107.40 -1.60 109.00 2205 ---- ---- ---- ---- 106.00 -1.60 107.60 2210 ---- ---- ---- ---- 104.70 -1.50 106.20 2215 ---- ---- ---- ---- 103.30 -1.60 104.90 2220 ---- ---- ---- ---- 102.10 -1.50 103.60 2225 ---- ---- ---- ---- 100.80 -1.50 102.30 2230 ---- ---- ---- ---- 99.60 -1.50 101.10 2235 ---- ---- ---- ---- 98.30 -1.50 99.80 2240 ---- ---- ---- ---- 97.10 -1.50 98.60 2245 ---- ---- ---- ---- 95.90 -1.50 97.40 2250 ---- ---- ---- ---- 94.80 -1.40 96.20 2255 ---- ---- ---- ---- 93.70 -1.40 95.10 2260 ---- ---- ---- ---- 92.50 -1.50 94.00 2265 ---- ---- ---- ---- 91.40 -1.40 92.80 2270 ---- ---- ---- ---- 90.40 -1.40 91.80 2275 ---- ---- ---- ---- 89.30 -1.40 90.70 2280 ---- ---- ---- ---- 88.20 -1.40 89.60 2285 ---- ---- ---- ---- 87.20 -1.40 88.60 2290 ---- ---- ---- ---- 86.20 -1.40 87.60 2295 ---- ---- ---- ---- 85.20 -1.40 86.60 2300 ---- ---- ---- ---- 84.20 -1.40 85.60 2305 ---- ---- ---- ---- 83.30 -1.30 84.60 2310 ---- ---- ---- ---- 82.30 -1.30 83.60 2315 ---- ---- ---- ---- 81.40 -1.30 82.70 2320 ---- ---- ---- ---- 80.50 -1.30 81.80 2325 ---- ---- ---- ---- 79.60 -1.20 80.80 2330 ---- ---- ---- ---- 78.70 -1.20 79.90 2335 ---- ---- ---- ---- 77.80 -1.30 79.10 2340 ---- ---- ---- ---- 77.00 -1.20 78.20 2345 ---- ---- ---- ---- 76.10 -1.20 77.30 2350 ---- ---- ---- ---- 75.30 -1.20 76.50 2360 ---- ---- ---- ---- 73.60 -1.20 74.80 2370 ---- ---- ---- ---- 72.10 -1.10 73.20 2380 ---- ---- ---- ---- 70.50 -1.20 71.70 2390 ---- ---- ---- ---- 69.00 -1.20 70.20 2400 ---- ---- ---- ---- 67.60 -1.10 68.70 2410 ---- ---- ---- ---- 66.20 -1.10 67.30 2420 ---- ---- ---- ---- 64.90 -1.00 65.90 2425 ---- ---- ---- ---- 64.20 -1.00 65.20 2430 ---- ---- ---- ---- 63.50 -1.10 64.60 2440 ---- ---- ---- ---- 62.30 -1.00 63.30 2450 ---- ---- ---- ---- 61.00 -1.00 62.00 2475 ---- ---- ---- ---- 58.10 -1.00 59.10 2500 ---- ---- ---- ---- 55.40 -.90 56.30 2525 ---- ---- ---- ---- 52.90 -.90 53.80 2550 ---- ---- ---- ---- 50.50 -.90 51.40 2575 ---- ---- ---- ---- 48.30 -.90 49.20 2600 ---- ---- ---- ---- 46.30 -.80 47.10 2625 ---- ---- ---- ---- 44.40 -.80 45.20 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 521.30 -3.40 524.70 1625 ---- ---- ---- ---- 497.40 -3.40 500.80 1650 ---- ---- ---- ---- 474.00 -3.30 477.30 1675 ---- ---- ---- ---- 451.10 -3.30 454.40 1700 ---- ---- ---- ---- 428.60 -3.20 431.80 1725 ---- ---- ---- ---- 406.60 -3.20 409.80 1750 ---- ---- ---- ---- 385.10 -3.10 388.20 1775 ---- ---- ---- ---- 364.10 -3.10 367.20 1800 ---- ---- ---- ---- 343.60 -3.00 346.60 1810 ---- ---- ---- ---- 335.60 -2.90 338.50 1820 ---- ---- ---- ---- 327.60 -2.90 330.50 1825 ---- ---- ---- ---- 323.60 -2.90 326.50 1830 ---- ---- ---- ---- 319.70 -2.90 322.60 1840 ---- ---- ---- ---- 311.90 -2.90 314.80 1850 ---- ---- ---- ---- 304.20 -2.80 307.00 1860 ---- ---- ---- ---- 296.60 -2.80 299.40 1870 ---- ---- ---- ---- 289.00 -2.80 291.80 1880 ---- ---- ---- ---- 281.60 -2.80 284.40 1890 ---- ---- ---- ---- 274.30 -2.70 277.00 1900 ---- ---- ---- ---- 267.10 -2.70 269.80 1905 ---- ---- ---- ---- 263.60 -2.60 266.20 1910 ---- ---- ---- ---- 260.00 -2.70 262.70 1915 ---- ---- ---- ---- 256.60 -2.60 259.20 1920 ---- ---- ---- ---- 253.10 -2.60 255.70 1925 ---- ---- ---- ---- 249.70 -2.60 252.30 1930 ---- ---- ---- ---- 246.30 -2.60 248.90 1935 ---- ---- ---- ---- 242.90 -2.60 245.50 1940 ---- ---- ---- ---- 239.60 -2.60 242.20 1945 ---- ---- ---- ---- 236.30 -2.60 238.90 1950 ---- ---- ---- ---- 233.10 -2.50 235.60 1955 ---- ---- ---- ---- 229.90 -2.50 232.40 1960 ---- ---- ---- ---- 226.70 -2.50 229.20 1965 ---- ---- ---- ---- 223.60 -2.50 226.10 1970 ---- ---- ---- ---- 220.50 -2.50 223.00 1975 ---- ---- ---- ---- 217.40 -2.50 219.90 1980 ---- ---- ---- ---- 214.40 -2.50 216.90 1985 ---- ---- ---- ---- 211.50 -2.40 213.90 1990 ---- ---- ---- ---- 208.50 -2.40 210.90 1995 ---- ---- ---- ---- 205.60 -2.40 208.00 2000 ---- ---- ---- ---- 202.70 -2.40 205.10 2005 ---- ---- ---- ---- 199.90 -2.40 202.30 2010 ---- ---- ---- ---- 197.10 -2.40 199.50 2015 ---- ---- ---- ---- 194.40 -2.30 196.70 2020 ---- ---- ---- ---- 191.70 -2.20 193.90 2025 ---- ---- ---- ---- 189.00 -2.20 191.20 2030 ---- ---- ---- ---- 186.30 -2.30 188.60 2035 ---- ---- ---- ---- 183.70 -2.30 186.00 2040 ---- ---- ---- ---- 181.10 -2.30 183.40 2045 ---- ---- ---- ---- 178.60 -2.20 180.80 2050 ---- ---- ---- ---- 176.10 -2.20 178.30 2055 ---- ---- ---- ---- 173.60 -2.20 175.80 2060 ---- ---- ---- ---- 171.20 -2.10 173.30 2065 ---- ---- ---- ---- 168.80 -2.10 170.90 2070 ---- ---- ---- ---- 166.40 -2.20 168.60 2075 ---- ---- ---- ---- 164.10 -2.10 166.20 2080 ---- ---- ---- ---- 161.80 -2.10 163.90 2085 ---- ---- ---- ---- 159.60 -2.00 161.60 2090 ---- ---- ---- ---- 157.40 -2.00 159.40 2095 ---- ---- ---- ---- 155.20 -2.00 157.20 2100 ---- ---- ---- ---- 153.10 -2.00 155.10 2105 ---- ---- ---- ---- 151.00 -2.00 153.00 2110 ---- ---- ---- ---- 148.90 -2.00 150.90 2115 ---- ---- ---- ---- 146.90 -1.90 148.80 2120 ---- ---- ---- ---- 144.90 -1.90 146.80 2125 ---- ---- ---- ---- 142.90 -2.00 144.90 2130 ---- ---- ---- ---- 141.00 -1.90 142.90 2135 ---- ---- ---- ---- 139.10 -1.90 141.00 2140 ---- ---- ---- ---- 137.30 -1.90 139.20 2145 ---- ---- ---- ---- 135.50 -1.80 137.30 2150 ---- ---- ---- ---- 133.70 -1.80 135.50 2155 ---- ---- ---- ---- 132.00 -1.80 133.80 2160 ---- ---- ---- ---- 130.30 -1.80 132.10 2165 ---- ---- ---- ---- 128.60 -1.80 130.40 2170 ---- ---- ---- ---- 126.90 -1.80 128.70 2175 ---- ---- ---- ---- 125.30 -1.80 127.10 2180 ---- ---- ---- ---- 123.70 -1.70 125.40 2185 ---- ---- ---- ---- 122.20 -1.70 123.90 2190 ---- ---- ---- ---- 120.60 -1.70 122.30 2195 ---- ---- ---- ---- 119.10 -1.70 120.80 2200 ---- ---- ---- ---- 117.60 -1.70 119.30 2205 ---- ---- ---- ---- 116.20 -1.60 117.80 2210 ---- ---- ---- ---- 114.70 -1.70 116.40 2215 ---- ---- ---- ---- 113.30 -1.60 114.90 2220 ---- ---- ---- ---- 111.90 -1.60 113.50 2225 ---- ---- ---- ---- 110.50 -1.60 112.10 2230 ---- ---- ---- ---- 109.20 -1.60 110.80 2235 ---- ---- ---- ---- 107.90 -1.50 109.40 2240 ---- ---- ---- ---- 106.50 -1.60 108.10 2245 ---- ---- ---- ---- 105.30 -1.50 106.80 2250 ---- ---- ---- ---- 104.00 -1.50 105.50 2255 ---- ---- ---- ---- 102.70 -1.50 104.20 2260 ---- ---- ---- ---- 101.50 -1.50 103.00 2265 ---- ---- ---- ---- 100.30 -1.50 101.80 2270 ---- ---- ---- ---- 99.10 -1.40 100.50 2275 ---- ---- ---- ---- 97.90 -1.50 99.40 2280 ---- ---- ---- ---- 96.70 -1.50 98.20 2285 ---- ---- ---- ---- 95.60 -1.40 97.00 2290 ---- ---- ---- ---- 94.50 -1.40 95.90 2295 ---- ---- ---- ---- 93.30 -1.40 94.70 2300 ---- ---- ---- ---- 92.20 -1.40 93.60 2305 ---- ---- ---- ---- 91.20 -1.30 92.50 2310 ---- ---- ---- ---- 90.10 -1.40 91.50 2315 ---- ---- ---- ---- 89.10 -1.30 90.40 2320 ---- ---- ---- ---- 88.00 -1.40 89.40 2325 ---- ---- ---- ---- 87.00 -1.30 88.30 2330 ---- ---- ---- ---- 86.00 -1.30 87.30 2335 ---- ---- ---- ---- 85.00 -1.30 86.30 2340 ---- ---- ---- ---- 84.00 -1.30 85.30 2345 ---- ---- ---- ---- 83.10 -1.30 84.40 2350 ---- ---- ---- ---- 82.10 -1.30 83.40 2355 ---- ---- ---- ---- 81.20 -1.30 82.50 2360 ---- ---- ---- ---- 80.30 -1.20 81.50 2370 ---- ---- ---- ---- 78.50 -1.20 79.70 2380 ---- ---- ---- ---- 76.70 -1.20 77.90 2390 ---- ---- ---- ---- 75.10 -1.10 76.20 2400 ---- ---- ---- ---- 73.40 -1.20 74.60 2410 ---- ---- ---- ---- 71.80 -1.20 73.00 2420 ---- ---- ---- ---- 70.30 -1.10 71.40 2425 ---- ---- ---- ---- 69.50 -1.10 70.60 2430 ---- ---- ---- ---- 68.80 -1.10 69.90 2440 ---- ---- ---- ---- 67.30 -1.10 68.40 2450 ---- ---- ---- ---- 65.90 -1.00 66.90 2460 ---- ---- ---- ---- 64.50 -1.10 65.60 2475 ---- ---- ---- ---- 62.50 -1.00 63.50 2500 ---- ---- ---- ---- 59.40 -1.00 60.40 2525 ---- ---- ---- ---- 56.50 -.90 57.40 2550 ---- ---- ---- ---- 53.80 -.90 54.70 2575 ---- ---- ---- ---- 51.20 -.90 52.10 2600 ---- ---- ---- ---- 48.90 -.80 49.70 2625 ---- ---- ---- ---- 46.70 -.80 47.50 2650 ---- ---- ---- ---- 44.60 -.80 45.40 OG APR25 Gold Option CALL 1650 ---- ---- ---- ---- 474.60 -3.30 477.90 1675 ---- ---- ---- ---- 451.80 -3.30 455.10 1700 ---- ---- ---- ---- 429.60 -3.20 432.80 1725 ---- ---- ---- ---- 407.80 -3.10 410.90 1750 ---- ---- ---- ---- 386.40 -3.10 389.50 1775 ---- ---- ---- ---- 365.60 -3.10 368.70 1800 ---- ---- ---- ---- 345.30 -3.00 348.30 1825 ---- ---- ---- ---- 325.50 -2.90 328.40 1830 ---- ---- ---- ---- 321.60 -2.90 324.50 1840 ---- ---- ---- ---- 313.90 -2.90 316.80 1850 ---- ---- ---- ---- 306.30 -2.80 309.10 1860 ---- ---- ---- ---- 298.70 -2.80 301.50 1870 ---- ---- ---- ---- 291.30 -2.80 294.10 1880 ---- ---- ---- ---- 283.90 -2.80 286.70 1890 ---- ---- ---- ---- 276.70 -2.70 279.40 1900 ---- ---- ---- ---- 269.60 -2.60 272.20 1910 ---- ---- ---- ---- 262.60 -2.60 265.20 1920 ---- ---- ---- ---- 255.70 -2.60 258.30 1925 ---- ---- ---- ---- 252.30 ---- ---- 1930 ---- ---- ---- ---- 248.90 -2.60 251.50 1935 ---- ---- ---- ---- 245.60 -2.50 248.10 1940 ---- ---- ---- ---- 242.30 -2.50 244.80 1945 ---- ---- ---- ---- 239.00 -2.50 241.50 1950 ---- ---- ---- ---- 235.80 -2.50 238.30 1955 ---- ---- ---- ---- 232.60 -2.50 235.10 1960 ---- ---- ---- ---- 229.40 -2.50 231.90 1965 ---- ---- ---- ---- 226.30 -2.50 228.80 1970 ---- ---- ---- ---- 223.20 -2.50 225.70 1975 ---- ---- ---- ---- 220.20 -2.40 222.60 1980 ---- ---- ---- ---- 217.20 -2.40 219.60 1985 ---- ---- ---- ---- 214.20 -2.40 216.60 1990 ---- ---- ---- ---- 211.30 -2.40 213.70 1995 ---- ---- ---- ---- 208.50 -2.30 210.80 2000 ---- ---- ---- ---- 205.60 -2.40 208.00 2005 ---- ---- ---- ---- 202.80 -2.40 205.20 2010 ---- ---- ---- ---- 200.10 -2.30 202.40 2015 ---- ---- ---- ---- 197.30 -2.30 199.60 2020 ---- ---- ---- ---- 194.70 -2.20 196.90 2025 ---- ---- ---- ---- 192.00 -2.30 194.30 2030 ---- ---- ---- ---- 189.40 -2.20 191.60 2035 ---- ---- ---- ---- 186.80 -2.20 189.00 2040 ---- ---- ---- ---- 184.20 -2.30 186.50 2045 ---- ---- ---- ---- 181.70 -2.20 183.90 2050 ---- ---- ---- ---- 179.20 -2.20 181.40 2055 ---- ---- ---- ---- 176.80 -2.20 179.00 2060 ---- ---- ---- ---- 174.40 -2.10 176.50 2065 ---- ---- ---- ---- 172.00 -2.10 174.10 2070 ---- ---- ---- ---- 169.70 -2.10 171.80 2075 ---- ---- ---- ---- 167.40 -2.10 169.50 2080 ---- ---- ---- ---- 165.10 -2.10 167.20 2085 ---- ---- ---- ---- 162.90 -2.00 164.90 2090 ---- ---- ---- ---- 160.70 -2.00 162.70 2095 ---- ---- ---- ---- 158.50 -2.00 160.50 2100 ---- ---- ---- ---- 156.40 -2.00 158.40 2105 ---- ---- ---- ---- 154.30 -2.00 156.30 2110 ---- ---- ---- ---- 152.20 -2.00 154.20 2115 ---- ---- ---- ---- 150.20 -2.00 152.20 2120 ---- ---- ---- ---- 148.20 -2.00 150.20 2125 ---- ---- ---- ---- 146.30 -1.90 148.20 2130 ---- ---- ---- ---- 144.40 -1.90 146.30 2135 ---- ---- ---- ---- 142.50 -1.90 144.40 2140 ---- ---- ---- ---- 140.70 -1.80 142.50 2145 ---- ---- ---- ---- 138.90 -1.80 140.70 2150 ---- ---- ---- ---- 137.10 -1.80 138.90 2155 ---- ---- ---- ---- 135.40 -1.80 137.20 2160 ---- ---- ---- ---- 133.70 -1.80 135.50 2165 ---- ---- ---- ---- 132.00 -1.80 133.80 2170 ---- ---- ---- ---- 130.40 -1.70 132.10 2175 ---- ---- ---- ---- 128.70 -1.80 130.50 2180 ---- ---- ---- ---- 127.20 -1.70 128.90 2185 ---- ---- ---- ---- 125.60 -1.70 127.30 2190 ---- ---- ---- ---- 124.10 -1.70 125.80 2195 ---- ---- ---- ---- 122.60 -1.70 124.30 2200 ---- ---- ---- ---- 121.10 -1.70 122.80 2205 ---- ---- ---- ---- 119.60 -1.70 121.30 2210 ---- ---- ---- ---- 118.20 -1.60 119.80 2215 ---- ---- ---- ---- 116.80 -1.60 118.40 2220 ---- ---- ---- ---- 115.40 -1.60 117.00 2225 ---- ---- ---- ---- 114.00 -1.60 115.60 2230 ---- ---- ---- ---- 112.70 -1.60 114.30 2235 ---- ---- ---- ---- 111.40 -1.50 112.90 2240 ---- ---- ---- ---- 110.00 -1.60 111.60 2245 ---- ---- ---- ---- 108.80 -1.50 110.30 2250 ---- ---- ---- ---- 107.50 -1.50 109.00 2255 ---- ---- ---- ---- 106.20 -1.60 107.80 2260 ---- ---- ---- ---- 105.00 -1.50 106.50 2265 ---- ---- ---- ---- 103.80 -1.50 105.30 2270 ---- ---- ---- ---- 102.60 -1.50 104.10 2275 ---- ---- ---- ---- 101.40 -1.50 102.90 2280 ---- ---- ---- ---- 100.20 -1.50 101.70 2285 ---- ---- ---- ---- 99.10 -1.40 100.50 2290 ---- ---- ---- ---- 98.00 -1.40 99.40 2295 ---- ---- ---- ---- 96.80 -1.50 98.30 2300 ---- ---- ---- ---- 95.70 -1.40 97.10 2305 ---- ---- ---- ---- 94.70 -1.30 96.00 2310 ---- ---- ---- ---- 93.60 -1.40 95.00 2315 ---- ---- ---- ---- 92.50 -1.40 93.90 2320 ---- ---- ---- ---- 91.50 -1.40 92.90 2325 ---- ---- ---- ---- 90.50 -1.30 91.80 2330 ---- ---- ---- ---- 89.50 -1.30 90.80 2335 ---- ---- ---- ---- 88.50 -1.30 89.80 2340 ---- ---- ---- ---- 87.50 -1.30 88.80 2345 ---- ---- ---- ---- 86.50 -1.30 87.80 2350 ---- ---- ---- ---- 85.60 -1.30 86.90 2355 ---- ---- ---- ---- 84.70 -1.20 85.90 2360 ---- ---- ---- ---- 83.70 -1.30 85.00 2370 ---- ---- ---- ---- 81.90 -1.30 83.20 2380 ---- ---- ---- ---- 80.20 -1.20 81.40 2390 ---- ---- ---- ---- 78.50 -1.20 79.70 2400 ---- ---- ---- ---- 76.80 -1.20 78.00 2410 ---- ---- ---- ---- 75.20 -1.20 76.40 2420 ---- ---- ---- ---- 73.60 -1.20 74.80 2425 ---- ---- ---- ---- 72.90 ---- ---- 2430 ---- ---- ---- ---- 72.10 -1.10 73.20 2440 ---- ---- ---- ---- 70.60 -1.10 71.70 2450 ---- ---- ---- ---- 69.20 -1.10 70.30 2475 ---- ---- ---- ---- 65.80 -1.00 66.80 2500 ---- ---- ---- ---- 62.60 -1.00 63.60 2525 ---- ---- ---- ---- 59.70 -.90 60.60 2550 ---- ---- ---- ---- 56.90 -.90 57.80 2575 ---- ---- ---- ---- 54.30 -.90 55.20 2600 ---- ---- ---- ---- 51.90 -.90 52.80 2625 ---- ---- ---- ---- 49.70 -.80 50.50 2650 ---- ---- ---- ---- 47.60 -.80 48.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1102.30 -3.50 1105.80 1050 ---- ---- ---- ---- 1077.30 -3.50 1080.80 1075 ---- ---- ---- ---- 1052.30 -3.50 1055.80 1100 ---- ---- ---- ---- 1027.30 -3.50 1030.80 1125 ---- ---- ---- ---- 1002.30 -3.50 1005.80 1150 ---- ---- ---- ---- 977.30 -3.50 980.80 1175 ---- ---- ---- ---- 952.30 -3.50 955.80 1200 ---- ---- ---- ---- 927.30 -3.50 930.80 1220 ---- ---- ---- ---- 907.30 -3.50 910.80 1225 ---- ---- ---- ---- 902.30 -3.50 905.80 1230 ---- ---- ---- ---- 897.30 -3.50 900.80 1240 ---- ---- ---- ---- 887.30 -3.50 890.80 1250 ---- ---- ---- ---- 877.30 -3.50 880.80 1260 ---- ---- ---- ---- 867.30 -3.50 870.80 1270 ---- ---- ---- ---- 857.30 -3.50 860.80 1275 ---- ---- ---- ---- 852.30 -3.50 855.80 1280 ---- ---- ---- ---- 847.30 -3.50 850.80 1290 ---- ---- ---- ---- 837.30 -3.50 840.80 1300 ---- ---- ---- ---- 827.30 -3.50 830.80 1310 ---- ---- ---- ---- 817.30 -3.50 820.80 1315 ---- ---- ---- ---- 812.30 -3.50 815.80 1320 ---- ---- ---- ---- 807.30 -3.50 810.80 1325 ---- ---- ---- ---- 802.30 -3.50 805.80 1330 ---- ---- ---- ---- 797.30 -3.50 800.80 1335 ---- ---- ---- ---- 792.30 -3.50 795.80 1340 ---- ---- ---- ---- 787.30 -3.50 790.80 1345 ---- ---- ---- ---- 782.30 -3.50 785.80 1350 ---- ---- ---- ---- 777.30 -3.50 780.80 1355 ---- ---- ---- ---- 772.30 -3.50 775.80 1360 ---- ---- ---- ---- 767.30 -3.50 770.80 1365 ---- ---- ---- ---- 762.30 -3.50 765.80 1370 ---- ---- ---- ---- 757.30 -3.50 760.80 1375 ---- ---- ---- ---- 752.30 -3.50 755.80 1380 ---- ---- ---- ---- 747.30 -3.50 750.80 1385 ---- ---- ---- ---- 742.30 -3.50 745.80 1390 ---- ---- ---- ---- 737.30 -3.50 740.80 1395 ---- ---- ---- ---- 732.30 -3.50 735.80 1400 ---- ---- ---- ---- 727.30 -3.50 730.80 1405 ---- ---- ---- ---- 722.30 -3.50 725.80 1410 ---- ---- ---- ---- 717.30 -3.50 720.80 1415 ---- ---- ---- ---- 712.30 -3.50 715.80 1420 ---- ---- ---- ---- 707.30 -3.50 710.80 1425 ---- ---- ---- ---- 702.30 -3.50 705.80 1430 ---- ---- ---- ---- 697.30 -3.50 700.80 1435 ---- ---- ---- ---- 692.30 -3.50 695.80 1440 ---- ---- ---- ---- 687.30 -3.50 690.80 1445 ---- ---- ---- ---- 682.30 -3.50 685.80 1450 ---- ---- ---- ---- 677.30 -3.50 680.80 1455 ---- ---- ---- ---- 672.30 -3.50 675.80 1460 ---- ---- ---- ---- 667.30 -3.50 670.80 1465 ---- ---- ---- ---- 662.30 -3.50 665.80 1470 ---- ---- ---- ---- 657.30 -3.50 660.80 1475 ---- ---- ---- ---- 652.30 -3.50 655.80 1480 ---- ---- ---- ---- 647.30 -3.50 650.80 1485 ---- ---- ---- ---- 642.30 -3.50 645.80 1490 ---- ---- ---- ---- 637.30 -3.50 640.80 1495 ---- ---- ---- ---- 632.30 -3.50 635.80 1500 ---- ---- ---- ---- 627.30 -3.50 630.80 1505 ---- ---- ---- ---- 622.30 -3.50 625.80 1510 ---- ---- ---- ---- 617.30 -3.50 620.80 1515 ---- ---- ---- ---- 612.30 -3.50 615.80 1520 ---- ---- ---- ---- 607.30 -3.50 610.80 1525 ---- ---- ---- ---- 602.30 -3.50 605.80 1530 ---- ---- ---- ---- 597.30 -3.50 600.80 1535 ---- ---- ---- ---- 592.30 -3.50 595.80 1540 ---- ---- ---- ---- 587.30 -3.50 590.80 1545 ---- ---- ---- ---- 582.40 -3.50 585.90 1550 ---- ---- ---- ---- 577.40 -3.50 580.90 1555 ---- ---- ---- ---- 572.50 -3.50 576.00 1560 ---- ---- ---- ---- 567.60 -3.50 571.10 1565 ---- ---- ---- ---- 562.70 -3.50 566.20 1570 ---- ---- ---- ---- 557.90 -3.40 561.30 1575 ---- ---- ---- ---- 553.10 -3.40 556.50 1580 ---- ---- ---- ---- 548.20 -3.40 551.60 1585 ---- ---- ---- ---- 543.40 -3.40 546.80 1590 ---- ---- ---- ---- 538.70 -3.40 542.10 1595 ---- ---- ---- ---- 533.90 -3.40 537.30 1600 ---- ---- ---- ---- 529.10 -3.40 532.50 1605 ---- ---- ---- ---- 524.40 -3.40 527.80 1610 ---- ---- ---- ---- 519.70 -3.40 523.10 1615 ---- ---- ---- ---- 515.00 -3.40 518.40 1620 ---- ---- ---- ---- 510.40 -3.30 513.70 1625 ---- ---- ---- ---- 505.70 -3.30 509.00 1630 ---- ---- ---- ---- 501.10 -3.30 504.40 1635 ---- ---- ---- ---- 496.50 -3.30 499.80 1640 ---- ---- ---- ---- 491.90 -3.30 495.20 1645 ---- ---- ---- ---- 487.30 -3.30 490.60 1650 ---- ---- ---- ---- 482.70 -3.30 486.00 1655 ---- ---- ---- ---- 478.20 -3.30 481.50 1660 ---- ---- ---- ---- 473.70 -3.30 477.00 1665 ---- ---- ---- ---- 469.20 -3.20 472.40 1670 ---- ---- ---- ---- 464.70 -3.30 468.00 1675 ---- ---- ---- ---- 460.20 -3.30 463.50 1680 ---- ---- ---- ---- 455.80 -3.20 459.00 1685 ---- ---- ---- ---- 451.40 -3.20 454.60 1690 ---- ---- ---- ---- 447.00 -3.20 450.20 1695 ---- ---- ---- ---- 442.60 -3.20 445.80 1700 ---- ---- ---- ---- 438.20 -3.20 441.40 1705 ---- ---- ---- ---- 433.90 -3.10 437.00 1710 ---- ---- ---- ---- 429.50 -3.20 432.70 1715 ---- ---- ---- ---- 425.20 -3.20 428.40 1720 ---- ---- ---- ---- 420.90 -3.20 424.10 1725 ---- ---- ---- ---- 416.60 -3.20 419.80 1730 ---- ---- ---- ---- 412.40 -3.10 415.50 1735 ---- ---- ---- ---- 408.10 -3.10 411.20 1740 ---- ---- ---- ---- 403.90 -3.10 407.00 1745 ---- ---- ---- ---- 399.70 -3.10 402.80 1750 ---- ---- ---- ---- 395.50 -3.10 398.60 1755 ---- ---- ---- ---- 391.40 -3.00 394.40 1760 ---- ---- ---- ---- 387.20 -3.10 390.30 1765 ---- ---- ---- ---- 383.10 -3.00 386.10 1770 ---- ---- ---- ---- 379.00 -3.00 382.00 1775 ---- ---- ---- ---- 374.90 -3.00 377.90 1780 ---- ---- ---- ---- 370.90 -3.00 373.90 1785 ---- ---- ---- ---- 366.80 -3.00 369.80 1790 ---- ---- ---- ---- 362.80 -3.00 365.80 1795 ---- ---- ---- ---- 358.80 -2.90 361.70 1800 ---- ---- ---- ---- 354.80 -2.90 357.70 1805 ---- ---- ---- ---- 350.80 -3.00 353.80 1810 ---- ---- ---- ---- 346.90 -2.90 349.80 1815 ---- ---- ---- ---- 342.90 -3.00 345.90 1820 ---- ---- ---- ---- 339.00 -2.90 341.90 1825 ---- ---- ---- ---- 335.10 -2.90 338.00 1830 ---- ---- ---- ---- 331.30 -2.90 334.20 1835 ---- ---- ---- ---- 327.40 -2.90 330.30 1840 ---- ---- ---- ---- 323.60 -2.90 326.50 1845 ---- ---- ---- ---- 319.80 -2.80 322.60 1850 ---- ---- ---- ---- 316.00 -2.80 318.80 1855 ---- ---- ---- ---- 312.30 -2.80 315.10 1860 ---- ---- ---- ---- 308.50 -2.80 311.30 1865 ---- ---- ---- ---- 304.80 -2.80 307.60 1870 ---- ---- ---- ---- 301.10 -2.80 303.90 1875 ---- ---- ---- ---- 297.40 -2.80 300.20 1880 ---- ---- ---- ---- 293.80 -2.70 296.50 1885 ---- ---- ---- ---- 290.20 -2.70 292.90 1890 ---- ---- ---- ---- 286.60 -2.70 289.30 1895 ---- ---- ---- ---- 283.00 -2.70 285.70 1900 ---- ---- ---- ---- 279.50 -2.70 282.20 1905 ---- ---- ---- ---- 276.00 -2.70 278.70 1910 ---- ---- ---- ---- 272.50 -2.70 275.20 1915 ---- ---- ---- ---- 269.10 -2.60 271.70 1920 ---- ---- ---- ---- 265.70 -2.60 268.30 1925 ---- ---- ---- ---- 262.30 -2.60 264.90 1930 ---- ---- ---- ---- 258.90 -2.60 261.50 1935 ---- ---- ---- ---- 255.60 -2.60 258.20 1940 ---- ---- ---- ---- 252.40 -2.50 254.90 1945 ---- ---- ---- ---- 249.10 -2.60 251.70 1950 ---- ---- ---- ---- 245.90 -2.50 248.40 1955 ---- ---- ---- ---- 242.70 -2.50 245.20 1960 ---- ---- ---- ---- 239.60 -2.50 242.10 1965 ---- ---- ---- ---- 236.50 -2.50 239.00 1970 ---- ---- ---- ---- 233.40 -2.50 235.90 1975 ---- ---- ---- ---- 230.40 -2.50 232.90 1980 ---- ---- ---- ---- 227.40 -2.50 229.90 1985 ---- ---- ---- ---- 224.50 -2.40 226.90 1990 ---- ---- ---- ---- 221.60 -2.40 224.00 1995 ---- ---- ---- ---- 218.70 -2.40 221.10 2000 ---- ---- ---- ---- 215.90 -2.30 218.20 2005 ---- ---- ---- ---- 213.10 -2.30 215.40 2010 ---- ---- ---- ---- 210.30 -2.30 212.60 2015 ---- ---- ---- ---- 207.60 -2.30 209.90 2020 ---- ---- ---- ---- 204.90 -2.30 207.20 2025 ---- ---- ---- ---- 202.20 -2.30 204.50 2030 ---- ---- ---- ---- 199.60 -2.20 201.80 2035 ---- ---- ---- ---- 197.00 -2.20 199.20 2040 ---- ---- ---- ---- 194.40 -2.30 196.70 2045 ---- ---- ---- ---- 191.90 -2.20 194.10 2050 ---- ---- ---- ---- 189.40 -2.20 191.60 2055 ---- ---- ---- ---- 187.00 -2.20 189.20 2060 ---- ---- ---- ---- 184.60 -2.10 186.70 2065 ---- ---- ---- ---- 182.20 -2.10 184.30 2070 ---- ---- ---- ---- 179.80 -2.20 182.00 2075 ---- ---- ---- ---- 177.50 -2.10 179.60 2080 ---- ---- ---- ---- 175.20 -2.10 177.30 2085 ---- ---- ---- ---- 173.00 -2.10 175.10 2090 ---- ---- ---- ---- 170.80 -2.10 172.90 2095 ---- ---- ---- ---- 168.60 -2.10 170.70 2100 ---- ---- ---- ---- 166.50 -2.00 168.50 2105 ---- ---- ---- ---- 164.40 -2.00 166.40 2110 ---- ---- ---- ---- 162.30 -2.00 164.30 2115 ---- ---- ---- ---- 160.30 -2.00 162.30 2120 ---- ---- ---- ---- 158.30 -2.00 160.30 2125 ---- ---- ---- ---- 156.30 -2.00 158.30 2130 ---- ---- ---- ---- 154.40 -1.90 156.30 2135 ---- ---- ---- ---- 152.50 -1.90 154.40 2140 ---- ---- ---- ---- 150.70 -1.90 152.60 2145 ---- ---- ---- ---- 148.80 -1.90 150.70 2150 ---- ---- ---- ---- 147.10 -1.80 148.90 2155 ---- ---- ---- ---- 145.30 -1.80 147.10 2160 ---- ---- ---- ---- 143.60 -1.80 145.40 2165 ---- ---- ---- ---- 141.90 -1.80 143.70 2170 ---- ---- ---- ---- 140.20 -1.80 142.00 2175 ---- ---- ---- ---- 138.60 -1.80 140.40 2180 ---- ---- ---- ---- 137.00 -1.70 138.70 2185 ---- ---- ---- ---- 135.40 -1.80 137.20 2190 ---- ---- ---- ---- 133.90 -1.70 135.60 2195 ---- ---- ---- ---- 132.30 -1.80 134.10 2200 ---- ---- ---- ---- 130.80 -1.80 132.60 2205 ---- ---- ---- ---- 129.40 -1.70 131.10 2210 ---- ---- ---- ---- 127.90 -1.70 129.60 2215 ---- ---- ---- ---- 126.50 -1.70 128.20 2220 ---- ---- ---- ---- 125.10 -1.70 126.80 2225 ---- ---- ---- ---- 123.80 -1.60 125.40 2230 ---- ---- ---- ---- 122.40 -1.70 124.10 2235 ---- ---- ---- ---- 121.10 -1.60 122.70 2240 ---- ---- ---- ---- 119.80 -1.60 121.40 2245 ---- ---- ---- ---- 118.50 -1.60 120.10 2250 ---- ---- ---- ---- 117.30 -1.60 118.90 2255 ---- ---- ---- ---- 116.10 -1.50 117.60 2260 ---- ---- ---- ---- 114.90 -1.50 116.40 2265 ---- ---- ---- ---- 113.70 -1.50 115.20 2270 ---- ---- ---- ---- 112.50 -1.50 114.00 2275 ---- ---- ---- ---- 111.30 -1.60 112.90 2280 ---- ---- ---- ---- 110.20 -1.50 111.70 2285 ---- ---- ---- ---- 109.10 -1.50 110.60 2290 ---- ---- ---- ---- 108.00 -1.50 109.50 2295 ---- ---- ---- ---- 106.90 -1.50 108.40 2300 ---- ---- ---- ---- 105.90 -1.40 107.30 2305 ---- ---- ---- ---- 104.80 -1.50 106.30 2310 ---- ---- ---- ---- 103.80 -1.40 105.20 2315 ---- ---- ---- ---- 102.80 -1.40 104.20 2320 ---- ---- ---- ---- 101.80 -1.40 103.20 2325 ---- ---- ---- ---- 100.80 -1.40 102.20 2330 ---- ---- ---- ---- 99.80 -1.40 101.20 2335 ---- ---- ---- ---- 98.90 -1.40 100.30 2340 ---- ---- ---- ---- 97.90 -1.40 99.30 2345 ---- ---- ---- ---- 97.00 -1.40 98.40 2350 ---- ---- ---- ---- 96.10 -1.30 97.40 2355 ---- ---- ---- ---- 95.20 -1.30 96.50 2360 ---- ---- ---- ---- 94.30 -1.30 95.60 2365 ---- ---- ---- ---- 93.40 -1.40 94.80 2370 ---- ---- ---- ---- 92.60 -1.30 93.90 2375 ---- ---- ---- ---- 91.70 -1.30 93.00 2380 ---- ---- ---- ---- 90.90 -1.30 92.20 2385 ---- ---- ---- ---- 90.10 -1.20 91.30 2390 ---- ---- ---- ---- 89.30 -1.20 90.50 2395 ---- ---- ---- ---- 88.50 -1.20 89.70 2400 ---- ---- ---- ---- 87.70 -1.20 88.90 2405 ---- ---- ---- ---- 86.90 -1.20 88.10 2410 ---- ---- ---- ---- 86.10 -1.20 87.30 2415 ---- ---- ---- ---- 85.40 -1.20 86.60 2420 ---- ---- ---- ---- 84.60 -1.20 85.80 2425 ---- ---- ---- ---- 83.90 -1.20 85.10 2430 ---- ---- ---- ---- 83.10 -1.20 84.30 2435 ---- ---- ---- ---- 82.40 -1.20 83.60 2440 ---- ---- ---- ---- 81.70 -1.20 82.90 2450 ---- ---- ---- ---- 80.30 -1.20 81.50 2460 ---- ---- ---- ---- 79.00 -1.10 80.10 2470 ---- ---- ---- ---- 77.70 -1.10 78.80 2475 ---- ---- ---- ---- 77.10 -1.10 78.20 2480 ---- ---- ---- ---- 76.40 -1.10 77.50 2490 ---- ---- ---- ---- 75.20 -1.10 76.30 2500 ---- ---- ---- ---- 74.00 -1.10 75.10 2510 ---- ---- ---- ---- 72.80 -1.10 73.90 2520 ---- ---- ---- ---- 71.70 -1.00 72.70 2525 ---- ---- ---- ---- 71.10 -1.10 72.20 2530 ---- ---- ---- ---- 70.60 -1.00 71.60 2550 ---- ---- ---- ---- 68.40 -1.00 69.40 2575 ---- ---- ---- ---- 65.90 -1.00 66.90 2600 ---- ---- ---- ---- 63.60 -.90 64.50 2625 ---- ---- ---- ---- 61.40 -.90 62.30 2650 ---- ---- ---- ---- 59.40 -.90 60.30 2675 ---- ---- ---- ---- 57.50 -.80 58.30 2700 ---- ---- ---- ---- 55.70 -.80 56.50 700 2725 ---- ---- ---- ---- 54.00 -.80 54.80 2750 ---- ---- ---- ---- 52.40 -.80 53.20 2775 ---- ---- ---- ---- 51.00 -.70 51.70 2800 ---- ---- ---- ---- 49.60 -.70 50.30 2825 ---- ---- ---- ---- 48.30 -.70 49.00 2850 ---- ---- ---- ---- 47.00 -.70 47.70 2875 ---- ---- ---- ---- 45.90 -.70 46.60 2900 ---- ---- ---- ---- 44.80 -.70 45.50 2925 ---- ---- ---- ---- 43.80 -.70 44.50 2950 ---- ---- ---- ---- 42.90 -.60 43.50 2975 ---- ---- ---- ---- 42.00 -.60 42.60 3000 ---- ---- ---- ---- 41.10 -.60 41.70 3100 ---- ---- ---- ---- 38.20 -.60 38.80 3200 ---- ---- ---- ---- 35.90 -.60 36.50 3300 ---- ---- ---- ---- 34.20 -.50 34.70 3400 ---- ---- ---- ---- 32.80 -.50 33.30 3500 ---- ---- ---- ---- 31.70 -.50 32.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1079.30 -3.50 1082.80 1100 ---- ---- ---- ---- 1054.30 -3.50 1057.80 1125 ---- ---- ---- ---- 1029.30 -3.50 1032.80 1150 ---- ---- ---- ---- 1004.30 -3.50 1007.80 1175 ---- ---- ---- ---- 979.30 -3.50 982.80 1200 ---- ---- ---- ---- 954.30 -3.50 957.80 1225 ---- ---- ---- ---- 929.30 -3.50 932.80 1250 ---- ---- ---- ---- 904.30 -3.50 907.80 1270 ---- ---- ---- ---- 884.30 -3.50 887.80 1275 ---- ---- ---- ---- 879.30 -3.50 882.80 1280 ---- ---- ---- ---- 874.30 -3.50 877.80 1290 ---- ---- ---- ---- 864.30 -3.50 867.80 1300 ---- ---- ---- ---- 854.30 -3.50 857.80 1310 ---- ---- ---- ---- 844.30 -3.50 847.80 1320 ---- ---- ---- ---- 834.30 -3.50 837.80 1325 ---- ---- ---- ---- 829.30 -3.50 832.80 1330 ---- ---- ---- ---- 824.30 -3.50 827.80 1340 ---- ---- ---- ---- 814.30 -3.50 817.80 1350 ---- ---- ---- ---- 804.30 -3.50 807.80 1360 ---- ---- ---- ---- 794.30 -3.50 797.80 1370 ---- ---- ---- ---- 784.30 -3.50 787.80 1375 ---- ---- ---- ---- 779.30 -3.50 782.80 1380 ---- ---- ---- ---- 774.30 -3.50 777.80 1385 ---- ---- ---- ---- 769.30 -3.50 772.80 1390 ---- ---- ---- ---- 764.30 -3.50 767.80 1395 ---- ---- ---- ---- 759.30 -3.50 762.80 1400 ---- ---- ---- ---- 754.30 -3.50 757.80 1405 ---- ---- ---- ---- 749.30 -3.50 752.80 1410 ---- ---- ---- ---- 744.30 -3.50 747.80 1415 ---- ---- ---- ---- 739.30 -3.50 742.80 1420 ---- ---- ---- ---- 734.30 -3.50 737.80 1425 ---- ---- ---- ---- 729.30 -3.50 732.80 1430 ---- ---- ---- ---- 724.30 -3.50 727.80 1435 ---- ---- ---- ---- 719.30 -3.50 722.80 1440 ---- ---- ---- ---- 714.30 -3.50 717.80 1445 ---- ---- ---- ---- 709.30 -3.50 712.80 1450 ---- ---- ---- ---- 704.30 -3.50 707.80 1455 ---- ---- ---- ---- 699.30 -3.50 702.80 1460 ---- ---- ---- ---- 694.30 -3.50 697.80 1465 ---- ---- ---- ---- 689.30 -3.50 692.80 1470 ---- ---- ---- ---- 684.30 -3.50 687.80 1475 ---- ---- ---- ---- 679.30 -3.50 682.80 1480 ---- ---- ---- ---- 674.30 -3.50 677.80 1485 ---- ---- ---- ---- 669.30 -3.50 672.80 1490 ---- ---- ---- ---- 664.30 -3.50 667.80 1495 ---- ---- ---- ---- 659.30 -3.50 662.80 1500 ---- ---- ---- ---- 654.30 -3.50 657.80 1505 ---- ---- ---- ---- 649.30 -3.50 652.80 1510 ---- ---- ---- ---- 644.30 -3.50 647.80 1515 ---- ---- ---- ---- 639.40 -3.50 642.90 1520 ---- ---- ---- ---- 634.50 -3.40 637.90 1525 ---- ---- ---- ---- 629.50 -3.50 633.00 1530 ---- ---- ---- ---- 624.70 -3.40 628.10 1535 ---- ---- ---- ---- 619.80 -3.40 623.20 1540 ---- ---- ---- ---- 614.90 -3.50 618.40 1545 ---- ---- ---- ---- 610.10 -3.40 613.50 1550 ---- ---- ---- ---- 605.30 -3.40 608.70 1555 ---- ---- ---- ---- 600.50 -3.40 603.90 1560 ---- ---- ---- ---- 595.70 -3.40 599.10 1565 ---- ---- ---- ---- 590.90 -3.50 594.40 1570 ---- ---- ---- ---- 586.20 -3.40 589.60 1575 ---- ---- ---- ---- 581.50 -3.40 584.90 1580 ---- ---- ---- ---- 576.80 -3.40 580.20 1585 ---- ---- ---- ---- 572.10 -3.40 575.50 1590 ---- ---- ---- ---- 567.40 -3.40 570.80 1595 ---- ---- ---- ---- 562.80 -3.30 566.10 1600 ---- ---- ---- ---- 558.20 -3.30 561.50 1605 ---- ---- ---- ---- 553.50 -3.40 556.90 1610 ---- ---- ---- ---- 549.00 -3.30 552.30 1615 ---- ---- ---- ---- 544.40 -3.30 547.70 1620 ---- ---- ---- ---- 539.80 -3.30 543.10 1625 ---- ---- ---- ---- 535.30 -3.30 538.60 1630 ---- ---- ---- ---- 530.80 -3.30 534.10 1635 ---- ---- ---- ---- 526.30 -3.20 529.50 1640 ---- ---- ---- ---- 521.80 -3.30 525.10 1645 ---- ---- ---- ---- 517.30 -3.30 520.60 1650 ---- ---- ---- ---- 512.90 -3.20 516.10 1655 ---- ---- ---- ---- 508.40 -3.30 511.70 1660 ---- ---- ---- ---- 504.00 -3.30 507.30 1665 ---- ---- ---- ---- 499.60 -3.20 502.80 1670 ---- ---- ---- ---- 495.20 -3.30 498.50 1675 ---- ---- ---- ---- 490.90 -3.20 494.10 1680 ---- ---- ---- ---- 486.50 -3.20 489.70 1685 ---- ---- ---- ---- 482.20 -3.20 485.40 1690 ---- ---- ---- ---- 477.90 -3.20 481.10 1695 ---- ---- ---- ---- 473.60 -3.20 476.80 1700 ---- ---- ---- ---- 469.30 -3.20 472.50 1705 ---- ---- ---- ---- 465.10 -3.10 468.20 1710 ---- ---- ---- ---- 460.80 -3.20 464.00 1715 ---- ---- ---- ---- 456.60 -3.10 459.70 1720 ---- ---- ---- ---- 452.40 -3.10 455.50 1725 ---- ---- ---- ---- 448.20 -3.10 451.30 1730 ---- ---- ---- ---- 444.10 -3.10 447.20 1735 ---- ---- ---- ---- 439.90 -3.10 443.00 1740 ---- ---- ---- ---- 435.80 -3.10 438.90 1745 ---- ---- ---- ---- 431.70 -3.00 434.70 1750 ---- ---- ---- ---- 427.60 -3.00 430.60 1755 ---- ---- ---- ---- 423.50 -3.00 426.50 1760 ---- ---- ---- ---- 419.40 -3.10 422.50 1765 ---- ---- ---- ---- 415.40 -3.00 418.40 1770 ---- ---- ---- ---- 411.40 -3.00 414.40 1775 ---- ---- ---- ---- 407.40 -3.00 410.40 1780 ---- ---- ---- ---- 403.40 -3.00 406.40 1785 ---- ---- ---- ---- 399.40 -3.00 402.40 1790 ---- ---- ---- ---- 395.40 -3.00 398.40 1795 ---- ---- ---- ---- 391.50 -3.00 394.50 1800 ---- ---- ---- ---- 387.60 -2.90 390.50 1805 ---- ---- ---- ---- 383.70 -2.90 386.60 1810 ---- ---- ---- ---- 379.80 -2.90 382.70 1815 ---- ---- ---- ---- 375.90 -3.00 378.90 1820 ---- ---- ---- ---- 372.10 -2.90 375.00 1825 ---- ---- ---- ---- 368.30 -2.90 371.20 1830 ---- ---- ---- ---- 364.50 -2.80 367.30 1835 ---- ---- ---- ---- 360.70 -2.80 363.50 1840 ---- ---- ---- ---- 356.90 -2.90 359.80 1845 ---- ---- ---- ---- 353.20 -2.80 356.00 1850 ---- ---- ---- ---- 349.40 -2.90 352.30 1855 ---- ---- ---- ---- 345.70 -2.80 348.50 1860 ---- ---- ---- ---- 342.00 -2.80 344.80 1865 ---- ---- ---- ---- 338.30 -2.80 341.10 1870 ---- ---- ---- ---- 334.70 -2.80 337.50 1875 ---- ---- ---- ---- 331.00 -2.80 333.80 1880 ---- ---- ---- ---- 327.40 -2.80 330.20 1885 ---- ---- ---- ---- 323.80 -2.80 326.60 1890 ---- ---- ---- ---- 320.20 -2.80 323.00 1895 ---- ---- ---- ---- 316.70 -2.70 319.40 1900 ---- ---- ---- ---- 313.20 -2.70 315.90 1905 ---- ---- ---- ---- 309.70 -2.70 312.40 1910 ---- ---- ---- ---- 306.20 -2.70 308.90 1915 ---- ---- ---- ---- 302.70 -2.70 305.40 1920 ---- ---- ---- ---- 299.30 -2.70 302.00 1925 ---- ---- ---- ---- 295.90 -2.60 298.50 1930 ---- ---- ---- ---- 292.50 -2.70 295.20 1935 ---- ---- ---- ---- 289.20 -2.60 291.80 1940 ---- ---- ---- ---- 285.90 -2.60 288.50 1945 ---- ---- ---- ---- 282.60 -2.60 285.20 1950 ---- ---- ---- ---- 279.30 -2.60 281.90 1955 ---- ---- ---- ---- 276.10 -2.60 278.70 1960 ---- ---- ---- ---- 272.90 -2.60 275.50 1965 ---- ---- ---- ---- 269.80 -2.50 272.30 1970 ---- ---- ---- ---- 266.70 -2.50 269.20 1975 ---- ---- ---- ---- 263.60 -2.50 266.10 1980 ---- ---- ---- ---- 260.50 -2.50 263.00 1985 ---- ---- ---- ---- 257.50 -2.50 260.00 1990 ---- ---- ---- ---- 254.60 -2.40 257.00 1995 ---- ---- ---- ---- 251.60 -2.40 254.00 2000 ---- ---- ---- ---- 248.70 -2.40 251.10 2005 ---- ---- ---- ---- 245.80 -2.40 248.20 2010 ---- ---- ---- ---- 243.00 -2.40 245.40 2015 ---- ---- ---- ---- 240.20 -2.40 242.60 2020 ---- ---- ---- ---- 237.40 -2.40 239.80 2025 ---- ---- ---- ---- 234.70 -2.40 237.10 2030 ---- ---- ---- ---- 232.00 -2.40 234.40 2035 ---- ---- ---- ---- 229.40 -2.30 231.70 2040 ---- ---- ---- ---- 226.80 -2.30 229.10 2045 ---- ---- ---- ---- 224.20 -2.20 226.40 2050 ---- ---- ---- ---- 221.60 -2.30 223.90 2055 ---- ---- ---- ---- 219.10 -2.20 221.30 2060 ---- ---- ---- ---- 216.60 -2.20 218.80 2065 ---- ---- ---- ---- 214.10 -2.30 216.40 2070 ---- ---- ---- ---- 211.70 -2.20 213.90 2075 ---- ---- ---- ---- 209.30 -2.20 211.50 2080 ---- ---- ---- ---- 207.00 -2.20 209.20 2085 ---- ---- ---- ---- 204.60 -2.20 206.80 2090 ---- ---- ---- ---- 202.40 -2.10 204.50 2095 ---- ---- ---- ---- 200.10 -2.10 202.20 2100 ---- ---- ---- ---- 197.90 -2.10 200.00 2105 ---- ---- ---- ---- 195.70 -2.10 197.80 2110 ---- ---- ---- ---- 193.50 -2.10 195.60 2115 ---- ---- ---- ---- 191.40 -2.10 193.50 2120 ---- ---- ---- ---- 189.30 -2.10 191.40 2125 ---- ---- ---- ---- 187.20 -2.10 189.30 2130 ---- ---- ---- ---- 185.20 -2.00 187.20 2135 ---- ---- ---- ---- 183.20 -2.00 185.20 2140 ---- ---- ---- ---- 181.30 -2.00 183.30 2145 ---- ---- ---- ---- 179.30 -2.00 181.30 2150 ---- ---- ---- ---- 177.50 -1.90 179.40 2155 ---- ---- ---- ---- 175.60 -1.90 177.50 2160 ---- ---- ---- ---- 173.80 -1.90 175.70 2165 ---- ---- ---- ---- 172.00 -1.90 173.90 2170 ---- ---- ---- ---- 170.20 -1.90 172.10 2175 ---- ---- ---- ---- 168.50 -1.90 170.40 2180 ---- ---- ---- ---- 166.80 -1.90 168.70 2185 ---- ---- ---- ---- 165.10 -1.90 167.00 2190 ---- ---- ---- ---- 163.50 -1.80 165.30 2195 ---- ---- ---- ---- 161.90 -1.80 163.70 2200 ---- ---- ---- ---- 160.30 -1.80 162.10 2205 ---- ---- ---- ---- 158.70 -1.90 160.60 2210 ---- ---- ---- ---- 157.20 -1.80 159.00 2215 ---- ---- ---- ---- 155.70 -1.80 157.50 2220 ---- ---- ---- ---- 154.30 -1.70 156.00 2225 ---- ---- ---- ---- 152.80 -1.80 154.60 2230 ---- ---- ---- ---- 151.40 -1.70 153.10 2235 ---- ---- ---- ---- 150.00 -1.70 151.70 2240 ---- ---- ---- ---- 148.60 -1.80 150.40 2245 ---- ---- ---- ---- 147.30 -1.70 149.00 2250 ---- ---- ---- ---- 146.00 -1.70 147.70 2255 ---- ---- ---- ---- 144.60 -1.70 146.30 2260 ---- ---- ---- ---- 143.40 -1.60 145.00 2265 ---- ---- ---- ---- 142.10 -1.70 143.80 2270 ---- ---- ---- ---- 140.90 -1.60 142.50 2275 ---- ---- ---- ---- 139.70 -1.60 141.30 2280 ---- ---- ---- ---- 138.50 -1.60 140.10 2285 ---- ---- ---- ---- 137.30 -1.60 138.90 2290 ---- ---- ---- ---- 136.10 -1.60 137.70 2295 ---- ---- ---- ---- 135.00 -1.60 136.60 2300 ---- ---- ---- ---- 133.80 -1.60 135.40 2305 ---- ---- ---- ---- 132.70 -1.60 134.30 2310 ---- ---- ---- ---- 131.60 -1.60 133.20 2315 ---- ---- ---- ---- 130.60 -1.50 132.10 2320 ---- ---- ---- ---- 129.50 -1.60 131.10 2325 ---- ---- ---- ---- 128.50 -1.50 130.00 2330 ---- ---- ---- ---- 127.40 -1.60 129.00 2335 ---- ---- ---- ---- 126.40 -1.60 128.00 2340 ---- ---- ---- ---- 125.40 -1.50 126.90 2345 ---- ---- ---- ---- 124.50 -1.50 126.00 2350 ---- ---- ---- ---- 123.50 -1.50 125.00 2355 ---- ---- ---- ---- 122.50 -1.50 124.00 2360 ---- ---- ---- ---- 121.60 -1.50 123.10 2365 ---- ---- ---- ---- 120.70 -1.40 122.10 2370 ---- ---- ---- ---- 119.80 -1.40 121.20 2375 ---- ---- ---- ---- 118.90 -1.40 120.30 2380 ---- ---- ---- ---- 118.00 -1.40 119.40 2385 ---- ---- ---- ---- 117.10 -1.40 118.50 2390 ---- ---- ---- ---- 116.20 -1.40 117.60 2395 ---- ---- ---- ---- 115.40 -1.40 116.80 2400 ---- ---- ---- ---- 114.50 -1.40 115.90 2405 ---- ---- ---- ---- 113.70 -1.40 115.10 2410 ---- ---- ---- ---- 112.90 -1.30 114.20 2415 ---- ---- ---- ---- 112.00 -1.40 113.40 2420 ---- ---- ---- ---- 111.20 -1.40 112.60 2425 ---- ---- ---- ---- 110.40 -1.40 111.80 2430 ---- ---- ---- ---- 109.70 -1.30 111.00 2435 ---- ---- ---- ---- 108.90 -1.30 110.20 2440 ---- ---- ---- ---- 108.10 -1.40 109.50 2445 ---- ---- ---- ---- 107.40 -1.30 108.70 2450 ---- ---- ---- ---- 106.60 -1.30 107.90 2455 ---- ---- ---- ---- 105.90 -1.30 107.20 2460 ---- ---- ---- ---- 105.20 -1.30 106.50 2470 ---- ---- ---- ---- 103.80 -1.20 105.00 2475 ---- ---- ---- ---- 103.10 -1.20 104.30 2480 ---- ---- ---- ---- 102.40 -1.20 103.60 2490 ---- ---- ---- ---- 101.00 -1.30 102.30 2500 ---- ---- ---- ---- 99.70 -1.30 101.00 2510 ---- ---- ---- ---- 98.50 -1.20 99.70 2520 ---- ---- ---- ---- 97.20 -1.20 98.40 2525 ---- ---- ---- ---- 96.60 -1.20 97.80 2530 ---- ---- ---- ---- 96.00 -1.20 97.20 2540 ---- ---- ---- ---- 94.80 -1.20 96.00 2550 ---- ---- ---- ---- 93.70 -1.10 94.80 2560 ---- ---- ---- ---- 92.50 -1.20 93.70 2575 ---- ---- ---- ---- 90.90 -1.10 92.00 2600 ---- ---- ---- ---- 88.30 -1.10 89.40 2625 ---- ---- ---- ---- 85.90 -1.10 87.00 2650 ---- ---- ---- ---- 83.60 -1.10 84.70 2675 ---- ---- ---- ---- 81.50 -1.00 82.50 2700 ---- ---- ---- ---- 79.50 -1.00 80.50 2725 ---- ---- ---- ---- 77.60 -.90 78.50 2750 ---- ---- ---- ---- 75.80 -.90 76.70 3000 ---- ---- ---- ---- 62.90 -.70 63.60 2500 3500 ---- ---- ---- ---- 52.30 -.60 52.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 844.00 -3.50 847.50 1350 ---- ---- ---- ---- 819.00 -3.50 822.50 1375 ---- ---- ---- ---- 794.00 -3.50 797.50 1400 ---- ---- ---- ---- 769.00 -3.50 772.50 1425 ---- ---- ---- ---- 744.00 -3.50 747.50 1450 ---- ---- ---- ---- 719.00 -3.50 722.50 1475 ---- ---- ---- ---- 694.00 -3.50 697.50 1500 ---- ---- ---- ---- 669.40 -3.50 672.90 1520 ---- ---- ---- ---- 650.10 -3.50 653.60 1525 ---- ---- ---- ---- 645.30 -3.50 648.80 1530 ---- ---- ---- ---- 640.60 -3.40 644.00 1540 ---- ---- ---- ---- 631.10 -3.40 634.50 1550 ---- ---- ---- ---- 621.70 -3.40 625.10 1560 ---- ---- ---- ---- 612.40 -3.40 615.80 1570 ---- ---- ---- ---- 603.10 -3.40 606.50 1575 ---- ---- ---- ---- 598.50 -3.40 601.90 1580 ---- ---- ---- ---- 593.90 -3.40 597.30 1590 ---- ---- ---- ---- 584.80 -3.40 588.20 1600 ---- ---- ---- ---- 575.80 -3.30 579.10 1610 ---- ---- ---- ---- 566.80 -3.30 570.10 1615 ---- ---- ---- ---- 562.30 -3.30 565.60 1620 ---- ---- ---- ---- 557.90 -3.30 561.20 1625 ---- ---- ---- ---- 553.50 -3.30 556.80 1630 ---- ---- ---- ---- 549.10 -3.20 552.30 1635 ---- ---- ---- ---- 544.70 -3.20 547.90 1640 ---- ---- ---- ---- 540.30 -3.30 543.60 1645 ---- ---- ---- ---- 535.90 -3.30 539.20 1650 ---- ---- ---- ---- 531.60 -3.30 534.90 1655 ---- ---- ---- ---- 527.30 -3.20 530.50 1660 ---- ---- ---- ---- 523.00 -3.20 526.20 1665 ---- ---- ---- ---- 518.70 -3.20 521.90 1670 ---- ---- ---- ---- 514.40 -3.20 517.60 1675 ---- ---- ---- ---- 510.20 -3.20 513.40 1680 ---- ---- ---- ---- 505.90 -3.20 509.10 1685 ---- ---- ---- ---- 501.70 -3.20 504.90 1690 ---- ---- ---- ---- 497.50 -3.20 500.70 1695 ---- ---- ---- ---- 493.30 -3.20 496.50 1700 ---- ---- ---- ---- 489.10 -3.20 492.30 1705 ---- ---- ---- ---- 485.00 -3.10 488.10 1710 ---- ---- ---- ---- 480.80 -3.20 484.00 1715 ---- ---- ---- ---- 476.70 -3.20 479.90 1720 ---- ---- ---- ---- 472.60 -3.20 475.80 1725 ---- ---- ---- ---- 468.50 -3.20 471.70 1730 ---- ---- ---- ---- 464.50 -3.10 467.60 1735 ---- ---- ---- ---- 460.40 -3.10 463.50 1740 ---- ---- ---- ---- 456.40 -3.10 459.50 1745 ---- ---- ---- ---- 452.40 -3.00 455.40 1750 ---- ---- ---- ---- 448.40 -3.00 451.40 1755 ---- ---- ---- ---- 444.40 -3.00 447.40 1760 ---- ---- ---- ---- 440.40 -3.10 443.50 1765 ---- ---- ---- ---- 436.50 -3.00 439.50 1770 ---- ---- ---- ---- 432.50 -3.00 435.50 1775 ---- ---- ---- ---- 428.60 -3.00 431.60 1780 ---- ---- ---- ---- 424.70 -3.00 427.70 1785 ---- ---- ---- ---- 420.80 -3.00 423.80 1790 ---- ---- ---- ---- 416.90 -3.00 419.90 1795 ---- ---- ---- ---- 413.10 -3.00 416.10 1800 ---- ---- ---- ---- 409.30 -2.90 412.20 1805 ---- ---- ---- ---- 405.40 -3.00 408.40 1810 ---- ---- ---- ---- 401.60 -3.00 404.60 1815 ---- ---- ---- ---- 397.90 -2.90 400.80 1820 ---- ---- ---- ---- 394.10 -2.90 397.00 1825 ---- ---- ---- ---- 390.30 -3.00 393.30 1830 ---- ---- ---- ---- 386.60 -2.90 389.50 1835 ---- ---- ---- ---- 382.90 -2.90 385.80 1840 ---- ---- ---- ---- 379.20 -2.90 382.10 1845 ---- ---- ---- ---- 375.50 -2.90 378.40 1850 ---- ---- ---- ---- 371.90 -2.80 374.70 1855 ---- ---- ---- ---- 368.20 -2.90 371.10 1860 ---- ---- ---- ---- 364.60 -2.80 367.40 1865 ---- ---- ---- ---- 361.00 -2.80 363.80 1870 ---- ---- ---- ---- 357.40 -2.80 360.20 1875 ---- ---- ---- ---- 353.80 -2.80 356.60 1880 ---- ---- ---- ---- 350.20 -2.80 353.00 1885 ---- ---- ---- ---- 346.70 -2.80 349.50 1890 ---- ---- ---- ---- 343.20 -2.70 345.90 1895 ---- ---- ---- ---- 339.70 -2.70 342.40 1900 ---- ---- ---- ---- 336.20 -2.70 338.90 1905 ---- ---- ---- ---- 332.70 -2.80 335.50 1910 ---- ---- ---- ---- 329.30 -2.70 332.00 1915 ---- ---- ---- ---- 325.90 -2.70 328.60 1920 ---- ---- ---- ---- 322.50 -2.70 325.20 1925 ---- ---- ---- ---- 319.10 -2.70 321.80 1930 ---- ---- ---- ---- 315.80 -2.60 318.40 1935 ---- ---- ---- ---- 312.40 -2.70 315.10 1940 ---- ---- ---- ---- 309.20 -2.60 311.80 1945 ---- ---- ---- ---- 305.90 -2.60 308.50 1950 ---- ---- ---- ---- 302.60 -2.60 305.20 1955 ---- ---- ---- ---- 299.40 -2.60 302.00 1960 ---- ---- ---- ---- 296.30 -2.50 298.80 1965 ---- ---- ---- ---- 293.10 -2.60 295.70 1970 ---- ---- ---- ---- 290.00 -2.50 292.50 1975 ---- ---- ---- ---- 286.90 -2.60 289.50 1980 ---- ---- ---- ---- 283.90 -2.50 286.40 1985 ---- ---- ---- ---- 280.90 -2.50 283.40 1990 ---- ---- ---- ---- 277.90 -2.50 280.40 1995 ---- ---- ---- ---- 274.90 -2.50 277.40 2000 ---- ---- ---- ---- 272.00 -2.50 274.50 2005 ---- ---- ---- ---- 269.10 -2.50 271.60 2010 ---- ---- ---- ---- 266.30 -2.40 268.70 2015 ---- ---- ---- ---- 263.50 -2.40 265.90 2020 ---- ---- ---- ---- 260.70 -2.40 263.10 2025 ---- ---- ---- ---- 258.00 -2.40 260.40 2030 ---- ---- ---- ---- 255.30 -2.40 257.70 2035 ---- ---- ---- ---- 252.60 -2.40 255.00 2040 ---- ---- ---- ---- 250.00 -2.30 252.30 2045 ---- ---- ---- ---- 247.40 -2.30 249.70 2050 ---- ---- ---- ---- 244.80 -2.40 247.20 2055 ---- ---- ---- ---- 242.30 -2.30 244.60 2060 ---- ---- ---- ---- 239.80 -2.30 242.10 2065 ---- ---- ---- ---- 237.40 -2.20 239.60 2070 ---- ---- ---- ---- 234.90 -2.30 237.20 2075 ---- ---- ---- ---- 232.50 -2.30 234.80 2080 ---- ---- ---- ---- 230.20 -2.20 232.40 2085 ---- ---- ---- ---- 227.80 -2.20 230.00 2090 ---- ---- ---- ---- 225.50 -2.20 227.70 2095 ---- ---- ---- ---- 223.20 -2.20 225.40 2100 ---- ---- ---- ---- 221.00 -2.20 223.20 2105 ---- ---- ---- ---- 218.80 -2.20 221.00 2110 ---- ---- ---- ---- 216.60 -2.20 218.80 2115 ---- ---- ---- ---- 214.50 -2.10 216.60 2120 ---- ---- ---- ---- 212.30 -2.20 214.50 2125 ---- ---- ---- ---- 210.30 -2.10 212.40 2130 ---- ---- ---- ---- 208.20 -2.10 210.30 2135 ---- ---- ---- ---- 206.20 -2.10 208.30 2140 ---- ---- ---- ---- 204.20 -2.10 206.30 2145 ---- ---- ---- ---- 202.30 -2.00 204.30 2150 ---- ---- ---- ---- 200.30 -2.10 202.40 2155 ---- ---- ---- ---- 198.50 -2.00 200.50 2160 ---- ---- ---- ---- 196.60 -2.00 198.60 2165 ---- ---- ---- ---- 194.80 -2.00 196.80 2170 ---- ---- ---- ---- 193.00 -2.00 195.00 2175 ---- ---- ---- ---- 191.20 -2.00 193.20 2180 ---- ---- ---- ---- 189.50 -2.00 191.50 2185 ---- ---- ---- ---- 187.80 -2.00 189.80 2190 ---- ---- ---- ---- 186.10 -2.00 188.10 2195 ---- ---- ---- ---- 184.50 -1.90 186.40 2200 ---- ---- ---- ---- 182.90 -1.90 184.80 2205 ---- ---- ---- ---- 181.30 -1.90 183.20 2210 ---- ---- ---- ---- 179.80 -1.90 181.70 2215 ---- ---- ---- ---- 178.30 -1.80 180.10 2220 ---- ---- ---- ---- 176.80 -1.80 178.60 2225 ---- ---- ---- ---- 175.30 -1.90 177.20 2230 ---- ---- ---- ---- 173.90 -1.80 175.70 2235 ---- ---- ---- ---- 172.50 -1.80 174.30 2240 ---- ---- ---- ---- 171.10 -1.80 172.90 2245 ---- ---- ---- ---- 169.70 -1.80 171.50 2250 ---- ---- ---- ---- 168.40 -1.80 170.20 2255 ---- ---- ---- ---- 167.10 -1.70 168.80 2260 ---- ---- ---- ---- 165.80 -1.70 167.50 2265 ---- ---- ---- ---- 164.50 -1.70 166.20 2270 ---- ---- ---- ---- 163.20 -1.80 165.00 2275 ---- ---- ---- ---- 162.00 -1.70 163.70 2280 ---- ---- ---- ---- 160.80 -1.70 162.50 2285 ---- ---- ---- ---- 159.60 -1.70 161.30 2290 ---- ---- ---- ---- 158.40 -1.70 160.10 2295 ---- ---- ---- ---- 157.30 -1.70 159.00 2300 ---- ---- ---- ---- 156.10 -1.70 157.80 2305 ---- ---- ---- ---- 155.00 -1.70 156.70 2310 ---- ---- ---- ---- 153.90 -1.70 155.60 2315 ---- ---- ---- ---- 152.80 -1.70 154.50 2320 ---- ---- ---- ---- 151.80 -1.60 153.40 2325 ---- ---- ---- ---- 150.70 -1.70 152.40 2330 ---- ---- ---- ---- 149.70 -1.60 151.30 2335 ---- ---- ---- ---- 148.70 -1.60 150.30 2340 ---- ---- ---- ---- 147.70 -1.60 149.30 2345 ---- ---- ---- ---- 146.70 -1.60 148.30 2350 ---- ---- ---- ---- 145.70 -1.60 147.30 2355 ---- ---- ---- ---- 144.70 -1.60 146.30 2360 ---- ---- ---- ---- 143.80 -1.60 145.40 2365 ---- ---- ---- ---- 142.90 -1.50 144.40 2370 ---- ---- ---- ---- 141.90 -1.60 143.50 2375 ---- ---- ---- ---- 141.00 -1.60 142.60 2380 ---- ---- ---- ---- 140.10 -1.60 141.70 2385 ---- ---- ---- ---- 139.20 -1.60 140.80 2390 ---- ---- ---- ---- 138.40 -1.50 139.90 2395 ---- ---- ---- ---- 137.50 -1.50 139.00 2400 ---- ---- ---- ---- 136.60 -1.50 138.10 2405 ---- ---- ---- ---- 135.80 -1.50 137.30 2410 ---- ---- ---- ---- 135.00 -1.40 136.40 2415 ---- ---- ---- ---- 134.10 -1.50 135.60 2420 ---- ---- ---- ---- 133.30 -1.50 134.80 2425 ---- ---- ---- ---- 132.50 -1.50 134.00 2430 ---- ---- ---- ---- 131.70 -1.50 133.20 2435 ---- ---- ---- ---- 131.00 -1.40 132.40 2440 ---- ---- ---- ---- 130.20 -1.40 131.60 2445 ---- ---- ---- ---- 129.40 -1.40 130.80 2450 ---- ---- ---- ---- 128.70 -1.40 130.10 2455 ---- ---- ---- ---- 127.90 -1.40 129.30 2460 ---- ---- ---- ---- 127.20 -1.40 128.60 2465 ---- ---- ---- ---- 126.50 -1.40 127.90 2470 ---- ---- ---- ---- 125.70 -1.40 127.10 2475 ---- ---- ---- ---- 125.00 -1.40 126.40 2480 ---- ---- ---- ---- 124.30 -1.40 125.70 2490 ---- ---- ---- ---- 123.00 -1.30 124.30 2500 ---- ---- ---- ---- 121.60 -1.40 123.00 2510 ---- ---- ---- ---- 120.30 -1.40 121.70 2520 ---- ---- ---- ---- 119.00 -1.40 120.40 2525 ---- ---- ---- ---- 118.40 -1.30 119.70 2530 ---- ---- ---- ---- 117.80 -1.30 119.10 2540 ---- ---- ---- ---- 116.60 -1.30 117.90 2550 ---- ---- ---- ---- 115.40 -1.30 116.70 2560 ---- ---- ---- ---- 114.30 -1.20 115.50 2570 ---- ---- ---- ---- 113.10 -1.30 114.40 2575 ---- ---- ---- ---- 112.60 -1.20 113.80 2600 ---- ---- ---- ---- 109.90 -1.20 111.10 2625 ---- ---- ---- ---- 107.40 -1.20 108.60 2650 ---- ---- ---- ---- 105.00 -1.20 106.20 2675 ---- ---- ---- ---- 102.80 -1.20 104.00 2700 ---- ---- ---- ---- 100.70 -1.20 101.90 2725 ---- ---- ---- ---- 98.80 -1.10 99.90 2750 ---- ---- ---- ---- 96.90 -1.10 98.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 843.50 -3.50 847.00 1375 ---- ---- ---- ---- 818.50 -3.50 822.00 1400 ---- ---- ---- ---- 793.50 -3.50 797.00 1425 ---- ---- ---- ---- 768.50 -3.50 772.00 1450 ---- ---- ---- ---- 743.50 -3.50 747.00 1475 ---- ---- ---- ---- 718.90 -3.40 722.30 1500 ---- ---- ---- ---- 694.70 -3.50 698.20 1525 ---- ---- ---- ---- 671.00 -3.40 674.40 1530 ---- ---- ---- ---- 666.30 -3.40 669.70 1540 ---- ---- ---- ---- 657.00 -3.40 660.40 1550 ---- ---- ---- ---- 647.70 -3.50 651.20 1560 ---- ---- ---- ---- 638.60 -3.40 642.00 1570 ---- ---- ---- ---- 629.50 -3.40 632.90 1575 ---- ---- ---- ---- 624.90 -3.40 628.30 1580 ---- ---- ---- ---- 620.40 -3.40 623.80 1590 ---- ---- ---- ---- 611.50 -3.30 614.80 1600 ---- ---- ---- ---- 602.60 -3.30 605.90 1610 ---- ---- ---- ---- 593.70 -3.40 597.10 1620 ---- ---- ---- ---- 585.00 -3.30 588.30 1625 ---- ---- ---- ---- 580.60 -3.30 583.90 1630 ---- ---- ---- ---- 576.30 -3.30 579.60 1635 ---- ---- ---- ---- 571.90 -3.30 575.20 1640 ---- ---- ---- ---- 567.60 -3.30 570.90 1645 ---- ---- ---- ---- 563.30 -3.30 566.60 1650 ---- ---- ---- ---- 559.10 -3.20 562.30 1655 ---- ---- ---- ---- 554.80 -3.30 558.10 1660 ---- ---- ---- ---- 550.60 -3.20 553.80 1665 ---- ---- ---- ---- 546.30 -3.30 549.60 1670 ---- ---- ---- ---- 542.10 -3.30 545.40 1675 ---- ---- ---- ---- 537.90 -3.30 541.20 1680 ---- ---- ---- ---- 533.70 -3.30 537.00 1685 ---- ---- ---- ---- 529.60 -3.20 532.80 1690 ---- ---- ---- ---- 525.40 -3.30 528.70 1695 ---- ---- ---- ---- 521.30 -3.20 524.50 1700 ---- ---- ---- ---- 517.20 -3.20 520.40 1705 ---- ---- ---- ---- 513.10 -3.20 516.30 1710 ---- ---- ---- ---- 509.00 -3.20 512.20 1715 ---- ---- ---- ---- 505.00 -3.10 508.10 1720 ---- ---- ---- ---- 500.90 -3.20 504.10 1725 ---- ---- ---- ---- 496.90 -3.10 500.00 1730 ---- ---- ---- ---- 492.90 -3.10 496.00 1735 ---- ---- ---- ---- 488.80 -3.20 492.00 1740 ---- ---- ---- ---- 484.90 -3.10 488.00 1745 ---- ---- ---- ---- 480.90 -3.10 484.00 1750 ---- ---- ---- ---- 476.90 -3.20 480.10 1755 ---- ---- ---- ---- 473.00 -3.10 476.10 1760 ---- ---- ---- ---- 469.10 -3.10 472.20 1765 ---- ---- ---- ---- 465.20 -3.10 468.30 1770 ---- ---- ---- ---- 461.30 -3.10 464.40 1775 ---- ---- ---- ---- 457.40 -3.10 460.50 1780 ---- ---- ---- ---- 453.50 -3.10 456.60 1785 ---- ---- ---- ---- 449.70 -3.00 452.70 1790 ---- ---- ---- ---- 445.90 -3.00 448.90 1795 ---- ---- ---- ---- 442.10 -3.00 445.10 1800 ---- ---- ---- ---- 438.30 -3.00 441.30 1805 ---- ---- ---- ---- 434.50 -3.00 437.50 1810 ---- ---- ---- ---- 430.70 -3.00 433.70 1815 ---- ---- ---- ---- 427.00 -3.00 430.00 1820 ---- ---- ---- ---- 423.20 -3.00 426.20 1825 ---- ---- ---- ---- 419.50 -3.00 422.50 1830 ---- ---- ---- ---- 415.80 -3.00 418.80 1835 ---- ---- ---- ---- 412.10 -3.00 415.10 1840 ---- ---- ---- ---- 408.50 -2.90 411.40 1845 ---- ---- ---- ---- 404.80 -2.90 407.70 1850 ---- ---- ---- ---- 401.20 -2.90 404.10 1855 ---- ---- ---- ---- 397.60 -2.90 400.50 1860 ---- ---- ---- ---- 393.90 -2.90 396.80 1865 ---- ---- ---- ---- 390.40 -2.80 393.20 1870 ---- ---- ---- ---- 386.80 -2.80 389.60 1875 ---- ---- ---- ---- 383.20 -2.90 386.10 1880 ---- ---- ---- ---- 379.70 -2.80 382.50 1885 ---- ---- ---- ---- 376.20 -2.80 379.00 1890 ---- ---- ---- ---- 372.70 -2.80 375.50 1895 ---- ---- ---- ---- 369.20 -2.80 372.00 1900 ---- ---- ---- ---- 365.70 -2.80 368.50 1905 ---- ---- ---- ---- 362.20 -2.80 365.00 1910 ---- ---- ---- ---- 358.80 -2.70 361.50 1915 ---- ---- ---- ---- 355.30 -2.80 358.10 1920 ---- ---- ---- ---- 351.90 -2.80 354.70 1925 ---- ---- ---- ---- 348.50 -2.80 351.30 1930 ---- ---- ---- ---- 345.20 -2.70 347.90 1935 ---- ---- ---- ---- 341.80 -2.70 344.50 1940 ---- ---- ---- ---- 338.50 -2.70 341.20 1945 ---- ---- ---- ---- 335.20 -2.70 337.90 1950 ---- ---- ---- ---- 331.90 -2.70 334.60 1955 ---- ---- ---- ---- 328.70 -2.60 331.30 1960 ---- ---- ---- ---- 325.40 -2.70 328.10 1965 ---- ---- ---- ---- 322.20 -2.70 324.90 1970 ---- ---- ---- ---- 319.00 -2.70 321.70 1975 ---- ---- ---- ---- 315.90 -2.60 318.50 1980 ---- ---- ---- ---- 312.80 -2.60 315.40 1985 ---- ---- ---- ---- 309.70 -2.60 312.30 1990 ---- ---- ---- ---- 306.60 -2.60 309.20 1995 ---- ---- ---- ---- 303.60 -2.50 306.10 2000 ---- ---- ---- ---- 300.60 -2.50 303.10 2005 ---- ---- ---- ---- 297.60 -2.60 300.20 2010 ---- ---- ---- ---- 294.70 -2.50 297.20 2015 ---- ---- ---- ---- 291.80 -2.50 294.30 2020 ---- ---- ---- ---- 288.90 -2.50 291.40 2025 ---- ---- ---- ---- 286.10 -2.50 288.60 2030 ---- ---- ---- ---- 283.30 -2.50 285.80 2035 ---- ---- ---- ---- 280.60 -2.40 283.00 2040 ---- ---- ---- ---- 277.80 -2.50 280.30 2045 ---- ---- ---- ---- 275.20 -2.40 277.60 2050 ---- ---- ---- ---- 272.50 -2.40 274.90 2055 ---- ---- ---- ---- 269.90 -2.40 272.30 2060 ---- ---- ---- ---- 267.30 -2.40 269.70 2065 ---- ---- ---- ---- 264.80 -2.30 267.10 2070 ---- ---- ---- ---- 262.20 -2.40 264.60 2075 ---- ---- ---- ---- 259.80 -2.30 262.10 2080 ---- ---- ---- ---- 257.30 -2.30 259.60 2085 ---- ---- ---- ---- 254.90 -2.30 257.20 2090 ---- ---- ---- ---- 252.50 -2.30 254.80 2095 ---- ---- ---- ---- 250.20 -2.30 252.50 2100 ---- ---- ---- ---- 247.80 -2.30 250.10 2105 ---- ---- ---- ---- 245.60 -2.20 247.80 2110 ---- ---- ---- ---- 243.30 -2.20 245.50 2115 ---- ---- ---- ---- 241.10 -2.20 243.30 2120 ---- ---- ---- ---- 238.90 -2.20 241.10 2125 ---- ---- ---- ---- 236.70 -2.20 238.90 2130 ---- ---- ---- ---- 234.50 -2.20 236.70 2135 ---- ---- ---- ---- 232.40 -2.20 234.60 2140 ---- ---- ---- ---- 230.40 -2.10 232.50 2145 ---- ---- ---- ---- 228.30 -2.20 230.50 2150 ---- ---- ---- ---- 226.30 -2.20 228.50 2155 ---- ---- ---- ---- 224.30 -2.20 226.50 2160 ---- ---- ---- ---- 222.40 -2.10 224.50 2165 ---- ---- ---- ---- 220.50 -2.10 222.60 2170 ---- ---- ---- ---- 218.60 -2.10 220.70 2175 ---- ---- ---- ---- 216.70 -2.10 218.80 2180 ---- ---- ---- ---- 214.90 -2.10 217.00 2185 ---- ---- ---- ---- 213.10 -2.10 215.20 2190 ---- ---- ---- ---- 211.40 -2.00 213.40 2195 ---- ---- ---- ---- 209.60 -2.10 211.70 2200 ---- ---- ---- ---- 207.90 -2.10 210.00 2205 ---- ---- ---- ---- 206.30 -2.00 208.30 2210 ---- ---- ---- ---- 204.60 -2.00 206.60 2215 ---- ---- ---- ---- 203.00 -2.00 205.00 2220 ---- ---- ---- ---- 201.50 -1.90 203.40 2225 ---- ---- ---- ---- 199.90 -2.00 201.90 2230 ---- ---- ---- ---- 198.40 -2.00 200.40 2235 ---- ---- ---- ---- 196.90 -2.00 198.90 2240 ---- ---- ---- ---- 195.50 -1.90 197.40 2245 ---- ---- ---- ---- 194.00 -2.00 196.00 2250 ---- ---- ---- ---- 192.60 -1.90 194.50 2255 ---- ---- ---- ---- 191.20 -1.90 193.10 2260 ---- ---- ---- ---- 189.90 -1.90 191.80 2265 ---- ---- ---- ---- 188.60 -1.80 190.40 2270 ---- ---- ---- ---- 187.20 -1.90 189.10 2275 ---- ---- ---- ---- 186.00 -1.80 187.80 2280 ---- ---- ---- ---- 184.70 -1.80 186.50 2285 ---- ---- ---- ---- 183.50 -1.80 185.30 2290 ---- ---- ---- ---- 182.20 -1.90 184.10 2295 ---- ---- ---- ---- 181.00 -1.80 182.80 2300 ---- ---- ---- ---- 179.90 -1.80 181.70 2305 ---- ---- ---- ---- 178.70 -1.80 180.50 2310 ---- ---- ---- ---- 177.60 -1.70 179.30 2315 ---- ---- ---- ---- 176.40 -1.80 178.20 2320 ---- ---- ---- ---- 175.30 -1.80 177.10 2325 ---- ---- ---- ---- 174.20 -1.80 176.00 2330 ---- ---- ---- ---- 173.20 -1.70 174.90 2335 ---- ---- ---- ---- 172.10 -1.80 173.90 2340 ---- ---- ---- ---- 171.10 -1.70 172.80 2345 ---- ---- ---- ---- 170.10 -1.70 171.80 2350 ---- ---- ---- ---- 169.10 -1.70 170.80 2355 ---- ---- ---- ---- 168.10 -1.70 169.80 2360 ---- ---- ---- ---- 167.10 -1.70 168.80 2365 ---- ---- ---- ---- 166.10 -1.70 167.80 2370 ---- ---- ---- ---- 165.20 -1.60 166.80 2375 ---- ---- ---- ---- 164.20 -1.70 165.90 2380 ---- ---- ---- ---- 163.30 -1.70 165.00 2385 ---- ---- ---- ---- 162.40 -1.70 164.10 2390 ---- ---- ---- ---- 161.50 -1.70 163.20 2395 ---- ---- ---- ---- 160.60 -1.70 162.30 2400 ---- ---- ---- ---- 159.80 -1.60 161.40 2405 ---- ---- ---- ---- 158.90 -1.60 160.50 2410 ---- ---- ---- ---- 158.10 -1.60 159.70 2415 ---- ---- ---- ---- 157.20 -1.60 158.80 2420 ---- ---- ---- ---- 156.40 -1.60 158.00 2425 ---- ---- ---- ---- 155.60 -1.50 157.10 2430 ---- ---- ---- ---- 154.80 -1.50 156.30 2435 ---- ---- ---- ---- 154.00 -1.50 155.50 2440 ---- ---- ---- ---- 153.20 -1.50 154.70 2445 ---- ---- ---- ---- 152.40 -1.50 153.90 2450 ---- ---- ---- ---- 151.60 -1.60 153.20 2455 ---- ---- ---- ---- 150.80 -1.60 152.40 2460 ---- ---- ---- ---- 150.10 -1.50 151.60 2465 ---- ---- ---- ---- 149.40 -1.50 150.90 2470 ---- ---- ---- ---- 148.60 -1.50 150.10 2475 ---- ---- ---- ---- 147.90 -1.50 149.40 2480 ---- ---- ---- ---- 147.20 -1.50 148.70 2485 ---- ---- ---- ---- 146.50 -1.50 148.00 2490 ---- ---- ---- ---- 145.80 -1.50 147.30 2495 ---- ---- ---- ---- 145.10 -1.50 146.60 2500 ---- ---- ---- ---- 144.40 -1.50 145.90 2510 ---- ---- ---- ---- 143.10 -1.40 144.50 2520 ---- ---- ---- ---- 141.80 -1.40 143.20 2525 ---- ---- ---- ---- 141.10 -1.50 142.60 2530 ---- ---- ---- ---- 140.50 -1.40 141.90 2540 ---- ---- ---- ---- 139.20 -1.50 140.70 2550 ---- ---- ---- ---- 138.00 -1.40 139.40 2560 ---- ---- ---- ---- 136.80 -1.40 138.20 2570 ---- ---- ---- ---- 135.70 -1.40 137.10 2575 ---- ---- ---- ---- 135.10 -1.40 136.50 2580 ---- ---- ---- ---- 134.60 -1.30 135.90 2590 ---- ---- ---- ---- 133.50 -1.30 134.80 2600 ---- ---- ---- ---- 132.40 -1.30 133.70 2625 ---- ---- ---- ---- 129.80 -1.30 131.10 2650 ---- ---- ---- ---- 127.40 -1.30 128.70 2675 ---- ---- ---- ---- 125.10 -1.30 126.40 2700 ---- ---- ---- ---- 123.00 -1.20 124.20 2725 ---- ---- ---- ---- 120.90 -1.30 122.20 2750 ---- ---- ---- ---- 119.00 -1.20 120.20 2775 ---- ---- ---- ---- 117.30 -1.10 118.40 2800 ---- ---- ---- ---- 115.60 -1.10 116.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 858.20 -3.50 861.70 1375 ---- ---- ---- ---- 833.20 -3.50 836.70 1400 ---- ---- ---- ---- 808.20 -3.50 811.70 1425 ---- ---- ---- ---- 783.20 -3.50 786.70 1450 ---- ---- ---- ---- 758.50 -3.50 762.00 1475 ---- ---- ---- ---- 734.40 -3.40 737.80 1500 ---- ---- ---- ---- 710.70 -3.40 714.10 1525 ---- ---- ---- ---- 687.40 -3.40 690.80 1550 ---- ---- ---- ---- 664.60 -3.40 668.00 1560 ---- ---- ---- ---- 655.60 -3.40 659.00 1570 ---- ---- ---- ---- 646.60 -3.40 650.00 1575 ---- ---- ---- ---- 642.20 -3.40 645.60 1580 ---- ---- ---- ---- 637.80 -3.40 641.20 1590 ---- ---- ---- ---- 628.90 -3.40 632.30 1600 ---- ---- ---- ---- 620.20 -3.40 623.60 1610 ---- ---- ---- ---- 611.50 -3.40 614.90 1620 ---- ---- ---- ---- 602.90 -3.40 606.30 1625 ---- ---- ---- ---- 598.60 -3.40 602.00 1630 ---- ---- ---- ---- 594.40 -3.30 597.70 1640 ---- ---- ---- ---- 585.90 -3.30 589.20 1650 ---- ---- ---- ---- 577.50 -3.30 580.80 1655 ---- ---- ---- ---- 573.30 -3.30 576.60 1660 ---- ---- ---- ---- 569.10 -3.30 572.40 1665 ---- ---- ---- ---- 564.90 -3.30 568.20 1670 ---- ---- ---- ---- 560.80 -3.30 564.10 1675 ---- ---- ---- ---- 556.70 -3.30 560.00 1680 ---- ---- ---- ---- 552.60 -3.20 555.80 1685 ---- ---- ---- ---- 548.50 -3.20 551.70 1690 ---- ---- ---- ---- 544.40 -3.30 547.70 1695 ---- ---- ---- ---- 540.30 -3.30 543.60 1700 ---- ---- ---- ---- 536.30 -3.20 539.50 1705 ---- ---- ---- ---- 532.30 -3.20 535.50 1710 ---- ---- ---- ---- 528.20 -3.30 531.50 1715 ---- ---- ---- ---- 524.20 -3.20 527.40 1720 ---- ---- ---- ---- 520.30 -3.20 523.50 1725 ---- ---- ---- ---- 516.30 -3.20 519.50 1730 ---- ---- ---- ---- 512.30 -3.20 515.50 1735 ---- ---- ---- ---- 508.40 -3.20 511.60 1740 ---- ---- ---- ---- 504.50 -3.10 507.60 1745 ---- ---- ---- ---- 500.60 -3.10 503.70 1750 ---- ---- ---- ---- 496.70 -3.10 499.80 1755 ---- ---- ---- ---- 492.80 -3.10 495.90 1760 ---- ---- ---- ---- 488.90 -3.10 492.00 1765 ---- ---- ---- ---- 485.10 -3.10 488.20 1770 ---- ---- ---- ---- 481.20 -3.10 484.30 1775 ---- ---- ---- ---- 477.40 -3.10 480.50 1780 ---- ---- ---- ---- 473.60 -3.10 476.70 1785 ---- ---- ---- ---- 469.80 -3.10 472.90 1790 ---- ---- ---- ---- 466.00 -3.10 469.10 1795 ---- ---- ---- ---- 462.30 -3.00 465.30 1800 ---- ---- ---- ---- 458.50 -3.10 461.60 1805 ---- ---- ---- ---- 454.80 -3.00 457.80 1810 ---- ---- ---- ---- 451.10 -3.00 454.10 1815 ---- ---- ---- ---- 447.40 -3.00 450.40 1820 ---- ---- ---- ---- 443.70 -3.00 446.70 1825 ---- ---- ---- ---- 440.00 -3.00 443.00 1830 ---- ---- ---- ---- 436.40 -3.00 439.40 1835 ---- ---- ---- ---- 432.70 -3.00 435.70 1840 ---- ---- ---- ---- 429.10 -3.00 432.10 1845 ---- ---- ---- ---- 425.50 -3.00 428.50 1850 ---- ---- ---- ---- 421.90 -3.00 424.90 1855 ---- ---- ---- ---- 418.30 -3.00 421.30 1860 ---- ---- ---- ---- 414.80 -2.90 417.70 1865 ---- ---- ---- ---- 411.20 -2.90 414.10 1870 ---- ---- ---- ---- 407.70 -2.90 410.60 1875 ---- ---- ---- ---- 404.20 -2.90 407.10 1880 ---- ---- ---- ---- 400.60 -2.90 403.50 1885 ---- ---- ---- ---- 397.20 -2.80 400.00 1890 ---- ---- ---- ---- 393.70 -2.80 396.50 1895 ---- ---- ---- ---- 390.20 -2.90 393.10 1900 ---- ---- ---- ---- 386.80 -2.80 389.60 1905 ---- ---- ---- ---- 383.30 -2.90 386.20 1910 ---- ---- ---- ---- 379.90 -2.90 382.80 1915 ---- ---- ---- ---- 376.50 -2.80 379.30 1920 ---- ---- ---- ---- 373.10 -2.80 375.90 1925 ---- ---- ---- ---- 369.80 -2.80 372.60 1930 ---- ---- ---- ---- 366.40 -2.80 369.20 1935 ---- ---- ---- ---- 363.10 -2.80 365.90 1940 ---- ---- ---- ---- 359.80 -2.70 362.50 1945 ---- ---- ---- ---- 356.50 -2.70 359.20 1950 ---- ---- ---- ---- 353.20 -2.70 355.90 1955 ---- ---- ---- ---- 349.90 -2.80 352.70 1960 ---- ---- ---- ---- 346.70 -2.70 349.40 1965 ---- ---- ---- ---- 343.50 -2.70 346.20 1970 ---- ---- ---- ---- 340.30 -2.70 343.00 1975 ---- ---- ---- ---- 337.10 -2.70 339.80 1980 ---- ---- ---- ---- 334.00 -2.70 336.70 1985 ---- ---- ---- ---- 330.90 -2.60 333.50 1990 ---- ---- ---- ---- 327.80 -2.60 330.40 1995 ---- ---- ---- ---- 324.80 -2.60 327.40 2000 ---- ---- ---- ---- 321.70 -2.60 324.30 2005 ---- ---- ---- ---- 318.70 -2.60 321.30 2010 ---- ---- ---- ---- 315.80 -2.60 318.40 2015 ---- ---- ---- ---- 312.90 -2.50 315.40 2020 ---- ---- ---- ---- 310.00 -2.50 312.50 2025 ---- ---- ---- ---- 307.10 -2.50 309.60 2030 ---- ---- ---- ---- 304.30 -2.50 306.80 2035 ---- ---- ---- ---- 301.50 -2.50 304.00 2040 ---- ---- ---- ---- 298.70 -2.50 301.20 2045 ---- ---- ---- ---- 296.00 -2.50 298.50 2050 ---- ---- ---- ---- 293.30 -2.50 295.80 2055 ---- ---- ---- ---- 290.60 -2.50 293.10 2060 ---- ---- ---- ---- 288.00 -2.50 290.50 2065 ---- ---- ---- ---- 285.40 -2.50 287.90 2070 ---- ---- ---- ---- 282.90 -2.40 285.30 2075 ---- ---- ---- ---- 280.40 -2.40 282.80 2080 ---- ---- ---- ---- 277.90 -2.40 280.30 2085 ---- ---- ---- ---- 275.40 -2.40 277.80 2090 ---- ---- ---- ---- 273.00 -2.40 275.40 2095 ---- ---- ---- ---- 270.60 -2.40 273.00 2100 ---- ---- ---- ---- 268.30 -2.30 270.60 2105 ---- ---- ---- ---- 266.00 -2.30 268.30 2110 ---- ---- ---- ---- 263.70 -2.30 266.00 2115 ---- ---- ---- ---- 261.40 -2.30 263.70 2120 ---- ---- ---- ---- 259.20 -2.30 261.50 2125 ---- ---- ---- ---- 257.00 -2.30 259.30 2130 ---- ---- ---- ---- 254.80 -2.30 257.10 2135 ---- ---- ---- ---- 252.70 -2.30 255.00 2140 ---- ---- ---- ---- 250.60 -2.20 252.80 2145 ---- ---- ---- ---- 248.50 -2.20 250.70 2150 ---- ---- ---- ---- 246.50 -2.20 248.70 2155 ---- ---- ---- ---- 244.40 -2.30 246.70 2160 ---- ---- ---- ---- 242.50 -2.20 244.70 2165 ---- ---- ---- ---- 240.50 -2.20 242.70 2170 ---- ---- ---- ---- 238.60 -2.20 240.80 2175 ---- ---- ---- ---- 236.70 -2.20 238.90 2180 ---- ---- ---- ---- 234.80 -2.20 237.00 2185 ---- ---- ---- ---- 233.00 -2.10 235.10 2190 ---- ---- ---- ---- 231.20 -2.10 233.30 2195 ---- ---- ---- ---- 229.40 -2.20 231.60 2200 ---- ---- ---- ---- 227.70 -2.10 229.80 2205 ---- ---- ---- ---- 226.00 -2.10 228.10 2210 ---- ---- ---- ---- 224.30 -2.10 226.40 2215 ---- ---- ---- ---- 222.70 -2.10 224.80 2220 ---- ---- ---- ---- 221.10 -2.10 223.20 2225 ---- ---- ---- ---- 219.50 -2.10 221.60 2230 ---- ---- ---- ---- 218.00 -2.00 220.00 2235 ---- ---- ---- ---- 216.50 -2.00 218.50 2240 ---- ---- ---- ---- 215.00 -2.00 217.00 2245 ---- ---- ---- ---- 213.50 -2.00 215.50 2250 ---- ---- ---- ---- 212.10 -2.00 214.10 2255 ---- ---- ---- ---- 210.70 -2.00 212.70 2260 ---- ---- ---- ---- 209.30 -2.00 211.30 2265 ---- ---- ---- ---- 207.90 -2.00 209.90 2270 ---- ---- ---- ---- 206.60 -2.00 208.60 2275 ---- ---- ---- ---- 205.30 -2.00 207.30 2280 ---- ---- ---- ---- 204.00 -2.00 206.00 2285 ---- ---- ---- ---- 202.80 -1.90 204.70 2290 ---- ---- ---- ---- 201.50 -2.00 203.50 2295 ---- ---- ---- ---- 200.30 -1.90 202.20 2300 ---- ---- ---- ---- 199.10 -1.90 201.00 2305 ---- ---- ---- ---- 198.00 -1.90 199.90 2310 ---- ---- ---- ---- 196.80 -1.90 198.70 2315 ---- ---- ---- ---- 195.70 -1.90 197.60 2320 ---- ---- ---- ---- 194.60 -1.80 196.40 2325 ---- ---- ---- ---- 193.50 -1.80 195.30 2330 ---- ---- ---- ---- 192.40 -1.80 194.20 2335 ---- ---- ---- ---- 191.40 -1.80 193.20 2340 ---- ---- ---- ---- 190.30 -1.80 192.10 2345 ---- ---- ---- ---- 189.30 -1.80 191.10 2350 ---- ---- ---- ---- 188.30 -1.80 190.10 2355 ---- ---- ---- ---- 187.30 -1.80 189.10 2360 ---- ---- ---- ---- 186.30 -1.80 188.10 2365 ---- ---- ---- ---- 185.40 -1.70 187.10 2370 ---- ---- ---- ---- 184.40 -1.80 186.20 2375 ---- ---- ---- ---- 183.50 -1.70 185.20 2380 ---- ---- ---- ---- 182.60 -1.70 184.30 2385 ---- ---- ---- ---- 181.60 -1.80 183.40 2390 ---- ---- ---- ---- 180.80 -1.70 182.50 2395 ---- ---- ---- ---- 179.90 -1.70 181.60 2400 ---- ---- ---- ---- 179.00 -1.70 180.70 2405 ---- ---- ---- ---- 178.20 -1.70 179.90 2410 ---- ---- ---- ---- 177.30 -1.70 179.00 2415 ---- ---- ---- ---- 176.50 -1.70 178.20 2420 ---- ---- ---- ---- 175.70 -1.60 177.30 2425 ---- ---- ---- ---- 174.80 -1.70 176.50 2430 ---- ---- ---- ---- 174.00 -1.70 175.70 2435 ---- ---- ---- ---- 173.20 -1.70 174.90 2440 ---- ---- ---- ---- 172.50 -1.60 174.10 2445 ---- ---- ---- ---- 171.70 -1.60 173.30 2450 ---- ---- ---- ---- 170.90 -1.70 172.60 2455 ---- ---- ---- ---- 170.20 -1.60 171.80 2460 ---- ---- ---- ---- 169.40 -1.60 171.00 2465 ---- ---- ---- ---- 168.70 -1.60 170.30 2470 ---- ---- ---- ---- 168.00 -1.60 169.60 2475 ---- ---- ---- ---- 167.20 -1.60 168.80 2480 ---- ---- ---- ---- 166.50 -1.60 168.10 2485 ---- ---- ---- ---- 165.80 -1.60 167.40 2490 ---- ---- ---- ---- 165.10 -1.60 166.70 2495 ---- ---- ---- ---- 164.40 -1.60 166.00 2500 ---- ---- ---- ---- 163.80 -1.50 165.30 2505 ---- ---- ---- ---- 163.10 -1.60 164.70 2510 ---- ---- ---- ---- 162.40 -1.60 164.00 2515 ---- ---- ---- ---- 161.80 -1.50 163.30 2520 ---- ---- ---- ---- 161.10 -1.60 162.70 2525 ---- ---- ---- ---- 160.50 -1.60 162.10 2530 ---- ---- ---- ---- 159.90 -1.50 161.40 2540 ---- ---- ---- ---- 158.70 -1.50 160.20 2550 ---- ---- ---- ---- 157.40 -1.60 159.00 2560 ---- ---- ---- ---- 156.30 -1.50 157.80 2570 ---- ---- ---- ---- 155.10 -1.50 156.60 2575 ---- ---- ---- ---- 154.60 -1.40 156.00 2580 ---- ---- ---- ---- 154.00 -1.50 155.50 2590 ---- ---- ---- ---- 152.90 -1.50 154.40 2600 ---- ---- ---- ---- 151.80 -1.50 153.30 2610 ---- ---- ---- ---- 150.80 -1.50 152.30 2625 ---- ---- ---- ---- 149.30 -1.40 150.70 2650 ---- ---- ---- ---- 146.90 -1.40 148.30 2675 ---- ---- ---- ---- 144.60 -1.40 146.00 2700 ---- ---- ---- ---- 142.50 -1.40 143.90 2725 ---- ---- ---- ---- 140.50 -1.30 141.80 2750 ---- ---- ---- ---- 138.60 -1.30 139.90 2775 ---- ---- ---- ---- 136.90 -1.30 138.20 2800 ---- ---- ---- ---- 135.20 -1.30 136.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 855.70 -3.50 859.20 1400 ---- ---- ---- ---- 830.70 -3.50 834.20 1425 ---- ---- ---- ---- 805.80 -3.50 809.30 1450 ---- ---- ---- ---- 781.40 -3.50 784.90 1475 ---- ---- ---- ---- 757.50 -3.50 761.00 1500 ---- ---- ---- ---- 734.00 -3.50 737.50 1525 ---- ---- ---- ---- 711.00 -3.50 714.50 1550 ---- ---- ---- ---- 688.50 -3.40 691.90 1570 ---- ---- ---- ---- 670.70 -3.40 674.10 1575 ---- ---- ---- ---- 666.30 -3.40 669.70 1580 ---- ---- ---- ---- 661.90 -3.50 665.40 1590 ---- ---- ---- ---- 653.20 -3.40 656.60 1600 ---- ---- ---- ---- 644.60 -3.40 648.00 1610 ---- ---- ---- ---- 636.00 -3.40 639.40 1620 ---- ---- ---- ---- 627.50 -3.30 630.80 1625 ---- ---- ---- ---- 623.20 -3.40 626.60 1630 ---- ---- ---- ---- 619.00 -3.40 622.40 1640 ---- ---- ---- ---- 610.60 -3.40 614.00 1650 ---- ---- ---- ---- 602.30 -3.30 605.60 1660 ---- ---- ---- ---- 594.00 -3.30 597.30 1670 ---- ---- ---- ---- 585.80 -3.30 589.10 1675 ---- ---- ---- ---- 581.70 -3.30 585.00 1680 ---- ---- ---- ---- 577.60 -3.40 581.00 1685 ---- ---- ---- ---- 573.60 -3.30 576.90 1690 ---- ---- ---- ---- 569.50 -3.30 572.80 1695 ---- ---- ---- ---- 565.50 -3.30 568.80 1700 ---- ---- ---- ---- 561.50 -3.30 564.80 1705 ---- ---- ---- ---- 557.50 -3.30 560.80 1710 ---- ---- ---- ---- 553.50 -3.30 556.80 1715 ---- ---- ---- ---- 549.60 -3.20 552.80 1720 ---- ---- ---- ---- 545.60 -3.30 548.90 1725 ---- ---- ---- ---- 541.70 -3.30 545.00 1730 ---- ---- ---- ---- 537.80 -3.20 541.00 1735 ---- ---- ---- ---- 533.90 -3.20 537.10 1740 ---- ---- ---- ---- 530.00 -3.20 533.20 1745 ---- ---- ---- ---- 526.10 -3.20 529.30 1750 ---- ---- ---- ---- 522.30 -3.20 525.50 1755 ---- ---- ---- ---- 518.40 -3.20 521.60 1760 ---- ---- ---- ---- 514.60 -3.20 517.80 1765 ---- ---- ---- ---- 510.80 -3.20 514.00 1770 ---- ---- ---- ---- 507.00 -3.10 510.10 1775 ---- ---- ---- ---- 503.20 -3.10 506.30 1780 ---- ---- ---- ---- 499.40 -3.20 502.60 1785 ---- ---- ---- ---- 495.70 -3.10 498.80 1790 ---- ---- ---- ---- 491.90 -3.10 495.00 1795 ---- ---- ---- ---- 488.20 -3.10 491.30 1800 ---- ---- ---- ---- 484.50 -3.10 487.60 1805 ---- ---- ---- ---- 480.80 -3.10 483.90 1810 ---- ---- ---- ---- 477.10 -3.10 480.20 1815 ---- ---- ---- ---- 473.40 -3.10 476.50 1820 ---- ---- ---- ---- 469.80 -3.00 472.80 1825 ---- ---- ---- ---- 466.10 -3.10 469.20 1830 ---- ---- ---- ---- 462.50 -3.00 465.50 1835 ---- ---- ---- ---- 458.90 -3.00 461.90 1840 ---- ---- ---- ---- 455.30 -3.00 458.30 1845 ---- ---- ---- ---- 451.70 -3.00 454.70 1850 ---- ---- ---- ---- 448.10 -3.00 451.10 1855 ---- ---- ---- ---- 444.60 -3.00 447.60 1860 ---- ---- ---- ---- 441.00 -3.00 444.00 1865 ---- ---- ---- ---- 437.50 -3.00 440.50 1870 ---- ---- ---- ---- 434.00 -3.00 437.00 1875 ---- ---- ---- ---- 430.50 -2.90 433.40 1880 ---- ---- ---- ---- 427.00 -2.90 429.90 1885 ---- ---- ---- ---- 423.50 -3.00 426.50 1890 ---- ---- ---- ---- 420.10 -2.90 423.00 1895 ---- ---- ---- ---- 416.60 -2.90 419.50 1900 ---- ---- ---- ---- 413.20 -2.90 416.10 1905 ---- ---- ---- ---- 409.80 -2.90 412.70 1910 ---- ---- ---- ---- 406.40 -2.90 409.30 1915 ---- ---- ---- ---- 403.00 -2.90 405.90 1920 ---- ---- ---- ---- 399.60 -2.90 402.50 1925 ---- ---- ---- ---- 396.30 -2.80 399.10 1930 ---- ---- ---- ---- 392.90 -2.90 395.80 1935 ---- ---- ---- ---- 389.60 -2.80 392.40 1940 ---- ---- ---- ---- 386.30 -2.80 389.10 1945 ---- ---- ---- ---- 383.00 -2.80 385.80 1950 ---- ---- ---- ---- 379.70 -2.80 382.50 1955 ---- ---- ---- ---- 376.40 -2.80 379.20 1960 ---- ---- ---- ---- 373.20 -2.80 376.00 1965 ---- ---- ---- ---- 369.90 -2.80 372.70 1970 ---- ---- ---- ---- 366.70 -2.80 369.50 1975 ---- ---- ---- ---- 363.50 -2.80 366.30 1980 ---- ---- ---- ---- 360.30 -2.80 363.10 1985 ---- ---- ---- ---- 357.20 -2.70 359.90 1990 ---- ---- ---- ---- 354.00 -2.80 356.80 1995 ---- ---- ---- ---- 350.90 -2.70 353.60 2000 ---- ---- ---- ---- 347.80 -2.70 350.50 2005 ---- ---- ---- ---- 344.80 -2.60 347.40 2010 ---- ---- ---- ---- 341.70 -2.70 344.40 2015 ---- ---- ---- ---- 338.70 -2.70 341.40 2020 ---- ---- ---- ---- 335.70 -2.60 338.30 2025 ---- ---- ---- ---- 332.70 -2.70 335.40 2030 ---- ---- ---- ---- 329.80 -2.60 332.40 2035 ---- ---- ---- ---- 326.90 -2.60 329.50 2040 ---- ---- ---- ---- 324.00 -2.60 326.60 2045 ---- ---- ---- ---- 321.20 -2.60 323.80 2050 ---- ---- ---- ---- 318.40 -2.50 320.90 2055 ---- ---- ---- ---- 315.60 -2.50 318.10 2060 ---- ---- ---- ---- 312.80 -2.60 315.40 2065 ---- ---- ---- ---- 310.10 -2.60 312.70 2070 ---- ---- ---- ---- 307.50 -2.50 310.00 2075 ---- ---- ---- ---- 304.80 -2.50 307.30 2080 ---- ---- ---- ---- 302.20 -2.50 304.70 2085 ---- ---- ---- ---- 299.70 -2.50 302.20 2090 ---- ---- ---- ---- 297.20 -2.40 299.60 2095 ---- ---- ---- ---- 294.70 -2.50 297.20 2100 ---- ---- ---- ---- 292.30 -2.40 294.70 2105 ---- ---- ---- ---- 289.90 -2.40 292.30 2110 ---- ---- ---- ---- 287.50 -2.50 290.00 2115 ---- ---- ---- ---- 285.30 -2.40 287.70 2120 ---- ---- ---- ---- 283.00 -2.40 285.40 2125 ---- ---- ---- ---- 280.80 -2.40 283.20 2130 ---- ---- ---- ---- 278.60 -2.40 281.00 2135 ---- ---- ---- ---- 276.50 -2.40 278.90 2140 ---- ---- ---- ---- 274.40 -2.40 276.80 2145 ---- ---- ---- ---- 272.40 -2.30 274.70 2150 ---- ---- ---- ---- 270.30 -2.40 272.70 2155 ---- ---- ---- ---- 268.40 -2.30 270.70 2160 ---- ---- ---- ---- 266.40 -2.30 268.70 2165 ---- ---- ---- ---- 264.50 -2.30 266.80 2170 ---- ---- ---- ---- 262.70 -2.20 264.90 2175 ---- ---- ---- ---- 260.80 -2.30 263.10 2180 ---- ---- ---- ---- 259.00 -2.30 261.30 2185 ---- ---- ---- ---- 257.20 -2.30 259.50 2190 ---- ---- ---- ---- 255.50 -2.20 257.70 2195 ---- ---- ---- ---- 253.80 -2.20 256.00 2200 ---- ---- ---- ---- 252.10 -2.20 254.30 2205 ---- ---- ---- ---- 250.40 -2.20 252.60 2210 ---- ---- ---- ---- 248.80 -2.20 251.00 2215 ---- ---- ---- ---- 247.20 -2.20 249.40 2220 ---- ---- ---- ---- 245.60 -2.20 247.80 2225 ---- ---- ---- ---- 244.10 -2.10 246.20 2230 ---- ---- ---- ---- 242.50 -2.20 244.70 2235 ---- ---- ---- ---- 241.00 -2.10 243.10 2240 ---- ---- ---- ---- 239.50 -2.10 241.60 2245 ---- ---- ---- ---- 238.00 -2.20 240.20 2250 ---- ---- ---- ---- 236.60 -2.10 238.70 2255 ---- ---- ---- ---- 235.10 -2.10 237.20 2260 ---- ---- ---- ---- 233.70 -2.10 235.80 2265 ---- ---- ---- ---- 232.30 -2.10 234.40 2270 ---- ---- ---- ---- 230.90 -2.10 233.00 2275 ---- ---- ---- ---- 229.50 -2.10 231.60 2280 ---- ---- ---- ---- 228.20 -2.00 230.20 2285 ---- ---- ---- ---- 226.80 -2.10 228.90 2290 ---- ---- ---- ---- 225.50 -2.00 227.50 2295 ---- ---- ---- ---- 224.20 -2.00 226.20 2300 ---- ---- ---- ---- 222.90 -2.00 224.90 2305 ---- ---- ---- ---- 221.60 -2.00 223.60 2310 ---- ---- ---- ---- 220.40 -2.00 222.40 2315 ---- ---- ---- ---- 219.20 -2.00 221.20 2320 ---- ---- ---- ---- 218.00 -1.90 219.90 2325 ---- ---- ---- ---- 216.80 -1.90 218.70 2330 ---- ---- ---- ---- 215.60 -2.00 217.60 2335 ---- ---- ---- ---- 214.50 -1.90 216.40 2340 ---- ---- ---- ---- 213.40 -1.90 215.30 2345 ---- ---- ---- ---- 212.30 -1.90 214.20 2350 ---- ---- ---- ---- 211.20 -1.90 213.10 2355 ---- ---- ---- ---- 210.10 -1.90 212.00 2360 ---- ---- ---- ---- 209.10 -1.90 211.00 2365 ---- ---- ---- ---- 208.10 -1.90 210.00 2370 ---- ---- ---- ---- 207.10 -1.90 209.00 2375 ---- ---- ---- ---- 206.10 -1.90 208.00 2380 ---- ---- ---- ---- 205.10 -1.90 207.00 2385 ---- ---- ---- ---- 204.20 -1.80 206.00 2390 ---- ---- ---- ---- 203.30 -1.80 205.10 2395 ---- ---- ---- ---- 202.30 -1.90 204.20 2400 ---- ---- ---- ---- 201.40 -1.90 203.30 2405 ---- ---- ---- ---- 200.50 -1.90 202.40 2410 ---- ---- ---- ---- 199.70 -1.80 201.50 2415 ---- ---- ---- ---- 198.80 -1.80 200.60 2420 ---- ---- ---- ---- 197.90 -1.80 199.70 2425 ---- ---- ---- ---- 197.10 -1.80 198.90 2430 ---- ---- ---- ---- 196.30 -1.70 198.00 2435 ---- ---- ---- ---- 195.40 -1.80 197.20 2440 ---- ---- ---- ---- 194.60 -1.80 196.40 2445 ---- ---- ---- ---- 193.80 -1.80 195.60 2450 ---- ---- ---- ---- 193.00 -1.70 194.70 2455 ---- ---- ---- ---- 192.20 -1.70 193.90 2460 ---- ---- ---- ---- 191.40 -1.70 193.10 2465 ---- ---- ---- ---- 190.60 -1.70 192.30 2470 ---- ---- ---- ---- 189.80 -1.70 191.50 2475 ---- ---- ---- ---- 189.00 -1.80 190.80 2480 ---- ---- ---- ---- 188.30 -1.70 190.00 2485 ---- ---- ---- ---- 187.50 -1.70 189.20 2490 ---- ---- ---- ---- 186.70 -1.70 188.40 2495 ---- ---- ---- ---- 186.00 -1.70 187.70 2500 ---- ---- ---- ---- 185.20 -1.70 186.90 2505 ---- ---- ---- ---- 184.50 -1.70 186.20 2510 ---- ---- ---- ---- 183.80 -1.60 185.40 2515 ---- ---- ---- ---- 183.00 -1.70 184.70 2520 ---- ---- ---- ---- 182.30 -1.70 184.00 2525 ---- ---- ---- ---- 181.60 -1.70 183.30 2530 ---- ---- ---- ---- 180.90 -1.70 182.60 2535 ---- ---- ---- ---- 180.20 -1.70 181.90 2540 ---- ---- ---- ---- 179.50 -1.70 181.20 2550 ---- ---- ---- ---- 178.20 -1.60 179.80 2560 ---- ---- ---- ---- 176.80 -1.70 178.50 2570 ---- ---- ---- ---- 175.50 -1.60 177.10 2575 ---- ---- ---- ---- 174.90 -1.60 176.50 2580 ---- ---- ---- ---- 174.30 -1.60 175.90 2590 ---- ---- ---- ---- 173.00 -1.60 174.60 2600 ---- ---- ---- ---- 171.80 -1.60 173.40 2610 ---- ---- ---- ---- 170.60 -1.60 172.20 2620 ---- ---- ---- ---- 169.50 -1.50 171.00 2625 ---- ---- ---- ---- 168.90 -1.50 170.40 2630 ---- ---- ---- ---- 168.30 -1.60 169.90 2650 ---- ---- ---- ---- 166.10 -1.50 167.60 2675 ---- ---- ---- ---- 163.50 -1.50 165.00 2700 ---- ---- ---- ---- 161.00 -1.50 162.50 2725 ---- ---- ---- ---- 158.70 -1.40 160.10 2750 ---- ---- ---- ---- 156.50 -1.40 157.90 2775 ---- ---- ---- ---- 154.40 -1.40 155.80 2800 ---- ---- ---- ---- 152.40 -1.40 153.80 2825 ---- ---- ---- ---- 150.60 -1.30 151.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 842.50 -3.50 846.00 1425 ---- ---- ---- ---- 818.00 -3.60 821.60 1450 ---- ---- ---- ---- 794.10 -3.50 797.60 1475 ---- ---- ---- ---- 770.60 -3.50 774.10 1500 ---- ---- ---- ---- 747.50 -3.50 751.00 1525 ---- ---- ---- ---- 724.90 -3.50 728.40 1550 ---- ---- ---- ---- 702.70 -3.40 706.10 1575 ---- ---- ---- ---- 680.80 -3.50 684.30 1580 ---- ---- ---- ---- 676.50 -3.50 680.00 1590 ---- ---- ---- ---- 667.90 -3.50 671.40 1600 ---- ---- ---- ---- 659.40 -3.50 662.90 1610 ---- ---- ---- ---- 651.00 -3.40 654.40 1620 ---- ---- ---- ---- 642.60 -3.40 646.00 1625 ---- ---- ---- ---- 638.40 -3.40 641.80 1630 ---- ---- ---- ---- 634.20 -3.40 637.60 1640 ---- ---- ---- ---- 625.90 -3.40 629.30 1650 ---- ---- ---- ---- 617.70 -3.40 621.10 1660 ---- ---- ---- ---- 609.60 -3.30 612.90 1670 ---- ---- ---- ---- 601.50 -3.30 604.80 1675 ---- ---- ---- ---- 597.40 -3.40 600.80 1680 ---- ---- ---- ---- 593.40 -3.40 596.80 1685 ---- ---- ---- ---- 589.40 -3.40 592.80 1690 ---- ---- ---- ---- 585.40 -3.40 588.80 1695 ---- ---- ---- ---- 581.40 -3.40 584.80 1700 ---- ---- ---- ---- 577.50 -3.30 580.80 1705 ---- ---- ---- ---- 573.50 -3.40 576.90 1710 ---- ---- ---- ---- 569.60 -3.30 572.90 1715 ---- ---- ---- ---- 565.70 -3.30 569.00 1720 ---- ---- ---- ---- 561.80 -3.30 565.10 1725 ---- ---- ---- ---- 557.90 -3.30 561.20 1730 ---- ---- ---- ---- 554.00 -3.30 557.30 1735 ---- ---- ---- ---- 550.20 -3.30 553.50 1740 ---- ---- ---- ---- 546.30 -3.30 549.60 1745 ---- ---- ---- ---- 542.50 -3.30 545.80 1750 ---- ---- ---- ---- 538.70 -3.20 541.90 1755 ---- ---- ---- ---- 534.90 -3.20 538.10 1760 ---- ---- ---- ---- 531.10 -3.20 534.30 1765 ---- ---- ---- ---- 527.30 -3.20 530.50 1770 ---- ---- ---- ---- 523.50 -3.30 526.80 1775 ---- ---- ---- ---- 519.80 -3.20 523.00 1780 ---- ---- ---- ---- 516.10 -3.20 519.30 1785 ---- ---- ---- ---- 512.30 -3.20 515.50 1790 ---- ---- ---- ---- 508.60 -3.20 511.80 1795 ---- ---- ---- ---- 504.90 -3.20 508.10 1800 ---- ---- ---- ---- 501.30 -3.10 504.40 1805 ---- ---- ---- ---- 497.60 -3.20 500.80 1810 ---- ---- ---- ---- 493.90 -3.20 497.10 1815 ---- ---- ---- ---- 490.30 -3.20 493.50 1820 ---- ---- ---- ---- 486.70 -3.10 489.80 1825 ---- ---- ---- ---- 483.10 -3.10 486.20 1830 ---- ---- ---- ---- 479.50 -3.10 482.60 1835 ---- ---- ---- ---- 475.90 -3.10 479.00 1840 ---- ---- ---- ---- 472.30 -3.10 475.40 1845 ---- ---- ---- ---- 468.70 -3.10 471.80 1850 ---- ---- ---- ---- 465.20 -3.10 468.30 1855 ---- ---- ---- ---- 461.70 -3.00 464.70 1860 ---- ---- ---- ---- 458.20 -3.00 461.20 1865 ---- ---- ---- ---- 454.70 -3.00 457.70 1870 ---- ---- ---- ---- 451.20 -3.00 454.20 1875 ---- ---- ---- ---- 447.70 -3.00 450.70 1880 ---- ---- ---- ---- 444.20 -3.00 447.20 1885 ---- ---- ---- ---- 440.80 -3.00 443.80 1890 ---- ---- ---- ---- 437.30 -3.00 440.30 1895 ---- ---- ---- ---- 433.90 -3.00 436.90 1900 ---- ---- ---- ---- 430.50 -3.00 433.50 1905 ---- ---- ---- ---- 427.10 -3.00 430.10 1910 ---- ---- ---- ---- 423.70 -3.00 426.70 1915 ---- ---- ---- ---- 420.30 -3.00 423.30 1920 ---- ---- ---- ---- 417.00 -2.90 419.90 1925 ---- ---- ---- ---- 413.60 -3.00 416.60 1930 ---- ---- ---- ---- 410.30 -2.90 413.20 1935 ---- ---- ---- ---- 407.00 -2.90 409.90 1940 ---- ---- ---- ---- 403.70 -2.90 406.60 1945 ---- ---- ---- ---- 400.40 -2.90 403.30 1950 ---- ---- ---- ---- 397.10 -2.90 400.00 1955 ---- ---- ---- ---- 393.90 -2.80 396.70 1960 ---- ---- ---- ---- 390.60 -2.90 393.50 1965 ---- ---- ---- ---- 387.40 -2.80 390.20 1970 ---- ---- ---- ---- 384.20 -2.80 387.00 1975 ---- ---- ---- ---- 381.00 -2.80 383.80 1980 ---- ---- ---- ---- 377.80 -2.80 380.60 1985 ---- ---- ---- ---- 374.60 -2.80 377.40 1990 ---- ---- ---- ---- 371.50 -2.80 374.30 1995 ---- ---- ---- ---- 368.40 -2.70 371.10 2000 ---- ---- ---- ---- 365.30 -2.70 368.00 2005 ---- ---- ---- ---- 362.20 -2.70 364.90 2010 ---- ---- ---- ---- 359.10 -2.80 361.90 2015 ---- ---- ---- ---- 356.10 -2.70 358.80 2020 ---- ---- ---- ---- 353.10 -2.70 355.80 2025 ---- ---- ---- ---- 350.10 -2.70 352.80 2030 ---- ---- ---- ---- 347.20 -2.70 349.90 2035 ---- ---- ---- ---- 344.30 -2.70 347.00 2040 ---- ---- ---- ---- 341.40 -2.70 344.10 2045 ---- ---- ---- ---- 338.50 -2.70 341.20 2050 ---- ---- ---- ---- 335.70 -2.70 338.40 2055 ---- ---- ---- ---- 332.90 -2.70 335.60 2060 ---- ---- ---- ---- 330.20 -2.60 332.80 2065 ---- ---- ---- ---- 327.50 -2.60 330.10 2070 ---- ---- ---- ---- 324.80 -2.60 327.40 2075 ---- ---- ---- ---- 322.10 -2.60 324.70 2080 ---- ---- ---- ---- 319.50 -2.60 322.10 2085 ---- ---- ---- ---- 316.90 -2.60 319.50 2090 ---- ---- ---- ---- 314.40 -2.60 317.00 2095 ---- ---- ---- ---- 311.90 -2.50 314.40 2100 ---- ---- ---- ---- 309.40 -2.50 311.90 2105 ---- ---- ---- ---- 307.00 -2.50 309.50 2110 ---- ---- ---- ---- 304.60 -2.50 307.10 2115 ---- ---- ---- ---- 302.20 -2.50 304.70 2120 ---- ---- ---- ---- 299.90 -2.50 302.40 2125 ---- ---- ---- ---- 297.60 -2.40 300.00 2130 ---- ---- ---- ---- 295.30 -2.50 297.80 2135 ---- ---- ---- ---- 293.10 -2.40 295.50 2140 ---- ---- ---- ---- 290.90 -2.40 293.30 2145 ---- ---- ---- ---- 288.70 -2.40 291.10 2150 ---- ---- ---- ---- 286.50 -2.40 288.90 2155 ---- ---- ---- ---- 284.40 -2.40 286.80 2160 ---- ---- ---- ---- 282.30 -2.40 284.70 2165 ---- ---- ---- ---- 280.30 -2.30 282.60 2170 ---- ---- ---- ---- 278.20 -2.40 280.60 2175 ---- ---- ---- ---- 276.20 -2.40 278.60 2180 ---- ---- ---- ---- 274.30 -2.30 276.60 2185 ---- ---- ---- ---- 272.30 -2.30 274.60 2190 ---- ---- ---- ---- 270.40 -2.30 272.70 2195 ---- ---- ---- ---- 268.50 -2.30 270.80 2200 ---- ---- ---- ---- 266.70 -2.30 269.00 2205 ---- ---- ---- ---- 264.90 -2.20 267.10 2210 ---- ---- ---- ---- 263.10 -2.20 265.30 2215 ---- ---- ---- ---- 261.30 -2.30 263.60 2220 ---- ---- ---- ---- 259.60 -2.20 261.80 2225 ---- ---- ---- ---- 257.90 -2.20 260.10 2230 ---- ---- ---- ---- 256.20 -2.30 258.50 2235 ---- ---- ---- ---- 254.60 -2.20 256.80 2240 ---- ---- ---- ---- 253.00 -2.20 255.20 2245 ---- ---- ---- ---- 251.50 -2.20 253.70 2250 ---- ---- ---- ---- 249.90 -2.20 252.10 2255 ---- ---- ---- ---- 248.40 -2.20 250.60 2260 ---- ---- ---- ---- 247.00 -2.10 249.10 2265 ---- ---- ---- ---- 245.50 -2.20 247.70 2270 ---- ---- ---- ---- 244.10 -2.10 246.20 2275 ---- ---- ---- ---- 242.70 -2.20 244.90 2280 ---- ---- ---- ---- 241.40 -2.10 243.50 2285 ---- ---- ---- ---- 240.00 -2.10 242.10 2290 ---- ---- ---- ---- 238.70 -2.10 240.80 2295 ---- ---- ---- ---- 237.50 -2.00 239.50 2300 ---- ---- ---- ---- 236.20 -2.10 238.30 2305 ---- ---- ---- ---- 235.00 -2.10 237.10 2310 ---- ---- ---- ---- 233.80 -2.00 235.80 2315 ---- ---- ---- ---- 232.60 -2.10 234.70 2320 ---- ---- ---- ---- 231.40 -2.10 233.50 2325 ---- ---- ---- ---- 230.30 -2.00 232.30 2330 ---- ---- ---- ---- 229.20 -2.00 231.20 2335 ---- ---- ---- ---- 228.10 -2.00 230.10 2340 ---- ---- ---- ---- 227.00 -2.00 229.00 2345 ---- ---- ---- ---- 226.00 -2.00 228.00 2350 ---- ---- ---- ---- 224.90 -2.00 226.90 2355 ---- ---- ---- ---- 223.90 -2.00 225.90 2360 ---- ---- ---- ---- 222.90 -2.00 224.90 2365 ---- ---- ---- ---- 222.00 -1.90 223.90 2370 ---- ---- ---- ---- 221.00 -2.00 223.00 2375 ---- ---- ---- ---- 220.00 -2.00 222.00 2380 ---- ---- ---- ---- 219.10 -2.00 221.10 2385 ---- ---- ---- ---- 218.20 -1.90 220.10 2390 ---- ---- ---- ---- 217.30 -1.90 219.20 2395 ---- ---- ---- ---- 216.40 -2.00 218.40 2400 ---- ---- ---- ---- 215.60 -1.90 217.50 2405 ---- ---- ---- ---- 214.70 -1.90 216.60 2410 ---- ---- ---- ---- 213.90 -1.90 215.80 2415 ---- ---- ---- ---- 213.00 -1.90 214.90 2420 ---- ---- ---- ---- 212.20 -1.90 214.10 2425 ---- ---- ---- ---- 211.40 -1.90 213.30 2430 ---- ---- ---- ---- 210.60 -1.90 212.50 2435 ---- ---- ---- ---- 209.80 -1.90 211.70 2440 ---- ---- ---- ---- 209.10 -1.80 210.90 2445 ---- ---- ---- ---- 208.30 -1.90 210.20 2450 ---- ---- ---- ---- 207.50 -1.90 209.40 2455 ---- ---- ---- ---- 206.80 -1.80 208.60 2460 ---- ---- ---- ---- 206.10 -1.80 207.90 2465 ---- ---- ---- ---- 205.30 -1.90 207.20 2470 ---- ---- ---- ---- 204.60 -1.90 206.50 2475 ---- ---- ---- ---- 203.90 -1.80 205.70 2480 ---- ---- ---- ---- 203.20 -1.80 205.00 2485 ---- ---- ---- ---- 202.50 -1.90 204.40 2490 ---- ---- ---- ---- 201.90 -1.80 203.70 2495 ---- ---- ---- ---- 201.20 -1.80 203.00 2500 ---- ---- ---- ---- 200.50 -1.80 202.30 2505 ---- ---- ---- ---- 199.90 -1.80 201.70 2510 ---- ---- ---- ---- 199.20 -1.80 201.00 2515 ---- ---- ---- ---- 198.60 -1.80 200.40 2520 ---- ---- ---- ---- 198.00 -1.70 199.70 2525 ---- ---- ---- ---- 197.40 -1.70 199.10 2530 ---- ---- ---- ---- 196.70 -1.80 198.50 2535 ---- ---- ---- ---- 196.10 -1.80 197.90 2540 ---- ---- ---- ---- 195.50 -1.80 197.30 2545 ---- ---- ---- ---- 194.90 -1.80 196.70 2550 ---- ---- ---- ---- 194.40 -1.70 196.10 2560 ---- ---- ---- ---- 193.20 -1.70 194.90 2570 ---- ---- ---- ---- 192.10 -1.70 193.80 2575 ---- ---- ---- ---- 191.50 -1.70 193.20 2580 ---- ---- ---- ---- 191.00 -1.70 192.70 2590 ---- ---- ---- ---- 189.90 -1.70 191.60 2600 ---- ---- ---- ---- 188.90 -1.70 190.60 2610 ---- ---- ---- ---- 187.90 -1.70 189.60 2620 ---- ---- ---- ---- 186.90 -1.70 188.60 2625 ---- ---- ---- ---- 186.40 -1.70 188.10 2630 ---- ---- ---- ---- 186.00 -1.60 187.60 2640 ---- ---- ---- ---- 185.00 -1.70 186.70 2650 ---- ---- ---- ---- 184.10 -1.60 185.70 2675 ---- ---- ---- ---- 181.90 -1.60 183.50 2700 ---- ---- ---- ---- 179.90 -1.60 181.50 2725 ---- ---- ---- ---- 178.00 -1.50 179.50 2750 ---- ---- ---- ---- 176.20 -1.50 177.70 2775 ---- ---- ---- ---- 174.50 -1.50 176.00 2800 ---- ---- ---- ---- 173.00 -1.50 174.50 2825 ---- ---- ---- ---- 171.50 -1.50 173.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 660.10 -3.50 663.60 1650 ---- ---- ---- ---- 639.60 -3.40 643.00 1675 ---- ---- ---- ---- 619.50 -3.40 622.90 1700 ---- ---- ---- ---- 599.70 -3.40 603.10 1725 ---- ---- ---- ---- 580.20 -3.40 583.60 1750 ---- ---- ---- ---- 561.10 -3.40 564.50 1775 ---- ---- ---- ---- 542.40 -3.30 545.70 1800 ---- ---- ---- ---- 523.90 -3.30 527.20 1820 ---- ---- ---- ---- 509.40 -3.20 512.60 1825 ---- ---- ---- ---- 505.80 -3.20 509.00 1830 ---- ---- ---- ---- 502.20 -3.20 505.40 1840 ---- ---- ---- ---- 495.10 -3.20 498.30 1850 ---- ---- ---- ---- 488.00 -3.20 491.20 1860 ---- ---- ---- ---- 481.00 -3.20 484.20 1870 ---- ---- ---- ---- 474.00 -3.20 477.20 1875 ---- ---- ---- ---- 470.60 -3.10 473.70 1880 ---- ---- ---- ---- 467.10 -3.10 470.20 1890 ---- ---- ---- ---- 460.20 -3.10 463.30 1900 ---- ---- ---- ---- 453.40 -3.10 456.50 1910 ---- ---- ---- ---- 446.70 -3.00 449.70 1915 ---- ---- ---- ---- 443.30 -3.00 446.30 1920 ---- ---- ---- ---- 439.90 -3.10 443.00 1925 ---- ---- ---- ---- 436.60 -3.00 439.60 1930 ---- ---- ---- ---- 433.30 -3.00 436.30 1935 ---- ---- ---- ---- 430.00 -3.00 433.00 1940 ---- ---- ---- ---- 426.70 -3.00 429.70 1945 ---- ---- ---- ---- 423.40 -3.00 426.40 1950 ---- ---- ---- ---- 420.10 -3.00 423.10 1955 ---- ---- ---- ---- 416.80 -3.00 419.80 1960 ---- ---- ---- ---- 413.60 -2.90 416.50 1965 ---- ---- ---- ---- 410.30 -3.00 413.30 1970 ---- ---- ---- ---- 407.10 -3.00 410.10 1975 ---- ---- ---- ---- 403.90 -2.90 406.80 1980 ---- ---- ---- ---- 400.70 -2.90 403.60 1985 ---- ---- ---- ---- 397.50 -2.90 400.40 1990 ---- ---- ---- ---- 394.40 -2.80 397.20 1995 ---- ---- ---- ---- 391.20 -2.90 394.10 2000 ---- ---- ---- ---- 388.10 -2.80 390.90 2005 ---- ---- ---- ---- 385.00 -2.80 387.80 2010 ---- ---- ---- ---- 381.90 -2.80 384.70 2015 ---- ---- ---- ---- 378.80 -2.80 381.60 2020 ---- ---- ---- ---- 375.70 -2.80 378.50 2025 ---- ---- ---- ---- 372.70 -2.80 375.50 2030 ---- ---- ---- ---- 369.70 -2.80 372.50 2035 ---- ---- ---- ---- 366.70 -2.80 369.50 2040 ---- ---- ---- ---- 363.80 -2.70 366.50 2045 ---- ---- ---- ---- 360.80 -2.80 363.60 2050 ---- ---- ---- ---- 357.90 -2.80 360.70 2055 ---- ---- ---- ---- 355.10 -2.70 357.80 2060 ---- ---- ---- ---- 352.20 -2.80 355.00 2065 ---- ---- ---- ---- 349.40 -2.70 352.10 2070 ---- ---- ---- ---- 346.70 -2.70 349.40 2075 ---- ---- ---- ---- 343.90 -2.70 346.60 2080 ---- ---- ---- ---- 341.20 -2.70 343.90 2085 ---- ---- ---- ---- 338.50 -2.70 341.20 2090 ---- ---- ---- ---- 335.90 -2.70 338.60 2095 ---- ---- ---- ---- 333.30 -2.70 336.00 2100 ---- ---- ---- ---- 330.70 -2.70 333.40 2105 ---- ---- ---- ---- 328.20 -2.60 330.80 2110 ---- ---- ---- ---- 325.70 -2.60 328.30 2115 ---- ---- ---- ---- 323.30 -2.60 325.90 2120 ---- ---- ---- ---- 320.80 -2.60 323.40 2125 ---- ---- ---- ---- 318.40 -2.60 321.00 2130 ---- ---- ---- ---- 316.10 -2.50 318.60 2135 ---- ---- ---- ---- 313.80 -2.50 316.30 2140 ---- ---- ---- ---- 311.50 -2.50 314.00 2145 ---- ---- ---- ---- 309.20 -2.60 311.80 2150 ---- ---- ---- ---- 307.00 -2.50 309.50 2155 ---- ---- ---- ---- 304.80 -2.50 307.30 2160 ---- ---- ---- ---- 302.70 -2.50 305.20 2165 ---- ---- ---- ---- 300.50 -2.50 303.00 2170 ---- ---- ---- ---- 298.40 -2.50 300.90 2175 ---- ---- ---- ---- 296.40 -2.40 298.80 2180 ---- ---- ---- ---- 294.30 -2.50 296.80 2185 ---- ---- ---- ---- 292.30 -2.50 294.80 2190 ---- ---- ---- ---- 290.30 -2.50 292.80 2195 ---- ---- ---- ---- 288.40 -2.40 290.80 2200 ---- ---- ---- ---- 286.50 -2.40 288.90 2205 ---- ---- ---- ---- 284.60 -2.40 287.00 2210 ---- ---- ---- ---- 282.70 -2.40 285.10 2215 ---- ---- ---- ---- 280.90 -2.30 283.20 2220 ---- ---- ---- ---- 279.10 -2.30 281.40 2225 ---- ---- ---- ---- 277.30 -2.40 279.70 2230 ---- ---- ---- ---- 275.60 -2.30 277.90 2235 ---- ---- ---- ---- 273.90 -2.30 276.20 2240 ---- ---- ---- ---- 272.20 -2.30 274.50 2245 ---- ---- ---- ---- 270.50 -2.40 272.90 2250 ---- ---- ---- ---- 268.90 -2.30 271.20 2255 ---- ---- ---- ---- 267.40 -2.20 269.60 2260 ---- ---- ---- ---- 265.80 -2.30 268.10 2265 ---- ---- ---- ---- 264.30 -2.30 266.60 2270 ---- ---- ---- ---- 262.80 -2.30 265.10 2275 ---- ---- ---- ---- 261.40 -2.20 263.60 2280 ---- ---- ---- ---- 259.90 -2.30 262.20 2285 ---- ---- ---- ---- 258.50 -2.30 260.80 2290 ---- ---- ---- ---- 257.20 -2.20 259.40 2295 ---- ---- ---- ---- 255.80 -2.30 258.10 2300 ---- ---- ---- ---- 254.50 -2.20 256.70 2305 ---- ---- ---- ---- 253.30 -2.20 255.50 2310 ---- ---- ---- ---- 252.00 -2.20 254.20 2315 ---- ---- ---- ---- 250.80 -2.20 253.00 2320 ---- ---- ---- ---- 249.60 -2.10 251.70 2325 ---- ---- ---- ---- 248.40 -2.20 250.60 2330 ---- ---- ---- ---- 247.30 -2.10 249.40 2335 ---- ---- ---- ---- 246.10 -2.20 248.30 2340 ---- ---- ---- ---- 245.00 -2.10 247.10 2345 ---- ---- ---- ---- 243.90 -2.20 246.10 2350 ---- ---- ---- ---- 242.90 -2.10 245.00 2355 ---- ---- ---- ---- 241.80 -2.10 243.90 2360 ---- ---- ---- ---- 240.80 -2.10 242.90 2365 ---- ---- ---- ---- 239.80 -2.10 241.90 2370 ---- ---- ---- ---- 238.80 -2.10 240.90 2375 ---- ---- ---- ---- 237.90 -2.00 239.90 2380 ---- ---- ---- ---- 236.90 -2.10 239.00 2385 ---- ---- ---- ---- 236.00 -2.00 238.00 2390 ---- ---- ---- ---- 235.10 -2.00 237.10 2395 ---- ---- ---- ---- 234.20 -2.00 236.20 2400 ---- ---- ---- ---- 233.30 -2.00 235.30 2405 ---- ---- ---- ---- 232.40 -2.00 234.40 2410 ---- ---- ---- ---- 231.60 -2.00 233.60 2415 ---- ---- ---- ---- 230.70 -2.00 232.70 2420 ---- ---- ---- ---- 229.90 -2.00 231.90 2425 ---- ---- ---- ---- 229.10 -2.00 231.10 2430 ---- ---- ---- ---- 228.30 -2.00 230.30 2435 ---- ---- ---- ---- 227.50 -2.00 229.50 2440 ---- ---- ---- ---- 226.70 -2.00 228.70 2445 ---- ---- ---- ---- 226.00 -1.90 227.90 2450 ---- ---- ---- ---- 225.20 -2.00 227.20 2455 ---- ---- ---- ---- 224.50 -1.90 226.40 2460 ---- ---- ---- ---- 223.80 -1.90 225.70 2465 ---- ---- ---- ---- 223.00 -2.00 225.00 2470 ---- ---- ---- ---- 222.30 -2.00 224.30 2475 ---- ---- ---- ---- 221.60 -2.00 223.60 2480 ---- ---- ---- ---- 221.00 -1.90 222.90 2485 ---- ---- ---- ---- 220.30 -1.90 222.20 2490 ---- ---- ---- ---- 219.60 -1.90 221.50 2495 ---- ---- ---- ---- 218.90 -1.90 220.80 2500 ---- ---- ---- ---- 218.30 -1.90 220.20 2505 ---- ---- ---- ---- 217.60 -1.90 219.50 2510 ---- ---- ---- ---- 217.00 -1.90 218.90 2515 ---- ---- ---- ---- 216.40 -1.80 218.20 2520 ---- ---- ---- ---- 215.70 -1.90 217.60 2525 ---- ---- ---- ---- 215.10 -1.90 217.00 2530 ---- ---- ---- ---- 214.50 -1.90 216.40 2535 ---- ---- ---- ---- 213.90 -1.90 215.80 2540 ---- ---- ---- ---- 213.30 -1.90 215.20 2545 ---- ---- ---- ---- 212.80 -1.80 214.60 2550 ---- ---- ---- ---- 212.20 -1.80 214.00 2555 ---- ---- ---- ---- 211.60 -1.80 213.40 2560 ---- ---- ---- ---- 211.10 -1.80 212.90 2565 ---- ---- ---- ---- 210.50 -1.80 212.30 2570 ---- ---- ---- ---- 210.00 -1.80 211.80 2575 ---- ---- ---- ---- 209.40 -1.80 211.20 2580 ---- ---- ---- ---- 208.90 -1.80 210.70 2590 ---- ---- ---- ---- 207.80 -1.80 209.60 2600 ---- ---- ---- ---- 206.80 -1.80 208.60 2610 ---- ---- ---- ---- 205.80 -1.80 207.60 2620 ---- ---- ---- ---- 204.90 -1.70 206.60 2625 ---- ---- ---- ---- 204.40 -1.70 206.10 2630 ---- ---- ---- ---- 203.90 -1.80 205.70 2640 ---- ---- ---- ---- 203.00 -1.80 204.80 2650 ---- ---- ---- ---- 202.10 -1.80 203.90 2660 ---- ---- ---- ---- 201.20 -1.80 203.00 2675 ---- ---- ---- ---- 200.00 -1.70 201.70 2700 ---- ---- ---- ---- 198.00 -1.70 199.70 2725 ---- ---- ---- ---- 196.10 -1.70 197.80 2750 ---- ---- ---- ---- 194.40 -1.70 196.10 2775 ---- ---- ---- ---- 192.80 -1.60 194.40 2800 ---- ---- ---- ---- 191.30 -1.60 192.90 2825 ---- ---- ---- ---- 189.90 -1.60 191.50 2850 ---- ---- ---- ---- 188.60 -1.60 190.20 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 557.60 -3.40 561.00 1800 ---- ---- ---- ---- 539.30 -3.30 542.60 1825 ---- ---- ---- ---- 521.30 -3.30 524.60 1850 ---- ---- ---- ---- 503.70 -3.20 506.90 1875 ---- ---- ---- ---- 486.30 -3.20 489.50 1900 ---- ---- ---- ---- 469.30 -3.10 472.40 1925 ---- ---- ---- ---- 452.60 -3.00 455.60 1950 ---- ---- ---- ---- 436.10 -3.10 439.20 1960 ---- ---- ---- ---- 429.60 -3.10 432.70 1970 ---- ---- ---- ---- 423.20 -3.00 426.20 1975 ---- ---- ---- ---- 420.00 -3.00 423.00 1980 ---- ---- ---- ---- 416.80 -3.00 419.80 1990 ---- ---- ---- ---- 410.50 -2.90 413.40 2000 ---- ---- ---- ---- 404.20 -2.90 407.10 2010 ---- ---- ---- ---- 398.00 -2.90 400.90 2020 ---- ---- ---- ---- 391.80 -2.90 394.70 2030 ---- ---- ---- ---- 385.80 -2.80 388.60 2040 ---- ---- ---- ---- 379.80 -2.80 382.60 2050 ---- ---- ---- ---- 373.90 -2.80 376.70 2055 ---- ---- ---- ---- 371.00 -2.80 373.80 2060 ---- ---- ---- ---- 368.10 -2.80 370.90 2065 ---- ---- ---- ---- 365.30 -2.80 368.10 2070 ---- ---- ---- ---- 362.50 -2.80 365.30 2075 ---- ---- ---- ---- 359.70 -2.80 362.50 2080 ---- ---- ---- ---- 357.00 -2.80 359.80 2085 ---- ---- ---- ---- 354.30 -2.70 357.00 2090 ---- ---- ---- ---- 351.60 -2.80 354.40 2095 ---- ---- ---- ---- 349.00 -2.70 351.70 2100 ---- ---- ---- ---- 346.40 -2.70 349.10 2105 ---- ---- ---- ---- 343.80 -2.70 346.50 2110 ---- ---- ---- ---- 341.30 -2.70 344.00 2115 ---- ---- ---- ---- 338.80 -2.70 341.50 2120 ---- ---- ---- ---- 336.30 -2.70 339.00 2125 ---- ---- ---- ---- 333.90 -2.70 336.60 2130 ---- ---- ---- ---- 331.50 -2.70 334.20 2135 ---- ---- ---- ---- 329.20 -2.60 331.80 2140 ---- ---- ---- ---- 326.80 -2.70 329.50 2145 ---- ---- ---- ---- 324.60 -2.60 327.20 2150 ---- ---- ---- ---- 322.30 -2.60 324.90 2155 ---- ---- ---- ---- 320.10 -2.60 322.70 2160 ---- ---- ---- ---- 317.90 -2.60 320.50 2165 ---- ---- ---- ---- 315.80 -2.50 318.30 2170 ---- ---- ---- ---- 313.60 -2.60 316.20 2175 ---- ---- ---- ---- 311.50 -2.60 314.10 2180 ---- ---- ---- ---- 309.50 -2.50 312.00 2185 ---- ---- ---- ---- 307.40 -2.60 310.00 2190 ---- ---- ---- ---- 305.40 -2.50 307.90 2195 ---- ---- ---- ---- 303.40 -2.50 305.90 2200 ---- ---- ---- ---- 301.50 -2.50 304.00 2205 ---- ---- ---- ---- 299.60 -2.50 302.10 2210 ---- ---- ---- ---- 297.70 -2.50 300.20 2215 ---- ---- ---- ---- 295.80 -2.50 298.30 2220 ---- ---- ---- ---- 294.00 -2.40 296.40 2225 ---- ---- ---- ---- 292.20 -2.40 294.60 2230 ---- ---- ---- ---- 290.40 -2.50 292.90 2235 ---- ---- ---- ---- 288.70 -2.40 291.10 2240 ---- ---- ---- ---- 287.00 -2.40 289.40 2245 ---- ---- ---- ---- 285.30 -2.40 287.70 2250 ---- ---- ---- ---- 283.70 -2.40 286.10 2255 ---- ---- ---- ---- 282.10 -2.40 284.50 2260 ---- ---- ---- ---- 280.50 -2.40 282.90 2265 ---- ---- ---- ---- 279.00 -2.40 281.40 2270 ---- ---- ---- ---- 277.50 -2.30 279.80 2275 ---- ---- ---- ---- 276.00 -2.40 278.40 2280 ---- ---- ---- ---- 274.60 -2.30 276.90 2285 ---- ---- ---- ---- 273.20 -2.30 275.50 2290 ---- ---- ---- ---- 271.80 -2.30 274.10 2295 ---- ---- ---- ---- 270.50 -2.30 272.80 2300 ---- ---- ---- ---- 269.20 -2.30 271.50 2305 ---- ---- ---- ---- 267.90 -2.30 270.20 2310 ---- ---- ---- ---- 266.70 -2.20 268.90 2315 ---- ---- ---- ---- 265.40 -2.30 267.70 2320 ---- ---- ---- ---- 264.20 -2.30 266.50 2325 ---- ---- ---- ---- 263.10 -2.20 265.30 2330 ---- ---- ---- ---- 261.90 -2.20 264.10 2335 ---- ---- ---- ---- 260.80 -2.20 263.00 2340 ---- ---- ---- ---- 259.70 -2.20 261.90 2345 ---- ---- ---- ---- 258.60 -2.20 260.80 2350 ---- ---- ---- ---- 257.50 -2.20 259.70 2355 ---- ---- ---- ---- 256.40 -2.20 258.60 2360 ---- ---- ---- ---- 255.40 -2.20 257.60 2365 ---- ---- ---- ---- 254.40 -2.10 256.50 2370 ---- ---- ---- ---- 253.40 -2.10 255.50 2375 ---- ---- ---- ---- 252.40 -2.10 254.50 2380 ---- ---- ---- ---- 251.40 -2.10 253.50 2385 ---- ---- ---- ---- 250.40 -2.10 252.50 2390 ---- ---- ---- ---- 249.40 -2.20 251.60 2395 ---- ---- ---- ---- 248.50 -2.10 250.60 2400 ---- ---- ---- ---- 247.50 -2.20 249.70 2405 ---- ---- ---- ---- 246.60 -2.10 248.70 2410 ---- ---- ---- ---- 245.70 -2.10 247.80 2415 ---- ---- ---- ---- 244.80 -2.10 246.90 2420 ---- ---- ---- ---- 243.90 -2.10 246.00 2425 ---- ---- ---- ---- 243.00 -2.10 245.10 2430 ---- ---- ---- ---- 242.10 -2.10 244.20 2435 ---- ---- ---- ---- 241.20 -2.10 243.30 2440 ---- ---- ---- ---- 240.30 -2.10 242.40 2445 ---- ---- ---- ---- 239.50 -2.00 241.50 2450 ---- ---- ---- ---- 238.60 -2.10 240.70 2455 ---- ---- ---- ---- 237.80 -2.10 239.90 2460 ---- ---- ---- ---- 237.00 -2.00 239.00 2465 ---- ---- ---- ---- 236.20 -2.00 238.20 2470 ---- ---- ---- ---- 235.40 -2.00 237.40 2475 ---- ---- ---- ---- 234.60 -2.00 236.60 2480 ---- ---- ---- ---- 233.80 -2.00 235.80 2485 ---- ---- ---- ---- 233.00 -2.00 235.00 2490 ---- ---- ---- ---- 232.20 -2.00 234.20 2495 ---- ---- ---- ---- 231.40 -2.00 233.40 2500 ---- ---- ---- ---- 230.70 -2.00 232.70 2505 ---- ---- ---- ---- 229.90 -2.00 231.90 2510 ---- ---- ---- ---- 229.20 -2.00 231.20 2515 ---- ---- ---- ---- 228.50 -1.90 230.40 2520 ---- ---- ---- ---- 227.70 -2.00 229.70 2530 ---- ---- ---- ---- 226.30 -2.00 228.30 2540 ---- ---- ---- ---- 224.90 -2.00 226.90 2550 ---- ---- ---- ---- 223.60 -1.90 225.50 2560 ---- ---- ---- ---- 222.20 -1.90 224.10 2570 ---- ---- ---- ---- 220.90 -1.90 222.80 2575 ---- ---- ---- ---- 220.30 -1.90 222.20 2580 ---- ---- ---- ---- 219.60 -1.90 221.50 2590 ---- ---- ---- ---- 218.40 -1.90 220.30 2600 ---- ---- ---- ---- 217.20 -1.80 219.00 2610 ---- ---- ---- ---- 216.00 -1.80 217.80 2625 ---- ---- ---- ---- 214.20 -1.90 216.10 2650 ---- ---- ---- ---- 211.50 -1.80 213.30 2675 ---- ---- ---- ---- 208.80 -1.80 210.60 2700 ---- ---- ---- ---- 206.40 -1.70 208.10 2725 ---- ---- ---- ---- 204.00 -1.80 205.80 2750 ---- ---- ---- ---- 201.80 -1.70 203.50 2775 ---- ---- ---- ---- 199.70 -1.70 201.40 2800 ---- ---- ---- ---- 197.70 -1.70 199.40 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 2515 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 2 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 .10 .10 .10 .10 .10 .00 417 .10 23 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1000 1595 ---- ---- ---- ---- .10 .00 .10 1600 .10 .10 .10 .10 .10 .00 414 .10 546 1605 ---- ---- ---- ---- .10 .00 .10 1610 .10 .10 .10 .10 .10 .00 10 .10 1 1615 ---- ---- ---- ---- .10 .00 .10 1620 .10 .10 .10 .10 .10 .00 10 .10 8 1625 .10 .10 .10 .10 .10 .00 40 .10 41 1630 .10 .10 .10 .10 .10 .00 10 .10 16 1635 .10 .10 .10 .10 .10 .00 10 .10 10 1640 .10 .10 .10 .10 .10 .00 10 .10 48 1645 .10 .10 .10 .10 .10 .00 10 .10 1 1650 .10 .10 .10 .10 .10 .00 25 .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 ---- ---- ---- ---- .20 +.10 .10 26 1700 ---- ---- ---- ---- .20 +.10 .10 2 581 1705 ---- ---- ---- ---- .20 +.10 .10 87 1710 ---- ---- ---- ---- .20 +.10 .10 37 1715 ---- ---- ---- ---- .20 +.10 .10 26 1720 ---- ---- ---- ---- .20 +.10 .10 75 1725 ---- ---- ---- ---- .20 +.10 .10 112 1730 .20 .20 .20 .20 .20 +.10 10 .10 10 178 1735 ---- .20B ---- .20B .20 +.10 .10 22 1740 ---- .20B ---- .20B .20 +.10 .10 284 1745 ---- .20B ---- .20B .20 +.10 .10 41 1750 .30 .30 .30 .30 .20 +.10 1 .10 1254 1755 ---- .20B ---- .20B .20 +.10 .10 103 1760 ---- .20B ---- .20B .20 +.10 .10 84 1765 ---- ---- ---- ---- .20 .00 .20 1 58 1770 ---- ---- ---- ---- .30 +.10 .20 238 1775 .30 .30 .30 .30 .30 +.10 1 .20 425 1780 .30 .30 .30 .30 .30 +.10 2 .20 211 1785 ---- .30B ---- .30B .30 +.10 .20 122 1790 ---- .30B ---- .30B .30 +.10 .20 5 270 1795 ---- ---- ---- ---- .30 .00 .30 42 1800 .40 .40 .40 .40 .30 .00 3 .30 2841 1805 ---- .40B ---- .40B .40 +.10 .30 8 1810 ---- ---- ---- ---- .40 .00 .40 63 1815 ---- ---- ---- ---- .50 +.10 1 .40 1 220 1820 .60 .60 .40A .60 .50 .00 2 .50 2 146 1825 ---- .60B ---- .60B .60 +.10 .50 677 1830 .80 .80 .50A .80 .70 +.10 5 .60 1 1417 1835 ---- .70B ---- .70B .80 +.20 .60 1 63 1840 .60 .90B .60 .90B .90 +.20 14 .70 1 806 1845 1.00 1.00 .70A 1.00 1.00 +.20 13 .80 5 143 1850 .80 1.20B .80 1.20B 1.20 +.30 18 .90 13 2325 1855 ---- 1.40B .90A .90A 1.40 +.40 1.00 11 193 1860 ---- 1.60B 1.00A 1.00A 1.50 +.30 1 1.20 17 112 1865 1.10 1.90B 1.10 1.90B 1.80 +.40 7 1.40 7 779 1870 1.50 2.20B 1.30A 2.20B 2.00 +.30 1 1.70 16 680 1875 2.40 2.60B 1.50A 2.50B 2.30 +.30 13 2.00 25 1839 1880 3.10 3.10 1.70A 3.00 2.70 +.40 10 2.30 27 466 1885 2.10 3.50 2.00A 3.30 3.10 +.40 101 2.70 5 428 1890 2.60 4.10B 2.30A 3.70A 3.60 +.50 8 3.10 7 423 1895 3.30 4.80B 2.60A 4.30A 4.20 +.60 11 3.60 10 332 1900 3.60 5.70 3.00A 5.40B 4.90 +.70 393 4.20 1066 2767 1905 4.30 6.50B 3.50A 6.20 5.60 +.70 46 4.90 18 319 1910 5.20 7.50B 4.10A 4.80A 6.60 +.90 25 5.70 58 757 1915 5.70 8.70B 4.80A 8.70B 7.60 +.90 115 6.70 701 656 1920 6.60 10.10B 5.60A 8.90A 8.80 +1.10 42 7.70 103 1271 1925 7.80 11.60B 6.50A 11.60B 10.20 +1.20 797 9.00 9 1295 1930 8.70 13.30B 7.50A 12.90B 11.70 +1.30 71 10.40 711 1813 1935 10.70 15.20B 8.70A 14.20A 13.40 +1.50 74 11.90 115 1226 1940 12.20 17.30B 10.00A 16.80B 15.30 +1.60 62 13.70 190 702 1945 13.40 19.50B 11.60A 19.50B 17.40 +1.80 26 15.60 145 824 1950 16.00 22.00B 13.20A 21.40B 19.60 +1.80 457 17.80 247 2661 1955 18.00 24.60B 15.10A 24.00B 22.10 +2.00 79 20.10 173 1011 1960 19.30 27.50B 17.10A 26.80B 24.80 +2.20 41 22.60 161 1045 1965 22.80 30.50B 19.40A 27.50A 27.60 +2.30 223 25.30 163 869 1970 23.00 33.70B 21.90A 33.70B 30.60 +2.40 28 28.20 36 406 1975 26.50 37.10B 24.50A 37.10B 33.80 +2.50 25 31.30 110 910 1980 29.10 40.70B 27.30A 37.10A 37.20 +2.70 23 34.50 90 445 1985 32.00 44.40B 30.30A 44.40B 40.70 +2.80 61 37.90 9 745 1990 35.30 48.20B 33.50A 48.20B 44.40 +2.90 11 41.50 22 1342 1995 38.70 52.20B 36.90A 46.30A 48.20 +3.00 7 45.20 1 474 2000 52.60 56.30B 40.40A 55.20B 52.20 +3.10 2 49.10 8 2009 2005 ---- 60.50B 44.00A 44.00A 56.20 +3.10 53.10 64 2010 ---- 64.80B 47.80A 47.80A 60.40 +3.30 57.10 1 193 2015 ---- 69.10B 51.70A 51.70A 64.70 +3.40 61.30 173 2020 ---- 73.60B 55.70A 55.70A 69.00 +3.40 65.60 115 2025 ---- 78.10B 59.80A 59.80A 73.40 +3.40 70.00 140 2030 ---- 82.60B 64.10A 64.10A 77.90 +3.50 74.40 124 2035 ---- 87.20B 68.40A 68.40A 82.50 +3.60 78.90 27 2040 ---- 91.90B 72.70A 72.70A 87.10 +3.60 83.50 35 2045 ---- 96.60B 77.20A 77.20A 91.70 +3.60 88.10 53 2050 ---- 101.40B 81.70A 81.70A 96.40 +3.60 1 92.80 2 564 2055 ---- 105.50B 86.30A 86.30A 101.20 +3.70 97.50 203 2060 ---- 110.30B 92.10A 92.10A 106.00 +3.70 102.30 94 2065 ---- 115.10B 96.80A 96.80A 110.80 +3.70 107.10 32 2070 ---- 119.90B 101.50A 101.50A 115.60 +3.70 111.90 50 2075 111.00 125.60B 105.00A 105.00A 120.40 +3.70 1 116.70 41 2080 ---- 129.60B 111.00A 111.00A 125.30 +3.70 121.60 44 2085 ---- 134.50B 115.90A 115.90A 130.20 +3.70 126.50 19 2090 ---- 139.40B 120.70A 120.70A 135.10 +3.70 131.40 8 2095 ---- 144.40B 125.50A 125.50A 140.00 +3.70 136.30 11 2100 ---- 150.20B 129.10A 129.10A 144.90 +3.70 141.20 68 2105 ---- 154.20B 135.30A 135.30A 149.90 +3.70 146.20 8 2110 ---- 159.20B 140.20A 140.20A 154.80 +3.70 151.10 1 70 2115 ---- 164.10B 145.10A 145.10A 159.80 +3.70 156.10 30 2120 ---- 169.10B 150.00A 150.00A 164.70 +3.70 161.00 37 2125 ---- 175.00B 153.60A 153.60A 169.70 +3.70 166.00 1 7 2130 ---- 179.00B 159.90A 159.90A 174.70 +3.80 170.90 7 2135 ---- 184.00B 164.80A 164.80A 179.60 +3.70 175.90 26 2140 ---- 189.00B 169.80A 169.80A 184.60 +3.70 180.90 2 2145 ---- 194.00B 174.70A 174.70A 189.60 +3.70 185.90 1 2150 ---- 199.90B 178.40A 178.40A 194.60 +3.70 190.90 12 2155 ---- 203.80B 184.70A 184.70A 199.60 +3.80 195.80 6 2160 ---- 208.80B 189.60A 189.60A 204.50 +3.70 200.80 1 2165 ---- 213.80B 194.50A 194.50A 209.50 +3.70 205.80 3 2170 ---- 218.80B 199.50A 199.50A 214.50 +3.70 210.80 4 2175 ---- 223.80B 203.30A 203.30A 219.50 +3.70 215.80 9 2180 ---- 228.80B 209.50A 209.50A 224.50 +3.70 220.80 2185 ---- 233.80B 214.50A 214.50A 229.50 +3.70 225.80 2190 ---- 238.80B 219.50A 219.50A 234.50 +3.70 230.80 1 2195 ---- 243.80B 224.60A 224.60A 239.50 +3.70 235.80 1 2200 ---- 249.10B 228.20A 228.20A 244.50 +3.70 240.80 18 2205 ---- 253.80B 234.50A 234.50A 249.50 +3.70 245.80 2210 ---- 258.80B 239.40A 239.40A 254.50 +3.70 250.80 2215 ---- 263.80B 244.40A 244.40A 259.50 +3.70 255.80 2220 ---- 268.80B 249.40A 249.40A 264.50 +3.70 260.80 2225 ---- 273.90B 254.40A 254.40A 269.50 +3.70 265.80 2230 ---- 278.80B 259.40A 259.40A 274.50 +3.70 270.80 2235 ---- 283.80B 264.40A 264.40A 279.50 +3.70 275.80 2240 ---- 288.80B 269.40A 269.40A 284.50 +3.70 280.80 2245 ---- 293.80B 274.40A 274.40A 289.50 +3.70 285.80 2250 ---- 299.10B 278.90A 278.90A 294.50 +3.70 290.80 10 2255 ---- 303.80B 284.40A 284.40A 299.50 +3.70 295.80 2260 ---- 308.80B 289.40A 289.40A 304.50 +3.70 300.80 2265 ---- 313.80B 294.40A 294.40A 309.50 +3.70 305.80 2270 ---- 318.80B 299.50A 299.50A 314.50 +3.70 310.80 2275 ---- 323.90B 304.50A 304.50A 319.50 +3.70 315.80 5 2280 ---- 328.80B 309.50A 309.50A 324.50 +3.70 320.80 2285 ---- 333.80B 314.40A 314.40A 329.50 +3.70 325.80 2290 ---- 338.80B 319.40A 319.40A 334.50 +3.70 330.80 2295 ---- 343.80B 324.40A 324.40A 339.50 +3.70 335.80 1 2300 ---- 349.10B 328.90A 328.90A 344.50 +3.70 340.80 2310 ---- 358.80B 339.50A 339.50A 354.50 +3.70 350.80 2320 ---- 368.80B 349.50A 349.50A 364.50 +3.70 360.80 2325 ---- 373.80B 354.50A 354.50A 369.50 +3.70 365.80 2330 ---- 378.80B 359.50A 359.50A 374.50 +3.70 370.80 2340 ---- 388.80B 369.50A 369.50A 384.50 +3.70 380.80 2350 ---- 399.10B 378.90A 378.90A 394.50 +3.70 390.80 2360 ---- 408.80B 389.50A 389.50A 404.50 +3.70 400.80 2370 ---- 418.80B 399.50A 399.50A 414.50 +3.70 410.80 2375 ---- 423.80B 404.50A 404.50A 419.50 +3.70 415.80 2380 ---- 428.80B 409.50A 409.50A 424.50 +3.70 420.80 2390 ---- 438.80B 419.50A 419.50A 434.50 +3.70 430.80 2400 ---- 449.10B 428.90A 428.90A 444.50 +3.70 440.80 17 2425 ---- 473.80B 454.50A 454.50A 469.50 +3.70 465.80 2450 ---- 499.10B 478.90A 478.90A 494.50 +3.70 490.80 2475 ---- 523.80B 504.50A 504.50A 519.50 +3.70 515.80 2490 ---- 538.80B 519.50A 519.50A 534.50 +3.70 530.80 2500 ---- 549.10B 529.00A 529.00A 544.50 +3.70 540.80 2525 ---- 573.80B 554.50A 554.50A 569.50 +3.70 565.80 2550 ---- 599.10B 578.90A 578.90A 594.50 +3.70 590.80 2575 ---- 623.80B 604.50A 604.50A 619.50 +3.70 615.80 2600 ---- 649.10B 629.00A 629.00A 644.50 +3.70 640.80 2 2750 ---- 799.10B 779.00A 779.00A 794.50 +3.70 790.80 3000 ---- 1049.00B 1029.00A 1029.00A 1044.50 +3.70 1040.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 179 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 321 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4005 1410 ---- ---- ---- ---- .10 .00 .10 4 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 12 1430 ---- ---- ---- ---- .10 .00 .10 18 1440 ---- ---- ---- ---- .10 .00 .10 9 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 23 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .20 +.10 .10 130 1480 ---- ---- ---- ---- .20 +.10 .10 9 1490 ---- ---- ---- ---- .20 +.10 .10 35 1500 ---- ---- ---- ---- .20 +.10 .10 850 1505 ---- ---- ---- ---- .20 +.10 .10 1510 ---- ---- ---- ---- .20 +.10 .10 1515 ---- ---- ---- ---- .20 +.10 .10 76 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 20 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 .20 .20 .20 .20 .20 .00 1 .20 1346 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 .00 .20 431 1565 ---- ---- ---- ---- .20 .00 .20 10 1570 ---- ---- ---- ---- .20 .00 .20 1575 ---- ---- ---- ---- .20 .00 .20 65 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 46 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 .20 145 1605 ---- ---- ---- ---- .20 .00 .20 10 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 1 1620 ---- ---- ---- ---- .20 .00 .20 50 1625 ---- ---- ---- ---- .20 -.10 .30 40 35 1630 ---- ---- ---- ---- .30 .00 .30 1635 .30 .30 .30 .30 .30 .00 11 .30 5 1640 ---- ---- ---- ---- .30 .00 .30 1 1645 ---- ---- ---- ---- .30 .00 .30 1650 ---- ---- ---- ---- .30 .00 .30 301 1655 ---- ---- ---- ---- .30 .00 .30 1 1660 ---- ---- ---- ---- .30 .00 .30 2 1665 ---- ---- ---- ---- .30 .00 .30 8 1670 ---- ---- ---- ---- .30 .00 .30 24 1675 ---- ---- ---- ---- .30 .00 .30 1967 1680 ---- ---- ---- ---- .30 -.10 .40 59 1685 ---- ---- ---- ---- .40 .00 .40 16 1690 ---- ---- ---- ---- .40 .00 .40 17 1695 ---- ---- ---- ---- .40 .00 .40 20 1700 ---- ---- ---- ---- .40 .00 .40 1168 1705 ---- ---- ---- ---- .40 .00 .40 13 1710 ---- ---- ---- ---- .50 .00 .50 23 1715 ---- ---- ---- ---- .50 .00 2 .50 163 1720 ---- ---- ---- ---- .50 .00 .50 1 33 1725 ---- .60B ---- ---- .60 +.10 .50 229 1730 ---- ---- .50A .50A .60 .00 .60 1 104 1735 ---- ---- ---- ---- .60 .00 .60 267 1740 ---- .70B ---- .70B .70 +.10 .60 403 1745 ---- ---- ---- ---- .70 .00 .70 4 1750 ---- .80B ---- .80B .80 +.10 .70 4 870 1755 .70 .80B .70 .80B .80 .00 10 .80 1 55 1760 .90 .90 .90 .90 .90 +.10 8 .80 116 1765 .90 .90 .80A .80A 1.00 +.10 5 .90 12 80 1770 ---- ---- .90A .90A 1.10 +.10 4 1.00 2 92 1775 ---- 1.10B ---- 1.10B 1.10 +.10 3 1.00 1 560 1780 1.30 1.30 1.30 1.30 1.20 +.10 2 1.10 2 150 1785 1.10 1.40B 1.10 1.40B 1.40 +.20 11 1.20 30 201 1790 1.20 1.60 1.20 1.60 1.50 +.20 23 1.30 32 124 1795 1.60 1.60 1.30A 1.60 1.60 +.10 13 1.50 2 23 1800 1.80 2.00 1.40A 1.80 1.80 +.20 92 1.60 10 1737 1805 ---- 2.00B 1.50A 1.50A 1.90 +.20 1 1.70 5 64 1810 ---- 2.20B 1.60A 1.60A 2.10 +.20 2 1.90 4 955 1815 1.90 2.40B 1.80A 2.40B 2.30 +.20 16 2.10 16 52 1820 2.50 2.70B 2.00A 2.70B 2.60 +.30 9 2.30 5 108 1825 ---- 3.00B 2.10A 2.10A 2.80 +.30 10 2.50 40 1419 1830 3.30 3.30 2.40A 3.30 3.10 +.30 8 2.80 10 262 1835 2.90 3.70B 2.60A 3.70B 3.50 +.40 2 3.10 435 1840 ---- 4.10B 2.90A 2.90A 3.80 +.40 11 3.40 5 396 1845 ---- 4.50B 3.10A 3.10A 4.20 +.40 2 3.80 36 109 1850 3.90 5.10 3.50A 5.00 4.70 +.50 31 4.20 36 1307 1855 4.30 5.60B 3.80A 5.60B 5.20 +.50 2 4.70 19 52 1860 4.60 6.20B 4.20A 6.20B 5.80 +.60 11 5.20 14 419 1865 ---- 6.90B 4.70A 4.70A 6.40 +.60 14 5.80 5 78 1870 5.50 7.60B 5.20A 7.50 7.10 +.70 106 6.40 328 522 1875 8.00 8.50B 5.70A 8.50B 7.80 +.70 22 7.10 59 1509 1880 9.20 9.40B 6.30A 8.80A 8.60 +.70 7 7.90 21 118 1885 10.30 10.40B 7.00A 9.70A 9.60 +.80 3 8.80 19 225 1890 8.30 11.50 7.80A 10.70A 10.60 +.90 15 9.70 11 188 1895 10.20 12.70B 8.60A 12.50B 11.70 +1.00 6 10.70 28 95 1900 11.20 14.00B 9.40 13.80B 12.90 +1.10 161 11.80 73 2296 1905 10.80 15.50B 10.50A 15.50B 14.20 +1.20 3 13.00 30 229 1910 ---- 17.00B 11.60A 11.60A 15.60 +1.20 25 14.40 28 172 1915 16.70 18.60B 12.80A 18.30B 17.10 +1.30 10 15.80 2 684 1920 20.10 20.40B 14.10A 18.90A 18.80 +1.50 20 17.30 117 394 1925 21.20 22.30B 15.60A 22.30B 20.60 +1.60 70 19.00 165 1060 1930 19.00 24.30B 17.10A 24.30B 22.50 +1.70 14 20.80 19 214 1935 20.80 26.50B 18.70A 25.70A 24.50 +1.80 19 22.70 102 255 1940 22.10 28.80B 20.40A 28.80B 26.70 +1.90 92 24.80 96 393 1945 ---- 31.20B 22.30A 22.30A 29.00 +2.00 27.00 6 274 1950 25.50 33.80B 24.30A 33.80B 31.40 +2.10 87 29.30 100 1316 1955 30.20 36.50B 26.50A 36.50B 34.00 +2.30 41 31.70 21 320 1960 32.10 39.20B 28.80A 28.80A 36.70 +2.40 120 34.30 182 509 1965 35.30 42.20B 31.20A 39.90A 39.50 +2.50 79 37.00 3 287 1970 34.10 45.20B 33.70A 42.40A 42.40 +2.60 58 39.80 24 408 1975 ---- 48.40B 36.40A 36.40A 45.40 +2.60 7 42.80 69 1214 1980 45.10 51.60B 39.20A 48.60A 48.60 +2.80 40 45.80 1 396 1985 54.10 55.00B 42.10A 51.80A 51.80 +2.80 45 49.00 23 464 1990 57.60 58.50B 45.10A 58.50B 55.20 +2.90 1 52.30 30 1202 1995 61.10 62.10B 48.30A 58.60A 58.70 +3.00 25 55.70 35 2000 60.10 65.70B 51.50A 65.70B 62.20 +3.00 46 59.20 36 1141 2005 ---- 69.50B 54.80A 54.80A 65.90 +3.10 62.80 5 80 2010 ---- 73.40B 58.30A 58.30A 69.70 +3.20 66.50 2 176 2015 ---- 77.30B 61.80A 61.80A 73.50 +3.20 70.30 12 2020 ---- 81.30B 65.50A 65.50A 77.50 +3.30 74.20 34 2025 ---- 85.40B 69.20A 69.20A 81.50 +3.40 78.10 123 2030 ---- 89.60B 73.00A 73.00A 85.60 +3.40 82.20 16 2035 ---- 93.80B 76.90A 76.90A 89.70 +3.40 86.30 33 2040 ---- 98.10B 80.80A 80.80A 93.90 +3.50 90.40 265 2045 ---- 102.50B 84.90A 84.90A 98.20 +3.50 94.70 9 2050 ---- 106.90B 89.00A 89.00A 102.50 +3.50 99.00 351 2055 ---- 111.30B 93.20A 93.20A 106.90 +3.60 103.30 1 7 2060 ---- 115.80B 97.40A 97.40A 111.30 +3.60 107.70 1 349 2065 ---- 120.30B 101.70A 101.70A 115.70 +3.50 112.20 26 2070 ---- 124.90B 106.00A 106.00A 120.20 +3.50 116.70 21 2075 ---- 129.40B 110.40A 110.40A 124.80 +3.60 121.20 128 2080 ---- 134.10B 114.80A 114.80A 129.30 +3.50 125.80 190 2085 ---- 138.70B 119.30A 119.30A 133.90 +3.60 130.30 93 2090 ---- 142.80B 123.80A 123.80A 138.60 +3.60 135.00 74 2095 ---- 147.20B 128.40A 128.40A 143.20 +3.60 139.60 96 2100 ---- 152.80B 132.90A 132.90A 147.90 +3.60 144.30 128 2105 ---- 156.80B 137.60A 137.60A 152.60 +3.70 148.90 28 2110 ---- 161.60B 142.20A 142.20A 157.40 +3.70 153.70 14 2115 ---- 166.40B 148.30A 148.30A 162.10 +3.70 158.40 30 2120 ---- 171.20B 153.00A 153.00A 166.90 +3.80 163.10 10 2125 ---- 176.70B 156.30A 156.30A 171.70 +3.80 167.90 2 35 2130 ---- 180.80B 162.40A 162.40A 176.50 +3.80 172.70 58 2135 ---- 185.70B 167.20A 167.20A 181.30 +3.80 177.50 30 2140 ---- 190.40B 172.00A 172.00A 186.10 +3.80 182.30 58 2145 ---- 195.30B 176.80A 176.80A 191.00 +3.80 187.20 2150 ---- 201.00B 180.20A 180.20A 195.90 +3.90 192.00 35 2155 ---- 205.00B 186.40A 186.40A 200.80 +3.90 196.90 1 2160 ---- 209.90B 191.20A 191.20A 205.60 +3.80 201.80 2165 ---- 214.80B 196.10A 196.10A 210.50 +3.80 206.70 2170 ---- 219.70B 201.00A 201.00A 215.50 +3.90 211.60 2175 ---- 225.50B 204.40A 204.40A 220.40 +3.90 216.50 1 19 2180 ---- 229.60B 210.70A 210.70A 225.30 +3.90 221.40 1 2185 ---- 234.50B 215.60A 215.60A 230.20 +3.90 226.30 219 2190 ---- 239.40B 220.50A 220.50A 235.10 +3.90 231.20 2195 ---- 244.40B 225.40A 225.40A 240.10 +3.90 236.20 1 2200 ---- 250.10B 228.90A 228.90A 245.00 +3.90 241.10 192 2205 ---- 254.50B 234.60A 234.60A 249.90 +3.90 246.00 2210 ---- 259.50B 239.50A 239.50A 254.80 +3.80 251.00 2215 ---- 264.40B 244.40A 244.40A 259.80 +3.80 256.00 2220 ---- 269.40B 249.40A 249.40A 264.70 +3.80 260.90 2225 ---- 274.90B 253.50A 253.50A 269.70 +3.80 265.90 4 2230 ---- 279.30B 259.30A 259.30A 274.60 +3.70 270.90 2235 ---- 284.30B 264.20A 264.20A 279.60 +3.70 275.90 2240 ---- 289.20B 269.20A 269.20A 284.60 +3.80 280.80 2245 ---- 294.20B 274.10A 274.10A 289.60 +3.80 285.80 2250 ---- 299.80B 278.30A 278.30A 294.50 +3.70 290.80 2 2255 ---- 304.10B 284.10A 284.10A 299.50 +3.70 295.80 2260 ---- 309.10B 289.00A 289.00A 304.50 +3.70 300.80 2265 ---- 314.00B 294.00A 294.00A 309.50 +3.70 305.80 2270 ---- 319.00B 299.00A 299.00A 314.50 +3.70 310.80 2275 ---- 323.80B 303.20A 303.20A 319.50 +3.70 315.80 5 2280 ---- 329.00B 309.00A 309.00A 324.50 +3.70 320.80 2285 ---- 334.00B 314.10A 314.10A 329.50 +3.70 325.80 2290 ---- 338.70B 319.60A 319.60A 334.50 +3.70 330.80 2 2295 ---- 344.00B 324.10A 324.10A 339.50 +3.70 335.80 2300 ---- 349.10B 329.00A 329.00A 344.50 +3.70 340.80 14 2310 ---- 359.00B 339.00A 339.00A 354.50 +3.70 350.80 2320 ---- 369.00B 349.00A 349.00A 364.50 +3.70 360.80 2325 ---- 374.00B 354.00A 354.00A 369.50 +3.70 365.80 2330 ---- 379.00B 359.00A 359.00A 374.50 +3.70 370.80 2340 ---- 389.00B 369.00A 369.00A 384.50 +3.70 380.80 2350 ---- 399.00B 378.90A 378.90A 394.50 +3.70 390.80 2360 ---- 409.00B 389.10A 389.10A 404.50 +3.70 400.80 2370 ---- 419.00B 399.00A 399.00A 414.50 +3.70 410.80 2375 ---- 424.00B 404.00A 404.00A 419.50 +3.70 415.80 2380 ---- 429.00B 409.00A 409.00A 424.50 +3.70 420.80 2390 ---- 439.00B 419.00A 419.00A 434.50 +3.70 430.80 2400 ---- 449.00B 428.90A 428.90A 444.50 +3.70 440.80 2425 ---- 474.00B 454.10A 454.10A 469.50 +3.70 465.80 2450 ---- 499.00B 479.00A 479.00A 494.50 +3.70 490.80 2475 ---- 524.00B 504.00A 504.00A 519.50 +3.70 515.80 2500 ---- 549.00B 529.00A 529.00A 544.50 +3.70 540.80 2525 ---- 574.00B 554.00A 554.00A 569.50 +3.70 565.80 2550 ---- 599.00B 579.00A 579.00A 594.50 +3.70 590.80 2575 ---- 624.00B 604.10A 604.10A 619.50 +3.70 615.80 2650 ---- 699.00B 679.10A 679.10A 694.50 +3.70 690.80 3000 ---- 1048.90B 1029.00A 1029.00A 1044.50 +3.70 1040.80 3500 ---- 1548.80B 1529.10A 1529.10A 1544.50 +3.70 1540.80 4000 ---- 2048.70B 2029.10A 2029.10A 2044.50 +3.70 2040.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 113 1275 ---- ---- ---- ---- .10 .00 .10 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .20 +.10 .10 2019 1375 ---- ---- ---- ---- .20 +.10 .10 78 1400 ---- ---- ---- ---- .20 +.10 .10 141 1420 ---- ---- ---- ---- .20 +.10 .10 5 1425 ---- ---- ---- ---- .20 +.10 .10 15 1430 ---- ---- ---- ---- .20 +.10 .10 5 1440 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 +.10 .10 11 1460 ---- ---- ---- ---- .20 +.10 .10 1470 ---- ---- ---- ---- .20 +.10 .10 1475 ---- .20B ---- .20B .20 +.10 .10 50 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 5 1500 ---- ---- ---- ---- .30 +.10 .20 3607 1510 ---- ---- ---- ---- .30 .00 .30 14 1515 ---- ---- ---- ---- .30 .00 .30 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 20 1530 ---- ---- ---- ---- .30 .00 .30 2 1535 ---- ---- ---- ---- .30 .00 .30 1540 ---- ---- ---- ---- .30 .00 .30 1545 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .30 .00 .30 6 1555 ---- ---- ---- ---- .30 .00 .30 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 18 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .40 +.10 .30 1 1595 ---- ---- ---- ---- .40 +.10 .30 8 1600 ---- ---- ---- ---- .40 +.10 .30 127 1605 ---- ---- ---- ---- .40 +.10 .30 1610 ---- ---- ---- ---- .40 +.10 .30 8 1615 ---- ---- ---- ---- .40 +.10 .30 1 1620 ---- ---- ---- ---- .40 +.10 .30 19 1625 ---- ---- ---- ---- .40 +.10 .30 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1 1640 ---- ---- ---- ---- .50 +.10 .40 1645 ---- ---- ---- ---- .50 +.10 .40 1650 ---- ---- ---- ---- .50 +.10 .40 63 1655 ---- .50B ---- ---- .50 +.10 .40 5 1660 ---- ---- ---- ---- .50 .00 .50 19 1665 ---- ---- ---- ---- .60 +.10 .50 3 1670 ---- ---- ---- ---- .60 +.10 .50 5 1675 ---- .60B ---- .60B .60 +.10 .50 44 1680 ---- ---- ---- ---- .70 +.10 .60 2 1685 ---- ---- ---- ---- .70 +.10 1 .60 6 1690 ---- .70B ---- .70B .70 +.10 .60 2 1695 ---- ---- ---- ---- .80 +.10 .70 4 1700 ---- .80B ---- .80B .80 +.10 .70 1 158 1705 ---- .80B ---- .80B .90 +.20 .70 2 1710 ---- .90B ---- .90B .90 +.10 .80 15 1715 ---- .90B ---- .90B 1.00 +.20 .80 4 1720 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2 43 1725 ---- 1.10B ---- 1.10B 1.10 +.20 .90 128 1730 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 16 24 1735 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1 7 1740 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 2 8 1745 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 1 1750 ---- 1.50B ---- 1.50B 1.60 +.30 5 1.30 9 680 1755 1.80 1.80 1.80 1.80 1.70 +.30 2 1.40 1 19 1760 ---- 1.80B 1.50A 1.50A 1.80 +.20 1.60 3 30 1765 ---- 1.90B 1.60A 1.60A 1.90 +.20 1.70 14 1770 1.70 2.20 1.60 2.20 2.10 +.30 6 1.80 5 75 1775 1.80 2.20B 1.80 2.20B 2.20 +.20 27 2.00 18 151 1780 1.90 2.40B 1.90 2.40B 2.40 +.30 8 2.10 12 62 1785 2.10 2.60B 2.00 2.60B 2.60 +.30 7 2.30 46 1790 ---- 2.80B 2.20A 2.20A 2.80 +.30 6 2.50 1 31 1795 ---- 3.00B 2.40A 2.40A 3.00 +.30 2 2.70 14 35 1800 2.80 3.30 2.60A 3.30B 3.30 +.40 289 2.90 40 683 1805 ---- 3.60B 2.80A 2.80A 3.50 +.30 8 3.20 3 23 1810 ---- 3.90B 3.00A 3.00A 3.80 +.40 14 3.40 17 187 1815 ---- 4.20B 3.20A 3.20A 4.10 +.40 24 3.70 14 117 1820 3.90 4.60B 3.50A 4.60B 4.40 +.30 73 4.10 30 131 1825 4.10 5.00B 3.70A 3.70A 4.80 +.40 14 4.40 20 208 1830 5.40 5.40 4.00A 5.40 5.20 +.40 8 4.80 2 174 1835 ---- 5.90B 4.40A 4.40A 5.60 +.40 5.20 12 177 1840 5.20 6.40B 4.80A 6.30B 6.10 +.50 14 5.60 14 160 1845 ---- 6.90B 5.20A 5.20A 6.60 +.50 3 6.10 12 76 1850 6.10 7.50B 5.60A 7.50B 7.20 +.60 44 6.60 58 402 1855 ---- 8.20B 6.00A 6.00A 7.80 +.60 7 7.20 2 21 1860 8.40 8.90B 6.60A 8.80B 8.40 +.60 1 7.80 47 203 1865 9.10 9.70 7.10A 9.20A 9.10 +.60 27 8.50 6 133 1870 8.50 10.50B 7.70A 10.50B 9.90 +.70 15 9.20 1 105 1875 ---- 11.40B 8.40A 8.40A 10.70 +.70 3 10.00 16 133 1880 ---- 12.30B 9.10A 9.10A 11.60 +.80 10.80 23 71 1885 11.10 13.30B 9.80A 10.80A 12.60 +.90 7 11.70 3 290 1890 11.70 14.50B 10.70A 14.50B 13.60 +.90 21 12.70 4 41 1895 ---- 15.60B 11.60A 11.60A 14.70 +1.00 13.70 6 39 1900 13.80 16.90B 12.50A 16.80B 15.90 +1.10 314 14.80 11 1108 1905 17.20 18.30B 13.60A 18.30B 17.20 +1.20 5 16.00 77 1910 16.10 19.70B 14.70A 19.70B 18.50 +1.20 15 17.30 1 74 1915 ---- 21.20B 15.90A 15.90A 20.00 +1.40 113 18.60 29 3207 1920 19.10 22.80B 17.10A 22.60B 21.50 +1.40 22 20.10 10 76 1925 21.80 24.60B 18.50A 24.60B 23.10 +1.50 4 21.60 11 1370 1930 ---- 26.40B 19.90A 19.90A 24.80 +1.60 23.20 2 57 1935 ---- 28.30B 21.50A 21.50A 26.70 +1.70 25.00 71 1940 ---- 30.30B 23.10A 23.10A 28.60 +1.80 26.80 79 1945 ---- 32.40B 24.80A 24.80A 30.60 +1.90 28.70 1 46 1950 27.80 34.60B 26.50A 34.30B 32.70 +2.00 6 30.70 5 140 1955 ---- 36.90B 28.40A 28.40A 34.90 +2.10 32.80 2 69 1960 32.90 39.30B 30.40A 39.30B 37.20 +2.10 1 35.10 2 164 1965 ---- 41.80B 32.50A 32.50A 39.60 +2.20 37.40 4 184 1970 37.70 44.40B 34.70A 37.70A 42.10 +2.30 3 39.80 1 23 1975 40.90 47.10B 37.00A 40.10A 44.80 +2.40 3 42.40 3 71 1980 43.50 49.90B 39.40A 43.10A 47.50 +2.50 16 45.00 7 125 1985 44.10 52.80B 41.90A 45.30A 50.30 +2.60 16 47.70 103 1990 47.90 55.80B 44.50A 48.00A 53.20 +2.70 91 50.50 21 2400 1995 48.70 58.80B 47.20A 47.20A 56.10 +2.60 3 53.50 3 161 2000 ---- 62.00B 50.00A 50.00A 59.20 +2.70 10 56.50 390 2005 58.30 65.30B 52.80A 65.30B 62.40 +2.80 1 59.60 2 74 2010 ---- 68.60B 55.80A 55.80A 65.60 +2.80 1 62.80 2 95 2015 ---- 72.00B 58.90A 58.90A 69.00 +2.90 66.10 265 2020 ---- 75.50B 62.00A 62.00A 72.40 +3.00 69.40 300 2025 ---- 79.10B 65.20A 65.20A 75.90 +3.00 72.90 19 2030 70.00 82.70B 68.50A 72.30A 79.40 +3.00 2 76.40 3 23 2035 ---- 86.40B 71.90A 71.90A 83.10 +3.10 80.00 9 2040 ---- 90.20B 75.40A 75.40A 86.80 +3.20 83.60 3 2045 ---- 94.00B 78.90A 78.90A 90.60 +3.20 87.40 4 2050 ---- 98.00B 82.50A 82.50A 94.40 +3.20 91.20 74 2055 ---- 101.90B 86.20A 86.20A 98.30 +3.30 95.00 3 2060 ---- 105.90B 90.00A 90.00A 102.30 +3.30 99.00 8 2065 ---- 110.00B 93.80A 93.80A 106.30 +3.40 102.90 1 2070 ---- 114.10B 97.60A 97.60A 110.30 +3.30 107.00 180 2075 ---- 118.30B 101.60A 101.60A 114.40 +3.30 111.10 12 2080 ---- 122.50B 105.60A 105.60A 118.60 +3.40 115.20 151 2085 ---- 126.80B 109.60A 109.60A 122.80 +3.40 119.40 9 2090 ---- 131.10B 113.80A 113.80A 127.10 +3.50 123.60 3 2095 ---- 135.40B 117.90A 117.90A 131.40 +3.50 127.90 6 2100 ---- 139.80B 122.10A 122.10A 135.70 +3.50 132.20 1 2105 ---- 144.30B 126.30A 126.30A 140.10 +3.60 136.50 2110 ---- 148.70B 130.60A 130.60A 144.50 +3.60 140.90 2 2115 ---- 153.20B 134.90A 134.90A 148.90 +3.60 145.30 2 2120 ---- 157.70B 139.20A 139.20A 153.40 +3.70 149.70 1 2125 ---- 162.20B 143.60A 143.60A 157.90 +3.70 154.20 17 2130 ---- 166.80B 148.00A 148.00A 162.40 +3.70 158.70 2 2135 ---- 171.40B 152.50A 152.50A 166.90 +3.70 163.20 2140 ---- 176.00B 156.90A 156.90A 171.50 +3.70 167.80 2145 ---- 180.60B 161.50A 161.50A 176.10 +3.70 172.40 2150 ---- 185.30B 166.00A 166.00A 180.70 +3.70 177.00 2155 ---- 190.00B 170.50A 170.50A 185.40 +3.80 181.60 2160 ---- 194.10B 175.10A 175.10A 190.00 +3.70 186.30 2 2165 ---- 198.50B 179.70A 179.70A 194.70 +3.80 190.90 3 2170 ---- 203.20B 184.30A 184.30A 199.40 +3.80 195.60 4 2175 ---- 208.90B 189.00A 189.00A 204.10 +3.80 200.30 2 2180 ---- 212.70B 193.60A 193.60A 208.90 +3.80 205.10 5 2185 ---- 217.50B 199.60A 199.60A 213.60 +3.80 209.80 6 2190 ---- 222.40B 204.30A 204.30A 218.40 +3.90 214.50 7 2195 ---- 227.10B 209.00A 209.00A 223.20 +3.90 219.30 2 2200 ---- 232.80B 212.50A 212.50A 227.90 +3.80 224.10 11 2205 ---- 236.60B 218.50A 218.50A 232.70 +3.80 228.90 2 2210 ---- 241.50B 223.30A 223.30A 237.50 +3.80 233.70 2 2215 ---- 246.30B 228.00A 228.00A 242.40 +3.90 238.50 2 2220 ---- 251.10B 232.80A 232.80A 247.20 +3.90 243.30 2225 ---- 257.00B 236.30A 236.30A 252.00 +3.90 248.10 23 2230 ---- 260.90B 242.40A 242.40A 256.90 +3.90 253.00 3 2235 ---- 265.70B 247.30A 247.30A 261.70 +3.90 257.80 2 2240 ---- 270.60B 252.10A 252.10A 266.60 +3.90 262.70 2245 ---- 275.50B 256.90A 256.90A 271.50 +4.00 267.50 2250 ---- 281.30B 260.50A 260.50A 276.30 +3.90 272.40 29 2255 ---- 285.30B 266.70A 266.70A 281.20 +3.90 277.30 2260 ---- 290.20B 271.50A 271.50A 286.10 +3.90 282.20 2265 ---- 295.10B 276.40A 276.40A 291.00 +3.90 287.10 1 2270 ---- 300.00B 281.30A 281.30A 295.90 +3.90 292.00 2275 ---- 305.90B 284.80A 284.80A 300.80 +3.90 296.90 35 2280 ---- 309.80B 291.10A 291.10A 305.70 +3.90 301.80 2285 ---- 314.80B 296.00A 296.00A 310.70 +4.00 306.70 1 2290 ---- 319.80B 300.90A 300.90A 315.60 +3.90 311.70 2295 ---- 324.80B 305.80A 305.80A 320.50 +3.90 316.60 1 2300 ---- 330.60B 309.40A 309.40A 325.50 +4.00 321.50 45 2305 ---- 334.50B 315.70A 315.70A 330.40 +3.90 326.50 2310 ---- 339.60B 320.60A 320.60A 335.30 +3.90 331.40 2320 ---- 349.30B 330.50A 330.50A 345.20 +3.80 341.40 1 2325 ---- 355.40B 334.00A 334.00A 350.20 +3.90 346.30 27 2330 ---- 359.20B 340.20A 340.20A 355.20 +3.90 351.30 1 2340 ---- 369.20B 350.20A 350.20A 365.10 +3.80 361.30 1 2350 ---- 380.20B 358.80A 358.80A 375.10 +3.90 371.20 10 2360 ---- 389.10B 370.20A 370.20A 385.00 +3.80 381.20 2370 ---- 399.20B 380.10A 380.10A 395.00 +3.80 391.20 2375 ---- 404.10B 383.60A 383.60A 400.00 +3.80 396.20 5 2380 ---- 409.00B 390.10A 390.10A 405.00 +3.80 401.20 2390 ---- 419.00B 400.10A 400.10A 415.00 +3.80 411.20 2400 ---- 429.50B 409.40A 409.40A 425.00 +3.80 421.20 61 2410 ---- 439.00B 420.00A 420.00A 435.00 +3.80 431.20 2425 ---- 454.10B 435.00A 435.00A 450.00 +3.80 446.20 303 2450 ---- 479.50B 459.40A 459.40A 475.00 +3.80 471.20 2475 ---- 504.10B 485.00A 485.00A 500.00 +3.80 496.20 2500 ---- 529.40B 509.40A 509.40A 525.00 +3.80 521.20 2525 ---- 554.10B 535.00A 535.00A 550.00 +3.80 546.20 2550 ---- 579.40B 559.40A 559.40A 575.00 +3.80 571.20 2575 ---- 604.00B 585.00A 585.00A 600.00 +3.80 596.20 2600 ---- 629.40B 609.40A 609.40A 625.00 +3.80 621.20 2800 ---- 829.30B 809.40A 809.40A 825.00 +3.80 821.20 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1391 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 5 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 1 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .20 +.10 .10 1260 ---- ---- ---- ---- .20 +.10 .10 1 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 56 1280 ---- ---- ---- ---- .20 +.10 .10 3 1285 ---- ---- ---- ---- .20 +.10 .10 1290 ---- ---- ---- ---- .20 +.10 .10 1295 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 357 1305 ---- ---- ---- ---- .20 +.10 .10 1 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 .00 .20 1320 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 1667 1330 ---- ---- ---- ---- .20 .00 .20 1 1335 ---- ---- ---- ---- .20 .00 .20 1340 ---- ---- ---- ---- .20 .00 .20 1345 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .20 .00 .20 2050 1355 ---- ---- ---- ---- .20 .00 .20 1360 ---- ---- ---- ---- .20 .00 .20 1365 ---- ---- ---- ---- .20 .00 .20 1370 ---- ---- ---- ---- .30 +.10 .20 1375 ---- ---- ---- ---- .30 +.10 .20 733 1380 ---- ---- ---- ---- .30 .00 .30 1 1385 ---- ---- ---- ---- .30 .00 .30 1390 ---- ---- ---- ---- .30 .00 .30 1395 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .30 .00 .30 457 1405 ---- ---- ---- ---- .30 .00 .30 1410 ---- ---- ---- ---- .30 .00 .30 1415 ---- ---- ---- ---- .30 .00 .30 1420 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 .00 .30 1430 ---- ---- ---- ---- .30 .00 .30 1435 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 504 1445 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 1753 1455 ---- ---- ---- ---- .30 .00 .30 38 1460 ---- ---- ---- ---- .30 .00 .30 1465 ---- ---- ---- ---- .30 .00 .30 82 1470 ---- ---- ---- ---- .30 .00 .30 4 1475 ---- ---- ---- ---- .30 .00 .30 28 1480 ---- ---- ---- ---- .30 .00 .30 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 4 1531 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 25 1515 ---- ---- ---- ---- .30 .00 .30 40 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .40 +.10 .30 210 1530 ---- ---- ---- ---- .40 +.10 .30 1535 ---- ---- ---- ---- .40 .00 .40 1000 1540 ---- ---- ---- ---- .40 .00 .40 3 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 .00 .40 4063 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .50 +.10 .40 1565 ---- ---- ---- ---- .50 +.10 .40 1570 ---- ---- ---- ---- .50 .00 .50 3 1575 .40 .40 .40 .40 .50 .00 31 .50 10 473 1580 ---- ---- ---- ---- .50 .00 .50 33 1585 ---- ---- ---- ---- .60 +.10 .50 40 1590 ---- ---- ---- ---- .60 +.10 .50 5 1595 ---- ---- ---- ---- .60 +.10 .50 1600 ---- ---- ---- ---- .60 +.10 .50 5 1408 1605 ---- ---- ---- ---- .70 +.10 .60 1610 ---- ---- ---- ---- .70 +.10 .60 1615 ---- ---- ---- ---- .70 +.10 .60 3 1620 ---- ---- ---- ---- .80 +.20 .60 6 1625 ---- .70B ---- .70B .80 +.20 .60 6 217 1630 ---- ---- ---- ---- .80 +.10 .70 26 1635 ---- ---- ---- ---- .90 +.20 .70 2 1640 ---- .80B ---- .80B .90 +.20 .70 1 1645 ---- ---- ---- ---- 1.00 +.20 .80 2 1650 ---- .90B ---- .90B 1.00 +.20 7 .80 35 596 1655 ---- ---- ---- ---- 1.10 +.20 .90 1 1660 ---- 1.00B ---- 1.00B 1.10 +.20 .90 107 1665 ---- ---- ---- ---- 1.20 +.20 1.00 20 1670 ---- ---- ---- ---- 1.20 +.10 1.10 49 1675 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1020 1680 1.10 1.30B 1.10 1.30B 1.40 +.20 8 1.20 1 1685 ---- ---- 1.20A 1.20A 1.50 +.20 1.30 1690 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 10 1695 1.50 1.50 1.50 1.50 1.60 +.20 2 1.40 4 1700 ---- 1.60B 1.40A 1.40A 1.70 +.20 1.50 17 5868 1705 ---- 1.70B 1.50A 1.50A 1.80 +.20 1.60 89 1710 ---- 1.90B 1.60A 1.60A 1.90 +.20 1.70 178 1715 2.00 2.00 1.70A 2.00 2.00 +.20 5 1.80 2 1720 ---- 2.10B 1.80A 1.80A 2.20 +.30 1.90 4 1725 2.30 2.30 1.90A 2.30 2.30 +.30 14 2.00 40 470 1730 ---- 2.40B 2.10A 2.10A 2.40 +.20 2.20 11 1735 ---- 2.60B 2.20A 2.20A 2.60 +.30 2.30 8 1740 ---- 2.80B 2.30A 2.30A 2.80 +.30 1 2.50 1004 1745 ---- 3.00B 2.50A 2.50A 2.90 +.30 2.60 4 1750 3.10 3.20 2.60A 3.20 3.10 +.30 11 2.80 12 1346 1755 ---- 3.40B 2.80A 2.80A 3.30 +.30 2 3.00 3 28 1760 ---- 3.60B 3.00A 3.00A 3.60 +.40 3.20 1 35 1765 ---- 3.90B 3.20A 3.20A 3.80 +.30 3.50 183 1770 4.20 4.20 3.40A 4.20 4.10 +.40 1 3.70 2 74 1775 4.30 4.50B 3.60A 4.50B 4.40 +.40 6 4.00 25 1136 1780 4.00 4.80 3.90A 4.80 4.70 +.40 3 4.30 2 24 1785 ---- 5.10B 4.10A 4.10A 5.00 +.40 1 4.60 4 50 1790 ---- 5.50B 4.40A 4.40A 5.30 +.40 3 4.90 1 60 1795 ---- 5.90B 4.70A 4.70A 5.70 +.40 1 5.30 2 37 1800 4.90 6.40 4.80 6.30 6.10 +.50 51 5.60 16 3528 1805 ---- 6.70B 5.30A 5.30A 6.50 +.50 6.00 2 39 1810 ---- 7.20B 5.70A 5.70A 7.00 +.50 6.50 14 1815 ---- 7.70B 6.10A 6.10A 7.50 +.60 6.90 1 35 1820 ---- 8.30B 6.50A 6.50A 8.00 +.60 7.40 2 147 1825 ---- 8.90B 6.90A 6.90A 8.60 +.60 8.00 10 1094 1830 ---- 9.50B 7.40A 7.40A 9.20 +.70 8.50 2 17 1835 ---- 10.20B 7.90A 7.90A 9.80 +.70 9.10 54 1840 ---- 10.90B 8.50A 8.50A 10.50 +.70 9.80 2 116 1845 ---- 11.70B 9.10A 9.10A 11.30 +.80 10.50 1 15 1850 12.50 12.50 9.70A 12.50 12.00 +.80 4 11.20 7 2006 1855 ---- 13.40B 10.40A 10.40A 12.90 +.90 1 12.00 44 1860 ---- 14.30B 11.10A 11.10A 13.80 +1.00 12.80 8 86 1865 ---- 15.30B 11.90A 11.90A 14.70 +1.00 4 13.70 2 80 1870 ---- 16.40B 12.70A 12.70A 15.70 +1.10 14.60 221 1875 14.70 17.50B 13.60A 17.40 16.80 +1.10 261 15.70 12 1282 1880 ---- 18.70B 14.60A 14.60A 17.90 +1.20 2 16.70 204 1885 ---- 20.00B 15.60A 15.60A 19.10 +1.20 2 17.90 96 1890 ---- 21.30B 16.60A 16.60A 20.30 +1.20 2 19.10 73 1895 ---- 22.70B 17.80A 17.80A 21.70 +1.40 20.30 9 158 1900 20.30 24.20B 19.00A 24.20B 23.10 +1.40 89 21.70 154 6016 1905 20.90 25.80B 20.20A 25.80B 24.60 +1.50 5 23.10 1 340 1910 ---- 27.40B 21.60A 21.60A 26.10 +1.50 1 24.60 83 1915 ---- 29.10B 23.00A 23.00A 27.80 +1.60 1 26.20 49 1920 25.30 30.90B 24.50A 30.90B 29.50 +1.70 4 27.80 1 21 1925 26.90 32.80B 26.00A 32.80B 31.30 +1.80 215 29.50 3 944 1930 29.90 34.80B 27.70A 34.80B 33.20 +1.90 4 31.30 14 496 1935 ---- 36.80B 29.40A 29.40A 35.10 +1.90 33.20 147 1940 ---- 39.00B 31.20A 31.20A 37.20 +2.00 35.20 3 89 1945 34.10 41.10B 33.10A 41.10B 39.30 +2.00 11 37.30 326 1950 36.10 43.40B 35.00A 43.20B 41.60 +2.20 52 39.40 131 1671 1955 38.40 45.90B 37.10A 45.90B 43.90 +2.30 3 41.60 57 1960 ---- 48.30B 39.20A 39.20A 46.30 +2.30 44.00 3 241 1965 ---- 50.80B 41.40A 41.40A 48.70 +2.30 46.40 221 1970 ---- 53.40B 43.70A 43.70A 51.30 +2.40 20 48.90 2 486 1975 47.70 56.20B 46.10A 55.10A 54.00 +2.60 12 51.40 161 560 1980 ---- 59.00B 48.60A 48.60A 56.70 +2.60 54.10 4 143 1985 53.70 61.80B 51.10A 51.10A 59.50 +2.70 13 56.80 12 229 1990 53.70 64.80B 53.70 64.80B 62.40 +2.80 18 59.60 631 1995 ---- 67.80B 56.50A 56.50A 65.30 +2.80 62.50 5 363 2000 ---- 70.90B 59.30A 59.30A 68.30 +2.80 8 65.50 3 1362 2005 65.80 74.10B 62.10A 74.10B 71.40 +2.80 6 68.60 354 2010 77.10 77.40B 65.10A 77.10 74.60 +2.90 5 71.70 1 317 2015 ---- 80.70B 68.10A 68.10A 77.90 +3.00 74.90 650 2020 77.50 84.10 71.20A 81.20A 81.20 +3.00 12 78.20 1 98 2025 ---- 87.50B 74.40A 74.40A 84.60 +3.10 81.50 498 2030 84.20 91.20 77.60A 88.10A 88.00 +3.00 9 85.00 6 393 2035 82.80 94.60B 80.90A 94.60B 91.50 +3.10 3 88.40 163 2040 ---- 98.30B 84.30A 84.30A 95.10 +3.10 92.00 10 98 2045 ---- 102.00B 87.70A 87.70A 98.70 +3.10 95.60 14 2050 93.40 105.70B 91.20A 105.10B 102.40 +3.20 2 99.20 32 251 2055 ---- 109.50B 94.70A 94.70A 106.20 +3.20 103.00 25 2060 ---- 113.40B 98.40A 98.40A 110.00 +3.30 106.70 86 2065 ---- 117.30B 102.00A 102.00A 113.80 +3.30 110.50 6 2070 ---- 121.30B 106.00A 106.00A 117.70 +3.30 114.40 62 2075 ---- 125.30B 109.70A 109.70A 121.70 +3.40 118.30 247 2080 ---- 129.30B 113.50A 113.50A 125.70 +3.40 122.30 36 2085 ---- 133.40B 117.40A 117.40A 129.70 +3.40 126.30 43 2090 ---- 137.60B 121.30A 121.30A 133.80 +3.40 130.40 105 2095 ---- 141.80B 125.30A 125.30A 137.90 +3.40 134.50 45 2100 ---- 146.00B 129.30A 129.30A 142.10 +3.50 138.60 582 2105 ---- 150.20B 133.30A 133.30A 146.30 +3.50 142.80 2 2110 ---- 154.50B 137.40A 137.40A 150.50 +3.50 147.00 82 2115 ---- 158.80B 141.60A 141.60A 154.80 +3.60 151.20 15 2120 ---- 163.20B 145.70A 145.70A 159.10 +3.60 155.50 11 2125 ---- 167.50B 149.90A 149.90A 163.40 +3.60 159.80 2130 ---- 171.90B 154.20A 154.20A 167.70 +3.60 164.10 24 2135 ---- 176.40B 158.40A 158.40A 172.10 +3.60 168.50 5 2140 ---- 180.80B 162.70A 162.70A 176.50 +3.60 172.90 8 2145 ---- 185.30B 167.10A 167.10A 181.00 +3.70 177.30 3 2150 ---- 189.80B 171.50A 171.50A 185.50 +3.70 181.80 15 2155 ---- 194.30B 175.90A 175.90A 189.90 +3.70 186.20 2 2160 ---- 198.90B 180.30A 180.30A 194.50 +3.80 190.70 3 2165 ---- 203.40B 184.70A 184.70A 199.00 +3.70 195.30 2170 195.90 208.00B 189.20A 193.80A 203.50 +3.70 1 199.80 1 2175 ---- 212.60B 193.60A 193.60A 208.10 +3.70 204.40 86 2180 ---- 217.30B 198.20A 198.20A 212.70 +3.70 209.00 4 2185 ---- 221.90B 202.70A 202.70A 217.30 +3.70 213.60 2190 ---- 226.50B 207.20A 207.20A 221.90 +3.70 218.20 1 2195 ---- 231.20B 211.80A 211.80A 226.60 +3.80 222.80 2200 ---- 235.90B 216.40A 216.40A 231.30 +3.80 227.50 112 2205 ---- 240.60B 221.00A 221.00A 235.90 +3.80 232.10 1 2210 232.70 244.70B 225.60A 230.50A 240.60 +3.80 1 236.80 1 2215 ---- 249.00B 230.30A 230.30A 245.30 +3.80 241.50 2220 ---- 253.80B 234.90A 234.90A 250.00 +3.80 246.20 2225 ---- 259.50B 239.60A 239.60A 254.80 +3.80 251.00 84 2230 ---- 263.30B 244.30A 244.30A 259.50 +3.80 255.70 1 2235 ---- 268.00B 250.30A 250.30A 264.20 +3.70 260.50 2240 ---- 272.80B 255.00A 255.00A 269.00 +3.80 265.20 2245 ---- 277.70B 259.70A 259.70A 273.80 +3.80 270.00 2 2250 ---- 283.40B 263.10A 263.10A 278.60 +3.80 274.80 1 5 2255 ---- 287.20B 269.20A 269.20A 283.30 +3.70 279.60 1 2260 ---- 292.00B 274.00A 274.00A 288.10 +3.70 284.40 3 2265 ---- 296.80B 278.80A 278.80A 293.00 +3.80 289.20 2 2270 ---- 301.60B 283.60A 283.60A 297.80 +3.80 294.00 1 2275 ---- 307.50B 287.00A 287.00A 302.60 +3.80 298.80 1 2280 ---- 311.30B 293.20A 293.20A 307.40 +3.80 303.60 2285 ---- 316.10B 298.00A 298.00A 312.30 +3.80 308.50 2290 ---- 321.10B 302.80A 302.80A 317.10 +3.80 313.30 1 2295 ---- 325.90B 307.60A 307.60A 322.00 +3.90 318.10 2300 ---- 331.80B 311.10A 311.10A 326.80 +3.80 323.00 54 2305 ---- 335.70B 317.30A 317.30A 331.70 +3.80 327.90 2310 ---- 340.50B 322.20A 322.20A 336.60 +3.90 332.70 2315 ---- 345.50B 327.00A 327.00A 341.50 +3.90 337.60 2320 ---- 350.30B 331.90A 331.90A 346.30 +3.80 342.50 2325 351.90 356.20B 335.30A 356.20B 351.20 +3.80 3 347.40 4 2330 ---- 360.00B 341.60A 341.60A 356.10 +3.80 352.30 2335 ---- 364.90B 346.50A 346.50A 361.00 +3.80 357.20 2340 ---- 369.90B 351.40A 351.40A 365.90 +3.80 362.10 2345 ---- 374.80B 356.40A 356.40A 370.90 +3.90 367.00 2350 ---- 380.80B 359.80A 359.80A 375.80 +3.90 371.90 6 2360 ---- 389.60B 371.20A 371.20A 385.60 +3.90 381.70 2370 ---- 399.40B 381.00A 381.00A 395.50 +3.90 391.60 1 2375 ---- 405.50B 384.30A 384.30A 400.40 +3.90 396.50 43 2380 ---- 409.20B 390.90A 390.90A 405.40 +3.90 401.50 2390 ---- 419.20B 400.80A 400.80A 415.30 +3.90 411.40 2400 ---- 430.30B 409.00A 409.00A 425.20 +3.90 421.30 26 2410 ---- 439.00B 420.40A 420.40A 435.10 +3.80 431.30 2420 ---- 449.10B 430.40A 430.40A 445.10 +3.90 441.20 2425 ---- 455.20B 433.80A 433.80A 450.00 +3.80 446.20 2 2430 ---- 459.00B 440.30A 440.30A 455.00 +3.80 451.20 2440 ---- 469.00B 450.30A 450.30A 465.00 +3.80 461.20 2450 ---- 479.50B 458.60A 458.60A 475.00 +3.80 471.20 416 468 2475 ---- 504.00B 485.10A 485.10A 500.00 +3.80 496.20 1 2490 ---- 518.90B 499.50A 499.50A 515.00 +3.80 511.20 2500 ---- 529.40B 509.50A 509.50A 525.00 +3.80 521.20 416 71 2525 ---- 554.30B 534.50A 534.50A 550.00 +3.80 546.20 2550 ---- 579.40B 559.50A 559.50A 575.00 +3.80 571.20 2575 ---- 604.30B 584.50A 584.50A 600.00 +3.80 596.20 2600 ---- 629.30B 609.40A 609.40A 625.00 +3.80 621.20 2625 ---- 654.20B 634.50A 634.50A 650.00 +3.80 646.20 2650 ---- 679.30B 659.40A 659.40A 675.00 +3.80 671.20 2700 ---- 729.30B 709.40A 709.40A 725.00 +3.80 721.20 2750 ---- 779.20B 759.40A 759.40A 775.00 +3.80 771.20 2800 ---- 829.20B 809.50A 809.50A 825.00 +3.80 821.20 2900 ---- 929.20B 909.50A 909.50A 925.00 +3.80 921.20 3000 ---- 1029.10B 1009.50A 1009.50A 1025.00 +3.80 1021.20 3100 ---- 1129.10B 1109.50A 1109.50A 1125.00 +3.80 1121.20 3200 ---- 1229.00B 1209.50A 1209.50A 1225.00 +3.80 1221.20 3400 ---- 1429.00B 1409.60A 1409.60A 1425.00 +3.80 1421.20 3600 ---- 1628.80B 1609.60A 1609.60A 1625.00 +3.80 1621.20 3800 ---- 1828.80B 1809.70A 1809.70A 1825.00 +3.80 1821.20 4000 ---- 2028.70B 2009.70A 2009.70A 2025.00 +3.80 2021.20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 27 1275 ---- ---- ---- ---- .30 +.10 .20 1300 ---- ---- ---- ---- .30 .00 .30 24 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 145 1375 ---- ---- ---- ---- .30 .00 .30 50 1400 ---- ---- ---- ---- .40 .00 .40 4046 1425 ---- ---- ---- ---- .40 .00 .40 3 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1 1450 ---- ---- ---- ---- .40 .00 .40 2 1460 ---- ---- ---- ---- .40 .00 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 2 1475 ---- ---- ---- ---- .50 +.10 .40 3 1480 ---- ---- ---- ---- .50 +.10 .40 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .50 .00 .50 75 1510 ---- ---- ---- ---- .50 .00 .50 1520 ---- ---- ---- ---- .50 .00 .50 3 1525 ---- ---- ---- ---- .60 +.10 .50 75 1530 ---- ---- ---- ---- .60 +.10 .50 6 1535 ---- ---- ---- ---- .60 +.10 .50 1540 ---- ---- ---- ---- .60 .00 .60 1545 ---- ---- ---- ---- .60 .00 .60 1550 ---- ---- ---- ---- .60 .00 .60 70 1555 ---- ---- ---- ---- .70 +.10 .60 1560 ---- ---- ---- ---- .70 +.10 .60 1565 ---- ---- ---- ---- .70 +.10 .60 1570 ---- ---- ---- ---- .70 .00 .70 10 1575 ---- ---- ---- ---- .70 .00 .70 56 1580 ---- ---- ---- ---- .80 +.10 .70 1585 ---- ---- ---- ---- .80 +.10 .70 1590 ---- ---- ---- ---- .80 +.10 .70 1 1595 ---- ---- ---- ---- .90 +.10 .80 1600 ---- ---- ---- ---- .90 +.10 .80 1 30 1605 ---- ---- ---- ---- .90 +.10 .80 3 1610 ---- ---- ---- ---- 1.00 +.10 .90 1615 ---- ---- ---- ---- 1.00 +.10 .90 1620 ---- 1.00B ---- ---- 1.00 +.10 5 .90 534 1625 ---- ---- ---- ---- 1.10 +.10 1.00 17 1630 ---- 1.10B ---- ---- 1.10 +.10 1.00 1635 ---- ---- ---- ---- 1.20 +.10 1.10 1640 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1645 ---- ---- ---- ---- 1.30 +.10 1.20 1650 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1024 1655 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1660 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1665 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1670 ---- 1.70B ---- 1.60B 1.70 +.20 1.50 10 1675 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 30 1680 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1685 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1690 ---- 2.10B ---- 2.10B 2.10 +.20 2 1.90 10 1695 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1 1700 2.00 2.30B 2.00 2.30B 2.40 +.30 6 2.10 27 505 1705 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 1710 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 1715 ---- 2.80B ---- 2.80B 2.80 +.30 2.50 1 1720 ---- 3.00B ---- 3.00B 3.00 +.30 2.70 6 6 1725 3.20 3.20 2.80A 3.20 3.20 +.30 3 2.90 2 112 1730 ---- 3.40B ---- 3.40B 3.40 +.40 3.00 7 1735 3.70 3.70 3.70 3.70 3.60 +.40 1 3.20 5 1740 ---- 3.80B 3.30A 3.30A 3.80 +.40 3.40 1745 ---- 4.00B 3.50A 3.50A 4.00 +.40 3.60 1750 4.20 4.30B 3.70A 4.30B 4.30 +.40 3 3.90 2 155 1755 ---- 4.50B 4.00A 4.00A 4.50 +.40 4.10 69 1760 ---- 4.80B 4.20A 4.20A 4.80 +.40 4.40 21 1765 ---- 5.10B 4.40A 4.40A 5.10 +.40 4.70 1 1770 ---- 5.40B 4.60A 4.60A 5.40 +.50 4.90 266 1775 5.00 5.80B 4.60 5.80B 5.70 +.40 6 5.30 1 115 1780 ---- 6.10B 5.20A 5.20A 6.10 +.50 5.60 1 1785 ---- 6.40B 5.60A 5.60A 6.40 +.50 5.90 9 1790 ---- 6.80B 5.90A 5.90A 6.80 +.50 2 6.30 7 1795 ---- 7.30B 6.20A 6.20A 7.20 +.50 6.70 5 1800 6.30 7.80B 6.30 7.80B 7.70 +.60 7 7.10 8 75 1805 ---- 8.20B 7.00A 7.00A 8.10 +.60 7.50 10 11 1810 ---- 8.70B 7.40A 7.40A 8.60 +.60 2 8.00 3 1815 ---- 9.20B 7.80A 7.80A 9.10 +.60 8.50 1820 ---- 9.80B 8.30A 8.30A 9.60 +.60 2 9.00 5 1825 ---- 10.50B 8.60A 8.60A 10.20 +.70 2 9.50 251 1830 ---- 11.00B 9.30A 9.30A 10.80 +.70 10.10 1 33 1835 ---- 11.70B 9.80A 9.80A 11.50 +.80 10.70 3 1840 ---- 12.40B 10.40A 10.40A 12.10 +.70 11.40 25 1845 ---- 13.20B 11.00A 11.00A 12.90 +.80 12.10 1 1 1850 13.80 14.10B 11.50A 14.00B 13.60 +.80 1 12.80 3 1172 1855 ---- 14.80B 12.30A 12.30A 14.40 +.80 13.60 1 3 1860 ---- 15.70B 13.00A 13.00A 15.30 +.90 14.40 1 1865 ---- 16.80B 13.70A 13.70A 16.20 +.90 15.30 24 1870 ---- 17.70B 14.60A 14.60A 17.20 +1.00 16.20 10 12 1875 ---- 18.90B 15.30A 15.30A 18.20 +1.10 17.10 18 1319 1880 ---- 19.80B 16.40A 16.40A 19.20 +1.10 18.10 1 1885 ---- 21.20B 17.20A 17.20A 20.40 +1.20 19.20 7 1890 ---- 22.40B 18.20A 18.20A 21.50 +1.20 20.30 4 1895 ---- 23.70B 19.30A 19.30A 22.80 +1.30 21.50 11 1900 24.50 25.10B 20.40A 24.90B 24.10 +1.40 3 22.70 309 1905 ---- 26.50B 21.60A 21.60A 25.50 +1.50 24.00 1 1910 ---- 28.00B 22.90A 22.90A 26.90 +1.50 25.40 2 1915 ---- 29.50B 24.20A 24.20A 28.40 +1.60 26.80 16 1920 ---- 31.20B 25.50A 25.50A 30.00 +1.70 28.30 20 1925 ---- 32.90B 27.00A 27.00A 31.60 +1.70 29.90 8 391 1930 ---- 34.60B 28.50A 28.50A 33.30 +1.80 31.50 3 1935 ---- 36.50B 30.10A 30.10A 35.10 +1.90 33.20 5 1940 ---- 38.40B 31.70A 31.70A 37.00 +2.00 35.00 2 13 1945 ---- 40.40B 33.40A 33.40A 38.90 +2.00 36.90 16 1950 35.20 42.40B 35.20 42.40B 40.90 +2.10 2 38.80 2 333 1955 ---- 44.60B 37.10A 37.10A 42.90 +2.10 40.80 9 1960 ---- 46.80B 39.00A 39.00A 45.10 +2.20 42.90 4 254 1965 ---- 49.00B 41.00A 41.00A 47.30 +2.30 45.00 22 1970 ---- 51.40B 43.10A 43.10A 49.60 +2.30 47.30 22 17 1975 ---- 53.80B 45.20A 45.20A 51.90 +2.30 49.60 427 1980 ---- 56.30B 47.50A 47.50A 54.30 +2.40 51.90 8 1985 ---- 58.90B 49.80A 49.80A 56.90 +2.50 54.40 1 1990 ---- 61.60B 52.20A 52.20A 59.40 +2.50 5 56.90 9 1995 ---- 64.30B 54.60A 54.60A 62.10 +2.60 59.50 2000 ---- 67.10B 57.20A 57.20A 64.80 +2.60 62.20 10 665 2005 ---- 70.00B 59.70A 59.70A 67.60 +2.70 64.90 281 2010 ---- 72.90B 62.40A 62.40A 70.40 +2.60 67.80 56 2015 ---- 75.90B 65.10A 65.10A 73.40 +2.80 70.60 95 2020 ---- 78.90B 67.90A 67.90A 76.40 +2.80 73.60 14 2025 ---- 82.10B 70.80A 70.80A 79.40 +2.80 76.60 88 2030 ---- 85.30B 73.60A 73.60A 82.60 +2.90 79.70 4 2035 ---- 88.50B 76.60A 76.60A 85.80 +2.90 82.90 35 2040 ---- 91.80B 79.80A 79.80A 89.00 +2.90 86.10 7 2045 ---- 95.20B 82.90A 82.90A 92.30 +2.90 89.40 2050 ---- 98.60B 86.00A 86.00A 95.70 +3.00 92.70 1 106 2055 ---- 102.10B 89.20A 89.20A 99.10 +3.00 96.10 2060 ---- 105.70B 92.50A 92.50A 102.60 +3.00 99.60 30 2065 ---- 109.30B 95.90A 95.90A 106.20 +3.10 103.10 6 2070 ---- 112.90B 99.30A 99.30A 109.80 +3.20 106.60 67 2075 ---- 116.60B 102.80A 102.80A 113.40 +3.10 110.30 86 2080 ---- 120.40B 106.30A 106.30A 117.10 +3.20 113.90 13 2085 ---- 124.20B 109.90A 109.90A 120.80 +3.20 117.60 10 2090 ---- 128.00B 113.50A 113.50A 124.60 +3.20 121.40 2095 ---- 131.90B 117.20A 117.20A 128.50 +3.30 125.20 2100 ---- 135.80B 120.90A 120.90A 132.30 +3.30 129.00 93 2105 ---- 139.80B 124.70A 124.70A 136.30 +3.40 132.90 2110 ---- 143.80B 128.50A 128.50A 140.20 +3.30 136.90 2115 ---- 147.80B 132.30A 132.30A 144.20 +3.40 140.80 30 2120 ---- 151.90B 136.20A 136.20A 148.20 +3.40 144.80 2 2125 ---- 156.00B 140.10A 140.10A 152.30 +3.40 148.90 17 2130 ---- 160.20B 144.10A 144.10A 156.40 +3.50 152.90 2135 ---- 164.30B 148.10A 148.10A 160.50 +3.40 157.10 2140 ---- 168.50B 152.10A 152.10A 164.70 +3.50 161.20 2145 ---- 172.80B 156.20A 156.20A 168.90 +3.50 165.40 2150 ---- 177.00B 160.30A 160.30A 173.10 +3.50 169.60 4 2155 ---- 181.30B 164.40A 164.40A 177.40 +3.60 173.80 2160 ---- 185.70B 168.60A 168.60A 181.70 +3.60 178.10 2165 ---- 190.00B 172.80A 172.80A 186.00 +3.60 182.40 2170 ---- 194.40B 177.00A 177.00A 190.30 +3.60 186.70 2175 ---- 198.80B 181.20A 181.20A 194.70 +3.70 191.00 2 2180 ---- 203.20B 185.50A 185.50A 199.00 +3.60 195.40 2185 ---- 207.60B 189.80A 189.80A 203.40 +3.60 199.80 2190 ---- 212.10B 194.10A 194.10A 207.90 +3.70 204.20 2195 ---- 216.50B 198.50A 198.50A 212.30 +3.70 208.60 2200 ---- 221.00B 202.90A 202.90A 216.80 +3.80 213.00 1 2205 ---- 225.60B 207.30A 207.30A 221.20 +3.70 217.50 2210 ---- 230.10B 211.70A 211.70A 225.70 +3.70 222.00 2215 ---- 234.60B 216.10A 216.10A 230.30 +3.80 226.50 2220 ---- 239.20B 220.60A 220.60A 234.80 +3.80 231.00 2225 ---- 243.80B 225.10A 225.10A 239.40 +3.80 235.60 1 2230 ---- 248.30B 229.50A 229.50A 243.90 +3.80 240.10 2235 ---- 252.90B 234.10A 234.10A 248.50 +3.80 244.70 2240 ---- 257.60B 238.60A 238.60A 253.10 +3.80 249.30 2245 ---- 262.20B 243.10A 243.10A 257.70 +3.80 253.90 2250 ---- 266.90B 247.70A 247.70A 262.30 +3.80 258.50 2255 ---- 271.50B 252.30A 252.30A 267.00 +3.80 263.20 2260 ---- 276.20B 256.90A 256.90A 271.60 +3.80 267.80 2265 ---- 280.90B 261.50A 261.50A 276.30 +3.80 272.50 2270 ---- 285.60B 266.10A 266.10A 281.00 +3.90 277.10 2275 ---- 290.30B 270.70A 270.70A 285.70 +3.90 281.80 1 2280 ---- 293.90B 275.40A 275.40A 290.40 +3.90 286.50 2285 ---- 298.70B 280.10A 280.10A 295.10 +3.90 291.20 2290 ---- 303.50B 284.70A 284.70A 299.80 +3.80 296.00 2295 ---- 308.20B 289.40A 289.40A 304.60 +3.90 300.70 2300 ---- 314.10B 294.10A 294.10A 309.30 +3.90 2 305.40 1 2305 ---- 317.80B 300.40A 300.40A 314.10 +3.90 310.20 2310 ---- 322.50B 305.10A 305.10A 318.80 +3.90 314.90 2315 ---- 327.30B 309.90A 309.90A 323.60 +3.90 319.70 2320 ---- 332.00B 314.60A 314.60A 328.40 +3.90 324.50 2325 ---- 338.00B 317.80A 317.80A 333.20 +3.90 329.30 1 2330 ---- 341.70B 324.20A 324.20A 338.00 +3.90 334.10 2340 ---- 351.30B 333.70A 333.70A 347.60 +3.90 343.70 2350 360.50 362.00B 341.70A 357.30A 357.30 +4.00 1 353.30 1 2360 ---- 370.50B 353.10A 353.10A 366.90 +3.90 363.00 2370 ---- 380.20B 362.70A 362.70A 376.60 +3.90 372.70 2375 ---- 386.40B 365.70A 365.70A 381.50 +3.90 377.60 1 2380 ---- 390.00B 372.40A 372.40A 386.40 +4.00 382.40 2390 ---- 399.80B 382.10A 382.10A 396.10 +3.90 392.20 2400 ---- 410.80B 390.00A 390.00A 405.90 +4.00 401.90 1 2410 ---- 419.50B 401.60A 401.60A 415.70 +4.00 411.70 2420 ---- 429.30B 411.40A 411.40A 425.50 +4.00 421.50 2425 433.70 435.40B 414.40A 430.40A 430.40 +4.00 1 426.40 1 2430 ---- 439.20B 421.20A 421.20A 435.30 +3.90 431.40 2450 ---- 460.10B 438.90A 438.90A 455.00 +3.90 451.10 16 2475 ---- 484.80B 463.60A 463.60A 479.80 +4.00 475.80 2500 ---- 509.70B 488.30A 488.30A 504.60 +3.90 500.70 30 2525 ---- 534.70B 513.10A 513.10A 529.50 +3.90 525.60 2550 ---- 558.70B 538.10A 538.10A 554.50 +3.90 550.60 2575 ---- 583.20B 564.90A 564.90A 579.50 +3.90 575.60 2600 ---- 608.70B 589.10A 589.10A 604.50 +3.90 600.60 1 2625 ---- 633.20B 615.00A 615.00A 629.50 +3.90 625.60 2700 ---- 708.60B 689.20A 689.20A 704.50 +3.90 700.60 5 3000 ---- 1008.40B 989.30A 989.30A 1004.50 +3.90 1000.60 1 3500 ---- 1508.10B 1489.50A 1489.50A 1504.50 +3.90 1500.60 4000 ---- 2007.80B 1989.60A 1989.60A 2004.50 +3.90 2000.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 11 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 -.10 .40 1 1350 ---- ---- ---- ---- .40 .00 .40 50 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 -.10 .50 1430 ---- ---- ---- ---- .40 -.10 .50 1440 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .60 +.10 .50 1 1490 ---- ---- ---- ---- .60 .00 .60 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .70 +.10 .60 3 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 .00 .70 1 1530 ---- ---- ---- ---- .70 .00 .70 1535 ---- ---- ---- ---- .80 +.10 .70 1540 ---- ---- ---- ---- .80 +.10 .70 2 1545 ---- ---- ---- ---- .80 .00 .80 58 1550 ---- ---- ---- ---- .90 +.10 .80 1122 1555 ---- ---- ---- ---- .90 +.10 .80 10 1560 ---- ---- ---- ---- .90 .00 .90 5 1565 ---- ---- ---- ---- 1.00 +.10 .90 5 1570 ---- 1.00B ---- ---- 1.00 +.10 .90 1575 ---- ---- ---- ---- 1.10 +.10 1.00 20 1580 ---- ---- ---- ---- 1.10 +.10 1.00 11 1585 ---- ---- ---- ---- 1.20 +.10 1.10 1 1590 ---- 1.20B ---- ---- 1.20 +.10 1.10 1595 ---- ---- ---- ---- 1.30 +.10 1.20 1600 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 307 1605 ---- 1.40B ---- ---- 1.40 +.10 1.30 1610 ---- ---- ---- ---- 1.50 +.10 1.40 84 1615 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1620 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1625 ---- 1.70B ---- ---- 1.70 +.10 1.60 47 1630 ---- 1.80B ---- ---- 1.80 +.10 1.70 1635 ---- ---- ---- ---- 1.90 +.10 1.80 1640 ---- ---- ---- ---- 2.00 +.10 1.90 1645 ---- ---- ---- ---- 2.10 +.10 2.00 1650 ---- 2.20B 2.00A 2.00A 2.20 +.10 2.10 534 1655 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1660 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 10 1665 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1670 ---- 2.70B 2.50A 2.50A 2.70 +.10 2.60 250 1675 ---- 2.80B 2.60A 2.60A 2.80 +.10 2.70 11 1680 ---- 3.00B 2.70A 2.70A 3.00 +.20 2.80 1685 ---- 3.20B 2.90A 2.90A 3.20 +.20 3.00 1690 ---- 3.30B 3.00A 3.00A 3.30 +.10 3.20 1695 ---- 3.50B 3.20A 3.20A 3.50 +.20 3.30 1700 3.10 3.70B 3.10 3.70B 3.70 +.20 10 3.50 4 1530 1705 ---- 3.90B 3.50A 3.50A 3.90 +.20 3.70 1710 ---- 4.10B 3.70A 3.70A 4.10 +.20 3.90 1715 ---- 4.30B 3.90A 3.90A 4.30 +.20 4.10 1720 ---- 4.60B 4.10A 4.10A 4.60 +.30 4.30 1725 ---- 4.80B 4.20A 4.20A 4.80 +.30 4.50 22 1730 ---- 5.10B 4.60A 4.60A 5.10 +.30 4.80 1735 ---- 5.40B 4.90A 4.90A 5.40 +.40 5.00 1 1740 5.90 5.90 5.10A 5.90 5.70 +.40 90 5.30 1745 ---- 6.00B 5.20A 5.20A 6.00 +.40 5.60 588 1750 5.30 6.30B 5.30 6.30B 6.30 +.40 1 5.90 195 1755 6.90 6.90 6.00A 6.90 6.70 +.50 67 6.20 1760 ---- 7.00B 6.30A 6.30A 7.00 +.40 6.60 2 1765 ---- 7.40B 6.60A 6.60A 7.40 +.50 6.90 4 1770 ---- 7.80B 6.90A 6.90A 7.80 +.50 7.30 1775 ---- 8.30B 7.10A 7.10A 8.20 +.50 7.70 55 58 1780 ---- 8.70B 7.70A 7.70A 8.70 +.60 8.10 1785 ---- 9.20B 8.10A 8.10A 9.10 +.50 8.60 1790 ---- 9.70B 8.50A 8.50A 9.60 +.60 9.00 1795 ---- 10.20B 9.00A 9.00A 10.10 +.60 9.50 1800 9.40 10.90B 9.10A 9.10A 10.70 +.70 2 10.00 1 1108 1805 ---- 11.40B 9.90A 9.90A 11.30 +.70 10.60 1810 ---- 12.00B 10.50A 10.50A 11.90 +.70 11.20 13 1815 ---- 12.70B 11.00A 11.00A 12.50 +.70 11.80 1820 ---- 13.40B 11.60A 11.60A 13.20 +.80 12.40 1825 ---- 14.20B 11.90A 11.90A 13.90 +.80 100 13.10 687 1830 ---- 14.90B 12.80A 12.80A 14.60 +.80 13.80 13 1835 ---- 15.70B 13.40A 13.40A 15.40 +.90 14.50 7 1840 ---- 16.50B 14.20A 14.20A 16.20 +.90 15.30 1845 ---- 17.40B 14.90A 14.90A 17.00 +.90 16.10 1850 ---- 18.40B 15.40A 15.40A 17.90 +.90 17.00 32 1466 1855 ---- 19.30B 16.50A 16.50A 18.90 +1.00 17.90 1860 ---- 20.30B 17.40A 17.40A 19.90 +1.10 18.80 1865 ---- 21.40B 18.30A 18.30A 20.90 +1.10 19.80 5 1870 ---- 22.50B 19.20A 19.20A 22.00 +1.10 20.90 34 1875 ---- 23.90B 19.90A 19.90A 23.10 +1.10 22.00 72 1880 ---- 25.00B 21.30A 21.30A 24.30 +1.20 23.10 1885 ---- 26.40B 22.10A 22.10A 25.50 +1.20 24.30 69 1890 ---- 27.60B 23.50A 23.50A 26.80 +1.20 25.60 1895 ---- 29.00B 24.70A 24.70A 28.20 +1.30 26.90 1900 ---- 30.70B 25.70A 25.70A 29.60 +1.40 28.20 50 930 1905 ---- 32.20B 27.00A 27.00A 31.10 +1.40 29.70 6 1910 ---- 33.80B 28.40A 28.40A 32.70 +1.60 31.10 96 1915 ---- 35.50B 29.90A 29.90A 34.30 +1.60 32.70 13 1920 ---- 37.20B 31.40A 31.40A 35.90 +1.60 34.30 8 1925 ---- 39.00B 32.90A 32.90A 37.70 +1.70 36.00 180 1930 ---- 40.90B 34.50A 34.50A 39.50 +1.70 37.80 6 1935 ---- 42.80B 36.20A 36.20A 41.40 +1.80 39.60 1 1940 ---- 44.80B 38.00A 38.00A 43.30 +1.80 41.50 19 1945 ---- 46.90B 39.80A 39.80A 45.30 +1.90 43.40 1950 ---- 49.00B 41.70A 41.70A 47.40 +1.90 45.50 50 292 1955 ---- 51.20B 43.70A 43.70A 49.60 +2.00 47.60 12 1960 ---- 53.50B 45.70A 45.70A 51.80 +2.10 32 49.70 29 1965 ---- 55.80B 47.80A 47.80A 54.10 +2.20 51.90 1970 ---- 58.20B 50.00A 50.00A 56.40 +2.20 54.20 32 35 1975 ---- 60.70B 52.20A 52.20A 58.90 +2.30 56.60 210 1980 ---- 63.30B 54.50A 54.50A 61.40 +2.40 59.00 74 1985 ---- 65.90B 56.80A 56.80A 63.90 +2.40 61.50 59 1990 ---- 68.50B 59.30A 59.30A 66.50 +2.40 64.10 6 1995 ---- 71.30B 61.70A 61.70A 69.20 +2.50 66.70 12 2000 ---- 74.10B 64.30A 64.30A 71.90 +2.50 50 69.40 662 2005 ---- 76.90B 66.90A 66.90A 74.70 +2.60 72.10 7 2010 ---- 79.80B 69.80A 69.80A 77.60 +2.70 74.90 7 2015 ---- 82.90B 72.30A 72.30A 80.50 +2.70 77.80 2020 ---- 85.90B 75.10A 75.10A 83.50 +2.80 80.70 350 2025 ---- 89.00B 78.00A 78.00A 86.60 +2.90 83.70 380 2030 ---- 92.10B 81.10A 81.10A 89.70 +2.90 86.80 16 240 2035 ---- 95.30B 84.10A 84.10A 92.80 +2.90 89.90 2040 ---- 98.60B 87.10A 87.10A 96.10 +3.00 93.10 105 2045 ---- 102.00B 90.00A 90.00A 99.30 +3.00 96.30 1 3 2050 ---- 105.40B 93.20A 93.20A 102.70 +3.10 99.60 2 270 2055 ---- 108.90B 96.40A 96.40A 106.10 +3.20 102.90 6 101 2060 ---- 112.40B 99.60A 99.60A 109.50 +3.20 106.30 1 14 2065 ---- 115.90B 103.10A 103.10A 113.00 +3.20 109.80 1 153 2070 ---- 119.50B 106.50A 106.50A 116.50 +3.20 113.30 1 2075 ---- 123.20B 109.70A 109.70A 120.10 +3.20 116.90 1 100 2080 ---- 126.80B 113.40A 113.40A 123.70 +3.20 120.50 2 2085 ---- 130.50B 116.90A 116.90A 127.40 +3.20 124.20 1 2090 ---- 134.30B 120.50A 120.50A 131.10 +3.20 127.90 2095 ---- 138.10B 123.90A 123.90A 134.90 +3.30 131.60 2100 ---- 141.90B 127.60A 127.60A 138.70 +3.30 135.40 319 2105 ---- 145.80B 131.30A 131.30A 142.50 +3.30 139.20 210 2110 ---- 149.70B 135.00A 135.00A 146.40 +3.30 143.10 2115 ---- 153.60B 138.80A 138.80A 150.30 +3.30 147.00 2120 ---- 157.60B 142.60A 142.60A 154.20 +3.30 150.90 1 2125 ---- 161.60B 146.40A 146.40A 158.20 +3.30 154.90 6 2130 ---- 165.70B 150.30A 150.30A 162.20 +3.30 158.90 5 2135 ---- 169.80B 154.20A 154.20A 166.30 +3.40 162.90 2140 ---- 173.90B 158.20A 158.20A 170.30 +3.40 166.90 2145 ---- 178.00B 162.10A 162.10A 174.40 +3.40 171.00 2150 ---- 182.20B 166.20A 166.20A 178.60 +3.50 175.10 2155 ---- 186.40B 170.20A 170.20A 182.70 +3.40 179.30 2160 ---- 190.60B 174.30A 174.30A 186.90 +3.50 183.40 2165 ---- 194.80B 178.40A 178.40A 191.10 +3.50 187.60 2170 ---- 199.10B 182.50A 182.50A 195.30 +3.50 191.80 2175 ---- 203.40B 186.60A 186.60A 199.60 +3.50 196.10 28 2180 ---- 207.70B 190.80A 190.80A 203.90 +3.60 200.30 2185 ---- 212.10B 195.00A 195.00A 208.20 +3.60 204.60 2190 ---- 216.40B 199.30A 199.30A 212.50 +3.60 208.90 2195 ---- 220.80B 203.50A 203.50A 216.90 +3.70 213.20 2200 ---- 225.20B 207.80A 207.80A 221.20 +3.60 217.60 2 2205 ---- 229.60B 212.10A 212.10A 225.60 +3.60 222.00 2210 ---- 234.10B 216.40A 216.40A 230.00 +3.70 226.30 2215 ---- 238.50B 220.70A 220.70A 234.50 +3.70 230.80 2220 ---- 243.00B 225.10A 225.10A 238.90 +3.70 235.20 2225 ---- 247.50B 229.50A 229.50A 243.40 +3.80 239.60 2230 ---- 252.00B 233.90A 233.90A 247.80 +3.70 244.10 1 2235 ---- 256.50B 238.30A 238.30A 252.30 +3.70 248.60 2240 ---- 261.10B 242.70A 242.70A 256.80 +3.70 253.10 2245 ---- 265.60B 247.20A 247.20A 261.40 +3.80 257.60 2250 ---- 270.20B 251.70A 251.70A 265.90 +3.80 262.10 2255 ---- 274.80B 256.20A 256.20A 270.50 +3.90 266.60 2260 ---- 279.30B 260.70A 260.70A 275.00 +3.80 271.20 2265 ---- 284.00B 265.20A 265.20A 279.60 +3.80 275.80 2270 ---- 288.60B 269.70A 269.70A 284.20 +3.80 280.40 2275 ---- 293.20B 274.30A 274.30A 288.80 +3.80 285.00 2280 ---- 297.80B 278.80A 278.80A 293.50 +3.90 289.60 2285 ---- 302.50B 283.40A 283.40A 298.10 +3.90 294.20 1 2290 ---- 307.20B 288.00A 288.00A 302.70 +3.90 298.80 2295 ---- 311.80B 292.60A 292.60A 307.40 +3.90 303.50 1 2300 ---- 316.50B 297.20A 297.20A 312.10 +4.00 308.10 2305 ---- 321.20B 301.80A 301.80A 316.70 +3.90 312.80 2310 ---- 325.90B 306.50A 306.50A 321.40 +3.90 317.50 2315 ---- 330.60B 311.10A 311.10A 326.10 +3.90 322.20 2320 ---- 334.20B 315.80A 315.80A 330.80 +3.90 326.90 3 2325 ---- 340.10B 320.50A 320.50A 335.50 +3.90 331.60 2330 ---- 343.70B 325.10A 325.10A 340.30 +4.00 336.30 2340 ---- 353.10B 334.50A 334.50A 349.70 +3.90 345.80 2350 ---- 363.80B 344.00A 344.00A 359.30 +4.00 355.30 5 2360 ---- 372.20B 355.40A 355.40A 368.80 +4.00 364.80 2370 ---- 381.80B 365.00A 365.00A 378.40 +4.00 374.40 2375 ---- 387.80B 367.70A 367.70A 383.20 +4.00 379.20 2380 ---- 391.50B 374.50A 374.50A 388.00 +4.00 384.00 2390 ---- 401.20B 384.10A 384.10A 397.60 +4.00 393.60 2400 ---- 412.00B 391.60A 391.60A 407.30 +4.00 403.30 22 2410 ---- 420.60B 403.40A 403.40A 416.90 +3.90 413.00 2420 ---- 430.30B 413.00A 413.00A 426.60 +3.90 422.70 2425 ---- 436.30B 415.80A 415.80A 431.50 +4.00 427.50 2430 ---- 439.90B 422.70A 422.70A 436.40 +4.00 432.40 2450 ---- 460.70B 440.00A 440.00A 455.90 +4.00 451.90 4 2475 ---- 485.30B 464.40A 464.40A 480.40 +4.00 476.40 2500 ---- 510.00B 489.00A 489.00A 505.00 +4.00 501.00 24 2525 ---- 534.80B 513.60A 513.60A 529.70 +3.90 525.80 3 2550 ---- 559.70B 538.30A 538.30A 554.60 +4.00 550.60 2575 ---- 584.70B 563.10A 563.10A 579.50 +3.90 575.60 2600 ---- 608.60B 588.10A 588.10A 604.50 +3.90 600.60 2625 ---- 633.10B 615.20A 615.20A 629.50 +3.90 625.60 2700 ---- 708.50B 689.30A 689.30A 704.50 +3.90 700.60 2800 ---- 808.40B 789.30A 789.30A 804.50 +3.90 800.60 3000 ---- 1008.30B 989.40A 989.40A 1004.50 +3.90 1000.60 3500 ---- 1508.00B 1489.50A 1489.50A 1504.50 +3.90 1500.60 4000 ---- 2007.70B 1989.60A 1989.60A 2004.50 +3.90 2000.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 100 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 41 1325 ---- ---- ---- ---- .40 +.10 .30 50 1350 ---- ---- ---- ---- .50 +.10 .40 30 1375 ---- ---- ---- ---- .50 +.10 .40 30 1400 ---- ---- ---- ---- .60 +.10 .50 80 1425 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .70 +.10 .60 1450 ---- ---- ---- ---- .70 +.10 .60 4 1460 ---- ---- ---- ---- .70 .00 .70 1470 ---- ---- ---- ---- .80 +.10 .70 1475 ---- ---- ---- ---- .80 +.10 .70 750 1480 ---- ---- ---- ---- .80 .00 .80 1490 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .90 .00 .90 231 1510 ---- ---- ---- ---- .90 .00 .90 85 1520 ---- ---- ---- ---- 1.00 .00 1.00 82 1525 ---- ---- ---- ---- 1.00 .00 1.00 1 1530 ---- ---- ---- ---- 1.10 +.10 1.00 1 1540 1.20 1.20 1.20 1.20 1.20 +.10 3 1.10 2 1545 ---- ---- ---- ---- 1.20 .00 1.20 1550 ---- ---- ---- ---- 1.20 .00 1.20 24 1555 ---- ---- ---- ---- 1.30 +.10 1.20 1560 ---- ---- ---- ---- 1.30 .00 1.30 1 1565 ---- ---- ---- ---- 1.40 +.10 1.30 1570 ---- ---- ---- ---- 1.50 +.10 1.40 3 1575 ---- ---- ---- ---- 1.50 .00 1.50 1580 ---- ---- ---- ---- 1.60 +.10 1.50 1585 ---- ---- ---- ---- 1.70 +.10 1.60 1590 ---- ---- ---- ---- 1.70 +.10 1.60 1595 ---- ---- ---- ---- 1.80 +.10 1.70 1600 ---- ---- ---- ---- 1.90 +.10 1.80 44 1605 ---- ---- ---- ---- 2.00 +.10 1.90 1610 ---- ---- ---- ---- 2.10 +.10 2.00 1 1615 ---- ---- ---- ---- 2.20 +.20 2.00 1620 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1625 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 32 1630 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1635 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1640 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1645 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1650 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 38 1655 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1660 ---- 3.20B 3.00A 3.00A 3.30 +.20 3.10 1665 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 1670 ---- 3.50B ---- 3.50B 3.60 +.30 3.30 20 1675 ---- 3.70B 3.40A 3.40A 3.80 +.30 3.50 6 1680 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 1 1685 ---- 4.10B ---- 4.10B 4.20 +.40 3.80 1 1690 ---- 4.30B ---- 4.30B 4.30 +.30 4.00 1695 ---- 4.50B ---- 4.50B 4.60 +.40 4.20 1 1700 ---- 4.70B 4.30A 4.30A 4.80 +.40 4.40 15 156 1705 ---- 4.90B ---- 4.90B 5.00 +.40 4.60 1710 ---- 5.20B 4.80A 4.80A 5.20 +.30 4.90 1 1715 ---- 5.50B ---- 5.50B 5.50 +.40 5.10 3 1720 ---- 5.70B ---- 5.70B 5.80 +.50 5.30 1725 ---- 6.00B 5.40A 5.40A 6.00 +.40 5.60 1730 ---- 6.30B 5.80A 5.80A 6.30 +.40 5.90 1735 ---- 6.60B 6.10A 6.10A 6.60 +.40 6.20 1740 ---- 6.90B 6.30A 6.30A 6.90 +.40 6.50 1745 ---- 7.30B 6.60A 6.60A 7.30 +.50 6.80 1 1750 ---- 7.60B 6.80A 6.80A 7.60 +.50 7.10 900 1755 ---- 8.00B 7.30A 7.30A 8.00 +.50 7.50 1760 ---- 8.40B 7.60A 7.60A 8.40 +.60 7.80 1765 ---- 8.80B 8.00A 8.00A 8.80 +.60 8.20 1770 ---- 9.30B 8.30A 8.30A 9.20 +.60 8.60 1775 ---- 9.70B 8.50A 8.50A 9.60 +.60 9.00 50 1780 ---- 10.20B 9.10A 9.10A 10.10 +.60 9.50 1785 ---- 10.70B 9.60A 9.60A 10.60 +.70 9.90 50 1790 ---- 11.20B 10.00A 10.00A 11.10 +.70 10.40 1795 ---- 11.70B 10.50A 10.50A 11.60 +.60 11.00 1800 ---- 12.40B 10.70A 10.70A 12.20 +.70 11.50 596 1805 ---- 12.90B 11.50A 11.50A 12.80 +.70 12.10 1810 ---- 13.60B 12.10A 12.10A 13.40 +.70 12.70 1 1815 ---- 14.20B 12.60A 12.60A 14.00 +.70 13.30 1820 ---- 14.90B 13.20A 13.20A 14.70 +.80 13.90 1825 ---- 15.80B 13.50A 13.50A 15.40 +.80 14.60 26 1830 ---- 16.40B 14.40A 14.40A 16.20 +.90 15.30 1835 ---- 17.20B 15.00A 15.00A 16.90 +.80 16.10 1840 ---- 18.00B 15.70A 15.70A 17.70 +.80 16.90 1845 ---- 18.90B 16.50A 16.50A 18.60 +.90 17.70 1850 ---- 19.90B 17.10A 17.10A 19.50 +1.00 18.50 242 1855 ---- 20.70B 18.10A 18.10A 20.40 +1.00 19.40 1860 ---- 21.70B 18.90A 18.90A 21.40 +1.00 20.40 1865 22.50 23.00 19.90A 23.00 22.40 +1.10 7 21.30 16 16 1870 ---- 23.90B 20.70A 20.70A 23.40 +1.10 22.30 22 1875 ---- 25.20B 21.50A 21.50A 24.50 +1.10 23.40 34 1880 ---- 26.20B 22.70A 22.70A 25.70 +1.20 24.50 1885 ---- 27.60B 23.60A 23.60A 26.90 +1.30 25.60 100 1890 ---- 28.90B 24.70A 24.70A 28.10 +1.30 26.80 2 1895 ---- 30.20B 25.90A 25.90A 29.40 +1.30 28.10 1900 31.50 31.60B 27.10A 31.40 30.70 +1.40 50 29.30 502 1905 ---- 33.00B 28.30A 28.30A 32.10 +1.40 30.70 1 1910 ---- 34.50B 29.60A 29.60A 33.60 +1.50 32.10 1 1915 ---- 36.10B 31.00A 31.00A 35.10 +1.60 33.50 1920 ---- 37.70B 32.40A 32.40A 36.60 +1.60 35.00 1925 ---- 39.30B 33.80A 33.80A 38.20 +1.70 36.50 22 1930 ---- 41.10B 35.40A 35.40A 39.90 +1.70 38.20 1935 ---- 42.80B 36.90A 36.90A 41.60 +1.80 39.80 2 1940 ---- 44.70B 38.60A 38.60A 43.40 +1.80 41.60 3 1945 ---- 46.60B 40.20A 40.20A 45.30 +1.90 43.40 1950 ---- 48.50B 41.90A 41.90A 47.20 +2.00 45.20 100 1955 ---- 50.60B 43.80A 43.80A 49.20 +2.10 47.10 1 1960 ---- 52.70B 45.60A 45.60A 51.20 +2.10 49.10 1965 ---- 54.80B 47.60A 47.60A 53.30 +2.20 51.10 1970 51.30 57.00B 49.50A 49.50A 55.40 +2.10 1 53.30 10 1975 ---- 59.30B 51.60A 51.60A 57.70 +2.30 55.40 2 1980 ---- 61.60B 53.70A 53.70A 59.90 +2.20 57.70 1985 ---- 64.00B 55.80A 55.80A 62.30 +2.40 59.90 1990 ---- 66.50B 58.20A 58.20A 64.70 +2.40 62.30 1995 ---- 69.00B 60.50A 60.50A 67.20 +2.50 64.70 2000 ---- 71.60B 62.70A 62.70A 69.70 +2.50 67.20 51 2005 ---- 74.20B 65.20A 65.20A 72.30 +2.60 69.70 2010 ---- 76.90B 67.70A 67.70A 74.90 +2.60 72.30 5 2015 ---- 79.60B 70.20A 70.20A 77.60 +2.60 75.00 2020 ---- 82.50B 72.80A 72.80A 80.40 +2.70 77.70 1 2025 ---- 85.30B 75.50A 75.50A 83.20 +2.70 80.50 2030 ---- 88.30B 78.20A 78.20A 86.10 +2.70 83.40 2035 ---- 91.30B 80.90A 80.90A 89.00 +2.80 86.20 2040 ---- 94.30B 83.80A 83.80A 92.00 +2.80 89.20 2045 ---- 97.40B 86.60A 86.60A 95.00 +2.80 92.20 2050 ---- 100.50B 89.40A 89.40A 98.10 +2.80 95.30 284 2055 ---- 103.70B 92.60A 92.60A 101.20 +2.80 98.40 38 2060 ---- 107.00B 95.60A 95.60A 104.40 +2.90 101.50 60 2065 ---- 110.30B 98.70A 98.70A 107.70 +3.00 104.70 4 2070 ---- 113.60B 101.70A 101.70A 111.00 +3.00 108.00 31 2075 ---- 117.00B 105.00A 105.00A 114.30 +3.00 111.30 2080 ---- 120.50B 108.20A 108.20A 117.70 +3.00 114.70 2085 ---- 123.80B 111.60A 111.60A 121.10 +3.00 118.10 1 2090 ---- 127.30B 114.90A 114.90A 124.60 +3.10 121.50 2 2095 ---- 130.90B 118.30A 118.30A 128.20 +3.20 125.00 2100 ---- 134.70B 121.60A 121.60A 131.70 +3.10 128.60 11 2105 ---- 138.20B 125.10A 125.10A 135.30 +3.20 132.10 2110 ---- 141.90B 128.60A 128.60A 139.00 +3.20 135.80 2115 ---- 145.70B 132.20A 132.20A 142.70 +3.30 139.40 2120 ---- 149.40B 135.70A 135.70A 146.40 +3.30 143.10 2125 ---- 153.20B 139.30A 139.30A 150.20 +3.40 146.80 169 2130 ---- 157.00B 143.00A 143.00A 154.00 +3.40 150.60 2135 ---- 160.90B 146.70A 146.70A 157.80 +3.40 154.40 2140 ---- 164.80B 150.40A 150.40A 161.70 +3.40 158.30 1 1 2145 ---- 168.70B 154.10A 154.10A 165.60 +3.50 162.10 1 2150 ---- 172.70B 157.90A 157.90A 169.50 +3.50 166.00 2 2155 ---- 176.70B 161.80A 161.80A 173.50 +3.50 170.00 2160 ---- 180.70B 165.60A 165.60A 177.50 +3.60 173.90 2 2165 ---- 184.70B 169.50A 169.50A 181.50 +3.60 177.90 3 2170 ---- 188.80B 173.40A 173.40A 185.50 +3.60 181.90 5 2175 ---- 192.90B 177.40A 177.40A 189.60 +3.60 186.00 1 3 2180 ---- 197.00B 181.30A 181.30A 193.70 +3.70 190.00 3 2185 ---- 201.20B 185.30A 185.30A 197.80 +3.70 194.10 5 2190 ---- 205.30B 189.40A 189.40A 202.00 +3.70 198.30 6 2195 ---- 209.50B 193.40A 193.40A 206.10 +3.70 202.40 1 2200 ---- 213.70B 197.50A 197.50A 210.30 +3.70 206.60 2205 ---- 218.00B 201.60A 201.60A 214.50 +3.70 210.80 2210 ---- 222.20B 205.80A 205.80A 218.80 +3.80 215.00 2215 ---- 226.50B 209.90A 209.90A 223.00 +3.80 219.20 2220 ---- 230.80B 214.10A 214.10A 227.30 +3.80 223.50 2225 ---- 235.10B 218.30A 218.30A 231.50 +3.80 227.70 2230 ---- 239.50B 222.50A 222.50A 235.90 +3.90 232.00 2235 ---- 243.80B 226.70A 226.70A 240.20 +3.80 236.40 2240 ---- 248.20B 231.00A 231.00A 244.50 +3.80 240.70 2245 ---- 252.60B 235.30A 235.30A 248.90 +3.90 245.00 2250 ---- 257.00B 239.60A 239.60A 253.20 +3.80 249.40 2255 ---- 261.40B 243.90A 243.90A 257.60 +3.80 253.80 1 2260 ---- 265.90B 248.20A 248.20A 262.00 +3.80 258.20 2265 ---- 270.30B 252.60A 252.60A 266.50 +3.90 262.60 1 2270 ---- 274.80B 256.90A 256.90A 270.90 +3.80 267.10 1 2275 ---- 279.30B 261.30A 261.30A 275.40 +3.90 271.50 2280 ---- 283.80B 265.70A 265.70A 279.80 +3.80 276.00 2285 ---- 288.30B 270.20A 270.20A 284.30 +3.90 280.40 2290 ---- 292.80B 274.60A 274.60A 288.80 +3.90 284.90 2295 ---- 297.40B 279.10A 279.10A 293.30 +3.80 289.50 2300 ---- 301.90B 283.50A 283.50A 297.90 +3.90 294.00 2305 ---- 306.50B 288.00A 288.00A 302.40 +3.90 298.50 2310 ---- 311.10B 292.50A 292.50A 307.00 +3.90 303.10 2315 ---- 315.70B 297.00A 297.00A 311.50 +3.90 307.60 2320 ---- 320.30B 301.50A 301.50A 316.10 +3.90 312.20 2325 ---- 324.90B 306.10A 306.10A 320.70 +3.90 316.80 2 2330 ---- 329.50B 310.60A 310.60A 325.30 +3.90 321.40 2335 ---- 334.20B 315.20A 315.20A 329.90 +3.90 326.00 1 2340 ---- 338.80B 319.80A 319.80A 334.60 +4.00 330.60 1 2345 ---- 343.50B 324.30A 324.30A 339.20 +4.00 335.20 2350 ---- 348.10B 328.90A 328.90A 343.80 +3.90 339.90 2360 ---- 357.40B 338.20A 338.20A 353.20 +4.00 349.20 2370 ---- 366.80B 347.40A 347.40A 362.50 +3.90 358.60 2375 ---- 371.50B 352.10A 352.10A 367.20 +4.00 363.20 2380 ---- 376.20B 356.70A 356.70A 371.90 +4.00 367.90 2390 ---- 384.50B 366.10A 366.10A 381.40 +4.00 377.40 2400 ---- 395.20B 375.50A 375.50A 390.80 +4.00 386.80 8 2410 ---- 403.30B 384.90A 384.90A 400.30 +4.00 396.30 2420 ---- 412.90B 396.80A 396.80A 409.90 +4.10 405.80 2425 ---- 419.00B 399.10A 399.10A 414.60 +4.00 410.60 5 2430 ---- 422.40B 406.30A 406.30A 419.40 +4.10 415.30 2440 ---- 432.10B 415.90A 415.90A 429.00 +4.10 424.90 2450 ---- 443.10B 422.90A 422.90A 438.60 +4.10 434.50 2475 ---- 467.30B 446.90A 446.90A 462.70 +4.10 458.60 2500 ---- 491.60B 471.00A 471.00A 487.00 +4.20 482.80 3 2525 ---- 516.00B 495.30A 495.30A 511.30 +4.10 507.20 5 2550 ---- 540.60B 519.70A 519.70A 535.80 +4.10 531.70 12 2575 ---- 565.30B 544.20A 544.20A 560.50 +4.20 556.30 10 2600 ---- 590.00B 568.80A 568.80A 585.20 +4.20 581.00 10 2625 ---- 614.90B 593.50A 593.50A 610.00 +4.10 605.90 2750 ---- 738.20B 720.90A 720.90A 734.90 +4.10 730.80 2975 ---- 963.00B 946.10A 946.10A 959.90 +4.10 955.80 3000 ---- 988.10B 971.00A 971.00A 984.90 +4.10 980.80 3250 ---- 1238.00B 1221.10A 1221.10A 1234.90 +4.10 1230.80 3500 ---- 1487.90B 1471.30A 1471.30A 1484.90 +4.10 1480.80 4000 ---- 1987.70B 1971.50A 1971.50A 1984.90 +4.10 1980.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 1 1275 ---- ---- ---- ---- .40 +.10 .30 6 1300 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .60 +.10 .50 1 1375 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .80 +.10 .70 1440 ---- ---- ---- ---- .90 +.10 .80 1450 ---- ---- ---- ---- .90 .00 .90 4 1460 ---- ---- ---- ---- 1.00 +.10 .90 1470 ---- ---- ---- ---- 1.00 .00 1.00 1475 ---- ---- ---- ---- 1.00 .00 1.00 1480 ---- ---- ---- ---- 1.10 +.10 1.00 1490 ---- ---- ---- ---- 1.10 .00 1.10 1500 ---- ---- ---- ---- 1.20 .00 1.20 57 1510 ---- ---- ---- ---- 1.30 .00 1.30 1520 ---- ---- ---- ---- 1.40 .00 1.40 1525 ---- ---- ---- ---- 1.40 .00 1.40 1530 ---- ---- ---- ---- 1.50 +.10 1.40 1540 ---- ---- ---- ---- 1.60 .00 1.60 1545 ---- ---- ---- ---- 1.70 +.10 1.60 1550 ---- ---- ---- ---- 1.70 .00 1.70 8 1555 ---- ---- ---- ---- 1.80 +.10 1.70 1560 ---- ---- ---- ---- 1.90 +.10 1.80 1565 ---- ---- ---- ---- 2.00 +.10 1.90 1570 ---- ---- ---- ---- 2.10 +.10 2.00 1575 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 11 1580 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1 1 1585 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1590 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1595 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1 1600 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 252 1605 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1610 ---- 2.90B ---- 2.80B 2.90 +.20 2.70 1615 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1620 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1625 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 25 1630 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1635 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 1640 ---- 3.70B ---- 3.70B 3.80 +.30 3.50 1645 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 1650 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 1 1655 ---- 4.30B ---- 4.30B 4.30 +.30 4.00 1660 ---- 4.50B ---- 4.50B 4.50 +.30 4.20 1665 ---- 4.70B ---- 4.70B 4.70 +.30 4.40 1670 ---- 4.90B ---- 4.90B 5.00 +.40 4.60 1675 ---- 5.10B ---- 5.10B 5.20 +.40 4.80 1680 ---- 5.30B 5.00A 5.00A 5.40 +.30 5.10 1685 ---- 5.60B 5.20A 5.20A 5.70 +.40 5.30 1690 ---- 5.80B ---- 5.80B 5.90 +.40 5.50 1695 ---- 6.10B ---- 6.10B 6.20 +.40 5.80 1700 ---- 6.40B 5.90A 5.90A 6.40 +.40 6.00 485 1705 ---- 6.70B ---- 6.70B 6.70 +.40 6.30 1710 ---- 7.00B 6.50A 6.50A 7.00 +.40 6.60 1715 ---- 7.30B 6.80A 6.80A 7.30 +.40 6.90 1720 ---- 7.60B 7.10A 7.10A 7.70 +.50 7.20 1725 ---- 8.00B 7.30A 7.30A 8.00 +.40 7.60 1730 ---- 8.40B 7.70A 7.70A 8.40 +.50 7.90 1735 ---- 8.70B 8.10A 8.10A 8.70 +.40 8.30 1740 ---- 9.10B 8.40A 8.40A 9.10 +.50 8.60 2 1745 ---- 9.50B 8.80A 8.80A 9.50 +.50 9.00 1750 ---- 10.00B 9.00A 9.00A 9.90 +.50 32 9.40 50 1755 ---- 10.40B 9.60A 9.60A 10.40 +.50 9.90 1760 ---- 10.90B 10.00A 10.00A 10.80 +.50 10.30 10 10 1765 ---- 11.40B 10.40A 10.40A 11.30 +.50 10.80 1770 ---- 11.90B 10.80A 10.80A 11.80 +.50 11.30 1775 ---- 12.60B 11.10A 11.10A 12.30 +.50 11.80 40 1780 ---- 13.00B 11.80A 11.80A 12.90 +.60 12.30 4 1785 ---- 13.60B 12.30A 12.30A 13.50 +.60 12.90 1790 ---- 14.20B 12.90A 12.90A 14.10 +.70 13.40 2 1795 ---- 14.90B 13.40A 13.40A 14.70 +.70 14.00 1800 ---- 15.70B 13.80A 13.80A 15.30 +.60 14.70 267 1805 ---- 16.30B 14.60A 14.60A 16.00 +.70 15.30 1810 ---- 17.00B 15.20A 15.20A 16.70 +.70 16.00 1815 ---- 17.80B 15.90A 15.90A 17.50 +.80 16.70 1820 ---- 18.60B 16.60A 16.60A 18.20 +.70 17.50 1825 ---- 19.50B 17.10A 17.10A 19.00 +.70 18.30 61 1830 ---- 20.20B 18.10A 18.10A 19.90 +.80 19.10 1835 ---- 21.20B 18.90A 18.90A 20.80 +.90 19.90 1840 ---- 22.10B 19.70A 19.70A 21.70 +.90 20.80 1845 ---- 23.10B 20.50A 20.50A 22.60 +.90 21.70 1850 ---- 24.30B 21.20A 21.20A 23.60 +1.00 22.60 359 1855 ---- 25.20B 22.30A 22.30A 24.60 +1.00 23.60 1860 ---- 26.30B 23.30A 23.30A 25.70 +1.00 24.70 1865 ---- 27.40B 24.30A 24.30A 26.80 +1.10 25.70 1870 ---- 28.60B 25.40A 25.40A 28.00 +1.20 26.80 1875 ---- 30.00B 26.20A 26.20A 29.20 +1.20 28.00 254 1880 ---- 31.10B 27.60A 27.60A 30.40 +1.20 29.20 1885 ---- 32.70B 28.50A 28.50A 31.70 +1.30 30.40 1890 ---- 33.80B 30.00A 30.00A 33.10 +1.40 31.70 1895 ---- 35.30B 31.20A 31.20A 34.50 +1.40 33.10 1900 ---- 37.00B 32.30A 32.30A 35.90 +1.40 1 34.50 980 1905 ---- 38.30B 33.90A 33.90A 37.40 +1.50 35.90 1910 ---- 39.90B 35.30A 35.30A 39.00 +1.60 30 37.40 1915 ---- 41.50B 36.70A 36.70A 40.60 +1.70 38.90 6 1920 ---- 43.20B 38.20A 38.20A 42.20 +1.60 40.60 100 1925 ---- 45.20B 39.60A 39.60A 43.90 +1.70 42.20 71 1930 ---- 46.80B 41.40A 41.40A 45.70 +1.80 1 43.90 1 1935 ---- 48.70B 43.10A 43.10A 47.50 +1.80 45.70 1940 ---- 50.60B 44.80A 44.80A 49.40 +1.90 47.50 1945 ---- 52.50B 46.50A 46.50A 51.30 +1.90 49.40 1950 ---- 54.80B 48.10A 48.10A 53.30 +2.00 51.30 79 1955 ---- 56.70B 50.30A 50.30A 55.40 +2.10 53.30 1 1960 ---- 58.80B 52.20A 52.20A 57.50 +2.10 55.40 1965 ---- 61.00B 54.20A 54.20A 59.60 +2.10 57.50 1970 ---- 63.30B 56.20A 56.20A 61.80 +2.20 59.60 1975 ---- 65.80B 58.20A 58.20A 64.10 +2.20 61.90 85 1980 ---- 68.00B 60.50A 60.50A 66.40 +2.30 64.10 1985 ---- 70.60B 62.50A 62.50A 68.80 +2.30 66.50 1990 ---- 72.90B 65.00A 65.00A 71.30 +2.40 68.90 1995 ---- 75.50B 67.30A 67.30A 73.80 +2.50 71.30 2000 ---- 78.20B 69.50A 69.50A 76.30 +2.50 73.80 25 146 2005 ---- 80.70B 72.20A 72.20A 78.90 +2.50 76.40 2010 ---- 83.40B 74.70A 74.70A 81.60 +2.60 79.00 2015 ---- 86.20B 77.20A 77.20A 84.30 +2.60 81.70 40 2020 ---- 89.00B 79.80A 79.80A 87.10 +2.70 84.40 2025 ---- 92.00B 82.30A 82.30A 89.90 +2.70 87.20 15 2030 ---- 94.80B 85.20A 85.20A 92.80 +2.70 90.10 151 2035 ---- 97.80B 88.00A 88.00A 95.70 +2.70 93.00 2040 ---- 101.00B 90.70A 90.70A 98.70 +2.80 95.90 1 1 2045 ---- 103.90B 93.60A 93.60A 101.70 +2.80 98.90 2050 ---- 107.20B 96.50A 96.50A 104.80 +2.90 101.90 377 2055 ---- 110.20B 99.50A 99.50A 107.90 +2.90 105.00 3 2060 ---- 113.50B 102.50A 102.50A 111.10 +2.90 108.20 1 2065 ---- 116.70B 105.60A 105.60A 114.30 +2.90 111.40 2070 ---- 120.00B 108.70A 108.70A 117.60 +3.00 114.60 1 2075 ---- 123.50B 111.80A 111.80A 120.90 +3.00 117.90 1 2080 ---- 126.80B 115.10A 115.10A 124.30 +3.10 121.20 27 2085 ---- 130.20B 118.30A 118.30A 127.70 +3.10 124.60 1 2090 ---- 133.70B 121.60A 121.60A 131.10 +3.10 128.00 2095 ---- 137.20B 124.90A 124.90A 134.60 +3.10 131.50 2100 ---- 140.90B 128.30A 128.30A 138.10 +3.10 135.00 26 2105 ---- 144.40B 131.70A 131.70A 141.70 +3.20 138.50 2110 ---- 148.10B 135.20A 135.20A 145.30 +3.20 142.10 2115 ---- 151.80B 138.60A 138.60A 148.90 +3.20 145.70 1 2120 ---- 155.50B 142.20A 142.20A 152.60 +3.30 149.30 2125 ---- 159.30B 145.70A 145.70A 156.30 +3.30 153.00 4 2130 ---- 163.00B 149.30A 149.30A 160.10 +3.40 156.70 2135 ---- 166.80B 153.00A 153.00A 163.80 +3.30 160.50 2140 ---- 170.60B 156.70A 156.70A 167.60 +3.40 164.20 2145 ---- 174.50B 160.40A 160.40A 171.50 +3.50 168.00 2150 ---- 178.40B 164.10A 164.10A 175.30 +3.40 171.90 2 2155 ---- 182.30B 167.90A 167.90A 179.20 +3.50 175.70 2160 ---- 186.20B 171.70A 171.70A 183.10 +3.50 179.60 2165 ---- 190.20B 175.50A 175.50A 187.10 +3.50 183.60 2170 ---- 194.20B 179.30A 179.30A 191.10 +3.60 187.50 2175 ---- 198.30B 183.20A 183.20A 195.10 +3.60 191.50 2180 ---- 202.30B 187.10A 187.10A 199.10 +3.60 195.50 2185 ---- 206.40B 191.10A 191.10A 203.10 +3.60 199.50 2190 ---- 210.50B 195.00A 195.00A 207.20 +3.60 203.60 2195 ---- 214.60B 199.00A 199.00A 211.30 +3.70 207.60 2200 ---- 218.80B 203.10A 203.10A 215.40 +3.70 211.70 1 2205 ---- 222.90B 207.10A 207.10A 219.60 +3.70 215.90 2210 ---- 227.10B 211.10A 211.10A 223.70 +3.70 220.00 2215 ---- 231.30B 215.20A 215.20A 227.90 +3.70 224.20 2220 ---- 235.60B 219.30A 219.30A 232.10 +3.70 228.40 1 2225 ---- 239.80B 223.50A 223.50A 236.30 +3.70 232.60 2230 ---- 244.10B 227.60A 227.60A 240.50 +3.70 236.80 2235 ---- 248.40B 231.80A 231.80A 244.80 +3.80 241.00 2240 ---- 252.70B 236.00A 236.00A 249.10 +3.80 245.30 2245 ---- 257.00B 240.20A 240.20A 253.40 +3.80 249.60 2250 ---- 261.30B 244.40A 244.40A 257.70 +3.80 253.90 1 2255 ---- 265.70B 248.70A 248.70A 262.00 +3.80 258.20 2260 ---- 270.10B 252.90A 252.90A 266.30 +3.80 262.50 2265 ---- 274.40B 257.20A 257.20A 270.70 +3.80 266.90 2270 ---- 278.80B 261.50A 261.50A 275.10 +3.90 271.20 2275 ---- 283.30B 265.80A 265.80A 279.50 +3.90 275.60 2 2280 ---- 287.70B 270.20A 270.20A 283.90 +3.90 280.00 2285 ---- 292.10B 274.50A 274.50A 288.30 +3.90 284.40 2290 ---- 296.60B 278.90A 278.90A 292.70 +3.80 288.90 2295 ---- 301.10B 283.30A 283.30A 297.20 +3.90 293.30 2300 ---- 305.60B 287.70A 287.70A 301.60 +3.80 297.80 2305 ---- 310.10B 292.10A 292.10A 306.10 +3.90 302.20 2310 ---- 314.60B 296.50A 296.50A 310.60 +3.90 306.70 2315 ---- 319.10B 301.00A 301.00A 315.10 +3.90 311.20 2320 ---- 323.70B 305.40A 305.40A 319.60 +3.90 315.70 2325 ---- 328.20B 309.90A 309.90A 324.10 +3.90 320.20 1 2330 ---- 332.80B 314.40A 314.40A 328.70 +3.90 324.80 2335 ---- 337.30B 318.90A 318.90A 333.20 +3.90 329.30 2340 ---- 341.90B 323.40A 323.40A 337.80 +3.90 333.90 2345 ---- 346.50B 327.90A 327.90A 342.40 +4.00 338.40 2350 ---- 351.00B 332.40A 332.40A 346.90 +3.90 343.00 2360 ---- 360.30B 341.50A 341.50A 356.10 +3.90 352.20 2370 ---- 369.50B 350.70A 350.70A 365.40 +4.00 361.40 2375 ---- 374.20B 355.30A 355.30A 370.00 +4.00 366.00 2380 ---- 378.80B 359.90A 359.90A 374.60 +3.90 370.70 2390 ---- 388.20B 369.10A 369.10A 383.90 +3.90 380.00 2400 ---- 397.60B 378.30A 378.30A 393.30 +4.00 389.30 2410 ---- 407.00B 387.60A 387.60A 402.70 +4.00 398.70 2420 ---- 416.40B 397.00A 397.00A 412.10 +4.00 408.10 2425 ---- 421.20B 401.70A 401.70A 416.80 +4.00 412.80 2430 ---- 424.30B 406.30A 406.30A 421.50 +4.00 417.50 2440 ---- 433.80B 415.80A 415.80A 431.00 +4.00 427.00 2450 ---- 444.90B 425.20A 425.20A 440.50 +4.00 436.50 2475 ---- 468.90B 448.90A 448.90A 464.30 +4.00 460.30 26 2500 ---- 493.00B 472.80A 472.80A 488.40 +4.10 484.30 13 2525 ---- 517.20B 496.80A 496.80A 512.50 +4.00 508.50 2550 ---- 541.50B 521.00A 521.00A 536.80 +4.00 532.80 2575 ---- 566.00B 545.20A 545.20A 561.20 +4.00 557.20 3 2600 ---- 590.60B 569.70A 569.70A 585.70 +4.00 581.70 13 2625 ---- 615.30B 594.30A 594.30A 610.40 +4.10 606.30 2700 ---- 689.90B 668.30A 668.30A 684.90 +4.10 680.80 3000 ---- 988.00B 971.60A 971.60A 984.90 +4.10 980.80 3400 ---- 1387.80B 1371.80A 1371.80A 1384.90 +4.10 1380.80 4000 ---- 1987.50B 1972.20A 1972.20A 1984.90 +4.10 1980.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .60 .00 .60 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .90 +.10 .80 1425 ---- ---- ---- ---- 1.00 .00 1.00 1450 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.20 .00 1.20 1470 ---- ---- ---- ---- 1.30 .00 1.30 1475 ---- ---- ---- ---- 1.30 .00 1.30 1480 ---- ---- ---- ---- 1.40 +.10 1.30 1490 ---- ---- ---- ---- 1.50 +.10 1.40 1500 ---- ---- ---- ---- 1.60 +.10 1.50 1510 ---- ---- ---- ---- 1.70 +.10 1.60 1520 ---- ---- ---- ---- 1.80 +.10 1.70 1525 ---- ---- ---- ---- 1.90 +.10 1.80 1530 ---- ---- ---- ---- 1.90 .00 1.90 1540 ---- ---- ---- ---- 2.10 +.10 2.00 1545 ---- ---- ---- ---- 2.20 +.10 2.10 1550 ---- ---- ---- ---- 2.20 .00 2.20 1 1555 ---- ---- ---- ---- 2.30 +.10 2.20 1560 ---- ---- ---- ---- 2.40 +.10 2.30 1565 ---- ---- ---- ---- 2.50 +.10 2.40 1570 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1575 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1580 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1585 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1590 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1595 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 1600 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 15 1605 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1610 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 1615 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1620 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 1 1625 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 1630 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 1635 ---- 4.40B ---- 4.40B 4.50 +.30 4.20 1640 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1645 ---- 4.80B ---- 4.80B 4.80 +.30 4.50 1650 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 2 1655 ---- 5.20B ---- 5.20B 5.30 +.40 4.90 1660 ---- 5.40B ---- 5.40B 5.50 +.40 5.10 1665 ---- 5.60B 5.30A 5.30A 5.70 +.30 5.40 1670 ---- 5.90B 5.50A 5.50A 5.90 +.30 5.60 1675 ---- 6.10B ---- 6.10B 6.20 +.40 5.80 1680 ---- 6.40B ---- 6.40B 6.40 +.40 6.00 1685 ---- 6.60B ---- 6.60B 6.70 +.40 6.30 1690 ---- 6.90B ---- 6.90B 7.00 +.40 6.60 1695 ---- 7.20B ---- 7.20B 7.20 +.40 6.80 1700 ---- 7.50B 6.90A 6.90A 7.50 +.40 7.10 1 1705 ---- 7.80B ---- 7.80B 7.80 +.40 7.40 1710 ---- 8.10B ---- 8.10B 8.20 +.50 7.70 1715 ---- 8.50B ---- 8.50B 8.50 +.50 8.00 1720 ---- 8.80B 8.30A 8.30A 8.80 +.40 8.40 1725 ---- 9.20B 8.60A 8.60A 9.20 +.50 8.70 1730 ---- 9.60B 9.00A 9.00A 9.60 +.50 9.10 1735 ---- 10.00B 9.30A 9.30A 10.00 +.50 9.50 1740 ---- 10.40B 9.70A 9.70A 10.40 +.60 9.80 1745 ---- 10.80B 10.10A 10.10A 10.80 +.60 10.20 1750 ---- 11.30B 10.20A 10.20A 11.20 +.50 10.70 1 1755 ---- 11.70B 10.90A 10.90A 11.70 +.60 11.10 1760 ---- 12.20B 11.30A 11.30A 12.20 +.60 11.60 1765 ---- 12.70B 11.70A 11.70A 12.60 +.60 12.00 1770 ---- 13.30B 12.20A 12.20A 13.20 +.70 12.50 1775 ---- 13.80B 12.70A 12.70A 13.70 +.60 13.10 1780 ---- 14.40B 13.20A 13.20A 14.30 +.70 13.60 5 1785 ---- 15.00B 13.70A 13.70A 14.80 +.60 14.20 1790 ---- 15.60B 14.30A 14.30A 15.40 +.70 14.70 1795 ---- 16.30B 14.80A 14.80A 16.10 +.70 15.40 1800 ---- 16.90B 15.10A 15.10A 16.70 +.70 16.00 76 1805 ---- 17.70B 16.10A 16.10A 17.40 +.70 16.70 1810 ---- 18.40B 16.70A 16.70A 18.10 +.80 17.30 1815 ---- 19.10B 17.40A 17.40A 18.80 +.70 18.10 1820 ---- 19.90B 18.10A 18.10A 19.60 +.80 18.80 10 1825 ---- 20.80B 18.80A 18.80A 20.40 +.80 19.60 1830 ---- 21.60B 19.50A 19.50A 21.20 +.80 20.40 1835 ---- 22.50B 20.30A 20.30A 22.10 +.90 21.20 1840 ---- 23.40B 21.10A 21.10A 23.00 +.90 22.10 1845 ---- 24.40B 22.00A 22.00A 23.90 +.90 23.00 1850 ---- 25.40B 22.40A 22.40A 24.80 +.80 24.00 20 1855 ---- 26.40B 23.70A 23.70A 25.80 +.90 24.90 1860 ---- 27.40B 24.70A 24.70A 26.90 +.90 26.00 1865 ---- 28.60B 25.70A 25.70A 27.90 +.90 27.00 1870 ---- 29.70B 26.70A 26.70A 29.00 +.90 28.10 1875 ---- 30.90B 27.70A 27.70A 30.20 +.90 29.30 1880 ---- 32.10B 28.80A 28.80A 31.40 +1.00 30.40 1885 ---- 33.40B 29.90A 29.90A 32.60 +1.00 31.60 1890 ---- 34.70B 31.10A 31.10A 33.90 +1.00 32.90 1895 ---- 36.10B 32.30A 32.30A 35.20 +1.00 34.20 1900 ---- 37.50B 33.10A 33.10A 36.60 +1.10 35.50 116 1905 ---- 38.90B 34.90A 34.90A 38.00 +1.10 36.90 1910 ---- 40.40B 36.20A 36.20A 39.50 +1.20 38.30 1915 ---- 42.00B 37.60A 37.60A 41.00 +1.20 39.80 1920 ---- 43.50B 39.00A 39.00A 42.60 +1.30 41.30 1925 ---- 45.20B 40.50A 40.50A 44.20 +1.40 42.80 1930 ---- 46.90B 42.00A 42.00A 45.90 +1.50 44.40 1935 ---- 48.60B 43.60A 43.60A 47.60 +1.60 46.00 1 1940 ---- 50.40B 45.20A 45.20A 49.40 +1.80 47.60 1945 ---- 52.30B 46.80A 46.80A 51.20 +1.90 49.30 1950 ---- 54.10B 48.00A 48.00A 53.00 +1.90 51.10 70 1955 ---- 56.10B 50.30A 50.30A 55.00 +2.10 52.90 1960 ---- 58.10B 52.10A 52.10A 56.90 +2.10 54.80 1965 ---- 60.10B 54.00A 54.00A 58.90 +2.20 56.70 1970 ---- 62.20B 55.90A 55.90A 61.00 +2.30 58.70 1975 ---- 64.40B 57.80A 57.80A 63.10 +2.40 60.70 1980 ---- 66.60B 59.90A 59.90A 65.30 +2.40 62.90 1985 ---- 68.90B 61.90A 61.90A 67.50 +2.50 65.00 1990 ---- 71.20B 64.00A 64.00A 69.80 +2.50 67.30 1995 ---- 73.50B 66.20A 66.20A 72.10 +2.60 69.50 2000 ---- 75.90B 67.90A 67.90A 74.50 +2.60 71.90 81 2005 ---- 78.40B 70.70A 70.70A 76.90 +2.60 74.30 5 2010 ---- 80.90B 73.00A 73.00A 79.40 +2.70 76.70 2015 ---- 83.50B 75.40A 75.40A 81.90 +2.70 79.20 1 2020 ---- 86.10B 77.80A 77.80A 84.50 +2.70 81.80 2025 ---- 88.80B 80.30A 80.30A 87.10 +2.70 84.40 2030 ---- 91.50B 82.80A 82.80A 89.80 +2.70 87.10 2035 ---- 94.30B 85.40A 85.40A 92.50 +2.70 89.80 2040 ---- 97.10B 88.00A 88.00A 95.30 +2.70 92.60 2045 ---- 100.00B 90.70A 90.70A 98.10 +2.70 95.40 2050 ---- 102.90B 93.00A 93.00A 101.00 +2.80 98.20 26 2055 ---- 105.90B 96.20A 96.20A 103.90 +2.80 101.10 2060 ---- 108.90B 99.00A 99.00A 106.90 +2.80 104.10 2065 ---- 111.90B 101.90A 101.90A 109.90 +2.80 107.10 2070 ---- 115.00B 104.80A 104.80A 113.00 +2.90 110.10 50 2075 ---- 118.20B 107.70A 107.70A 116.10 +2.90 113.20 2080 ---- 121.40B 110.70A 110.70A 119.30 +3.00 116.30 2085 ---- 124.60B 113.80A 113.80A 122.50 +3.00 119.50 2090 ---- 127.90B 116.90A 116.90A 125.70 +3.00 122.70 2095 ---- 131.20B 120.00A 120.00A 129.00 +3.10 125.90 2100 ---- 134.60B 122.90A 122.90A 132.30 +3.10 129.20 4 2105 ---- 138.00B 126.40A 126.40A 135.70 +3.10 132.60 2110 ---- 141.40B 129.70A 129.70A 139.10 +3.20 135.90 2115 ---- 144.90B 133.00A 133.00A 142.50 +3.20 139.30 2120 ---- 148.40B 136.30A 136.30A 146.00 +3.20 142.80 2125 ---- 151.90B 139.70A 139.70A 149.50 +3.20 146.30 2130 ---- 155.50B 143.10A 143.10A 153.10 +3.30 149.80 2135 ---- 159.10B 146.60A 146.60A 156.60 +3.30 153.30 2140 ---- 162.70B 150.00A 150.00A 160.30 +3.40 156.90 2145 ---- 166.40B 153.60A 153.60A 163.90 +3.30 160.60 2150 ---- 170.10B 156.90A 156.90A 167.60 +3.40 164.20 2155 ---- 173.90B 160.70A 160.70A 171.30 +3.40 167.90 2160 ---- 177.70B 164.30A 164.30A 175.00 +3.40 171.60 2165 ---- 181.50B 168.00A 168.00A 178.80 +3.40 175.40 2170 ---- 185.30B 171.70A 171.70A 182.60 +3.40 179.20 2175 ---- 189.10B 175.40A 175.40A 186.40 +3.40 183.00 2180 ---- 193.00B 179.10A 179.10A 190.30 +3.50 186.80 2185 ---- 196.90B 182.90A 182.90A 194.20 +3.50 190.70 2190 ---- 200.90B 186.70A 186.70A 198.10 +3.50 194.60 2195 ---- 204.80B 190.50A 190.50A 202.00 +3.50 198.50 2200 ---- 208.80B 194.40A 194.40A 205.90 +3.50 202.40 2205 ---- 212.80B 198.20A 198.20A 209.90 +3.50 206.40 2210 ---- 216.80B 202.10A 202.10A 213.90 +3.50 210.40 2215 ---- 220.90B 206.10A 206.10A 217.90 +3.50 214.40 2220 ---- 225.00B 210.00A 210.00A 222.00 +3.50 218.50 2225 ---- 229.00B 214.00A 214.00A 226.10 +3.60 222.50 2230 ---- 233.20B 218.00A 218.00A 230.10 +3.50 226.60 2235 ---- 237.30B 222.00A 222.00A 234.20 +3.50 230.70 2240 ---- 241.40B 226.00A 226.00A 238.40 +3.60 234.80 2245 ---- 245.60B 230.10A 230.10A 242.50 +3.50 239.00 2250 ---- 249.80B 234.20A 234.20A 246.70 +3.60 243.10 2255 ---- 254.00B 238.30A 238.30A 250.90 +3.60 247.30 2260 ---- 258.20B 242.40A 242.40A 255.10 +3.60 251.50 2265 ---- 262.50B 246.50A 246.50A 259.30 +3.60 255.70 2270 ---- 266.80B 250.70A 250.70A 263.60 +3.60 260.00 2275 ---- 271.00B 254.90A 254.90A 267.80 +3.60 264.20 2280 ---- 275.30B 259.00A 259.00A 272.10 +3.60 268.50 2285 ---- 279.60B 263.30A 263.30A 276.40 +3.70 272.70 2290 ---- 284.00B 267.50A 267.50A 280.70 +3.70 277.00 2295 ---- 288.30B 271.70A 271.70A 285.00 +3.70 281.30 2300 ---- 292.70B 276.00A 276.00A 289.30 +3.60 285.70 2305 ---- 297.10B 280.30A 280.30A 293.70 +3.70 290.00 2310 ---- 301.40B 284.60A 284.60A 298.10 +3.80 294.30 2315 ---- 305.80B 288.90A 288.90A 302.40 +3.70 298.70 2320 ---- 310.30B 293.20A 293.20A 306.80 +3.70 303.10 2325 ---- 314.70B 297.50A 297.50A 311.20 +3.70 307.50 2330 ---- 319.10B 301.90A 301.90A 315.70 +3.80 311.90 2335 ---- 323.60B 306.30A 306.30A 320.10 +3.80 316.30 2340 ---- 328.00B 310.60A 310.60A 324.50 +3.80 320.70 2345 ---- 332.50B 315.00A 315.00A 329.00 +3.80 325.20 2350 ---- 337.00B 319.50A 319.50A 333.50 +3.90 329.60 1 2355 ---- 341.50B 323.90A 323.90A 337.90 +3.80 334.10 2360 ---- 346.00B 328.30A 328.30A 342.40 +3.80 338.60 2370 ---- 355.10B 337.20A 337.20A 351.40 +3.80 347.60 2375 ---- 359.60B 341.70A 341.70A 356.00 +3.90 352.10 2380 ---- 364.20B 346.20A 346.20A 360.50 +3.90 356.60 2390 ---- 373.30B 355.20A 355.20A 369.60 +3.90 365.70 2400 ---- 382.50B 364.20A 364.20A 378.70 +3.90 374.80 2410 ---- 391.70B 373.30A 373.30A 387.90 +3.90 384.00 2420 ---- 401.00B 382.40A 382.40A 397.10 +3.90 393.20 2425 ---- 405.60B 387.00A 387.00A 401.70 +3.90 397.80 2430 ---- 410.30B 391.60A 391.60A 406.40 +3.90 402.50 2440 ---- 419.60B 400.80A 400.80A 415.60 +3.90 411.70 2450 ---- 429.00B 410.10A 410.10A 425.00 +3.90 421.10 1 2460 ---- 438.40B 419.30A 419.30A 434.30 +3.90 430.40 3 2475 ---- 452.50B 433.30A 433.30A 448.40 +3.90 444.50 2500 ---- 476.20B 456.80A 456.80A 472.00 +3.90 468.10 2525 ---- 500.00B 480.40A 480.40A 495.80 +3.90 491.90 2 2550 ---- 524.10B 504.20A 504.20A 519.70 +3.90 515.80 2575 ---- 548.20B 528.20A 528.20A 543.80 +3.90 539.90 2600 ---- 572.40B 552.20A 552.20A 568.00 +3.90 564.10 2625 ---- 596.80B 576.40A 576.40A 592.30 +3.80 588.50 2650 ---- 621.40B 600.80A 600.80A 616.80 +3.90 612.90 1 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 .00 .20 1110 ---- ---- ---- ---- .20 .00 .20 1120 ---- ---- ---- ---- .20 .00 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 -.10 .30 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1195 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 -.10 .40 1215 ---- ---- ---- ---- .40 .00 .40 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .40 .00 .40 1240 ---- ---- ---- ---- .40 .00 .40 1245 ---- ---- ---- ---- .40 .00 .40 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .50 .00 .50 1260 ---- ---- ---- ---- .50 .00 .50 1265 ---- ---- ---- ---- .50 .00 .50 1270 ---- ---- ---- ---- .50 .00 .50 1275 ---- ---- ---- ---- .50 .00 .50 1280 ---- ---- ---- ---- .50 .00 .50 1285 ---- ---- ---- ---- .60 .00 .60 1290 ---- ---- ---- ---- .60 .00 .60 1295 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .60 .00 .60 1000 1305 ---- ---- ---- ---- .60 .00 .60 1310 ---- ---- ---- ---- .70 +.10 .60 1315 ---- ---- ---- ---- .70 .00 .70 1320 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .70 .00 .70 1330 ---- ---- ---- ---- .70 .00 .70 1335 ---- ---- ---- ---- .80 .00 .80 1340 ---- ---- ---- ---- .80 .00 .80 1345 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .80 .00 .80 1 1355 ---- ---- ---- ---- .90 +.10 .80 1360 ---- ---- ---- ---- .90 .00 .90 2 1365 ---- ---- ---- ---- .90 .00 .90 1370 ---- ---- ---- ---- .90 .00 .90 1375 ---- ---- ---- ---- 1.00 +.10 .90 1380 ---- ---- ---- ---- 1.00 .00 1.00 1385 ---- ---- ---- ---- 1.00 .00 1.00 1390 ---- ---- ---- ---- 1.10 +.10 1.00 1395 ---- ---- ---- ---- 1.10 .00 1.10 1400 ---- ---- ---- ---- 1.10 .00 1.10 1405 ---- ---- ---- ---- 1.20 +.10 1.10 1410 ---- ---- ---- ---- 1.20 .00 1.20 1415 ---- ---- ---- ---- 1.20 .00 1.20 1420 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- ---- ---- ---- 1.30 .00 1.30 1430 ---- ---- ---- ---- 1.40 +.10 1.30 1435 ---- ---- ---- ---- 1.40 +.10 1.30 1440 ---- ---- ---- ---- 1.50 +.10 1.40 1445 ---- ---- ---- ---- 1.50 +.10 1.40 1450 ---- ---- ---- ---- 1.50 .00 1.50 6 1455 ---- ---- ---- ---- 1.60 +.10 1.50 1460 ---- ---- ---- ---- 1.60 .00 1.60 1465 ---- ---- ---- ---- 1.70 +.10 1.60 1470 ---- ---- ---- ---- 1.80 +.10 1.70 1475 ---- ---- ---- ---- 1.80 +.10 1.70 1480 ---- ---- ---- ---- 1.90 +.10 1.80 1 1485 ---- ---- ---- ---- 1.90 +.10 1.80 2 1490 ---- ---- ---- ---- 2.00 +.10 1.90 1495 ---- ---- ---- ---- 2.10 +.10 2.00 1500 ---- ---- ---- ---- 2.10 +.10 2.00 115 1505 ---- ---- ---- ---- 2.20 +.10 2.10 1510 ---- ---- ---- ---- 2.30 +.10 2.20 1515 ---- ---- ---- ---- 2.40 +.20 2.20 1520 ---- ---- ---- ---- 2.50 +.20 2.30 1525 ---- ---- ---- ---- 2.60 +.20 2.40 1530 ---- ---- ---- ---- 2.60 +.10 2.50 1535 ---- ---- ---- ---- 2.70 +.10 2.60 1540 ---- ---- ---- ---- 2.80 +.10 2.70 1545 ---- ---- ---- ---- 2.90 +.10 2.80 1550 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 30 1555 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1560 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1565 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1570 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 2 1575 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 19 1580 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 1585 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 1 1590 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 1595 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 1600 ---- 4.40B ---- 4.40B 4.40 +.20 16 4.20 436 1605 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1610 ---- 4.80B ---- 4.80B 4.80 +.30 4.50 1615 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 1620 ---- 5.20B ---- 5.20B 5.20 +.30 4.90 1625 ---- 5.40B ---- 5.40B 5.40 +.30 5.10 16 1630 ---- 5.60B ---- 5.60B 5.60 +.30 5.30 1635 ---- 5.80B ---- 5.80B 5.80 +.30 5.50 1640 ---- 6.00B ---- 6.00B 6.00 +.30 5.70 1645 ---- 6.20B ---- 6.20B 6.20 +.30 5.90 1650 ---- 6.50B ---- 6.50B 6.50 +.30 6.20 77 1655 ---- 6.70B ---- 6.70B 6.70 +.30 6.40 1660 ---- 7.00B ---- 7.00B 7.00 +.40 6.60 1665 ---- 7.30B ---- 7.30B 7.30 +.40 6.90 1670 ---- 7.50B ---- 7.50B 7.60 +.40 7.20 1675 ---- 7.80B 7.40A 7.40A 7.80 +.30 7.50 100 1680 ---- 8.20B ---- 8.20B 8.10 +.40 7.70 1685 ---- 8.50B ---- 8.50B 8.50 +.50 8.00 1690 ---- 8.80B ---- 8.80B 8.80 +.40 8.40 1695 ---- 9.20B ---- 9.20B 9.10 +.40 8.70 1700 ---- 9.50B 8.90A 8.90A 9.50 +.50 9.00 1 1705 ---- 9.90B ---- 9.90B 9.90 +.50 9.40 1710 ---- 10.30B 9.70A 9.70A 10.20 +.40 9.80 1715 ---- 10.70B ---- 10.70B 10.60 +.50 10.10 1720 ---- 11.10B ---- 11.10B 11.00 +.50 10.50 1725 ---- 11.50B 10.70A 10.70A 11.50 +.60 10.90 1730 ---- 12.00B 11.20A 11.20A 11.90 +.50 11.40 1735 ---- 12.40B 11.70A 11.70A 12.40 +.60 11.80 1740 ---- 12.90B 12.10A 12.10A 12.80 +.50 12.30 1745 ---- 13.40B 12.50A 12.50A 13.30 +.50 12.80 1750 ---- 14.00B 12.80A 12.80A 13.90 +.60 13.30 292 1755 ---- 14.50B 13.50A 13.50A 14.40 +.60 13.80 1760 ---- 15.10B 14.00A 14.00A 15.00 +.70 14.30 1765 ---- 15.70B 14.50A 14.50A 15.50 +.60 14.90 1770 ---- 16.30B 15.10A 15.10A 16.10 +.60 15.50 1775 ---- 16.90B 15.40A 15.40A 16.70 +.60 16.10 16 1780 ---- 17.60B 16.20A 16.20A 17.40 +.70 16.70 1785 ---- 18.20B 16.80A 16.80A 18.10 +.80 17.30 1790 ---- 19.00B 17.50A 17.50A 18.80 +.80 18.00 1795 ---- 19.70B 18.10A 18.10A 19.50 +.80 18.70 1800 ---- 20.50B 18.60A 18.60A 20.20 +.80 16 19.40 4 920 1805 ---- 21.30B 19.50A 19.50A 21.00 +.80 20.20 1810 ---- 22.10B 20.20A 20.20A 21.80 +.80 21.00 1815 ---- 22.90B 21.00A 21.00A 22.60 +.80 21.80 1820 ---- 23.80B 21.80A 21.80A 23.50 +.90 22.60 1825 ---- 24.70B 22.30A 22.30A 24.40 +.90 23.50 1830 ---- 25.70B 23.40A 23.40A 25.30 +.90 8 24.40 1835 ---- 26.60B 24.30A 24.30A 26.20 +.90 25.30 1840 ---- 27.70B 25.20A 25.20A 27.20 +.90 26.30 1845 ---- 28.70B 26.10A 26.10A 28.20 +1.00 27.20 1850 ---- 29.80B 26.80A 26.80A 29.30 +1.00 28.30 213 1855 ---- 30.90B 28.10A 28.10A 30.40 +1.10 29.30 1860 ---- 32.10B 29.20A 29.20A 31.50 +1.10 30.40 1865 ---- 33.30B 30.20A 30.20A 32.70 +1.10 31.60 1870 ---- 34.50B 31.30A 31.30A 33.90 +1.20 32.70 1875 ---- 35.80B 32.10A 32.10A 35.10 +1.10 34.00 1880 ---- 37.10B 33.30A 33.30A 36.40 +1.20 35.20 491 1885 ---- 38.50B 34.90A 34.90A 37.80 +1.30 36.50 1890 ---- 39.90B 35.80A 35.80A 39.10 +1.30 37.80 350 1895 ---- 41.30B 37.50A 37.50A 40.50 +1.30 39.20 1900 ---- 42.80B 38.30A 38.30A 42.00 +1.40 40.60 48 1905 ---- 44.40B 40.20A 40.20A 43.50 +1.50 42.00 1910 ---- 45.90B 41.60A 41.60A 45.00 +1.50 43.50 1915 ---- 47.60B 43.10A 43.10A 46.60 +1.50 45.10 1920 ---- 49.20B 44.60A 44.60A 48.30 +1.60 46.70 1925 ---- 51.00B 45.70A 45.70A 50.00 +1.70 48.30 1930 ---- 52.70B 47.80A 47.80A 51.70 +1.70 50.00 1935 ---- 54.50B 49.40A 49.40A 53.50 +1.80 51.70 1940 ---- 56.40B 51.10A 51.10A 55.30 +1.80 53.50 1 1945 ---- 58.30B 52.80A 52.80A 57.20 +1.90 55.30 1950 ---- 60.30B 54.10A 54.10A 59.10 +1.90 57.20 109 1955 ---- 62.30B 56.50A 56.50A 61.10 +2.00 59.10 1960 ---- 64.30B 58.30A 58.30A 63.10 +2.00 61.10 1965 ---- 66.40B 60.30A 60.30A 65.20 +2.10 63.10 1970 ---- 68.60B 61.70A 61.70A 67.30 +2.20 65.10 100 1975 ---- 70.80B 63.70A 63.70A 69.40 +2.10 67.30 1980 ---- 73.10B 65.80A 65.80A 71.70 +2.30 69.40 1985 ---- 75.40B 67.90A 67.90A 73.90 +2.30 71.60 1990 ---- 77.70B 70.60A 70.60A 76.20 +2.30 73.90 1995 ---- 80.10B 72.80A 72.80A 78.60 +2.40 76.20 2000 ---- 82.50B 74.60A 74.60A 81.00 +2.40 78.60 432 2005 ---- 85.00B 77.40A 77.40A 83.50 +2.50 81.00 2010 ---- 87.60B 79.20A 79.20A 86.00 +2.50 83.50 220 2015 ---- 90.20B 82.20A 82.20A 88.50 +2.50 86.00 2020 ---- 92.80B 84.10A 84.10A 91.10 +2.60 88.50 2025 ---- 95.50B 86.60A 86.60A 93.80 +2.70 91.10 16 2030 ---- 98.20B 89.70A 89.70A 96.50 +2.70 93.80 50 2035 ---- 101.00B 92.30A 92.30A 99.20 +2.70 96.50 100 2040 ---- 103.80B 94.50A 94.50A 102.00 +2.70 99.30 50 2045 ---- 106.70B 97.60A 97.60A 104.90 +2.80 102.10 2050 ---- 109.60B 99.90A 99.90A 107.70 +2.80 104.90 270 2055 ---- 112.60B 102.70A 102.70A 110.70 +2.90 107.80 2060 ---- 115.60B 105.50A 105.50A 113.60 +2.90 110.70 2065 ---- 118.60B 108.80A 108.80A 116.70 +3.00 113.70 2070 ---- 121.70B 111.70A 111.70A 119.70 +3.00 116.70 2075 ---- 124.80B 114.20A 114.20A 122.80 +3.00 119.80 275 2080 ---- 128.00B 117.70A 117.70A 125.90 +3.00 122.90 2085 ---- 131.20B 120.70A 120.70A 129.10 +3.00 126.10 2090 ---- 134.40B 123.80A 123.80A 132.30 +3.00 129.30 2095 ---- 137.70B 126.90A 126.90A 135.60 +3.10 132.50 2100 ---- 141.00B 129.70A 129.70A 138.90 +3.10 135.80 2 2105 ---- 144.40B 133.20A 133.20A 142.20 +3.10 139.10 2110 ---- 147.80B 136.10A 136.10A 145.60 +3.20 142.40 120 2115 ---- 151.20B 139.40A 139.40A 149.00 +3.20 145.80 2120 ---- 154.70B 142.70A 142.70A 152.40 +3.20 149.20 2125 ---- 158.20B 146.00A 146.00A 155.90 +3.20 152.70 3 2130 ---- 161.70B 149.80A 149.80A 159.40 +3.20 156.20 2135 ---- 165.30B 153.20A 153.20A 162.90 +3.20 159.70 2140 ---- 168.90B 156.30A 156.30A 166.50 +3.30 163.20 2145 ---- 172.50B 160.10A 160.10A 170.10 +3.30 166.80 2150 ---- 176.20B 163.30A 163.30A 173.70 +3.30 170.40 2155 ---- 179.90B 167.20A 167.20A 177.40 +3.30 174.10 2160 ---- 183.60B 170.30A 170.30A 181.10 +3.30 177.80 2165 ---- 187.30B 174.30A 174.30A 184.80 +3.30 181.50 2170 ---- 191.10B 177.70A 177.70A 188.60 +3.40 185.20 2175 ---- 194.90B 181.60A 181.60A 192.30 +3.30 189.00 2180 ---- 198.70B 185.30A 185.30A 196.10 +3.40 192.70 2185 ---- 202.60B 189.00A 189.00A 200.00 +3.50 196.50 2190 ---- 206.50B 192.80A 192.80A 203.80 +3.40 200.40 2195 ---- 210.40B 196.60A 196.60A 207.70 +3.50 204.20 2200 ---- 214.30B 200.40A 200.40A 211.60 +3.50 208.10 2205 ---- 218.20B 204.20A 204.20A 215.50 +3.50 212.00 2210 ---- 222.20B 208.00A 208.00A 219.50 +3.50 216.00 2215 ---- 226.20B 211.90A 211.90A 223.40 +3.50 219.90 2220 ---- 230.20B 215.80A 215.80A 227.40 +3.50 223.90 2225 ---- 234.20B 219.70A 219.70A 231.40 +3.50 227.90 2230 ---- 238.30B 223.70A 223.70A 235.50 +3.60 8 231.90 2235 ---- 242.40B 227.60A 227.60A 239.50 +3.50 236.00 2240 ---- 246.50B 231.60A 231.60A 243.60 +3.60 240.00 2245 ---- 250.60B 235.60A 235.60A 247.70 +3.60 244.10 2250 ---- 254.70B 239.60A 239.60A 251.80 +3.60 248.20 2255 ---- 258.90B 243.70A 243.70A 255.90 +3.60 252.30 2260 ---- 263.00B 247.70A 247.70A 260.10 +3.60 256.50 2265 ---- 267.20B 251.80A 251.80A 264.20 +3.60 260.60 2270 ---- 271.40B 255.90A 255.90A 268.40 +3.60 264.80 2275 ---- 275.60B 260.00A 260.00A 272.60 +3.60 269.00 2280 ---- 279.90B 264.20A 264.20A 276.80 +3.60 273.20 16 2285 ---- 284.10B 268.30A 268.30A 281.00 +3.60 277.40 2290 ---- 288.40B 272.50A 272.50A 285.30 +3.70 281.60 2295 ---- 292.70B 276.70A 276.70A 289.50 +3.60 285.90 2300 ---- 297.00B 280.90A 280.90A 293.80 +3.60 290.20 2305 ---- 301.30B 285.10A 285.10A 298.10 +3.70 294.40 2310 ---- 305.60B 289.30A 289.30A 302.40 +3.70 298.70 2315 ---- 310.00B 293.60A 293.60A 306.70 +3.70 303.00 2320 ---- 314.30B 297.90A 297.90A 311.10 +3.70 307.40 2325 ---- 318.70B 302.10A 302.10A 315.40 +3.70 311.70 2330 ---- 323.10B 306.40A 306.40A 319.80 +3.70 316.10 2335 ---- 327.50B 310.80A 310.80A 324.10 +3.70 320.40 2340 ---- 331.90B 315.10A 315.10A 328.50 +3.70 324.80 2345 ---- 336.30B 319.40A 319.40A 332.90 +3.70 329.20 2350 ---- 340.70B 323.80A 323.80A 337.30 +3.70 333.60 2355 ---- 345.20B 328.10A 328.10A 341.80 +3.80 338.00 1 2360 ---- 349.60B 332.50A 332.50A 346.20 +3.80 342.40 2370 ---- 358.60B 341.30A 341.30A 355.10 +3.80 351.30 2375 ---- 363.10B 345.70A 345.70A 359.60 +3.80 355.80 2380 ---- 367.60B 350.10A 350.10A 364.00 +3.70 360.30 2390 ---- 376.60B 359.00A 359.00A 373.00 +3.80 369.20 2400 ---- 385.70B 368.00A 368.00A 382.00 +3.70 378.30 1 2410 ---- 394.80B 377.00A 377.00A 391.10 +3.80 387.30 2420 ---- 404.00B 386.00A 386.00A 400.20 +3.80 396.40 2425 ---- 408.50B 390.50A 390.50A 404.80 +3.80 401.00 2430 ---- 413.10B 395.00A 395.00A 409.40 +3.80 405.60 2440 ---- 422.40B 404.10A 404.10A 418.50 +3.80 414.70 2450 ---- 431.60B 413.30A 413.30A 427.80 +3.90 423.90 2460 ---- 440.90B 422.40A 422.40A 437.00 +3.80 433.20 2475 ---- 454.90B 436.30A 436.30A 450.90 +3.80 447.10 2500 ---- 478.40B 459.50A 459.50A 474.30 +3.90 470.40 15 2525 ---- 502.00B 482.90A 482.90A 497.80 +3.80 494.00 2550 ---- 525.80B 506.40A 506.40A 521.50 +3.80 517.70 2575 ---- 549.70B 530.10A 530.10A 545.40 +3.90 541.50 2600 ---- 573.80B 554.00A 554.00A 569.40 +3.90 565.50 2625 ---- 597.90B 578.00A 578.00A 593.50 +3.90 589.60 2650 ---- 622.20B 602.10A 602.10A 617.80 +4.00 613.80 2700 ---- 671.20B 650.80A 650.80A 666.60 +3.90 662.70 2750 ---- 720.50B 699.80A 699.80A 715.90 +4.00 711.90 2800 ---- 770.20B 749.10A 749.10A 765.50 +4.00 761.50 2875 ---- ---- 823.90A 823.90A 840.50 +4.00 836.50 2950 ---- ---- ---- ---- 915.50 +4.00 911.50 3000 ---- ---- ---- ---- 965.50 +4.00 961.50 3500 ---- ---- ---- ---- 1465.50 +4.00 1461.50 4000 ---- ---- ---- ---- 1965.50 +4.00 1961.50 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- .90 .00 .90 1350 ---- ---- ---- ---- 1.00 .00 1.00 1375 ---- ---- ---- ---- 1.20 +.10 1.10 1400 ---- ---- ---- ---- 1.40 +.10 1.30 1425 ---- ---- ---- ---- 1.60 +.10 1.50 1450 ---- ---- ---- ---- 1.80 +.10 1.70 1470 ---- ---- ---- ---- 2.10 +.10 2.00 1475 ---- ---- ---- ---- 2.20 +.20 2.00 1480 ---- ---- ---- ---- 2.20 +.10 2.10 1490 ---- ---- ---- ---- 2.40 +.20 2.20 1500 ---- ---- ---- ---- 2.50 +.10 2.40 6 6 1510 ---- ---- ---- ---- 2.70 +.20 2.50 1520 ---- ---- ---- ---- 2.90 +.20 2.70 1525 ---- ---- ---- ---- 3.00 +.20 2.80 1530 ---- ---- ---- ---- 3.10 +.20 2.90 1540 ---- ---- ---- ---- 3.30 +.20 3.10 1550 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1560 ---- 3.60B ---- 3.60B 3.80 +.30 3.50 1565 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1570 ---- 3.90B ---- 3.90B 4.10 +.30 3.80 1 1575 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 1580 ---- 4.20B ---- 4.20B 4.40 +.30 4.10 1585 ---- 4.40B ---- 4.40B 4.50 +.30 4.20 1590 ---- 4.60B ---- 4.60B 4.70 +.30 4.40 1595 ---- 4.80B ---- 4.80B 4.90 +.30 4.60 1600 ---- 4.90B ---- 4.90B 5.00 +.30 4.70 1605 ---- 5.10B ---- 5.10B 5.20 +.30 4.90 1610 ---- 5.30B ---- 5.30B 5.40 +.30 5.10 1615 ---- 5.50B ---- 5.50B 5.60 +.30 5.30 1620 ---- 5.80B ---- 5.80B 5.80 +.30 5.50 1625 ---- 6.00B ---- 6.00B 6.00 +.30 5.70 1630 ---- 6.20B ---- 6.20B 6.20 +.30 5.90 1635 ---- 6.40B ---- 6.40B 6.50 +.30 6.20 1640 ---- 6.60B ---- 6.60B 6.70 +.30 6.40 1645 ---- 6.80B ---- 6.80B 6.90 +.30 6.60 1650 ---- 7.10B ---- 7.10B 7.20 +.30 6.90 1655 ---- 7.40B ---- 7.40B 7.50 +.40 7.10 1660 ---- 7.60B ---- 7.60B 7.70 +.30 7.40 1665 ---- 7.90B ---- 7.90B 8.00 +.30 7.70 1670 ---- 8.20B ---- 8.20B 8.30 +.30 8.00 1675 ---- 8.50B ---- 8.50B 8.60 +.40 8.20 1680 ---- 8.90B ---- 8.90B 8.90 +.30 8.60 1685 ---- 9.20B ---- 9.20B 9.20 +.30 8.90 1690 ---- 9.50B ---- 9.50B 9.60 +.40 9.20 1695 ---- 9.90B ---- 9.90B 9.90 +.40 9.50 1700 ---- 10.20B 9.80A 9.80A 10.30 +.40 9.90 1705 ---- 10.60B ---- 10.60B 10.60 +.40 10.20 1710 ---- 11.00B ---- 11.00B 11.00 +.40 10.60 1715 ---- 11.40B ---- 11.40B 11.40 +.40 11.00 1720 ---- 11.80B ---- 11.80B 11.80 +.40 11.40 1725 ---- 12.30B 11.60A 11.60A 12.30 +.50 11.80 1730 ---- 12.70B ---- 12.70B 12.70 +.50 12.20 1735 ---- 13.20B 12.60A 12.60A 13.20 +.50 12.70 1740 ---- 13.70B 13.10A 13.10A 13.60 +.40 13.20 1745 ---- 14.20B 13.50A 13.50A 14.10 +.50 13.60 1750 ---- 14.80B 13.80A 13.80A 14.60 +.50 14.10 1 1755 ---- 15.30B 14.50A 14.50A 15.20 +.60 14.60 1760 ---- 15.80B 15.00A 15.00A 15.70 +.50 15.20 1765 ---- 16.40B 15.50A 15.50A 16.30 +.60 15.70 1770 ---- 17.00B 16.10A 16.10A 16.90 +.60 16.30 5 1775 ---- 17.70B 16.40A 16.40A 17.50 +.60 16.90 1780 ---- 18.30B 17.20A 17.20A 18.10 +.60 17.50 1785 ---- 19.00B 17.80A 17.80A 18.80 +.70 18.10 1790 ---- 19.70B 18.40A 18.40A 19.50 +.70 18.80 1795 ---- 20.40B 19.10A 19.10A 20.20 +.70 19.50 1800 ---- 21.20B 19.50A 19.50A 20.90 +.70 20.20 1805 ---- 21.90B 20.40A 20.40A 21.60 +.70 20.90 1810 ---- 22.70B 21.20A 21.20A 22.40 +.70 21.70 1815 ---- 23.50B 21.90A 21.90A 23.20 +.70 22.50 1820 ---- 24.40B 22.70A 22.70A 24.10 +.80 23.30 1825 ---- 25.40B 23.20A 23.20A 24.90 +.80 24.10 1830 ---- 26.20B 24.30A 24.30A 25.80 +.80 25.00 1835 ---- 27.10B 25.10A 25.10A 26.70 +.80 25.90 1840 ---- 28.10B 26.00A 26.00A 27.70 +.90 26.80 1845 ---- 29.10B 26.90A 26.90A 28.70 +.90 27.80 1850 ---- 30.20B 27.60A 27.60A 29.70 +.90 28.80 1855 ---- 31.20B 28.80A 28.80A 30.70 +.90 29.80 1860 ---- 32.30B 29.80A 29.80A 31.80 +1.00 30.80 1865 ---- 33.40B 30.90A 30.90A 32.90 +1.00 31.90 1870 ---- 34.60B 31.90A 31.90A 34.10 +1.10 33.00 1875 ---- 35.90B 32.70A 32.70A 35.30 +1.10 34.20 1880 ---- 37.10B 34.20A 34.20A 36.50 +1.10 35.40 400 1885 ---- 38.40B 35.30A 35.30A 37.80 +1.20 36.60 1890 ---- 39.70B 36.50A 36.50A 39.10 +1.20 37.90 1895 ---- 41.10B 37.80A 37.80A 40.40 +1.20 39.20 1900 ---- 42.60B 38.70A 38.70A 41.80 +1.30 40.50 1905 ---- 44.00B 40.40A 40.40A 43.20 +1.30 41.90 1910 ---- 45.40B 41.70A 41.70A 44.70 +1.40 43.30 1915 ---- 47.00B 43.10A 43.10A 46.20 +1.40 44.80 1920 ---- 48.60B 44.60A 44.60A 47.70 +1.40 46.30 1925 ---- 50.20B 45.60A 45.60A 49.30 +1.40 47.90 1930 ---- 51.80B 47.60A 47.60A 50.90 +1.40 49.50 1935 ---- 53.50B 49.10A 49.10A 52.60 +1.50 51.10 1940 ---- 55.30B 50.70A 50.70A 54.30 +1.50 52.80 1945 ---- 57.10B 52.40A 52.40A 56.10 +1.60 54.50 1950 ---- 58.90B 53.50A 53.50A 57.90 +1.60 56.30 1955 ---- 60.80B 55.80A 55.80A 59.80 +1.70 58.10 1960 ---- 62.70B 57.60A 57.60A 61.70 +1.70 60.00 1965 ---- 64.70B 59.40A 59.40A 63.60 +1.70 61.90 1970 ---- 66.70B 61.20A 61.20A 65.60 +1.80 63.80 1975 ---- 68.80B 62.60A 62.60A 67.60 +1.80 65.80 1980 ---- 70.90B 65.10A 65.10A 69.70 +1.80 67.90 1985 ---- 73.10B 67.10A 67.10A 71.80 +1.80 70.00 1990 ---- 75.30B 69.10A 69.10A 74.00 +1.90 72.10 1995 ---- 77.50B 71.20A 71.20A 76.20 +1.90 74.30 2000 ---- 79.80B 72.70A 72.70A 78.50 +2.00 76.50 2005 ---- 82.20B 75.50A 75.50A 80.80 +2.10 78.70 2010 ---- 84.50B 77.70A 77.70A 83.10 +2.00 81.10 2015 ---- 87.00B 80.00A 80.00A 85.50 +2.10 83.40 2020 ---- 89.50B 82.30A 82.30A 88.00 +2.20 85.80 2025 ---- 92.00B 84.10A 84.10A 90.50 +2.20 88.30 2030 ---- 94.50B 87.00A 87.00A 93.00 +2.20 90.80 2035 ---- 97.20B 89.50A 89.50A 95.60 +2.30 93.30 2040 ---- 99.80B 92.00A 92.00A 98.20 +2.30 95.90 2045 ---- 102.50B 94.50A 94.50A 100.90 +2.40 98.50 2050 ---- 105.30B 96.50A 96.50A 103.60 +2.40 101.20 2055 ---- 108.00B 99.70A 99.70A 106.40 +2.50 103.90 2060 ---- 110.90B 102.30A 102.30A 109.20 +2.50 106.70 2065 ---- 113.70B 105.00A 105.00A 112.00 +2.50 109.50 2070 ---- 116.70B 107.80A 107.80A 114.90 +2.60 112.30 2075 ---- 119.60B 110.00A 110.00A 117.80 +2.60 115.20 2080 ---- 122.60B 113.40A 113.40A 120.80 +2.60 118.20 2085 ---- 125.60B 116.30A 116.30A 123.80 +2.60 121.20 2090 ---- 128.70B 119.20A 119.20A 126.80 +2.60 124.20 2095 ---- 131.80B 122.10A 122.10A 129.90 +2.70 127.20 2100 ---- 135.00B 124.60A 124.60A 133.00 +2.70 130.30 2105 ---- 138.20B 128.20A 128.20A 136.20 +2.70 133.50 2110 ---- 141.40B 131.20A 131.20A 139.40 +2.70 136.70 2115 ---- 144.70B 133.80A 133.80A 142.70 +2.80 139.90 2120 ---- 148.00B 137.50A 137.50A 145.90 +2.80 143.10 2125 ---- 151.30B 140.20A 140.20A 149.20 +2.80 146.40 2130 ---- 154.70B 143.90A 143.90A 152.60 +2.80 149.80 2135 ---- 158.10B 147.10A 147.10A 156.00 +2.90 153.10 2140 ---- 161.50B 150.40A 150.40A 159.40 +2.90 156.50 2145 ---- 165.00B 153.70A 153.70A 162.80 +2.90 159.90 2150 ---- 168.50B 156.60A 156.60A 166.30 +2.90 163.40 2155 ---- 172.00B 160.50A 160.50A 169.80 +2.90 166.90 2160 ---- 175.60B 163.90A 163.90A 173.30 +2.90 170.40 2165 ---- 179.20B 167.30A 167.30A 176.90 +2.90 174.00 2170 ---- 182.80B 170.80A 170.80A 180.50 +2.90 177.60 2175 ---- 186.50B 173.90A 173.90A 184.10 +2.90 181.20 2180 ---- 190.10B 177.90A 177.90A 187.80 +3.00 184.80 2185 ---- 193.80B 181.50A 181.50A 191.50 +3.00 188.50 2190 ---- 197.60B 185.10A 185.10A 195.20 +3.00 192.20 2195 ---- 201.30B 188.70A 188.70A 198.90 +3.00 195.90 2200 ---- 205.10B 192.30A 192.30A 202.70 +3.10 199.60 2205 ---- 208.90B 196.00A 196.00A 206.50 +3.10 203.40 2210 ---- 212.80B 199.70A 199.70A 210.30 +3.10 207.20 2215 ---- 216.60B 203.50A 203.50A 214.10 +3.10 211.00 2220 ---- 220.50B 207.20A 207.20A 218.00 +3.10 214.90 2225 ---- 224.40B 211.00A 211.00A 221.90 +3.20 218.70 2230 ---- 228.30B 214.80A 214.80A 225.80 +3.20 222.60 2235 ---- 232.30B 218.60A 218.60A 229.70 +3.20 226.50 2240 ---- 236.30B 222.50A 222.50A 233.60 +3.10 230.50 2245 ---- 240.20B 226.40A 226.40A 237.60 +3.20 234.40 2250 ---- 244.20B 230.30A 230.30A 241.60 +3.20 238.40 2255 ---- 248.30B 234.20A 234.20A 245.60 +3.20 242.40 2260 ---- 252.30B 238.10A 238.10A 249.60 +3.20 246.40 2265 ---- 256.40B 242.10A 242.10A 253.60 +3.20 250.40 2270 ---- 260.50B 246.10A 246.10A 257.70 +3.20 254.50 2275 ---- 264.60B 250.00A 250.00A 261.80 +3.30 258.50 2280 ---- 268.70B 254.10A 254.10A 265.90 +3.30 262.60 2285 ---- 272.80B 258.10A 258.10A 270.00 +3.30 266.70 2290 ---- 277.00B 262.10A 262.10A 274.10 +3.30 270.80 2295 ---- 281.10B 266.20A 266.20A 278.30 +3.30 275.00 2300 ---- 285.30B 270.30A 270.30A 282.40 +3.30 279.10 2305 ---- 289.50B 274.40A 274.40A 286.60 +3.30 283.30 2310 ---- 293.70B 278.50A 278.50A 290.80 +3.30 287.50 2315 ---- 298.00B 282.70A 282.70A 295.00 +3.30 291.70 2320 ---- 302.20B 286.80A 286.80A 299.20 +3.30 295.90 2325 ---- 306.50B 291.00A 291.00A 303.50 +3.40 300.10 2330 ---- 310.80B 295.20A 295.20A 307.70 +3.40 304.30 2335 ---- 315.10B 299.40A 299.40A 312.00 +3.40 308.60 2340 ---- 319.40B 303.60A 303.60A 316.20 +3.30 312.90 2345 ---- 323.70B 307.80A 307.80A 320.50 +3.30 317.20 2350 ---- 328.00B 312.10A 312.10A 324.80 +3.30 321.50 2355 ---- 332.30B 316.30A 316.30A 329.20 +3.40 325.80 2360 ---- 336.70B 320.60A 320.60A 333.50 +3.40 330.10 2365 ---- 341.10B 324.90A 324.90A 337.80 +3.40 334.40 2370 ---- 345.50B 329.20A 329.20A 342.20 +3.40 338.80 2375 ---- 349.90B 333.50A 333.50A 346.60 +3.50 343.10 2380 ---- 354.30B 337.80A 337.80A 351.00 +3.50 347.50 2390 ---- 363.10B 346.50A 346.50A 359.80 +3.50 356.30 2400 ---- 372.00B 355.20A 355.20A 368.60 +3.50 365.10 2410 ---- 380.90B 364.00A 364.00A 377.50 +3.50 374.00 2420 ---- 389.90B 372.90A 372.90A 386.40 +3.40 383.00 2425 ---- 394.40B 377.30A 377.30A 390.90 +3.50 387.40 2430 ---- 398.90B 381.70A 381.70A 395.40 +3.50 391.90 2440 ---- 408.00B 390.70A 390.70A 404.40 +3.50 400.90 2450 ---- 417.10B 399.60A 399.60A 413.50 +3.50 410.00 2460 ---- 426.20B 408.60A 408.60A 422.60 +3.50 419.10 2470 ---- 435.40B 417.70A 417.70A 431.70 +3.50 428.20 2475 ---- 440.00B 422.20A 422.20A 436.30 +3.50 432.80 2500 ---- 463.10B 445.00A 445.00A 459.30 +3.50 455.80 2525 ---- 486.40B 468.00A 468.00A 482.60 +3.60 479.00 2550 ---- 509.80B 491.20A 491.20A 506.00 +3.70 502.30 2575 ---- 533.40B 514.60A 514.60A 529.50 +3.60 525.90 2600 ---- 557.20B 538.10A 538.10A 553.20 +3.60 549.60 2625 ---- 581.20B 561.80A 561.80A 577.10 +3.70 573.40 2650 ---- 605.20B 585.70A 585.70A 601.10 +3.70 597.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.50 .00 1.50 1425 ---- ---- ---- ---- 1.90 +.10 1.80 1450 ---- ---- ---- ---- 2.20 +.10 2.10 1475 ---- ---- ---- ---- 2.60 +.10 2.50 1500 ---- ---- ---- ---- 3.10 +.10 3.00 1525 ---- ---- ---- ---- 3.70 +.10 3.60 1550 ---- ---- ---- ---- 4.40 +.20 4.20 1575 ---- ---- ---- ---- 5.20 +.20 5.00 26 1580 ---- ---- ---- ---- 5.40 +.20 5.20 1590 ---- ---- ---- ---- 5.80 +.20 5.60 1600 ---- ---- ---- ---- 6.20 +.20 6.00 1 1610 ---- 6.50B ---- 6.50B 6.60 +.20 6.40 1 1620 ---- ---- ---- ---- 7.10 +.30 6.80 1625 ---- 7.20B ---- 7.20B 7.40 +.30 7.10 1630 ---- 7.40B ---- 7.40B 7.60 +.30 7.30 1640 ---- 7.90B ---- 7.90B 8.10 +.30 7.80 1650 ---- 8.60B ---- 8.60B 8.70 +.30 8.40 1660 ---- 9.10B ---- 9.10B 9.30 +.30 9.00 1670 ---- 9.80B ---- 9.80B 10.00 +.40 9.60 1675 ---- 10.30B ---- 10.30B 10.30 +.40 9.90 1680 ---- 10.50B ---- 10.50B 10.70 +.40 10.30 1685 ---- 10.90B ---- 10.90B 11.00 +.40 10.60 1690 ---- 11.30B ---- 11.30B 11.40 +.40 11.00 1695 ---- 11.70B ---- 11.70B 11.80 +.40 11.40 1700 ---- 12.30B ---- 12.30B 12.20 +.40 11.80 1705 ---- 12.50B ---- 12.50B 12.60 +.40 12.20 1710 ---- 12.90B ---- 12.90B 13.10 +.50 12.60 1715 ---- 13.40B ---- 13.40B 13.50 +.50 13.00 1720 ---- 13.90B ---- 13.90B 14.00 +.50 13.50 1725 ---- 14.60B ---- 14.60B 14.50 +.60 13.90 1730 ---- 14.90B ---- 14.90B 15.00 +.60 14.40 1735 ---- 15.40B ---- 15.40B 15.50 +.60 14.90 1740 ---- 15.90B ---- 15.90B 16.00 +.60 15.40 1745 ---- 16.50B ---- 16.50B 16.60 +.60 16.00 1750 ---- 17.40B 16.40A 16.40A 17.10 +.60 16.50 1755 ---- 17.70B ---- 17.70B 17.70 +.60 17.10 1760 ---- 18.30B ---- 18.30B 18.30 +.60 17.70 1765 ---- 19.00B 18.20A 18.20A 19.00 +.70 18.30 1770 ---- 19.60B ---- 19.60B 19.60 +.70 18.90 1775 ---- 20.60B 19.30A 19.30A 20.30 +.70 19.60 1780 ---- 21.00B 20.10A 20.10A 21.00 +.70 20.30 1785 ---- 21.80B 20.80A 20.80A 21.70 +.70 21.00 1790 ---- 22.50B 21.50A 21.50A 22.50 +.80 21.70 1795 ---- 23.30B 22.20A 22.20A 23.20 +.80 22.40 1800 ---- 24.50B 22.70A 22.70A 24.00 +.80 23.20 1805 ---- 25.00B 23.70A 23.70A 24.90 +.90 24.00 1810 ---- 25.80B 24.50A 24.50A 25.70 +.80 24.90 1815 ---- 26.70B 25.30A 25.30A 26.60 +.90 25.70 1820 ---- 27.60B 26.20A 26.20A 27.50 +.90 26.60 8 1825 ---- 29.00B 26.70A 26.70A 28.40 +.90 27.50 1830 ---- 29.60B 27.90A 27.90A 29.40 +.90 28.50 1835 ---- 30.60B 28.90A 28.90A 30.40 +1.00 29.40 1840 ---- 31.60B 29.80A 29.80A 31.40 +1.00 30.40 1845 ---- 32.70B 30.80A 30.80A 32.50 +1.00 31.50 1850 ---- 34.20B 31.40A 31.40A 33.60 +1.10 32.50 1855 ---- 35.00B 32.90A 32.90A 34.70 +1.10 33.60 1860 ---- 36.20B 33.90A 33.90A 35.80 +1.10 34.70 1865 ---- 37.40B 35.00A 35.00A 37.00 +1.10 35.90 1870 ---- 38.60B 36.20A 36.20A 38.20 +1.10 37.10 1875 ---- 40.20B 36.90A 36.90A 39.50 +1.20 38.30 1880 ---- 41.20B 38.60A 38.60A 40.80 +1.20 39.60 1885 ---- 42.60B 39.80A 39.80A 42.10 +1.20 40.90 1890 ---- 44.00B 41.10A 41.10A 43.50 +1.30 42.20 1895 ---- 45.40B 42.40A 42.40A 44.90 +1.30 43.60 1900 46.80 47.20B 43.30A 47.00B 46.30 +1.30 1 45.00 1 5 1905 ---- 48.40B 45.20A 45.20A 47.80 +1.40 46.40 1910 ---- 50.00B 46.60A 46.60A 49.30 +1.40 47.90 1915 ---- 51.60B 48.10A 48.10A 50.90 +1.50 49.40 1920 ---- 53.20B 49.60A 49.60A 52.50 +1.50 51.00 1925 ---- 55.20B 50.50A 50.50A 54.20 +1.60 52.60 1930 ---- 56.60B 52.70A 52.70A 55.90 +1.60 54.30 1935 ---- 58.30B 54.30A 54.30A 57.60 +1.60 56.00 1940 ---- 60.10B 56.00A 56.00A 59.40 +1.60 57.80 1945 ---- 62.00B 57.70A 57.70A 61.20 +1.60 59.60 1950 ---- 64.20B 58.70A 58.70A 63.10 +1.70 61.40 1955 ---- 65.80B 61.20A 61.20A 65.00 +1.70 63.30 1960 ---- 67.80B 63.00A 63.00A 66.90 +1.70 65.20 1965 ---- 69.80B 64.90A 64.90A 68.90 +1.70 67.20 1970 ---- 71.90B 66.80A 66.80A 70.90 +1.70 69.20 1975 ---- 74.20B 68.00A 68.00A 73.00 +1.80 71.20 1980 ---- 76.10B 70.70A 70.70A 75.10 +1.80 73.30 1985 ---- 78.30B 72.80A 72.80A 77.20 +1.70 75.50 1990 ---- 80.50B 74.80A 74.80A 79.40 +1.80 77.60 1995 ---- 82.80B 77.00A 77.00A 81.70 +1.90 79.80 2000 ---- 85.30B 78.40A 78.40A 84.00 +1.90 82.10 2005 ---- 87.50B 81.30A 81.30A 86.30 +2.00 84.30 2010 ---- 89.90B 83.60A 83.60A 88.70 +2.00 86.70 2015 ---- 92.30B 85.90A 85.90A 91.10 +2.10 89.00 2020 ---- 94.80B 88.20A 88.20A 93.50 +2.10 91.40 2025 ---- 97.50B 89.80A 89.80A 96.00 +2.10 93.90 2030 ---- 99.90B 93.00A 93.00A 98.60 +2.20 96.40 2035 ---- 102.50B 95.40A 95.40A 101.20 +2.30 98.90 2040 ---- 105.20B 97.90A 97.90A 103.80 +2.30 101.50 2045 ---- 107.90B 100.50A 100.50A 106.50 +2.30 104.20 2050 ---- 110.80B 102.30A 102.30A 109.20 +2.40 106.80 2055 ---- 113.40B 105.70A 105.70A 111.90 +2.30 109.60 2060 ---- 116.20B 108.40A 108.40A 114.80 +2.50 112.30 2065 ---- 119.10B 111.10A 111.10A 117.60 +2.50 115.10 2070 ---- 122.00B 113.80A 113.80A 120.50 +2.50 118.00 2075 ---- 125.10B 115.90A 115.90A 123.40 +2.50 120.90 100 100 2080 ---- 127.90B 119.40A 119.40A 126.40 +2.60 123.80 2085 ---- 131.10B 121.50A 121.50A 129.40 +2.60 126.80 2090 ---- 134.00B 125.20A 125.20A 132.40 +2.60 129.80 2095 ---- 137.10B 128.10A 128.10A 135.50 +2.70 132.80 2100 ---- 140.40B 130.40A 130.40A 138.60 +2.70 135.90 2105 ---- 143.40B 134.10A 134.10A 141.80 +2.70 139.10 2110 ---- 146.60B 137.20A 137.20A 145.00 +2.80 142.20 2115 ---- 149.90B 140.30A 140.30A 148.20 +2.80 145.40 2120 ---- 153.10B 143.40A 143.40A 151.50 +2.80 148.70 2125 ---- 156.60B 145.90A 145.90A 154.80 +2.90 151.90 2130 ---- 159.80B 149.80A 149.80A 158.10 +2.90 155.20 2135 ---- 163.20B 153.00A 153.00A 161.40 +2.80 158.60 2140 ---- 166.60B 156.30A 156.30A 164.80 +2.90 161.90 2145 ---- 170.00B 159.60A 159.60A 168.20 +2.90 165.30 2150 ---- 173.60B 162.20A 162.20A 171.60 +2.90 168.70 9 2155 ---- 177.00B 166.30A 166.30A 175.10 +2.90 172.20 2160 ---- 180.50B 169.70A 169.70A 178.60 +2.90 175.70 2165 ---- 184.10B 173.10A 173.10A 182.10 +2.90 179.20 2170 ---- 187.70B 176.50A 176.50A 185.60 +2.90 182.70 2175 ---- 191.30B 179.30A 179.30A 189.20 +2.90 186.30 2180 ---- 194.90B 183.50A 183.50A 192.80 +2.90 189.90 2185 ---- 198.60B 187.10A 187.10A 196.40 +2.90 193.50 2190 ---- 202.30B 190.60A 190.60A 200.10 +3.00 197.10 2195 ---- 206.00B 194.20A 194.20A 203.80 +3.00 200.80 2200 ---- 209.70B 197.10A 197.10A 207.50 +3.00 204.50 2205 ---- 213.50B 201.50A 201.50A 211.20 +3.00 208.20 2210 ---- 217.30B 205.20A 205.20A 215.00 +3.00 212.00 2215 ---- 221.10B 208.90A 208.90A 218.80 +3.00 215.80 2220 ---- 225.00B 212.60A 212.60A 222.60 +3.00 219.60 2225 ---- 228.80B 216.30A 216.30A 226.40 +3.00 223.40 2230 ---- 232.70B 220.10A 220.10A 230.30 +3.10 227.20 2235 ---- 236.60B 223.90A 223.90A 234.20 +3.10 231.10 2240 ---- 240.50B 227.70A 227.70A 238.10 +3.10 235.00 2245 ---- 244.50B 231.60A 231.60A 242.00 +3.10 238.90 2250 ---- 248.50B 235.40A 235.40A 246.00 +3.10 242.90 2255 ---- 252.40B 239.30A 239.30A 249.90 +3.10 246.80 2260 ---- 256.40B 243.20A 243.20A 253.90 +3.10 250.80 2265 ---- 260.50B 247.10A 247.10A 258.00 +3.20 254.80 2270 ---- 264.50B 251.00A 251.00A 262.00 +3.10 258.90 2275 ---- 268.60B 255.00A 255.00A 266.00 +3.10 262.90 2280 ---- 272.60B 259.00A 259.00A 270.10 +3.10 267.00 2285 ---- 276.70B 263.00A 263.00A 274.20 +3.20 271.00 2290 ---- 280.80B 267.00A 267.00A 278.30 +3.20 275.10 2295 ---- 284.90B 271.00A 271.00A 282.40 +3.20 279.20 2300 ---- 289.10B 275.00A 275.00A 286.60 +3.20 283.40 2305 ---- 293.20B 279.10A 279.10A 290.70 +3.20 287.50 2310 ---- 297.40B 283.20A 283.20A 294.90 +3.30 291.60 2315 ---- 301.60B 287.30A 287.30A 299.00 +3.20 295.80 2320 ---- 305.80B 291.40A 291.40A 303.20 +3.20 300.00 2325 ---- 310.00B 295.50A 295.50A 307.40 +3.20 304.20 2330 ---- 314.20B 299.60A 299.60A 311.60 +3.20 308.40 2335 ---- 318.50B 303.80A 303.80A 315.80 +3.20 312.60 2340 ---- 322.80B 307.90A 307.90A 320.10 +3.30 316.80 2345 ---- 327.00B 312.10A 312.10A 324.30 +3.30 321.00 2350 ---- 331.30B 316.30A 316.30A 328.60 +3.30 325.30 2355 ---- 335.60B 320.50A 320.50A 332.80 +3.30 329.50 2360 ---- 339.90B 324.80A 324.80A 337.10 +3.30 333.80 2365 ---- 344.20B 329.00A 329.00A 341.40 +3.30 338.10 2370 ---- 348.60B 333.30A 333.30A 345.70 +3.30 342.40 2375 ---- 352.90B 337.50A 337.50A 350.00 +3.30 346.70 2380 ---- 357.30B 341.80A 341.80A 354.40 +3.40 351.00 2390 ---- 366.00B 350.40A 350.40A 363.00 +3.30 359.70 2400 ---- 374.80B 359.00A 359.00A 371.80 +3.30 368.50 2410 ---- 383.70B 367.70A 367.70A 380.60 +3.40 377.20 2420 ---- 392.60B 376.50A 376.50A 389.40 +3.30 386.10 2425 ---- 397.10B 380.90A 380.90A 393.80 +3.30 390.50 2430 ---- 401.50B 385.30A 385.30A 398.30 +3.40 394.90 2440 ---- 410.50B 394.10A 394.10A 407.20 +3.40 403.80 2450 ---- 419.50B 403.00A 403.00A 416.10 +3.30 412.80 2460 ---- 428.50B 411.90A 411.90A 425.10 +3.30 421.80 2470 ---- 437.60B 420.80A 420.80A 434.20 +3.40 430.80 2475 ---- 442.20B 425.30A 425.30A 438.70 +3.40 435.30 2500 ---- 465.10B 447.90A 447.90A 461.50 +3.40 458.10 2525 ---- 488.20B 470.70A 470.70A 484.50 +3.40 481.10 2550 ---- 511.50B 493.70A 493.70A 507.70 +3.50 504.20 2575 ---- 534.90B 516.90A 516.90A 531.00 +3.40 527.60 2600 ---- 558.50B 540.30A 540.30A 554.60 +3.50 551.10 2625 ---- 582.30B 563.80A 563.80A 578.30 +3.50 574.80 2650 ---- 606.20B 587.50A 587.50A 602.10 +3.50 598.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.20 +.10 2.10 1500 ---- ---- ---- ---- 2.70 +.10 2.60 1525 ---- ---- ---- ---- 3.40 +.10 3.30 1550 ---- ---- ---- ---- 4.20 +.10 4.10 1575 ---- ---- ---- ---- 5.10 +.10 5.00 1600 ---- ---- ---- ---- 6.30 +.10 6.20 10 1625 ---- ---- ---- ---- 7.60 +.10 7.50 1650 ---- ---- ---- ---- 9.20 +.10 9.10 1660 ---- ---- ---- ---- 10.00 +.20 9.80 1670 ---- ---- ---- ---- 10.70 +.20 10.50 1675 ---- ---- ---- ---- 11.10 +.20 10.90 1680 ---- ---- ---- ---- 11.50 +.20 11.30 1690 ---- ---- ---- ---- 12.40 +.20 12.20 1700 ---- ---- ---- ---- 13.30 +.20 13.10 1710 ---- ---- ---- ---- 14.30 +.30 14.00 1720 ---- ---- ---- ---- 15.30 +.30 15.00 1725 ---- ---- ---- ---- 15.80 +.20 15.60 1730 ---- ---- ---- ---- 16.40 +.30 16.10 1740 ---- ---- ---- ---- 17.50 +.30 17.20 1750 ---- ---- ---- ---- 18.70 +.30 18.40 1760 ---- ---- ---- ---- 20.00 +.30 19.70 1765 ---- ---- ---- ---- 20.70 +.40 20.30 1770 ---- ---- ---- ---- 21.40 +.40 21.00 1775 ---- ---- ---- ---- 22.10 +.40 21.70 1780 ---- ---- ---- ---- 22.80 +.40 22.40 1785 ---- ---- ---- ---- 23.50 +.40 23.10 1790 ---- ---- ---- ---- 24.30 +.40 23.90 1795 ---- ---- ---- ---- 25.10 +.50 24.60 1800 ---- ---- ---- ---- 25.90 +.50 25.40 1805 ---- ---- ---- ---- 26.70 +.50 26.20 1810 ---- ---- ---- ---- 27.50 +.40 27.10 1815 ---- ---- ---- ---- 28.40 +.50 27.90 1820 ---- ---- ---- ---- 29.30 +.50 28.80 1825 ---- ---- ---- ---- 30.20 +.50 29.70 1830 ---- ---- ---- ---- 31.10 +.50 30.60 1835 ---- ---- ---- ---- 32.10 +.50 31.60 1840 ---- ---- ---- ---- 33.10 +.50 32.60 1845 ---- ---- ---- ---- 34.10 +.50 33.60 1850 ---- ---- ---- ---- 35.20 +.60 34.60 1855 ---- ---- ---- ---- 36.30 +.60 35.70 1860 ---- ---- ---- ---- 37.40 +.70 36.70 1865 ---- ---- ---- ---- 38.50 +.60 37.90 1870 ---- ---- ---- ---- 39.70 +.70 39.00 1875 ---- ---- ---- ---- 40.90 +.70 40.20 1880 ---- ---- ---- ---- 42.10 +.70 41.40 1885 ---- ---- ---- ---- 43.40 +.70 42.70 1890 ---- ---- ---- ---- 44.70 +.70 44.00 1895 ---- ---- ---- ---- 46.00 +.70 45.30 1900 ---- ---- ---- ---- 47.40 +.70 46.70 1905 ---- ---- ---- ---- 48.80 +.70 48.10 1910 ---- ---- ---- ---- 50.30 +.80 49.50 1915 ---- ---- ---- ---- 51.80 +.80 51.00 1920 ---- ---- ---- ---- 53.30 +.80 52.50 1925 ---- ---- ---- ---- 54.90 +.90 54.00 1930 ---- ---- ---- ---- 56.50 +.90 55.60 1935 ---- ---- ---- ---- 58.10 +.90 57.20 1940 ---- ---- ---- ---- 59.80 +.90 58.90 1945 ---- ---- ---- ---- 61.50 +.90 60.60 1950 ---- ---- ---- ---- 63.30 +.90 62.40 1955 ---- ---- ---- ---- 65.10 +1.00 64.10 1960 ---- ---- ---- ---- 67.00 +1.00 66.00 1965 ---- ---- ---- ---- 68.90 +1.10 67.80 1970 ---- ---- ---- ---- 70.80 +1.00 69.80 1975 ---- ---- ---- ---- 72.80 +1.10 71.70 1980 ---- ---- ---- ---- 74.80 +1.10 73.70 1985 ---- ---- ---- ---- 76.90 +1.10 75.80 1990 ---- ---- ---- ---- 79.00 +1.20 77.80 1995 ---- ---- ---- ---- 81.10 +1.10 80.00 2000 ---- ---- ---- ---- 83.30 +1.20 82.10 2005 ---- ---- ---- ---- 85.50 +1.20 84.30 2010 ---- ---- ---- ---- 87.80 +1.20 86.60 2015 ---- ---- ---- ---- 90.10 +1.20 88.90 2020 ---- ---- ---- ---- 92.50 +1.30 91.20 2025 ---- ---- ---- ---- 94.90 +1.30 93.60 2030 ---- ---- ---- ---- 97.30 +1.30 96.00 2035 ---- ---- ---- ---- 99.80 +1.30 98.50 2040 ---- ---- ---- ---- 102.30 +1.30 101.00 2045 ---- ---- ---- ---- 104.90 +1.40 103.50 2050 ---- ---- ---- ---- 107.50 +1.40 106.10 2055 ---- ---- ---- ---- 110.10 +1.40 108.70 2060 ---- ---- ---- ---- 112.80 +1.40 111.40 2065 ---- ---- ---- ---- 115.50 +1.40 114.10 2070 ---- ---- ---- ---- 118.30 +1.50 116.80 2075 ---- ---- ---- ---- 121.10 +1.50 119.60 2080 ---- ---- ---- ---- 124.00 +1.60 122.40 2085 ---- ---- ---- ---- 126.90 +1.60 125.30 2090 ---- ---- ---- ---- 129.80 +1.60 128.20 2095 ---- ---- ---- ---- 132.70 +1.60 131.10 2100 ---- ---- ---- ---- 135.70 +1.60 134.10 2105 ---- ---- ---- ---- 138.80 +1.70 137.10 2110 ---- ---- ---- ---- 141.80 +1.60 140.20 2115 ---- ---- ---- ---- 144.90 +1.60 143.30 2120 ---- ---- ---- ---- 148.10 +1.70 146.40 2125 ---- ---- ---- ---- 151.20 +1.70 149.50 2130 ---- ---- ---- ---- 154.40 +1.70 152.70 2135 ---- ---- ---- ---- 157.70 +1.80 155.90 2140 ---- ---- ---- ---- 161.00 +1.80 159.20 2145 ---- ---- ---- ---- 164.30 +1.80 162.50 2150 ---- ---- ---- ---- 167.60 +1.80 165.80 2155 ---- ---- ---- ---- 170.90 +1.80 169.10 2160 ---- ---- ---- ---- 174.30 +1.80 172.50 2165 ---- ---- ---- ---- 177.80 +1.90 175.90 2170 ---- ---- ---- ---- 181.20 +1.90 179.30 2175 ---- ---- ---- ---- 184.70 +1.90 182.80 2180 ---- ---- ---- ---- 188.20 +2.00 186.20 2185 ---- ---- ---- ---- 191.70 +2.00 189.70 2190 ---- ---- ---- ---- 195.30 +2.00 193.30 2195 ---- ---- ---- ---- 198.80 +2.00 196.80 2200 ---- ---- ---- ---- 202.40 +2.00 200.40 2205 ---- ---- ---- ---- 206.10 +2.10 204.00 2210 ---- ---- ---- ---- 209.70 +2.00 207.70 2215 ---- ---- ---- ---- 213.40 +2.10 211.30 2220 ---- ---- ---- ---- 217.10 +2.10 215.00 2225 ---- ---- ---- ---- 220.80 +2.10 218.70 2230 ---- ---- ---- ---- 224.50 +2.10 222.40 2235 ---- ---- ---- ---- 228.30 +2.10 226.20 2240 ---- ---- ---- ---- 232.10 +2.20 229.90 2245 ---- ---- ---- ---- 235.90 +2.20 233.70 2250 ---- ---- ---- ---- 239.70 +2.20 237.50 2255 ---- ---- ---- ---- 243.60 +2.30 241.30 2260 ---- ---- ---- ---- 247.40 +2.20 245.20 2265 ---- ---- ---- ---- 251.30 +2.20 249.10 2270 ---- ---- ---- ---- 255.20 +2.30 252.90 2275 ---- ---- ---- ---- 259.10 +2.30 256.80 2280 ---- ---- ---- ---- 263.00 +2.30 260.70 2285 ---- ---- ---- ---- 267.00 +2.30 264.70 2290 ---- ---- ---- ---- 270.90 +2.30 268.60 2295 ---- ---- ---- ---- 274.90 +2.30 272.60 2300 ---- ---- ---- ---- 278.90 +2.30 276.60 2305 ---- ---- ---- ---- 282.90 +2.30 280.60 2310 ---- ---- ---- ---- 287.00 +2.40 284.60 2315 ---- ---- ---- ---- 291.00 +2.40 288.60 2320 ---- ---- ---- ---- 295.10 +2.40 292.70 2325 ---- ---- ---- ---- 299.10 +2.40 296.70 2330 ---- ---- ---- ---- 303.20 +2.40 300.80 2335 ---- ---- ---- ---- 307.30 +2.40 304.90 2340 ---- ---- ---- ---- 311.50 +2.50 309.00 2345 ---- ---- ---- ---- 315.60 +2.50 313.10 2350 ---- ---- ---- ---- 319.70 +2.50 317.20 2355 ---- ---- ---- ---- 323.90 +2.50 321.40 2360 ---- ---- ---- ---- 328.10 +2.60 325.50 2365 ---- ---- ---- ---- 332.30 +2.60 329.70 2370 ---- ---- ---- ---- 336.50 +2.60 333.90 2375 ---- ---- ---- ---- 340.70 +2.60 338.10 2380 ---- ---- ---- ---- 344.90 +2.60 342.30 2385 ---- ---- ---- ---- 349.10 +2.50 346.60 2390 ---- ---- ---- ---- 353.40 +2.60 350.80 2400 ---- ---- ---- ---- 361.90 +2.60 359.30 2410 ---- ---- ---- ---- 370.50 +2.60 367.90 2420 ---- ---- ---- ---- 379.20 +2.70 376.50 2425 ---- ---- ---- ---- 383.50 +2.70 380.80 2430 ---- ---- ---- ---- 387.90 +2.70 385.20 2440 ---- ---- ---- ---- 396.60 +2.70 393.90 2450 ---- ---- ---- ---- 405.40 +2.70 402.70 2460 ---- ---- ---- ---- 414.20 +2.70 411.50 2470 ---- ---- ---- ---- 423.10 +2.80 420.30 2475 ---- ---- ---- ---- 427.50 +2.80 424.70 2480 ---- ---- ---- ---- 432.00 +2.80 429.20 2500 ---- ---- ---- ---- 449.90 +2.80 447.10 2525 ---- ---- ---- ---- 472.50 +2.90 469.60 2550 ---- ---- ---- ---- 495.30 +2.90 492.40 2575 ---- ---- ---- ---- 518.30 +3.00 515.30 2600 ---- ---- ---- ---- 541.50 +3.00 538.50 2625 ---- ---- ---- ---- 564.90 +3.10 561.80 2650 ---- ---- ---- ---- 588.40 +3.10 585.30 2675 606.00 606.00 606.00 606.00 612.10 +3.20 1 608.90 1 1 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.50 .00 3.50 1525 ---- ---- ---- ---- 4.30 .00 4.30 1550 ---- ---- ---- ---- 5.30 +.10 5.20 25 29 1575 ---- ---- ---- ---- 6.40 +.10 6.30 1600 ---- ---- ---- ---- 7.70 +.10 7.60 1625 ---- ---- ---- ---- 9.30 +.20 9.10 1650 ---- ---- ---- ---- 11.10 +.20 10.90 1675 ---- ---- ---- ---- 13.10 +.20 12.90 1680 ---- ---- ---- ---- 13.60 +.30 13.30 1690 ---- ---- ---- ---- 14.50 +.20 14.30 1700 ---- ---- ---- ---- 15.50 +.30 15.20 1710 ---- ---- ---- ---- 16.60 +.30 16.30 1720 ---- ---- ---- ---- 17.70 +.30 17.40 1725 ---- ---- ---- ---- 18.20 +.30 17.90 1730 ---- ---- ---- ---- 18.80 +.30 18.50 1740 ---- ---- ---- ---- 20.10 +.40 19.70 1750 ---- ---- ---- ---- 21.30 +.30 21.00 1760 ---- ---- ---- ---- 22.70 +.40 22.30 1770 ---- ---- ---- ---- 24.10 +.40 23.70 1775 ---- ---- ---- ---- 24.90 +.40 24.50 1780 ---- ---- ---- ---- 25.60 +.40 25.20 1785 ---- ---- ---- ---- 26.40 +.40 26.00 1790 ---- ---- ---- ---- 27.20 +.50 26.70 1795 ---- ---- ---- ---- 28.00 +.40 27.60 1800 ---- ---- ---- ---- 28.80 +.40 28.40 1805 ---- ---- ---- ---- 29.70 +.50 29.20 1810 ---- ---- ---- ---- 30.60 +.50 30.10 1815 ---- ---- ---- ---- 31.50 +.50 31.00 1820 ---- ---- ---- ---- 32.40 +.50 31.90 1825 ---- ---- ---- ---- 33.40 +.60 32.80 1830 ---- ---- ---- ---- 34.30 +.50 33.80 1835 ---- ---- ---- ---- 35.30 +.50 34.80 1840 ---- ---- ---- ---- 36.40 +.60 35.80 1845 ---- ---- ---- ---- 37.40 +.60 36.80 1850 ---- ---- ---- ---- 38.50 +.60 37.90 1855 ---- ---- ---- ---- 39.60 +.60 39.00 1860 ---- ---- ---- ---- 40.80 +.70 40.10 1865 ---- ---- ---- ---- 41.90 +.60 41.30 1870 ---- ---- ---- ---- 43.10 +.60 42.50 1875 ---- ---- ---- ---- 44.40 +.70 43.70 1880 ---- ---- ---- ---- 45.60 +.70 44.90 1885 ---- ---- ---- ---- 46.90 +.70 46.20 1890 ---- ---- ---- ---- 48.30 +.80 47.50 1895 ---- ---- ---- ---- 49.70 +.80 48.90 1900 ---- ---- ---- ---- 51.10 +.80 50.30 1905 ---- ---- ---- ---- 52.50 +.80 51.70 1910 ---- ---- ---- ---- 54.00 +.80 53.20 1915 ---- ---- ---- ---- 55.50 +.80 54.70 1920 ---- ---- ---- ---- 57.10 +.80 56.30 1925 ---- ---- ---- ---- 58.70 +.90 57.80 1930 ---- ---- ---- ---- 60.40 +.90 59.50 1935 ---- ---- ---- ---- 62.00 +.90 61.10 1940 ---- ---- ---- ---- 63.80 +.90 62.90 1945 ---- ---- ---- ---- 65.60 +1.00 64.60 1950 ---- ---- ---- ---- 67.40 +1.00 66.40 1955 ---- ---- ---- ---- 69.20 +1.00 68.20 1960 ---- ---- ---- ---- 71.10 +1.00 70.10 1965 ---- ---- ---- ---- 73.00 +1.00 72.00 1970 ---- ---- ---- ---- 75.00 +1.00 74.00 1975 ---- ---- ---- ---- 77.00 +1.10 75.90 1980 ---- ---- ---- ---- 79.00 +1.00 78.00 1985 ---- ---- ---- ---- 81.10 +1.10 80.00 1990 ---- ---- ---- ---- 83.20 +1.10 82.10 1995 ---- ---- ---- ---- 85.40 +1.20 84.20 2000 ---- ---- ---- ---- 87.60 +1.20 86.40 2005 ---- ---- ---- ---- 89.80 +1.20 88.60 2010 ---- ---- ---- ---- 92.00 +1.20 90.80 2015 ---- ---- ---- ---- 94.30 +1.20 93.10 2020 ---- ---- ---- ---- 96.70 +1.30 95.40 2025 ---- ---- ---- ---- 99.10 +1.30 97.80 2030 ---- ---- ---- ---- 101.50 +1.30 100.20 2035 ---- ---- ---- ---- 103.90 +1.30 102.60 2040 ---- ---- ---- ---- 106.40 +1.30 105.10 2045 ---- ---- ---- ---- 109.00 +1.40 107.60 2050 ---- ---- ---- ---- 111.50 +1.30 110.20 2055 ---- ---- ---- ---- 114.20 +1.40 112.80 2060 ---- ---- ---- ---- 116.80 +1.40 115.40 2065 ---- ---- ---- ---- 119.50 +1.40 118.10 2070 ---- ---- ---- ---- 122.30 +1.50 120.80 2075 ---- ---- ---- ---- 125.10 +1.50 123.60 2080 ---- ---- ---- ---- 127.90 +1.50 126.40 2085 ---- ---- ---- ---- 130.70 +1.50 129.20 2090 ---- ---- ---- ---- 133.60 +1.50 132.10 2095 ---- ---- ---- ---- 136.60 +1.60 135.00 2100 ---- ---- ---- ---- 139.60 +1.60 138.00 2105 ---- ---- ---- ---- 142.60 +1.60 141.00 2110 ---- ---- ---- ---- 145.60 +1.60 144.00 2115 ---- ---- ---- ---- 148.70 +1.70 147.00 2120 ---- ---- ---- ---- 151.80 +1.70 150.10 2125 ---- ---- ---- ---- 155.00 +1.70 153.30 2130 ---- ---- ---- ---- 158.20 +1.70 156.50 2135 ---- ---- ---- ---- 161.40 +1.70 159.70 2140 ---- ---- ---- ---- 164.70 +1.80 162.90 2145 ---- ---- ---- ---- 167.90 +1.70 166.20 2150 ---- ---- ---- ---- 171.30 +1.80 169.50 2155 ---- ---- ---- ---- 174.60 +1.80 172.80 2160 ---- ---- ---- ---- 178.00 +1.90 176.10 2165 ---- ---- ---- ---- 181.40 +1.90 179.50 2170 ---- ---- ---- ---- 184.80 +1.90 182.90 2175 ---- ---- ---- ---- 188.30 +1.90 186.40 2180 ---- ---- ---- ---- 191.70 +1.90 189.80 2185 ---- ---- ---- ---- 195.30 +2.00 193.30 2190 ---- ---- ---- ---- 198.80 +2.00 196.80 2195 ---- ---- ---- ---- 202.30 +1.90 200.40 2200 ---- ---- ---- ---- 205.90 +2.00 203.90 2205 ---- ---- ---- ---- 209.50 +2.00 207.50 2210 ---- ---- ---- ---- 213.20 +2.10 211.10 2215 ---- ---- ---- ---- 216.80 +2.00 214.80 2220 ---- ---- ---- ---- 220.50 +2.10 218.40 2225 ---- ---- ---- ---- 224.20 +2.10 222.10 2230 ---- ---- ---- ---- 227.90 +2.10 225.80 2235 ---- ---- ---- ---- 231.70 +2.10 229.60 2240 ---- ---- ---- ---- 235.40 +2.10 233.30 2245 ---- ---- ---- ---- 239.20 +2.10 237.10 2250 ---- ---- ---- ---- 243.00 +2.10 240.90 2255 ---- ---- ---- ---- 246.90 +2.20 244.70 2260 ---- ---- ---- ---- 250.70 +2.20 248.50 2265 ---- ---- ---- ---- 254.60 +2.20 252.40 2270 ---- ---- ---- ---- 258.50 +2.30 256.20 2275 ---- ---- ---- ---- 262.40 +2.30 260.10 2280 ---- ---- ---- ---- 266.30 +2.20 264.10 2285 ---- ---- ---- ---- 270.30 +2.30 268.00 2290 ---- ---- ---- ---- 274.20 +2.30 271.90 2295 ---- ---- ---- ---- 278.20 +2.30 275.90 2300 ---- ---- ---- ---- 282.20 +2.30 279.90 2305 ---- ---- ---- ---- 286.20 +2.30 283.90 2310 ---- ---- ---- ---- 290.30 +2.40 287.90 2315 ---- ---- ---- ---- 294.30 +2.40 291.90 2320 ---- ---- ---- ---- 298.40 +2.40 296.00 2325 ---- ---- ---- ---- 302.40 +2.30 300.10 2330 ---- ---- ---- ---- 306.50 +2.40 304.10 2335 ---- ---- ---- ---- 310.60 +2.40 308.20 2340 ---- ---- ---- ---- 314.80 +2.50 312.30 2345 ---- ---- ---- ---- 318.90 +2.40 316.50 2350 ---- ---- ---- ---- 323.00 +2.40 320.60 2355 ---- ---- ---- ---- 327.20 +2.50 324.70 2360 ---- ---- ---- ---- 331.40 +2.50 328.90 2365 ---- ---- ---- ---- 335.60 +2.50 333.10 2370 ---- ---- ---- ---- 339.70 +2.50 337.20 2375 ---- ---- ---- ---- 343.90 +2.50 341.40 2380 ---- ---- ---- ---- 348.20 +2.60 345.60 2385 ---- ---- ---- ---- 352.40 +2.60 349.80 2390 ---- ---- ---- ---- 356.60 +2.60 354.00 2400 ---- ---- ---- ---- 365.10 +2.60 362.50 2410 ---- ---- ---- ---- 373.60 +2.60 371.00 2420 ---- ---- ---- ---- 382.20 +2.60 379.60 2425 ---- ---- ---- ---- 386.50 +2.70 383.80 2430 ---- ---- ---- ---- 390.80 +2.70 388.10 2440 ---- ---- ---- ---- 399.40 +2.70 396.70 2450 ---- ---- ---- ---- 408.10 +2.70 405.40 2460 ---- ---- ---- ---- 416.80 +2.70 414.10 2470 ---- ---- ---- ---- 425.60 +2.80 422.80 2475 ---- ---- ---- ---- 429.90 +2.70 427.20 2480 ---- ---- ---- ---- 434.30 +2.70 431.60 2500 ---- ---- ---- ---- 452.00 +2.80 449.20 2525 ---- ---- ---- ---- 474.30 +2.90 471.40 2550 ---- ---- ---- ---- 496.80 +2.90 493.90 2575 ---- ---- ---- ---- 519.50 +3.00 516.50 2600 ---- ---- ---- ---- 542.40 +3.00 539.40 2625 ---- ---- ---- ---- 565.50 +3.10 562.40 2650 ---- ---- ---- ---- 588.80 +3.10 585.70 2675 ---- ---- ---- ---- 612.20 +3.10 609.10 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.10 +.10 4.00 1525 ---- ---- ---- ---- 4.90 +.10 4.80 1550 ---- ---- ---- ---- 5.90 +.10 5.80 1575 ---- ---- ---- ---- 7.10 +.10 7.00 1600 ---- ---- ---- ---- 8.50 +.20 8.30 1625 ---- ---- ---- ---- 10.10 +.20 9.90 1650 ---- ---- ---- ---- 11.90 +.20 11.70 1675 ---- ---- ---- ---- 14.00 +.20 13.80 1690 ---- ---- ---- ---- 15.40 +.20 15.20 1700 ---- ---- ---- ---- 16.40 +.20 16.20 1710 ---- ---- ---- ---- 17.50 +.30 17.20 1720 ---- ---- ---- ---- 18.60 +.30 18.30 1725 ---- ---- ---- ---- 19.20 +.30 18.90 1730 ---- ---- ---- ---- 19.80 +.30 19.50 1740 ---- ---- ---- ---- 21.00 +.30 20.70 1750 ---- ---- ---- ---- 22.30 +.40 21.90 1760 ---- ---- ---- ---- 23.60 +.30 23.30 1770 ---- ---- ---- ---- 25.10 +.40 24.70 1775 ---- ---- ---- ---- 25.80 +.40 25.40 1780 ---- ---- ---- ---- 26.50 +.40 26.10 1790 ---- ---- ---- ---- 28.10 +.40 27.70 1795 ---- ---- ---- ---- 28.90 +.40 28.50 1800 ---- ---- ---- ---- 29.70 +.40 29.30 1805 ---- ---- ---- ---- 30.60 +.50 30.10 1810 ---- ---- ---- ---- 31.40 +.40 31.00 1815 ---- ---- ---- ---- 32.30 +.50 31.80 1820 ---- ---- ---- ---- 33.20 +.50 32.70 1825 ---- ---- ---- ---- 34.10 +.50 33.60 1830 ---- ---- ---- ---- 35.10 +.50 34.60 1835 ---- ---- ---- ---- 36.10 +.60 35.50 1840 ---- ---- ---- ---- 37.10 +.60 36.50 1845 ---- ---- ---- ---- 38.10 +.60 37.50 1850 ---- ---- ---- ---- 39.10 +.60 38.50 1855 ---- ---- ---- ---- 40.20 +.60 39.60 1860 ---- ---- ---- ---- 41.30 +.60 40.70 1865 ---- ---- ---- ---- 42.40 +.60 41.80 1870 ---- ---- ---- ---- 43.60 +.60 43.00 1875 ---- ---- ---- ---- 44.80 +.70 44.10 1880 ---- ---- ---- ---- 46.00 +.70 45.30 1885 ---- ---- ---- ---- 47.30 +.70 46.60 1890 ---- ---- ---- ---- 48.50 +.70 47.80 1895 ---- ---- ---- ---- 49.90 +.80 49.10 1900 ---- ---- ---- ---- 51.20 +.70 50.50 1905 ---- ---- ---- ---- 52.60 +.70 51.90 1910 ---- ---- ---- ---- 54.00 +.70 53.30 1915 ---- ---- ---- ---- 55.50 +.80 54.70 1920 ---- ---- ---- ---- 57.00 +.80 56.20 1925 ---- ---- ---- ---- 58.50 +.80 57.70 1930 ---- ---- ---- ---- 60.10 +.90 59.20 1935 ---- ---- ---- ---- 61.70 +.90 60.80 1940 ---- ---- ---- ---- 63.30 +.80 62.50 1945 ---- ---- ---- ---- 65.00 +.90 64.10 1950 ---- ---- ---- ---- 66.70 +.90 65.80 1955 ---- ---- ---- ---- 68.50 +.90 67.60 1960 ---- ---- ---- ---- 70.30 +1.00 69.30 1965 ---- ---- ---- ---- 72.10 +.90 71.20 1970 ---- ---- ---- ---- 74.00 +1.00 73.00 1975 ---- ---- ---- ---- 75.90 +1.00 74.90 1980 ---- ---- ---- ---- 77.80 +1.00 76.80 1985 ---- ---- ---- ---- 79.80 +1.00 78.80 1990 ---- ---- ---- ---- 81.80 +1.00 80.80 1995 ---- ---- ---- ---- 83.90 +1.10 82.80 2000 ---- ---- ---- ---- 86.00 +1.10 84.90 2005 ---- ---- ---- ---- 88.10 +1.10 87.00 2010 ---- ---- ---- ---- 90.30 +1.10 89.20 2015 ---- ---- ---- ---- 92.50 +1.10 91.40 2020 ---- ---- ---- ---- 94.80 +1.20 93.60 2025 ---- ---- ---- ---- 97.10 +1.20 95.90 2030 ---- ---- ---- ---- 99.40 +1.20 98.20 2035 ---- ---- ---- ---- 101.80 +1.30 100.50 2040 ---- ---- ---- ---- 104.20 +1.30 102.90 2045 ---- ---- ---- ---- 106.60 +1.30 105.30 2050 ---- ---- ---- ---- 109.10 +1.30 107.80 2055 ---- ---- ---- ---- 111.60 +1.30 110.30 2060 ---- ---- ---- ---- 114.20 +1.40 112.80 2065 ---- ---- ---- ---- 116.80 +1.40 115.40 2070 ---- ---- ---- ---- 119.40 +1.40 118.00 2075 ---- ---- ---- ---- 122.10 +1.40 120.70 2080 ---- ---- ---- ---- 124.80 +1.40 123.40 2085 ---- ---- ---- ---- 127.50 +1.40 126.10 2090 ---- ---- ---- ---- 130.30 +1.40 128.90 2095 ---- ---- ---- ---- 133.20 +1.50 131.70 2100 ---- ---- ---- ---- 136.00 +1.50 134.50 2105 ---- ---- ---- ---- 138.90 +1.50 137.40 2110 ---- ---- ---- ---- 141.90 +1.50 140.40 2115 ---- ---- ---- ---- 144.90 +1.60 143.30 2120 ---- ---- ---- ---- 147.90 +1.60 146.30 2125 ---- ---- ---- ---- 150.90 +1.60 149.30 2130 ---- ---- ---- ---- 154.00 +1.60 152.40 2135 ---- ---- ---- ---- 157.10 +1.60 155.50 2140 ---- ---- ---- ---- 160.30 +1.70 158.60 2145 ---- ---- ---- ---- 163.40 +1.60 161.80 2150 ---- ---- ---- ---- 166.60 +1.60 165.00 630 2155 ---- ---- ---- ---- 169.90 +1.70 168.20 2160 ---- ---- ---- ---- 173.20 +1.80 171.40 2165 ---- ---- ---- ---- 176.50 +1.80 174.70 2170 ---- ---- ---- ---- 179.80 +1.80 178.00 2175 ---- ---- ---- ---- 183.20 +1.80 181.40 2180 ---- ---- ---- ---- 186.50 +1.70 184.80 2185 ---- ---- ---- ---- 190.00 +1.80 188.20 2190 ---- ---- ---- ---- 193.40 +1.80 191.60 2195 ---- ---- ---- ---- 196.90 +1.90 195.00 2200 ---- ---- ---- ---- 200.40 +1.90 198.50 2205 ---- ---- ---- ---- 203.90 +1.90 202.00 2210 ---- ---- ---- ---- 207.40 +1.80 205.60 2215 ---- ---- ---- ---- 211.00 +1.90 209.10 2220 ---- ---- ---- ---- 214.60 +1.90 212.70 2225 ---- ---- ---- ---- 218.20 +1.90 216.30 2230 ---- ---- ---- ---- 221.90 +2.00 219.90 2235 ---- ---- ---- ---- 225.50 +1.90 223.60 2240 ---- ---- ---- ---- 229.20 +1.90 227.30 2245 ---- ---- ---- ---- 232.90 +2.00 230.90 2250 ---- ---- ---- ---- 236.70 +2.00 234.70 2255 ---- ---- ---- ---- 240.40 +2.00 238.40 2260 ---- ---- ---- ---- 244.20 +2.00 242.20 2265 ---- ---- ---- ---- 248.00 +2.10 245.90 2270 ---- ---- ---- ---- 251.80 +2.10 249.70 2275 ---- ---- ---- ---- 255.60 +2.10 253.50 2280 ---- ---- ---- ---- 259.50 +2.10 257.40 2285 ---- ---- ---- ---- 263.40 +2.20 261.20 2290 ---- ---- ---- ---- 267.20 +2.10 265.10 2295 ---- ---- ---- ---- 271.10 +2.10 269.00 2300 ---- ---- ---- ---- 275.10 +2.20 272.90 2305 ---- ---- ---- ---- 279.00 +2.20 276.80 2310 ---- ---- ---- ---- 283.00 +2.20 280.80 2315 ---- ---- ---- ---- 286.90 +2.20 284.70 2320 ---- ---- ---- ---- 290.90 +2.20 288.70 2325 ---- ---- ---- ---- 294.90 +2.20 292.70 2330 ---- ---- ---- ---- 298.90 +2.20 296.70 2335 ---- ---- ---- ---- 303.00 +2.30 300.70 2340 ---- ---- ---- ---- 307.00 +2.30 304.70 2345 ---- ---- ---- ---- 311.10 +2.30 308.80 2350 ---- ---- ---- ---- 315.10 +2.30 312.80 2355 ---- ---- ---- ---- 319.20 +2.30 316.90 2360 ---- ---- ---- ---- 323.30 +2.30 321.00 2365 ---- ---- ---- ---- 327.50 +2.40 325.10 2370 ---- ---- ---- ---- 331.60 +2.40 329.20 2375 ---- ---- ---- ---- 335.70 +2.30 333.40 2380 ---- ---- ---- ---- 339.90 +2.40 337.50 2385 ---- ---- ---- ---- 344.10 +2.40 341.70 2390 ---- ---- ---- ---- 348.20 +2.40 345.80 2395 ---- ---- ---- ---- 352.40 +2.40 350.00 2400 ---- ---- ---- ---- 356.70 +2.50 354.20 2410 ---- ---- ---- ---- 365.10 +2.40 362.70 2420 ---- ---- ---- ---- 373.60 +2.50 371.10 2425 ---- ---- ---- ---- 377.90 +2.50 375.40 2430 ---- ---- ---- ---- 382.20 +2.50 379.70 2440 ---- ---- ---- ---- 390.80 +2.60 388.20 2450 ---- ---- ---- ---- 399.40 +2.50 396.90 2460 ---- ---- ---- ---- 408.10 +2.60 405.50 2470 ---- ---- ---- ---- 416.80 +2.60 414.20 2475 ---- ---- ---- ---- 421.20 +2.60 418.60 2480 ---- ---- ---- ---- 425.60 +2.60 423.00 2490 ---- ---- ---- ---- 434.30 +2.60 431.70 2500 ---- ---- ---- ---- 443.20 +2.60 440.60 2525 ---- ---- ---- ---- 465.40 +2.70 462.70 2550 ---- ---- ---- ---- 487.90 +2.70 485.20 2575 ---- ---- ---- ---- 510.50 +2.70 507.80 2600 ---- ---- ---- ---- 533.40 +2.80 530.60 2625 ---- ---- ---- ---- 556.40 +2.90 553.50 2650 ---- ---- ---- ---- 579.50 +2.90 576.60 2675 ---- ---- ---- ---- 602.80 +2.90 599.90 2700 ---- ---- ---- ---- 626.30 +3.00 623.30 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 -.10 .40 1200 ---- ---- ---- ---- .40 .00 .40 1210 ---- ---- ---- ---- .40 .00 .40 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 .00 .50 1235 ---- ---- ---- ---- .50 -.10 .60 1240 ---- ---- ---- ---- .60 .00 .60 1245 ---- ---- ---- ---- .60 .00 .60 1250 ---- ---- ---- ---- .60 .00 .60 70 1255 ---- ---- ---- ---- .60 -.10 .70 1260 ---- ---- ---- ---- .70 .00 .70 1265 ---- ---- ---- ---- .70 .00 .70 1270 ---- ---- ---- ---- .70 -.10 .80 1275 ---- ---- ---- ---- .80 .00 .80 1280 ---- ---- ---- ---- .80 .00 .80 1285 ---- ---- ---- ---- .90 .00 .90 1290 ---- ---- ---- ---- .90 .00 .90 1295 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.00 .00 1.00 1305 ---- ---- ---- ---- 1.00 .00 1.00 1310 ---- ---- ---- ---- 1.10 .00 1.10 1315 ---- ---- ---- ---- 1.10 .00 1.10 1320 ---- ---- ---- ---- 1.20 .00 1.20 1325 ---- ---- ---- ---- 1.20 .00 1.20 1330 ---- ---- ---- ---- 1.30 .00 1.30 1335 ---- ---- ---- ---- 1.30 -.10 1.40 1340 ---- ---- ---- ---- 1.40 .00 1.40 1345 ---- ---- ---- ---- 1.50 .00 1.50 1350 ---- ---- ---- ---- 1.50 .00 1.50 1355 ---- ---- ---- ---- 1.60 .00 1.60 1360 ---- ---- ---- ---- 1.60 -.10 1.70 1365 ---- ---- ---- ---- 1.70 .00 1.70 1370 ---- ---- ---- ---- 1.80 .00 1.80 1375 ---- ---- ---- ---- 1.90 .00 1.90 1380 ---- ---- ---- ---- 1.90 -.10 2.00 1385 ---- ---- ---- ---- 2.00 -.10 2.10 1390 ---- ---- ---- ---- 2.10 .00 2.10 1395 ---- ---- ---- ---- 2.20 .00 2.20 1400 ---- ---- ---- ---- 2.30 .00 2.30 1405 ---- ---- ---- ---- 2.40 .00 2.40 1410 ---- ---- ---- ---- 2.50 .00 2.50 1415 ---- ---- ---- ---- 2.60 .00 2.60 1420 ---- ---- ---- ---- 2.70 .00 2.70 1425 ---- ---- ---- ---- 2.80 .00 2.80 1430 ---- ---- ---- ---- 2.90 .00 2.90 1435 ---- ---- ---- ---- 3.00 .00 3.00 1440 ---- ---- ---- ---- 3.10 -.10 3.20 1445 ---- ---- ---- ---- 3.30 .00 3.30 1450 ---- ---- ---- ---- 3.40 .00 3.40 1455 ---- ---- ---- ---- 3.50 .00 3.50 1460 ---- ---- ---- ---- 3.70 .00 3.70 1465 ---- ---- ---- ---- 3.80 .00 3.80 1470 ---- ---- ---- ---- 4.00 .00 4.00 1475 ---- ---- ---- ---- 4.10 .00 4.10 1480 ---- ---- ---- ---- 4.30 .00 4.30 1485 ---- ---- ---- ---- 4.40 .00 4.40 1490 ---- ---- ---- ---- 4.60 .00 4.60 1495 ---- ---- ---- ---- 4.80 .00 4.80 1500 ---- ---- ---- ---- 4.90 .00 4.90 1505 ---- ---- ---- ---- 5.10 .00 5.10 1510 ---- ---- ---- ---- 5.30 .00 5.30 1515 ---- ---- ---- ---- 5.50 .00 5.50 1520 ---- ---- ---- ---- 5.70 .00 5.70 1525 ---- ---- ---- ---- 5.90 .00 5.90 1530 ---- ---- ---- ---- 6.10 .00 6.10 1535 ---- ---- ---- ---- 6.30 .00 6.30 1540 ---- ---- ---- ---- 6.60 .00 6.60 1545 ---- ---- ---- ---- 6.80 .00 6.80 1550 ---- ---- ---- ---- 7.00 .00 7.00 25 35 1555 ---- ---- ---- ---- 7.30 .00 7.30 1560 ---- ---- ---- ---- 7.50 .00 7.50 1565 ---- ---- ---- ---- 7.80 .00 7.80 1570 ---- ---- ---- ---- 8.10 +.10 8.00 1575 ---- ---- ---- ---- 8.40 +.10 8.30 1580 ---- ---- ---- ---- 8.60 .00 8.60 1585 ---- ---- ---- ---- 8.90 .00 8.90 1590 ---- ---- ---- ---- 9.20 .00 9.20 1595 ---- ---- ---- ---- 9.50 .00 9.50 1600 ---- ---- ---- ---- 9.90 +.10 9.80 1605 ---- ---- ---- ---- 10.20 +.10 10.10 1610 ---- ---- ---- ---- 10.50 .00 10.50 1615 ---- ---- ---- ---- 10.90 +.10 10.80 1620 ---- ---- ---- ---- 11.20 +.10 11.10 1625 ---- ---- ---- ---- 11.60 +.10 11.50 1630 ---- ---- ---- ---- 12.00 +.10 11.90 1635 ---- ---- ---- ---- 12.40 +.10 12.30 1640 ---- ---- ---- ---- 12.70 +.10 12.60 1645 ---- ---- ---- ---- 13.20 +.20 13.00 1650 ---- ---- ---- ---- 13.60 +.10 13.50 1655 ---- ---- ---- ---- 14.00 +.10 13.90 1660 ---- ---- ---- ---- 14.40 +.10 14.30 1665 ---- ---- ---- ---- 14.90 +.20 14.70 1670 ---- ---- ---- ---- 15.30 +.10 15.20 1675 ---- ---- ---- ---- 15.80 +.10 15.70 1680 ---- ---- ---- ---- 16.30 +.20 16.10 1685 ---- ---- ---- ---- 16.80 +.20 16.60 1690 ---- ---- ---- ---- 17.30 +.20 17.10 1695 ---- ---- ---- ---- 17.80 +.10 17.70 1700 ---- ---- ---- ---- 18.40 +.20 18.20 100 1705 ---- ---- ---- ---- 18.90 +.20 18.70 1710 ---- ---- ---- ---- 19.50 +.20 19.30 1715 ---- ---- ---- ---- 20.10 +.30 19.80 1720 ---- ---- ---- ---- 20.60 +.20 20.40 1725 ---- ---- ---- ---- 21.30 +.30 21.00 1730 ---- ---- ---- ---- 21.90 +.30 21.60 1735 ---- ---- ---- ---- 22.50 +.30 22.20 1740 ---- ---- ---- ---- 23.20 +.30 22.90 1745 ---- ---- ---- ---- 23.80 +.30 23.50 1750 ---- ---- ---- ---- 24.50 +.30 24.20 1755 ---- ---- ---- ---- 25.20 +.30 24.90 1760 ---- ---- ---- ---- 25.90 +.30 25.60 1765 ---- ---- ---- ---- 26.60 +.30 26.30 1770 ---- ---- ---- ---- 27.40 +.40 27.00 1775 ---- ---- ---- ---- 28.10 +.30 27.80 1780 ---- ---- ---- ---- 28.90 +.40 28.50 1785 ---- ---- ---- ---- 29.70 +.40 29.30 1790 ---- ---- ---- ---- 30.50 +.40 30.10 1795 ---- ---- ---- ---- 31.30 +.40 30.90 1800 ---- ---- ---- ---- 32.20 +.50 31.70 750 1805 ---- ---- ---- ---- 33.00 +.40 32.60 1810 ---- ---- ---- ---- 33.90 +.40 33.50 1815 ---- ---- ---- ---- 34.80 +.40 34.40 1820 ---- ---- ---- ---- 35.80 +.50 35.30 1825 ---- ---- ---- ---- 36.70 +.50 36.20 150 1830 ---- ---- ---- ---- 37.70 +.50 37.20 1835 ---- ---- ---- ---- 38.70 +.60 38.10 1840 ---- ---- ---- ---- 39.70 +.60 39.10 1845 ---- ---- ---- ---- 40.70 +.50 40.20 1850 ---- ---- ---- ---- 41.80 +.60 41.20 1855 ---- ---- ---- ---- 42.90 +.60 42.30 1860 ---- ---- ---- ---- 44.00 +.60 43.40 1865 ---- ---- ---- ---- 45.20 +.70 44.50 1870 ---- ---- ---- ---- 46.40 +.70 45.70 1875 ---- ---- ---- ---- 47.60 +.70 46.90 1880 ---- ---- ---- ---- 48.80 +.70 48.10 1885 ---- ---- ---- ---- 50.10 +.70 49.40 1890 ---- ---- ---- ---- 51.40 +.70 50.70 1895 ---- ---- ---- ---- 52.80 +.80 52.00 1900 ---- ---- ---- ---- 54.10 +.70 53.40 1905 ---- ---- ---- ---- 55.60 +.80 54.80 1910 ---- ---- ---- ---- 57.00 +.80 56.20 1915 ---- ---- ---- ---- 58.50 +.80 57.70 1920 ---- ---- ---- ---- 60.00 +.80 59.20 1925 ---- ---- ---- ---- 61.60 +.80 60.80 1930 ---- ---- ---- ---- 63.20 +.90 62.30 1935 ---- ---- ---- ---- 64.80 +.90 63.90 1940 ---- ---- ---- ---- 66.50 +.90 65.60 1945 ---- ---- ---- ---- 68.20 +.90 67.30 1950 ---- ---- ---- ---- 69.90 +.90 69.00 1955 ---- ---- ---- ---- 71.70 +.90 70.80 1960 ---- ---- ---- ---- 73.50 +1.00 72.50 1965 ---- ---- ---- ---- 75.30 +.90 74.40 1970 ---- ---- ---- ---- 77.20 +1.00 76.20 1975 ---- ---- ---- ---- 79.10 +.90 78.20 1980 ---- ---- ---- ---- 81.10 +1.00 80.10 1985 ---- ---- ---- ---- 83.10 +1.00 82.10 1990 ---- ---- ---- ---- 85.20 +1.10 84.10 1995 ---- ---- ---- ---- 87.20 +1.00 86.20 2000 ---- ---- ---- ---- 89.40 +1.10 88.30 3 2005 ---- ---- ---- ---- 91.60 +1.10 90.50 2010 ---- ---- ---- ---- 93.80 +1.10 92.70 2015 ---- ---- ---- ---- 96.10 +1.10 95.00 2020 ---- ---- ---- ---- 98.40 +1.10 97.30 2025 ---- ---- ---- ---- 100.80 +1.10 99.70 2030 ---- ---- ---- ---- 103.30 +1.20 102.10 2035 ---- ---- ---- ---- 105.80 +1.20 104.60 2040 ---- ---- ---- ---- 108.40 +1.30 107.10 2045 ---- ---- ---- ---- 111.00 +1.30 109.70 2050 ---- ---- ---- ---- 113.70 +1.40 112.30 2055 ---- ---- ---- ---- 116.50 +1.50 115.00 2060 ---- ---- ---- ---- 119.30 +1.50 117.80 2065 ---- ---- ---- ---- 122.10 +1.50 120.60 2070 ---- ---- ---- ---- 125.00 +1.60 123.40 2075 ---- ---- ---- ---- 128.00 +1.70 126.30 2080 ---- ---- ---- ---- 131.00 +1.80 129.20 2085 ---- ---- ---- ---- 134.00 +1.90 132.10 2090 ---- ---- ---- ---- 137.10 +2.00 135.10 2095 ---- ---- ---- ---- 140.10 +2.00 138.10 2100 ---- ---- ---- ---- 143.20 +2.10 141.10 200 2105 ---- ---- ---- ---- 146.30 +2.10 144.20 2110 ---- ---- ---- ---- 149.50 +2.20 147.30 2115 ---- ---- ---- ---- 152.60 +2.30 150.30 2120 ---- ---- ---- ---- 155.80 +2.30 153.50 2125 ---- ---- ---- ---- 159.00 +2.40 156.60 2130 ---- ---- ---- ---- 162.10 +2.40 159.70 2135 ---- ---- ---- ---- 165.40 +2.50 162.90 2140 ---- ---- ---- ---- 168.60 +2.50 166.10 2145 ---- ---- ---- ---- 171.80 +2.50 169.30 2150 ---- ---- ---- ---- 175.10 +2.60 172.50 600 2155 ---- ---- ---- ---- 178.30 +2.60 175.70 2160 ---- ---- ---- ---- 181.60 +2.60 179.00 2165 ---- ---- ---- ---- 184.90 +2.60 182.30 2170 ---- ---- ---- ---- 188.20 +2.60 185.60 2175 ---- ---- ---- ---- 191.60 +2.70 188.90 2180 ---- ---- ---- ---- 194.90 +2.70 192.20 2185 ---- ---- ---- ---- 198.30 +2.70 195.60 2190 ---- ---- ---- ---- 201.70 +2.70 199.00 2195 ---- ---- ---- ---- 205.10 +2.70 202.40 2200 ---- ---- ---- ---- 208.50 +2.70 205.80 2205 ---- ---- ---- ---- 211.90 +2.70 209.20 2210 ---- ---- ---- ---- 215.40 +2.80 212.60 2215 ---- ---- ---- ---- 218.80 +2.70 216.10 2220 ---- ---- ---- ---- 222.30 +2.70 219.60 2225 ---- ---- ---- ---- 225.80 +2.70 223.10 2230 ---- ---- ---- ---- 229.30 +2.70 226.60 2235 ---- ---- ---- ---- 232.80 +2.70 230.10 2240 ---- ---- ---- ---- 236.40 +2.70 233.70 2245 ---- ---- ---- ---- 239.90 +2.60 237.30 2250 ---- ---- ---- ---- 243.50 +2.60 240.90 2255 ---- ---- ---- ---- 247.10 +2.60 244.50 2260 ---- ---- ---- ---- 250.70 +2.60 248.10 2265 ---- ---- ---- ---- 254.40 +2.60 251.80 2270 ---- ---- ---- ---- 258.00 +2.60 255.40 2275 ---- ---- ---- ---- 261.70 +2.60 259.10 2280 ---- ---- ---- ---- 265.40 +2.60 262.80 2285 ---- ---- ---- ---- 269.10 +2.60 266.50 2290 ---- ---- ---- ---- 272.80 +2.50 270.30 2295 ---- ---- ---- ---- 276.50 +2.50 274.00 2300 ---- ---- ---- ---- 280.30 +2.50 277.80 2305 ---- ---- ---- ---- 284.00 +2.40 281.60 2310 ---- ---- ---- ---- 287.80 +2.40 285.40 2315 ---- ---- ---- ---- 291.60 +2.40 289.20 2320 ---- ---- ---- ---- 295.50 +2.40 293.10 2325 ---- ---- ---- ---- 299.30 +2.40 296.90 2330 ---- ---- ---- ---- 303.20 +2.40 300.80 2335 ---- ---- ---- ---- 307.10 +2.40 304.70 2340 ---- ---- ---- ---- 311.00 +2.40 308.60 2345 ---- ---- ---- ---- 314.90 +2.30 312.60 2350 ---- ---- ---- ---- 318.80 +2.30 316.50 2355 ---- ---- ---- ---- 322.80 +2.30 320.50 2360 ---- ---- ---- ---- 326.70 +2.20 324.50 2365 ---- ---- ---- ---- 330.70 +2.20 328.50 2370 ---- ---- ---- ---- 334.70 +2.20 332.50 2375 ---- ---- ---- ---- 338.80 +2.30 336.50 2380 ---- ---- ---- ---- 342.80 +2.20 340.60 2385 ---- ---- ---- ---- 346.90 +2.30 344.60 2390 ---- ---- ---- ---- 350.90 +2.20 348.70 2395 ---- ---- ---- ---- 355.00 +2.20 352.80 2400 ---- ---- ---- ---- 359.10 +2.20 356.90 2410 ---- ---- ---- ---- 367.40 +2.20 365.20 2420 ---- ---- ---- ---- 375.70 +2.20 373.50 2425 ---- ---- ---- ---- 379.90 +2.20 377.70 2430 ---- ---- ---- ---- 384.10 +2.20 381.90 2440 ---- ---- ---- ---- 392.50 +2.10 390.40 2450 ---- ---- ---- ---- 401.00 +2.10 398.90 2460 ---- ---- ---- ---- 409.60 +2.20 407.40 2470 ---- ---- ---- ---- 418.20 +2.20 416.00 2475 ---- ---- ---- ---- 422.50 +2.20 420.30 2480 ---- ---- ---- ---- 426.80 +2.20 424.60 2490 ---- ---- ---- ---- 435.50 +2.20 433.30 2500 ---- ---- ---- ---- 444.30 +2.20 442.10 2525 ---- ---- ---- ---- 466.30 +2.20 464.10 2550 ---- ---- ---- ---- 488.60 +2.30 486.30 2575 ---- ---- ---- ---- 511.10 +2.30 508.80 2600 ---- ---- ---- ---- 533.90 +2.40 531.50 2625 ---- ---- ---- ---- 556.80 +2.40 554.40 2650 ---- ---- ---- ---- 580.00 +2.60 577.40 2675 ---- ---- ---- ---- 603.30 +2.60 600.70 2700 ---- ---- ---- ---- 626.70 +2.70 624.00 3000 ---- ---- ---- ---- 916.10 +3.30 912.80 3450 ---- ---- ---- ---- 1364.50 +3.50 1361.00 3475 ---- ---- ---- ---- 1389.50 +3.50 1386.00 3500 ---- ---- ---- ---- 1414.50 +3.50 1411.00 4000 ---- ---- ---- ---- 1914.50 +3.50 1911.00 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 10.40 +.20 10.20 1625 ---- ---- ---- ---- 12.20 +.20 12.00 1650 ---- ---- ---- ---- 14.20 +.20 14.00 1675 ---- ---- ---- ---- 16.40 +.20 16.20 1700 ---- ---- ---- ---- 19.00 +.30 18.70 1725 ---- ---- ---- ---- 21.90 +.30 21.60 1750 ---- ---- ---- ---- 25.20 +.40 24.80 1775 ---- ---- ---- ---- 28.80 +.40 28.40 1780 ---- ---- ---- ---- 29.50 +.40 29.10 1790 ---- ---- ---- ---- 31.10 +.40 30.70 1800 ---- ---- ---- ---- 32.80 +.50 32.30 1810 ---- ---- ---- ---- 34.50 +.50 34.00 1820 ---- ---- ---- ---- 36.30 +.50 35.80 1825 ---- ---- ---- ---- 37.20 +.50 36.70 1830 ---- ---- ---- ---- 38.20 +.50 37.70 1840 ---- ---- ---- ---- 40.10 +.50 39.60 1850 ---- ---- ---- ---- 42.20 +.60 41.60 1860 ---- ---- ---- ---- 44.30 +.60 43.70 1870 ---- ---- ---- ---- 46.60 +.70 45.90 1875 ---- ---- ---- ---- 47.70 +.60 47.10 1880 ---- ---- ---- ---- 48.90 +.60 48.30 1885 ---- ---- ---- ---- 50.10 +.60 49.50 1890 ---- ---- ---- ---- 51.40 +.70 50.70 1895 ---- ---- ---- ---- 52.60 +.60 52.00 1900 ---- ---- ---- ---- 54.00 +.80 53.20 1905 ---- ---- ---- ---- 55.30 +.70 54.60 1910 ---- ---- ---- ---- 56.70 +.80 55.90 1915 ---- ---- ---- ---- 58.10 +.80 57.30 1920 ---- ---- ---- ---- 59.50 +.80 58.70 1925 ---- ---- ---- ---- 61.00 +.80 60.20 1930 ---- ---- ---- ---- 62.50 +.80 61.70 1935 ---- ---- ---- ---- 64.00 +.80 63.20 1940 ---- ---- ---- ---- 65.60 +.80 64.80 1945 ---- ---- ---- ---- 67.20 +.90 66.30 1950 ---- ---- ---- ---- 68.80 +.80 68.00 1955 ---- ---- ---- ---- 70.50 +.90 69.60 1960 ---- ---- ---- ---- 72.30 +1.00 71.30 1965 ---- ---- ---- ---- 74.00 +.90 73.10 1970 ---- ---- ---- ---- 75.80 +.90 74.90 1975 ---- ---- ---- ---- 77.60 +.90 76.70 1980 ---- ---- ---- ---- 79.50 +1.00 78.50 1985 ---- ---- ---- ---- 81.40 +1.00 80.40 1990 ---- ---- ---- ---- 83.40 +1.00 82.40 1995 ---- ---- ---- ---- 85.40 +1.10 84.30 2000 ---- ---- ---- ---- 87.40 +1.10 86.30 2005 ---- ---- ---- ---- 89.40 +1.00 88.40 2010 ---- ---- ---- ---- 91.50 +1.10 90.40 2015 ---- ---- ---- ---- 93.60 +1.10 92.50 2020 ---- ---- ---- ---- 95.80 +1.10 94.70 2025 ---- ---- ---- ---- 98.00 +1.10 96.90 2030 ---- ---- ---- ---- 100.20 +1.10 99.10 2035 ---- ---- ---- ---- 102.50 +1.20 101.30 2040 ---- ---- ---- ---- 104.80 +1.20 103.60 2045 ---- ---- ---- ---- 107.20 +1.20 106.00 2050 ---- ---- ---- ---- 109.50 +1.20 108.30 2055 ---- ---- ---- ---- 112.00 +1.30 110.70 2060 ---- ---- ---- ---- 114.40 +1.20 113.20 2065 ---- ---- ---- ---- 116.90 +1.30 115.60 2070 ---- ---- ---- ---- 119.40 +1.30 118.10 2075 ---- ---- ---- ---- 122.00 +1.30 120.70 2080 ---- ---- ---- ---- 124.60 +1.30 123.30 2085 ---- ---- ---- ---- 127.30 +1.40 125.90 2090 ---- ---- ---- ---- 129.90 +1.30 128.60 2095 ---- ---- ---- ---- 132.70 +1.40 131.30 2100 ---- ---- ---- ---- 135.40 +1.40 134.00 2105 ---- ---- ---- ---- 138.20 +1.40 136.80 2110 ---- ---- ---- ---- 141.00 +1.40 139.60 2115 ---- ---- ---- ---- 143.90 +1.50 142.40 2120 ---- ---- ---- ---- 146.80 +1.50 145.30 2125 ---- ---- ---- ---- 149.70 +1.50 148.20 2130 ---- ---- ---- ---- 152.70 +1.50 151.20 2135 ---- ---- ---- ---- 155.70 +1.50 154.20 2140 ---- ---- ---- ---- 158.80 +1.60 157.20 2145 ---- ---- ---- ---- 161.80 +1.50 160.30 2150 ---- ---- ---- ---- 164.90 +1.60 163.30 2155 ---- ---- ---- ---- 168.10 +1.60 166.50 2160 ---- ---- ---- ---- 171.20 +1.60 169.60 2165 ---- ---- ---- ---- 174.40 +1.60 172.80 2170 ---- ---- ---- ---- 177.70 +1.70 176.00 2175 ---- ---- ---- ---- 180.90 +1.60 179.30 2180 ---- ---- ---- ---- 184.20 +1.70 182.50 2185 ---- ---- ---- ---- 187.50 +1.70 185.80 2190 ---- ---- ---- ---- 190.90 +1.70 189.20 2195 ---- ---- ---- ---- 194.30 +1.80 192.50 2200 ---- ---- ---- ---- 197.70 +1.80 195.90 2205 ---- ---- ---- ---- 201.10 +1.80 199.30 2210 ---- ---- ---- ---- 204.50 +1.70 202.80 2215 ---- ---- ---- ---- 208.00 +1.80 206.20 2220 ---- ---- ---- ---- 211.50 +1.80 209.70 2225 ---- ---- ---- ---- 215.10 +1.90 213.20 2230 ---- ---- ---- ---- 218.60 +1.90 216.70 2235 ---- ---- ---- ---- 222.20 +1.90 220.30 2240 ---- ---- ---- ---- 225.80 +1.90 223.90 2245 ---- ---- ---- ---- 229.40 +1.90 227.50 2250 ---- ---- ---- ---- 233.00 +1.90 231.10 2255 ---- ---- ---- ---- 236.70 +1.90 234.80 2260 ---- ---- ---- ---- 240.40 +2.00 238.40 2265 ---- ---- ---- ---- 244.10 +2.00 242.10 2270 ---- ---- ---- ---- 247.80 +2.00 245.80 2275 ---- ---- ---- ---- 251.60 +2.00 249.60 2280 ---- ---- ---- ---- 255.30 +2.00 253.30 2285 ---- ---- ---- ---- 259.10 +2.00 257.10 2290 ---- ---- ---- ---- 262.90 +2.00 260.90 2295 ---- ---- ---- ---- 266.70 +2.00 264.70 2300 ---- ---- ---- ---- 270.60 +2.10 268.50 2305 ---- ---- ---- ---- 274.40 +2.00 272.40 2310 ---- ---- ---- ---- 278.30 +2.10 276.20 2315 ---- ---- ---- ---- 282.20 +2.10 280.10 2320 ---- ---- ---- ---- 286.10 +2.10 284.00 2325 ---- ---- ---- ---- 290.00 +2.10 287.90 2330 ---- ---- ---- ---- 293.90 +2.10 291.80 2335 ---- ---- ---- ---- 297.90 +2.20 295.70 2340 ---- ---- ---- ---- 301.90 +2.20 299.70 2345 ---- ---- ---- ---- 305.80 +2.10 303.70 2350 ---- ---- ---- ---- 309.80 +2.20 307.60 2355 ---- ---- ---- ---- 313.90 +2.30 311.60 2360 ---- ---- ---- ---- 317.90 +2.20 315.70 2365 ---- ---- ---- ---- 321.90 +2.20 319.70 2370 ---- ---- ---- ---- 326.00 +2.30 323.70 2375 ---- ---- ---- ---- 330.00 +2.20 327.80 2380 ---- ---- ---- ---- 334.10 +2.30 331.80 2385 ---- ---- ---- ---- 338.20 +2.30 335.90 2390 ---- ---- ---- ---- 342.30 +2.30 340.00 2395 ---- ---- ---- ---- 346.40 +2.30 344.10 2400 ---- ---- ---- ---- 350.60 +2.30 348.30 2405 ---- ---- ---- ---- 354.70 +2.30 352.40 2410 ---- ---- ---- ---- 358.90 +2.40 356.50 2420 ---- ---- ---- ---- 367.20 +2.30 364.90 2425 ---- ---- ---- ---- 371.40 +2.40 369.00 2430 ---- ---- ---- ---- 375.60 +2.40 373.20 2440 ---- ---- ---- ---- 384.10 +2.40 381.70 2450 ---- ---- ---- ---- 392.50 +2.40 390.10 2460 ---- ---- ---- ---- 401.10 +2.50 398.60 2470 ---- ---- ---- ---- 409.60 +2.40 407.20 2475 ---- ---- ---- ---- 413.90 +2.40 411.50 2480 ---- ---- ---- ---- 418.30 +2.50 415.80 2490 ---- ---- ---- ---- 426.90 +2.50 424.40 2500 ---- ---- ---- ---- 435.60 +2.50 433.10 2510 ---- ---- ---- ---- 444.30 +2.50 441.80 2525 ---- ---- ---- ---- 457.50 +2.60 454.90 2550 ---- ---- ---- ---- 479.60 +2.60 477.00 2575 ---- ---- ---- ---- 501.90 +2.70 499.20 2600 ---- ---- ---- ---- 524.40 +2.70 521.70 2625 ---- ---- ---- ---- 547.10 +2.80 544.30 2650 ---- ---- ---- ---- 569.90 +2.80 567.10 2675 ---- ---- ---- ---- 592.90 +2.80 590.10 2700 ---- ---- ---- ---- 616.10 +2.90 613.20 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 11.80 +.20 11.60 1625 ---- ---- ---- ---- 13.70 +.20 13.50 1650 ---- ---- ---- ---- 15.90 +.20 15.70 1675 ---- ---- ---- ---- 18.30 +.20 18.10 1700 ---- ---- ---- ---- 21.10 +.30 20.80 1725 ---- ---- ---- ---- 24.10 +.30 23.80 1750 ---- ---- ---- ---- 27.50 +.40 27.10 1775 ---- ---- ---- ---- 31.30 +.40 30.90 1780 ---- ---- ---- ---- 32.10 +.40 31.70 1790 ---- ---- ---- ---- 33.70 +.40 33.30 1800 ---- ---- ---- ---- 35.50 +.50 35.00 1810 ---- ---- ---- ---- 37.30 +.50 36.80 1820 ---- ---- ---- ---- 39.10 +.50 38.60 1825 ---- ---- ---- ---- 40.10 +.60 39.50 1830 ---- ---- ---- ---- 41.10 +.60 40.50 1840 ---- ---- ---- ---- 43.10 +.60 42.50 1850 ---- ---- ---- ---- 45.20 +.60 44.60 1860 ---- ---- ---- ---- 47.40 +.60 46.80 1870 ---- ---- ---- ---- 49.70 +.70 49.00 1880 ---- ---- ---- ---- 52.10 +.70 51.40 1885 ---- ---- ---- ---- 53.30 +.70 52.60 1890 ---- ---- ---- ---- 54.60 +.70 53.90 1895 ---- ---- ---- ---- 55.90 +.70 55.20 1900 ---- ---- ---- ---- 57.20 +.70 56.50 1905 ---- ---- ---- ---- 58.60 +.80 57.80 1910 ---- ---- ---- ---- 60.00 +.80 59.20 1915 ---- ---- ---- ---- 61.40 +.80 60.60 1920 ---- ---- ---- ---- 62.90 +.80 62.10 1925 ---- ---- ---- ---- 64.40 +.80 63.60 1930 ---- ---- ---- ---- 65.90 +.80 65.10 1935 ---- ---- ---- ---- 67.50 +.90 66.60 1940 ---- ---- ---- ---- 69.10 +.90 68.20 1945 ---- ---- ---- ---- 70.70 +.90 69.80 1950 ---- ---- ---- ---- 72.40 +.90 71.50 1955 ---- ---- ---- ---- 74.10 +.90 73.20 1960 ---- ---- ---- ---- 75.80 +.90 74.90 1965 ---- ---- ---- ---- 77.60 +.90 76.70 1970 ---- ---- ---- ---- 79.40 +.90 78.50 1975 ---- ---- ---- ---- 81.30 +1.00 80.30 1980 ---- ---- ---- ---- 83.20 +1.00 82.20 1985 ---- ---- ---- ---- 85.10 +1.00 84.10 1990 ---- ---- ---- ---- 87.10 +1.10 86.00 1995 ---- ---- ---- ---- 89.10 +1.10 88.00 2000 ---- ---- ---- ---- 91.10 +1.00 90.10 2005 ---- ---- ---- ---- 93.20 +1.10 92.10 2010 ---- ---- ---- ---- 95.30 +1.10 94.20 2015 ---- ---- ---- ---- 97.40 +1.10 96.30 2020 ---- ---- ---- ---- 99.60 +1.10 98.50 2025 ---- ---- ---- ---- 101.80 +1.10 100.70 2030 ---- ---- ---- ---- 104.10 +1.20 102.90 2035 ---- ---- ---- ---- 106.40 +1.20 105.20 2040 ---- ---- ---- ---- 108.70 +1.20 107.50 2045 ---- ---- ---- ---- 111.00 +1.20 109.80 2050 ---- ---- ---- ---- 113.40 +1.20 112.20 2055 ---- ---- ---- ---- 115.90 +1.30 114.60 2060 ---- ---- ---- ---- 118.30 +1.20 117.10 2065 ---- ---- ---- ---- 120.80 +1.20 119.60 2070 ---- ---- ---- ---- 123.40 +1.30 122.10 2075 ---- ---- ---- ---- 126.00 +1.40 124.60 2080 ---- ---- ---- ---- 128.60 +1.40 127.20 2085 ---- ---- ---- ---- 131.20 +1.30 129.90 2090 ---- ---- ---- ---- 133.90 +1.30 132.60 2095 ---- ---- ---- ---- 136.70 +1.40 135.30 2100 ---- ---- ---- ---- 139.40 +1.40 138.00 2105 ---- ---- ---- ---- 142.20 +1.40 140.80 2110 ---- ---- ---- ---- 145.00 +1.40 143.60 2115 ---- ---- ---- ---- 147.90 +1.40 146.50 2120 ---- ---- ---- ---- 150.80 +1.50 149.30 2125 ---- ---- ---- ---- 153.80 +1.50 152.30 2130 ---- ---- ---- ---- 156.70 +1.50 155.20 2135 ---- ---- ---- ---- 159.80 +1.60 158.20 2140 ---- ---- ---- ---- 162.80 +1.60 161.20 2145 ---- ---- ---- ---- 165.90 +1.60 164.30 2150 ---- ---- ---- ---- 169.00 +1.60 167.40 2155 ---- ---- ---- ---- 172.10 +1.60 170.50 2160 ---- ---- ---- ---- 175.30 +1.60 173.70 2165 ---- ---- ---- ---- 178.50 +1.60 176.90 2170 ---- ---- ---- ---- 181.70 +1.60 180.10 2175 ---- ---- ---- ---- 185.00 +1.70 183.30 2180 ---- ---- ---- ---- 188.30 +1.70 186.60 2185 ---- ---- ---- ---- 191.60 +1.70 189.90 2190 ---- ---- ---- ---- 194.90 +1.70 193.20 2195 ---- ---- ---- ---- 198.30 +1.70 196.60 2200 ---- ---- ---- ---- 201.70 +1.80 199.90 2205 ---- ---- ---- ---- 205.10 +1.70 203.40 2210 ---- ---- ---- ---- 208.60 +1.80 206.80 2215 ---- ---- ---- ---- 212.00 +1.80 210.20 2220 ---- ---- ---- ---- 215.50 +1.80 213.70 2225 ---- ---- ---- ---- 219.10 +1.90 217.20 2230 ---- ---- ---- ---- 222.60 +1.80 220.80 2235 ---- ---- ---- ---- 226.20 +1.90 224.30 2240 ---- ---- ---- ---- 229.80 +1.90 227.90 2245 ---- ---- ---- ---- 233.40 +1.90 231.50 2250 ---- ---- ---- ---- 237.00 +1.90 235.10 2255 ---- ---- ---- ---- 240.70 +1.90 238.80 2260 ---- ---- ---- ---- 244.30 +1.90 242.40 2265 ---- ---- ---- ---- 248.00 +1.90 246.10 2270 ---- ---- ---- ---- 251.80 +2.00 249.80 2275 ---- ---- ---- ---- 255.50 +2.00 253.50 2280 ---- ---- ---- ---- 259.20 +1.90 257.30 2285 ---- ---- ---- ---- 263.00 +2.00 261.00 2290 ---- ---- ---- ---- 266.80 +2.00 264.80 2295 ---- ---- ---- ---- 270.60 +2.00 268.60 2300 ---- ---- ---- ---- 274.40 +2.00 272.40 2305 ---- ---- ---- ---- 278.30 +2.10 276.20 2310 ---- ---- ---- ---- 282.10 +2.00 280.10 2315 ---- ---- ---- ---- 286.00 +2.10 283.90 2320 ---- ---- ---- ---- 289.90 +2.10 287.80 2325 ---- ---- ---- ---- 293.80 +2.10 291.70 2330 ---- ---- ---- ---- 297.70 +2.10 295.60 2335 ---- ---- ---- ---- 301.70 +2.10 299.60 2340 ---- ---- ---- ---- 305.60 +2.10 303.50 2345 ---- ---- ---- ---- 309.60 +2.10 307.50 2350 ---- ---- ---- ---- 313.60 +2.20 311.40 2360 ---- ---- ---- ---- 321.60 +2.20 319.40 2370 ---- ---- ---- ---- 329.60 +2.20 327.40 2380 ---- ---- ---- ---- 337.80 +2.30 335.50 2390 ---- ---- ---- ---- 345.90 +2.20 343.70 2400 ---- ---- ---- ---- 354.10 +2.20 351.90 2410 ---- ---- ---- ---- 362.40 +2.30 360.10 2420 ---- ---- ---- ---- 370.70 +2.30 368.40 2425 ---- ---- ---- ---- 374.90 +2.30 372.60 2430 ---- ---- ---- ---- 379.10 +2.30 376.80 2440 ---- ---- ---- ---- 387.50 +2.40 385.10 2450 ---- ---- ---- ---- 395.90 +2.30 393.60 2475 ---- ---- ---- ---- 417.30 +2.50 414.80 2500 ---- ---- ---- ---- 438.80 +2.50 436.30 2525 ---- ---- ---- ---- 460.60 +2.50 458.10 2550 ---- ---- ---- ---- 482.60 +2.60 480.00 2575 ---- ---- ---- ---- 504.80 +2.60 502.20 2600 ---- ---- ---- ---- 527.20 +2.60 524.60 2625 ---- ---- ---- ---- 549.80 +2.70 547.10 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 12.20 +.20 12.00 1625 ---- ---- ---- ---- 14.10 +.20 13.90 1650 ---- ---- ---- ---- 16.20 +.20 16.00 1675 ---- ---- ---- ---- 18.60 +.20 18.40 1700 ---- ---- ---- ---- 21.30 +.30 21.00 1725 ---- ---- ---- ---- 24.30 +.30 24.00 1750 ---- ---- ---- ---- 27.60 +.40 27.20 1775 ---- ---- ---- ---- 31.30 +.40 30.90 1800 ---- ---- ---- ---- 35.30 +.50 34.80 1810 ---- ---- ---- ---- 37.00 +.40 36.60 1820 ---- ---- ---- ---- 38.80 +.50 38.30 1825 ---- ---- ---- ---- 39.80 +.60 39.20 1830 ---- ---- ---- ---- 40.70 +.50 40.20 1840 ---- ---- ---- ---- 42.60 +.50 42.10 1850 ---- ---- ---- ---- 44.60 +.50 44.10 1860 ---- ---- ---- ---- 46.70 +.60 46.10 1870 ---- ---- ---- ---- 48.90 +.60 48.30 1880 ---- ---- ---- ---- 51.20 +.70 50.50 1890 ---- ---- ---- ---- 53.50 +.70 52.80 1900 ---- ---- ---- ---- 56.00 +.70 55.30 1905 ---- ---- ---- ---- 57.30 +.70 56.60 1910 ---- ---- ---- ---- 58.60 +.80 57.80 1915 ---- ---- ---- ---- 59.90 +.70 59.20 1920 ---- ---- ---- ---- 61.30 +.80 60.50 1925 ---- ---- ---- ---- 62.70 +.80 61.90 1930 ---- ---- ---- ---- 64.10 +.80 63.30 1935 ---- ---- ---- ---- 65.50 +.70 64.80 1940 ---- ---- ---- ---- 67.00 +.80 66.20 1945 ---- ---- ---- ---- 68.60 +.90 67.70 1950 ---- ---- ---- ---- 70.10 +.80 69.30 1955 ---- ---- ---- ---- 71.70 +.80 70.90 1960 ---- ---- ---- ---- 73.40 +.90 72.50 1965 ---- ---- ---- ---- 75.00 +.90 74.10 1970 ---- ---- ---- ---- 76.70 +.90 75.80 1975 ---- ---- ---- ---- 78.50 +1.00 77.50 1980 ---- ---- ---- ---- 80.20 +.90 79.30 1985 ---- ---- ---- ---- 82.00 +.90 81.10 1990 ---- ---- ---- ---- 83.90 +1.00 82.90 1995 ---- ---- ---- ---- 85.80 +1.00 84.80 2000 ---- ---- ---- ---- 87.70 +1.00 86.70 2005 ---- ---- ---- ---- 89.70 +1.10 88.60 2010 ---- ---- ---- ---- 91.60 +1.00 90.60 2015 ---- ---- ---- ---- 93.70 +1.10 92.60 2020 ---- ---- ---- ---- 95.70 +1.00 94.70 2025 ---- ---- ---- ---- 97.80 +1.00 96.80 2030 ---- ---- ---- ---- 100.00 +1.10 98.90 2035 ---- ---- ---- ---- 102.10 +1.10 101.00 2040 ---- ---- ---- ---- 104.30 +1.10 103.20 2045 ---- ---- ---- ---- 106.60 +1.20 105.40 2050 ---- ---- ---- ---- 108.80 +1.10 107.70 2055 ---- ---- ---- ---- 111.10 +1.10 110.00 2060 ---- ---- ---- ---- 113.50 +1.20 112.30 2065 ---- ---- ---- ---- 115.90 +1.30 114.60 2070 ---- ---- ---- ---- 118.30 +1.30 117.00 2075 ---- ---- ---- ---- 120.70 +1.20 119.50 2080 ---- ---- ---- ---- 123.20 +1.30 121.90 2085 ---- ---- ---- ---- 125.70 +1.30 124.40 2090 ---- ---- ---- ---- 128.30 +1.30 127.00 2095 ---- ---- ---- ---- 130.90 +1.30 129.60 2100 ---- ---- ---- ---- 133.50 +1.30 132.20 2105 ---- ---- ---- ---- 136.20 +1.40 134.80 2110 ---- ---- ---- ---- 138.90 +1.40 137.50 2115 ---- ---- ---- ---- 141.60 +1.40 140.20 2120 ---- ---- ---- ---- 144.40 +1.40 143.00 2125 ---- ---- ---- ---- 147.20 +1.40 145.80 2130 ---- ---- ---- ---- 150.10 +1.50 148.60 2135 ---- ---- ---- ---- 153.00 +1.50 151.50 2140 ---- ---- ---- ---- 155.90 +1.50 154.40 2145 ---- ---- ---- ---- 158.90 +1.50 157.40 2150 ---- ---- ---- ---- 161.90 +1.60 160.30 2155 ---- ---- ---- ---- 164.90 +1.50 163.40 2160 ---- ---- ---- ---- 167.90 +1.50 166.40 2165 ---- ---- ---- ---- 171.00 +1.50 169.50 2170 ---- ---- ---- ---- 174.10 +1.50 172.60 2175 ---- ---- ---- ---- 177.30 +1.60 175.70 2180 ---- ---- ---- ---- 180.50 +1.60 178.90 2185 ---- ---- ---- ---- 183.70 +1.60 182.10 2190 ---- ---- ---- ---- 186.90 +1.60 185.30 2195 ---- ---- ---- ---- 190.20 +1.70 188.50 2200 ---- ---- ---- ---- 193.50 +1.70 191.80 2205 ---- ---- ---- ---- 196.80 +1.70 195.10 2210 ---- ---- ---- ---- 200.10 +1.70 198.40 2215 ---- ---- ---- ---- 203.50 +1.70 201.80 2220 ---- ---- ---- ---- 206.90 +1.80 205.10 2225 ---- ---- ---- ---- 210.30 +1.80 208.50 2230 ---- ---- ---- ---- 213.70 +1.80 211.90 2235 ---- ---- ---- ---- 217.10 +1.70 215.40 2240 ---- ---- ---- ---- 220.60 +1.80 218.80 2245 ---- ---- ---- ---- 224.10 +1.80 222.30 2250 ---- ---- ---- ---- 227.60 +1.80 225.80 2255 ---- ---- ---- ---- 231.10 +1.80 229.30 2260 ---- ---- ---- ---- 234.70 +1.90 232.80 2265 ---- ---- ---- ---- 238.30 +1.90 236.40 2270 ---- ---- ---- ---- 241.80 +1.80 240.00 2275 ---- ---- ---- ---- 245.40 +1.80 243.60 2280 ---- ---- ---- ---- 249.10 +1.90 247.20 2285 ---- ---- ---- ---- 252.70 +1.90 250.80 2290 ---- ---- ---- ---- 256.40 +2.00 254.40 2295 ---- ---- ---- ---- 260.00 +1.90 258.10 2300 ---- ---- ---- ---- 263.70 +1.90 261.80 2305 ---- ---- ---- ---- 267.40 +1.90 265.50 2310 ---- ---- ---- ---- 271.20 +2.00 269.20 2315 ---- ---- ---- ---- 274.90 +2.00 272.90 2320 ---- ---- ---- ---- 278.70 +2.00 276.70 2325 ---- ---- ---- ---- 282.50 +2.10 280.40 2330 ---- ---- ---- ---- 286.30 +2.10 284.20 2335 ---- ---- ---- ---- 290.10 +2.10 288.00 2340 ---- ---- ---- ---- 293.90 +2.10 291.80 2345 ---- ---- ---- ---- 297.70 +2.00 295.70 2350 ---- ---- ---- ---- 301.60 +2.10 299.50 2355 ---- ---- ---- ---- 305.50 +2.10 303.40 2360 ---- ---- ---- ---- 309.40 +2.10 307.30 2370 ---- ---- ---- ---- 317.20 +2.10 315.10 2380 ---- ---- ---- ---- 325.10 +2.20 322.90 2390 ---- ---- ---- ---- 333.00 +2.20 330.80 2400 ---- ---- ---- ---- 341.00 +2.20 338.80 2410 ---- ---- ---- ---- 349.00 +2.20 346.80 2420 ---- ---- ---- ---- 357.10 +2.20 354.90 2425 ---- ---- ---- ---- 361.20 +2.30 358.90 2430 ---- ---- ---- ---- 365.30 +2.30 363.00 2440 ---- ---- ---- ---- 373.50 +2.30 371.20 2450 ---- ---- ---- ---- 381.70 +2.30 379.40 2460 ---- ---- ---- ---- 390.00 +2.30 387.70 2475 ---- ---- ---- ---- 402.60 +2.40 400.20 2500 ---- ---- ---- ---- 423.60 +2.40 421.20 2525 ---- ---- ---- ---- 445.00 +2.50 442.50 2550 ---- ---- ---- ---- 466.60 +2.50 464.10 2575 ---- ---- ---- ---- 488.40 +2.60 485.80 2600 ---- ---- ---- ---- 510.40 +2.60 507.80 2625 ---- ---- ---- ---- 532.70 +2.70 530.00 2650 ---- ---- ---- ---- 555.10 +2.70 552.40 OG APR25 Gold Option PUT 1650 ---- ---- ---- ---- 17.50 +.20 17.30 1675 ---- ---- ---- ---- 20.00 +.20 19.80 1700 ---- ---- ---- ---- 22.90 +.30 22.60 1725 ---- ---- ---- ---- 26.00 +.30 25.70 1750 ---- ---- ---- ---- 29.50 +.40 29.10 1775 ---- ---- ---- ---- 33.30 +.40 32.90 1800 ---- ---- ---- ---- 37.50 +.50 37.00 1825 ---- ---- ---- ---- 42.10 +.50 41.60 1830 ---- ---- ---- ---- 43.10 +.60 42.50 1840 ---- ---- ---- ---- 45.10 +.60 44.50 1850 ---- ---- ---- ---- 47.10 +.50 46.60 1860 ---- ---- ---- ---- 49.30 +.60 48.70 1870 ---- ---- ---- ---- 51.50 +.60 50.90 1880 ---- ---- ---- ---- 53.80 +.60 53.20 1890 ---- ---- ---- ---- 56.30 +.70 55.60 1900 ---- ---- ---- ---- 58.80 +.70 58.10 1910 ---- ---- ---- ---- 61.40 +.70 60.70 1920 ---- ---- ---- ---- 64.10 +.70 63.40 1925 ---- ---- ---- ---- 65.50 ---- ---- 1930 ---- ---- ---- ---- 67.00 +.80 66.20 1935 ---- ---- ---- ---- 68.50 +.80 67.70 1940 ---- ---- ---- ---- 70.00 +.90 69.10 1945 ---- ---- ---- ---- 71.50 +.80 70.70 1950 ---- ---- ---- ---- 73.10 +.90 72.20 1955 ---- ---- ---- ---- 74.70 +.90 73.80 1960 ---- ---- ---- ---- 76.30 +.90 75.40 1965 ---- ---- ---- ---- 78.00 +.90 77.10 1970 ---- ---- ---- ---- 79.70 +.90 78.80 1975 ---- ---- ---- ---- 81.40 +.90 80.50 1980 ---- ---- ---- ---- 83.20 +.90 82.30 1985 ---- ---- ---- ---- 85.00 +.90 84.10 1990 ---- ---- ---- ---- 86.90 +1.00 85.90 1995 ---- ---- ---- ---- 88.80 +1.00 87.80 2000 ---- ---- ---- ---- 90.80 +1.00 89.80 2005 ---- ---- ---- ---- 92.70 +1.00 91.70 2010 ---- ---- ---- ---- 94.80 +1.10 93.70 2015 ---- ---- ---- ---- 96.80 +1.00 95.80 2020 ---- ---- ---- ---- 98.90 +1.10 97.80 2025 ---- ---- ---- ---- 101.00 +1.10 99.90 2030 ---- ---- ---- ---- 103.20 +1.10 102.10 2035 ---- ---- ---- ---- 105.30 +1.10 104.20 2040 ---- ---- ---- ---- 107.60 +1.20 106.40 2045 ---- ---- ---- ---- 109.80 +1.10 108.70 2050 ---- ---- ---- ---- 112.10 +1.20 110.90 2055 ---- ---- ---- ---- 114.40 +1.20 113.20 2060 ---- ---- ---- ---- 116.80 +1.20 115.60 2065 ---- ---- ---- ---- 119.20 +1.30 117.90 2070 ---- ---- ---- ---- 121.60 +1.30 120.30 2075 ---- ---- ---- ---- 124.00 +1.20 122.80 2080 ---- ---- ---- ---- 126.50 +1.20 125.30 2085 ---- ---- ---- ---- 129.10 +1.30 127.80 2090 ---- ---- ---- ---- 131.60 +1.30 130.30 2095 ---- ---- ---- ---- 134.20 +1.30 132.90 2100 ---- ---- ---- ---- 136.90 +1.40 135.50 2105 ---- ---- ---- ---- 139.50 +1.30 138.20 2110 ---- ---- ---- ---- 142.20 +1.30 140.90 2115 ---- ---- ---- ---- 145.00 +1.40 143.60 2120 ---- ---- ---- ---- 147.80 +1.40 146.40 2125 ---- ---- ---- ---- 150.60 +1.40 149.20 2130 ---- ---- ---- ---- 153.40 +1.40 152.00 2135 ---- ---- ---- ---- 156.30 +1.40 154.90 2140 ---- ---- ---- ---- 159.20 +1.40 157.80 2145 ---- ---- ---- ---- 162.20 +1.50 160.70 2150 ---- ---- ---- ---- 165.20 +1.50 163.70 2155 ---- ---- ---- ---- 168.20 +1.50 166.70 2160 ---- ---- ---- ---- 171.30 +1.50 169.80 2165 ---- ---- ---- ---- 174.40 +1.60 172.80 2170 ---- ---- ---- ---- 177.50 +1.60 175.90 2175 ---- ---- ---- ---- 180.60 +1.50 179.10 2180 ---- ---- ---- ---- 183.80 +1.60 182.20 2185 ---- ---- ---- ---- 187.00 +1.60 185.40 2190 ---- ---- ---- ---- 190.30 +1.70 188.60 2195 ---- ---- ---- ---- 193.50 +1.60 191.90 2200 ---- ---- ---- ---- 196.80 +1.60 195.20 2205 ---- ---- ---- ---- 200.10 +1.70 198.40 2210 ---- ---- ---- ---- 203.50 +1.70 201.80 2215 ---- ---- ---- ---- 206.80 +1.70 205.10 2220 ---- ---- ---- ---- 210.20 +1.70 208.50 2225 ---- ---- ---- ---- 213.60 +1.70 211.90 2230 ---- ---- ---- ---- 217.00 +1.70 215.30 2235 ---- ---- ---- ---- 220.50 +1.80 218.70 2240 ---- ---- ---- ---- 223.90 +1.80 222.10 2245 ---- ---- ---- ---- 227.40 +1.80 225.60 2250 ---- ---- ---- ---- 230.90 +1.80 229.10 2255 ---- ---- ---- ---- 234.40 +1.80 232.60 2260 ---- ---- ---- ---- 238.00 +1.90 236.10 2265 ---- ---- ---- ---- 241.50 +1.80 239.70 2270 ---- ---- ---- ---- 245.10 +1.80 243.30 2275 ---- ---- ---- ---- 248.70 +1.90 246.80 2280 ---- ---- ---- ---- 252.30 +1.90 250.40 2285 ---- ---- ---- ---- 256.00 +1.90 254.10 2290 ---- ---- ---- ---- 259.60 +1.90 257.70 2295 ---- ---- ---- ---- 263.30 +2.00 261.30 2300 ---- ---- ---- ---- 267.00 +2.00 265.00 2305 ---- ---- ---- ---- 270.70 +2.00 268.70 2310 ---- ---- ---- ---- 274.40 +2.00 272.40 2315 ---- ---- ---- ---- 278.10 +2.00 276.10 2320 ---- ---- ---- ---- 281.90 +2.00 279.90 2325 ---- ---- ---- ---- 285.60 +2.00 283.60 2330 ---- ---- ---- ---- 289.40 +2.00 287.40 2335 ---- ---- ---- ---- 293.20 +2.00 291.20 2340 ---- ---- ---- ---- 297.00 +2.00 295.00 2345 ---- ---- ---- ---- 300.90 +2.10 298.80 2350 ---- ---- ---- ---- 304.70 +2.00 302.70 2355 ---- ---- ---- ---- 308.60 +2.10 306.50 2360 ---- ---- ---- ---- 312.50 +2.10 310.40 2370 ---- ---- ---- ---- 320.20 +2.10 318.10 2380 ---- ---- ---- ---- 328.10 +2.10 326.00 2390 ---- ---- ---- ---- 336.00 +2.10 333.90 2400 ---- ---- ---- ---- 344.00 +2.20 341.80 2410 ---- ---- ---- ---- 352.00 +2.20 349.80 2420 ---- ---- ---- ---- 360.10 +2.30 357.80 2425 ---- ---- ---- ---- 364.10 ---- ---- 2430 ---- ---- ---- ---- 368.20 +2.30 365.90 2440 ---- ---- ---- ---- 376.30 +2.20 374.10 2450 ---- ---- ---- ---- 384.60 +2.30 382.30 2475 ---- ---- ---- ---- 405.30 +2.30 403.00 2500 ---- ---- ---- ---- 426.30 +2.40 423.90 2525 ---- ---- ---- ---- 447.60 +2.50 445.10 2550 ---- ---- ---- ---- 469.10 +2.50 466.60 2575 ---- ---- ---- ---- 490.80 +2.50 488.30 2600 ---- ---- ---- ---- 512.80 +2.60 510.20 2625 ---- ---- ---- ---- 534.90 +2.60 532.30 2650 ---- ---- ---- ---- 557.30 +2.70 554.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .60 .00 .60 1150 ---- ---- ---- ---- .80 .00 .80 1175 ---- ---- ---- ---- 1.00 .00 1.00 1200 ---- ---- ---- ---- 1.20 .00 1.20 1220 ---- ---- ---- ---- 1.40 .00 1.40 1225 ---- ---- ---- ---- 1.50 +.10 1.40 1230 ---- ---- ---- ---- 1.50 .00 1.50 1240 ---- ---- ---- ---- 1.60 .00 1.60 1250 ---- ---- ---- ---- 1.80 +.10 1.70 1260 ---- ---- ---- ---- 1.90 .00 1.90 1270 ---- ---- ---- ---- 2.00 .00 2.00 1275 ---- ---- ---- ---- 2.10 .00 2.10 1280 ---- ---- ---- ---- 2.20 .00 2.20 1290 ---- ---- ---- ---- 2.30 .00 2.30 1300 ---- ---- ---- ---- 2.50 .00 2.50 1310 ---- ---- ---- ---- 2.70 .00 2.70 1315 ---- ---- ---- ---- 2.80 .00 2.80 1320 ---- ---- ---- ---- 2.90 .00 2.90 1325 ---- ---- ---- ---- 3.00 .00 3.00 1330 ---- ---- ---- ---- 3.10 .00 3.10 1335 ---- ---- ---- ---- 3.20 .00 3.20 1340 ---- ---- ---- ---- 3.30 .00 3.30 1345 ---- ---- ---- ---- 3.40 .00 3.40 1350 ---- ---- ---- ---- 3.60 +.10 3.50 1355 ---- ---- ---- ---- 3.70 +.10 3.60 1360 ---- ---- ---- ---- 3.80 .00 3.80 1365 ---- ---- ---- ---- 3.90 .00 3.90 1370 ---- ---- ---- ---- 4.10 +.10 4.00 1375 ---- ---- ---- ---- 4.20 .00 4.20 1380 ---- ---- ---- ---- 4.40 +.10 4.30 1385 ---- ---- ---- ---- 4.50 +.10 4.40 1390 ---- ---- ---- ---- 4.60 .00 4.60 1395 ---- ---- ---- ---- 4.80 +.10 4.70 1400 ---- ---- ---- ---- 5.00 +.10 4.90 1405 ---- ---- ---- ---- 5.10 .00 5.10 1410 ---- ---- ---- ---- 5.30 +.10 5.20 1415 ---- ---- ---- ---- 5.50 +.10 5.40 1420 ---- ---- ---- ---- 5.60 .00 5.60 1425 ---- ---- ---- ---- 5.80 +.10 5.70 1430 ---- ---- ---- ---- 6.00 +.10 5.90 1435 ---- ---- ---- ---- 6.20 +.10 6.10 1440 ---- ---- ---- ---- 6.40 +.10 6.30 1445 ---- ---- ---- ---- 6.60 +.10 6.50 1450 ---- ---- ---- ---- 6.80 +.10 6.70 1455 ---- ---- ---- ---- 7.00 +.10 6.90 1460 ---- ---- ---- ---- 7.20 +.10 7.10 1465 ---- ---- ---- ---- 7.40 +.10 7.30 1470 ---- ---- ---- ---- 7.60 +.10 7.50 1475 ---- ---- ---- ---- 7.90 +.10 7.80 1480 ---- ---- ---- ---- 8.10 +.10 8.00 1485 ---- ---- ---- ---- 8.40 +.10 8.30 1490 ---- ---- ---- ---- 8.60 +.10 8.50 1495 ---- ---- ---- ---- 8.90 +.20 8.70 1500 ---- ---- ---- ---- 9.10 +.10 9.00 1505 ---- ---- ---- ---- 9.40 +.10 9.30 1510 ---- ---- ---- ---- 9.70 +.20 9.50 1515 ---- ---- ---- ---- 9.90 +.10 9.80 1520 ---- ---- ---- ---- 10.20 +.10 10.10 1525 ---- ---- ---- ---- 10.50 +.10 10.40 1530 ---- ---- ---- ---- 10.80 +.10 10.70 1535 ---- ---- ---- ---- 11.10 +.10 11.00 1540 ---- ---- ---- ---- 11.50 +.20 11.30 1545 ---- ---- ---- ---- 11.80 +.20 11.60 1550 ---- ---- ---- ---- 12.10 +.10 12.00 1555 ---- ---- ---- ---- 12.40 +.10 12.30 1560 ---- ---- ---- ---- 12.80 +.20 12.60 1565 ---- ---- ---- ---- 13.10 +.10 13.00 1570 ---- ---- ---- ---- 13.50 +.20 13.30 1575 ---- ---- ---- ---- 13.90 +.20 13.70 1580 ---- ---- ---- ---- 14.30 +.20 14.10 1585 ---- ---- ---- ---- 14.60 +.10 14.50 1590 ---- ---- ---- ---- 15.00 +.10 14.90 1595 ---- ---- ---- ---- 15.40 +.10 15.30 1600 ---- ---- ---- ---- 15.90 +.20 15.70 1605 ---- ---- ---- ---- 16.30 +.20 16.10 1610 ---- ---- ---- ---- 16.70 +.20 16.50 1615 ---- ---- ---- ---- 17.20 +.30 16.90 1620 ---- ---- ---- ---- 17.60 +.20 17.40 1625 ---- ---- ---- ---- 18.10 +.30 17.80 1630 ---- ---- ---- ---- 18.50 +.20 18.30 1635 ---- ---- ---- ---- 19.00 +.20 18.80 1640 ---- ---- ---- ---- 19.50 +.20 19.30 1645 ---- ---- ---- ---- 20.00 +.30 19.70 1650 ---- ---- ---- ---- 20.50 +.20 20.30 1655 ---- ---- ---- ---- 21.00 +.20 20.80 1660 ---- ---- ---- ---- 21.60 +.30 21.30 1665 ---- ---- ---- ---- 22.10 +.30 21.80 1670 ---- ---- ---- ---- 22.60 +.20 22.40 1675 ---- ---- ---- ---- 23.20 +.30 22.90 1680 ---- ---- ---- ---- 23.80 +.30 23.50 1685 ---- ---- ---- ---- 24.40 +.30 24.10 1690 ---- ---- ---- ---- 25.00 +.30 24.70 1695 ---- ---- ---- ---- 25.60 +.30 25.30 1700 ---- ---- ---- ---- 26.20 +.30 25.90 1705 ---- ---- ---- ---- 26.80 +.30 26.50 1710 ---- ---- ---- ---- 27.50 +.40 27.10 1715 ---- ---- ---- ---- 28.10 +.30 27.80 1720 ---- ---- ---- ---- 28.80 +.30 28.50 1725 ---- ---- ---- ---- 29.50 +.40 29.10 1730 ---- ---- ---- ---- 30.20 +.40 29.80 1735 ---- ---- ---- ---- 30.90 +.40 30.50 1740 ---- ---- ---- ---- 31.60 +.40 31.20 1745 ---- ---- ---- ---- 32.30 +.30 32.00 1750 ---- ---- ---- ---- 33.10 +.40 32.70 1755 ---- ---- ---- ---- 33.90 +.50 33.40 1760 ---- ---- ---- ---- 34.60 +.40 34.20 1765 ---- ---- ---- ---- 35.40 +.40 35.00 1770 ---- ---- ---- ---- 36.20 +.40 35.80 1775 ---- ---- ---- ---- 37.00 +.40 36.60 1780 ---- ---- ---- ---- 37.90 +.50 37.40 1785 ---- ---- ---- ---- 38.70 +.40 38.30 1790 ---- ---- ---- ---- 39.60 +.50 39.10 1795 ---- ---- ---- ---- 40.50 +.50 40.00 1800 ---- ---- ---- ---- 41.40 +.50 40.90 1805 ---- ---- ---- ---- 42.30 +.50 41.80 1810 ---- ---- ---- ---- 43.20 +.50 42.70 1815 ---- ---- ---- ---- 44.10 +.50 43.60 1820 ---- ---- ---- ---- 45.10 +.50 44.60 1825 ---- ---- ---- ---- 46.10 +.60 45.50 1830 ---- ---- ---- ---- 47.00 +.50 46.50 1835 ---- ---- ---- ---- 48.00 +.50 47.50 1840 ---- ---- ---- ---- 49.10 +.60 48.50 1845 ---- ---- ---- ---- 50.10 +.60 49.50 1850 ---- ---- ---- ---- 51.20 +.60 50.60 700 1855 ---- ---- ---- ---- 52.20 +.60 51.60 1860 ---- ---- ---- ---- 53.30 +.60 52.70 1865 ---- ---- ---- ---- 54.40 +.60 53.80 1870 ---- ---- ---- ---- 55.60 +.70 54.90 1875 ---- ---- ---- ---- 56.70 +.60 56.10 1880 ---- ---- ---- ---- 57.90 +.60 57.30 1885 ---- ---- ---- ---- 59.10 +.70 58.40 1890 ---- ---- ---- ---- 60.30 +.60 59.70 1895 ---- ---- ---- ---- 61.60 +.70 60.90 1900 ---- ---- ---- ---- 62.90 +.70 62.20 1905 ---- ---- ---- ---- 64.20 +.80 63.40 1910 ---- ---- ---- ---- 65.50 +.70 64.80 1915 ---- ---- ---- ---- 66.90 +.80 66.10 1920 ---- ---- ---- ---- 68.20 +.70 67.50 1925 ---- ---- ---- ---- 69.70 +.80 68.90 1930 ---- ---- ---- ---- 71.10 +.80 70.30 1935 ---- ---- ---- ---- 72.60 +.80 71.80 1940 ---- ---- ---- ---- 74.10 +.80 73.30 1945 ---- ---- ---- ---- 75.60 +.80 74.80 1950 ---- ---- ---- ---- 77.20 +.80 76.40 1955 ---- ---- ---- ---- 78.80 +.80 78.00 1960 ---- ---- ---- ---- 80.50 +.90 79.60 1965 ---- ---- ---- ---- 82.20 +.90 81.30 1970 ---- ---- ---- ---- 83.90 +.90 83.00 1975 ---- ---- ---- ---- 85.60 +.90 84.70 1980 ---- ---- ---- ---- 87.40 +.90 86.50 1985 ---- ---- ---- ---- 89.20 +.90 88.30 1990 ---- ---- ---- ---- 91.10 +1.00 90.10 1995 ---- ---- ---- ---- 93.00 +1.00 92.00 2000 ---- ---- ---- ---- 94.90 +1.00 93.90 2005 ---- ---- ---- ---- 96.90 +1.10 95.80 2010 ---- ---- ---- ---- 98.80 +1.00 97.80 2015 ---- ---- ---- ---- 100.90 +1.10 99.80 2020 ---- ---- ---- ---- 102.90 +1.00 101.90 2025 ---- ---- ---- ---- 105.00 +1.00 104.00 2030 ---- ---- ---- ---- 107.20 +1.10 106.10 2035 ---- ---- ---- ---- 109.30 +1.10 108.20 2040 ---- ---- ---- ---- 111.50 +1.10 110.40 2045 ---- ---- ---- ---- 113.80 +1.20 112.60 2050 ---- ---- ---- ---- 116.00 +1.10 114.90 2055 ---- ---- ---- ---- 118.30 +1.10 117.20 2060 ---- ---- ---- ---- 120.70 +1.20 119.50 2065 ---- ---- ---- ---- 123.00 +1.10 121.90 2070 ---- ---- ---- ---- 125.40 +1.20 124.20 2075 ---- ---- ---- ---- 127.90 +1.20 126.70 2080 ---- ---- ---- ---- 130.40 +1.30 129.10 2085 ---- ---- ---- ---- 132.90 +1.30 131.60 2090 ---- ---- ---- ---- 135.40 +1.30 134.10 2095 ---- ---- ---- ---- 138.00 +1.30 136.70 2100 ---- ---- ---- ---- 140.60 +1.30 139.30 2105 ---- ---- ---- ---- 143.20 +1.30 141.90 2110 ---- ---- ---- ---- 145.90 +1.30 144.60 2115 ---- ---- ---- ---- 148.60 +1.30 147.30 2120 ---- ---- ---- ---- 151.40 +1.40 150.00 2125 ---- ---- ---- ---- 154.20 +1.40 152.80 2130 ---- ---- ---- ---- 157.00 +1.40 155.60 2135 ---- ---- ---- ---- 159.80 +1.40 158.40 2140 ---- ---- ---- ---- 162.70 +1.40 161.30 2145 ---- ---- ---- ---- 165.60 +1.40 164.20 2150 ---- ---- ---- ---- 168.60 +1.50 167.10 2155 ---- ---- ---- ---- 171.60 +1.50 170.10 2160 ---- ---- ---- ---- 174.60 +1.50 173.10 2165 ---- ---- ---- ---- 177.70 +1.50 176.20 2170 ---- ---- ---- ---- 180.70 +1.50 179.20 2175 ---- ---- ---- ---- 183.90 +1.60 182.30 2180 ---- ---- ---- ---- 187.00 +1.50 185.50 2185 ---- ---- ---- ---- 190.20 +1.60 188.60 2190 ---- ---- ---- ---- 193.40 +1.60 191.80 2195 ---- ---- ---- ---- 196.60 +1.60 195.00 2200 ---- ---- ---- ---- 199.90 +1.60 198.30 2205 ---- ---- ---- ---- 203.10 +1.60 201.50 2210 ---- ---- ---- ---- 206.50 +1.70 204.80 2215 ---- ---- ---- ---- 209.80 +1.70 208.10 2220 ---- ---- ---- ---- 213.20 +1.70 211.50 2225 ---- ---- ---- ---- 216.50 +1.60 214.90 2230 ---- ---- ---- ---- 220.00 +1.70 218.30 2235 ---- ---- ---- ---- 223.40 +1.70 221.70 2240 ---- ---- ---- ---- 226.90 +1.80 225.10 2245 ---- ---- ---- ---- 230.30 +1.70 228.60 2250 ---- ---- ---- ---- 233.80 +1.70 232.10 2255 ---- ---- ---- ---- 237.40 +1.80 235.60 2260 ---- ---- ---- ---- 240.90 +1.70 239.20 2265 ---- ---- ---- ---- 244.50 +1.80 242.70 2270 ---- ---- ---- ---- 248.10 +1.80 246.30 2275 ---- ---- ---- ---- 251.70 +1.80 249.90 2280 ---- ---- ---- ---- 255.30 +1.80 253.50 2285 ---- ---- ---- ---- 259.00 +1.90 257.10 2290 ---- ---- ---- ---- 262.60 +1.80 260.80 2295 ---- ---- ---- ---- 266.30 +1.80 264.50 2300 ---- ---- ---- ---- 270.00 +1.80 268.20 2305 ---- ---- ---- ---- 273.80 +1.90 271.90 2310 ---- ---- ---- ---- 277.50 +1.90 275.60 2315 ---- ---- ---- ---- 281.30 +2.00 279.30 2320 ---- ---- ---- ---- 285.00 +1.90 283.10 2325 ---- ---- ---- ---- 288.80 +1.90 286.90 2330 ---- ---- ---- ---- 292.60 +1.90 290.70 2335 ---- ---- ---- ---- 296.40 +1.90 294.50 2340 ---- ---- ---- ---- 300.30 +2.00 298.30 2345 ---- ---- ---- ---- 304.10 +1.90 302.20 2350 ---- ---- ---- ---- 308.00 +2.00 306.00 2355 ---- ---- ---- ---- 311.90 +2.00 309.90 2360 ---- ---- ---- ---- 315.80 +2.00 313.80 2365 ---- ---- ---- ---- 319.70 +2.00 317.70 2370 ---- ---- ---- ---- 323.60 +2.00 321.60 2375 ---- ---- ---- ---- 327.50 +2.00 325.50 2380 ---- ---- ---- ---- 331.50 +2.10 329.40 2385 ---- ---- ---- ---- 335.40 +2.00 333.40 2390 ---- ---- ---- ---- 339.40 +2.00 337.40 2395 ---- ---- ---- ---- 343.40 +2.10 341.30 2400 ---- ---- ---- ---- 347.40 +2.10 345.30 2405 ---- ---- ---- ---- 351.40 +2.10 349.30 2410 ---- ---- ---- ---- 355.40 +2.10 353.30 2415 ---- ---- ---- ---- 359.50 +2.10 357.40 2420 ---- ---- ---- ---- 363.50 +2.10 361.40 2425 ---- ---- ---- ---- 367.60 +2.20 365.40 2430 ---- ---- ---- ---- 371.70 +2.20 369.50 2435 ---- ---- ---- ---- 375.70 +2.10 373.60 2440 ---- ---- ---- ---- 379.80 +2.10 377.70 2450 ---- ---- ---- ---- 388.10 +2.20 385.90 2460 ---- ---- ---- ---- 396.30 +2.20 394.10 2470 ---- ---- ---- ---- 404.60 +2.20 402.40 2475 ---- ---- ---- ---- 408.80 +2.20 406.60 2480 ---- ---- ---- ---- 413.00 +2.30 410.70 2490 ---- ---- ---- ---- 421.40 +2.30 419.10 2500 ---- ---- ---- ---- 429.80 +2.30 427.50 2510 ---- ---- ---- ---- 438.30 +2.30 436.00 2520 ---- ---- ---- ---- 446.80 +2.30 444.50 2525 ---- ---- ---- ---- 451.10 +2.40 448.70 2530 ---- ---- ---- ---- 455.30 +2.30 453.00 2550 ---- ---- ---- ---- 472.50 +2.30 470.20 2575 ---- ---- ---- ---- 494.20 +2.40 491.80 2600 ---- ---- ---- ---- 516.10 +2.50 513.60 2625 ---- ---- ---- ---- 538.20 +2.50 535.70 2650 ---- ---- ---- ---- 560.40 +2.50 557.90 2675 ---- ---- ---- ---- 582.80 +2.60 580.20 2700 ---- ---- ---- ---- 605.30 +2.50 602.80 2725 ---- ---- ---- ---- 628.10 +2.70 625.40 2750 ---- ---- ---- ---- 650.90 +2.70 648.20 2775 ---- ---- ---- ---- 673.90 +2.70 671.20 2800 ---- ---- ---- ---- 696.90 +2.70 694.20 2825 ---- ---- ---- ---- 720.20 +2.80 717.40 2850 ---- ---- ---- ---- 743.50 +2.80 740.70 2875 ---- ---- ---- ---- 766.90 +2.80 764.10 2900 ---- ---- ---- ---- 790.40 +2.80 787.60 2925 ---- ---- ---- ---- 814.00 +2.80 811.20 2950 ---- ---- ---- ---- 837.70 +2.90 834.80 2975 ---- ---- ---- ---- 861.50 +2.90 858.60 3000 ---- ---- ---- ---- 885.30 +2.90 882.40 3100 ---- ---- ---- ---- 981.40 +3.00 978.40 3200 ---- ---- ---- ---- 1078.50 +3.10 1075.40 3300 ---- ---- ---- ---- 1176.30 +3.10 1173.20 3400 ---- ---- ---- ---- 1274.80 +3.30 1271.50 3500 ---- ---- ---- ---- 1373.70 +3.30 1370.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 .00 1.10 1100 ---- ---- ---- ---- 1.30 .00 1.30 1125 ---- ---- ---- ---- 1.60 .00 1.60 1150 ---- ---- ---- ---- 1.90 .00 1.90 1175 ---- ---- ---- ---- 2.20 .00 2.20 1200 ---- ---- ---- ---- 2.60 .00 2.60 1225 ---- ---- ---- ---- 3.10 .00 3.10 1250 ---- ---- ---- ---- 3.60 .00 3.60 1270 ---- ---- ---- ---- 4.10 +.10 4.00 1275 ---- ---- ---- ---- 4.20 .00 4.20 1280 ---- ---- ---- ---- 4.30 .00 4.30 1290 ---- ---- ---- ---- 4.60 .00 4.60 1300 ---- ---- ---- ---- 4.90 +.10 4.80 1310 ---- ---- ---- ---- 5.20 +.10 5.10 1320 ---- ---- ---- ---- 5.50 +.10 5.40 1325 ---- ---- ---- ---- 5.70 +.10 5.60 1330 ---- ---- ---- ---- 5.80 .00 5.80 1340 ---- ---- ---- ---- 6.20 +.10 6.10 1350 ---- ---- ---- ---- 6.50 +.10 6.40 1360 ---- ---- ---- ---- 6.90 +.10 6.80 1370 ---- ---- ---- ---- 7.30 +.10 7.20 1375 ---- ---- ---- ---- 7.50 +.10 7.40 1380 ---- ---- ---- ---- 7.70 +.10 7.60 1385 ---- ---- ---- ---- 7.90 +.10 7.80 1390 ---- ---- ---- ---- 8.10 +.10 8.00 1395 ---- ---- ---- ---- 8.30 +.10 8.20 1400 ---- ---- ---- ---- 8.60 +.10 8.50 1405 ---- ---- ---- ---- 8.80 +.10 8.70 1410 ---- ---- ---- ---- 9.00 +.10 8.90 1415 ---- ---- ---- ---- 9.30 +.10 9.20 1420 ---- ---- ---- ---- 9.50 +.10 9.40 1425 ---- ---- ---- ---- 9.80 +.10 9.70 1430 ---- ---- ---- ---- 10.00 +.10 9.90 1435 ---- ---- ---- ---- 10.30 +.10 10.20 1440 ---- ---- ---- ---- 10.50 +.10 10.40 1445 ---- ---- ---- ---- 10.80 +.10 10.70 1450 ---- ---- ---- ---- 11.10 +.10 11.00 1455 ---- ---- ---- ---- 11.40 +.10 11.30 1460 ---- ---- ---- ---- 11.70 +.20 11.50 1465 ---- ---- ---- ---- 12.00 +.20 11.80 1470 ---- ---- ---- ---- 12.30 +.20 12.10 1475 ---- ---- ---- ---- 12.60 +.20 12.40 1480 ---- ---- ---- ---- 12.90 +.10 12.80 1485 ---- ---- ---- ---- 13.20 +.10 13.10 1490 ---- ---- ---- ---- 13.50 +.10 13.40 1495 ---- ---- ---- ---- 13.90 +.20 13.70 1500 ---- ---- ---- ---- 14.20 +.10 14.10 1505 ---- ---- ---- ---- 14.60 +.20 14.40 1510 ---- ---- ---- ---- 14.90 +.10 14.80 1515 ---- ---- ---- ---- 15.30 +.20 15.10 1520 ---- ---- ---- ---- 15.60 +.10 15.50 1525 ---- ---- ---- ---- 16.00 +.10 15.90 1530 ---- ---- ---- ---- 16.40 +.20 16.20 1535 ---- ---- ---- ---- 16.80 +.20 16.60 1540 ---- ---- ---- ---- 17.20 +.20 17.00 1545 ---- ---- ---- ---- 17.60 +.20 17.40 1550 ---- ---- ---- ---- 18.00 +.20 17.80 1555 ---- ---- ---- ---- 18.40 +.20 18.20 1560 ---- ---- ---- ---- 18.90 +.20 18.70 1565 ---- ---- ---- ---- 19.30 +.20 19.10 1570 ---- ---- ---- ---- 19.70 +.20 19.50 1575 ---- ---- ---- ---- 20.20 +.20 20.00 1580 ---- ---- ---- ---- 20.70 +.30 20.40 1585 ---- ---- ---- ---- 21.10 +.20 20.90 1590 ---- ---- ---- ---- 21.60 +.20 21.40 1595 ---- ---- ---- ---- 22.10 +.20 21.90 1600 ---- ---- ---- ---- 22.60 +.30 22.30 1605 ---- ---- ---- ---- 23.10 +.30 22.80 1610 ---- ---- ---- ---- 23.60 +.20 23.40 1615 ---- ---- ---- ---- 24.10 +.20 23.90 1620 ---- ---- ---- ---- 24.70 +.30 24.40 1625 ---- ---- ---- ---- 25.20 +.30 24.90 1630 ---- ---- ---- ---- 25.70 +.20 25.50 1635 ---- ---- ---- ---- 26.30 +.30 26.00 1640 ---- ---- ---- ---- 26.90 +.30 26.60 1645 ---- ---- ---- ---- 27.40 +.20 27.20 1650 ---- ---- ---- ---- 28.00 +.30 27.70 1655 ---- ---- ---- ---- 28.60 +.30 28.30 1660 ---- ---- ---- ---- 29.20 +.30 28.90 1665 ---- ---- ---- ---- 29.90 +.40 29.50 1670 ---- ---- ---- ---- 30.50 +.30 30.20 1675 ---- ---- ---- ---- 31.10 +.30 30.80 1680 ---- ---- ---- ---- 31.80 +.40 31.40 1685 ---- ---- ---- ---- 32.40 +.30 32.10 1690 ---- ---- ---- ---- 33.10 +.30 32.80 1695 ---- ---- ---- ---- 33.80 +.40 33.40 1700 ---- ---- ---- ---- 34.50 +.40 34.10 1705 ---- ---- ---- ---- 35.20 +.40 34.80 1710 ---- ---- ---- ---- 35.90 +.40 35.50 1715 ---- ---- ---- ---- 36.60 +.40 36.20 1720 ---- ---- ---- ---- 37.40 +.40 37.00 1725 ---- ---- ---- ---- 38.10 +.40 37.70 1730 ---- ---- ---- ---- 38.90 +.40 38.50 1735 ---- ---- ---- ---- 39.60 +.40 39.20 1740 ---- ---- ---- ---- 40.40 +.40 40.00 1745 ---- ---- ---- ---- 41.20 +.40 40.80 1750 ---- ---- ---- ---- 42.00 +.40 41.60 1755 ---- ---- ---- ---- 42.90 +.50 42.40 1760 ---- ---- ---- ---- 43.70 +.50 43.20 1765 ---- ---- ---- ---- 44.50 +.40 44.10 1770 ---- ---- ---- ---- 45.40 +.50 44.90 1775 ---- ---- ---- ---- 46.30 +.50 45.80 1780 ---- ---- ---- ---- 47.10 +.40 46.70 1785 ---- ---- ---- ---- 48.00 +.40 47.60 1790 ---- ---- ---- ---- 49.00 +.50 48.50 1795 ---- ---- ---- ---- 49.90 +.50 49.40 1800 ---- ---- ---- ---- 50.80 +.50 50.30 1805 ---- ---- ---- ---- 51.80 +.50 51.30 1810 ---- ---- ---- ---- 52.70 +.50 52.20 1815 ---- ---- ---- ---- 53.70 +.50 53.20 1820 ---- ---- ---- ---- 54.70 +.50 54.20 1825 ---- ---- ---- ---- 55.70 +.50 55.20 1830 ---- ---- ---- ---- 56.70 +.50 56.20 1835 ---- ---- ---- ---- 57.80 +.60 57.20 1840 ---- ---- ---- ---- 58.80 +.50 58.30 1845 ---- ---- ---- ---- 59.90 +.60 59.30 1850 ---- ---- ---- ---- 61.00 +.60 60.40 1855 ---- ---- ---- ---- 62.10 +.60 61.50 1860 ---- ---- ---- ---- 63.20 +.60 62.60 1865 ---- ---- ---- ---- 64.30 +.60 63.70 1870 ---- ---- ---- ---- 65.40 +.60 64.80 1875 ---- ---- ---- ---- 66.60 +.60 66.00 1880 ---- ---- ---- ---- 67.80 +.70 67.10 1885 ---- ---- ---- ---- 69.00 +.70 68.30 1890 ---- ---- ---- ---- 70.20 +.70 69.50 1895 ---- ---- ---- ---- 71.40 +.70 70.70 1900 ---- ---- ---- ---- 72.70 +.70 72.00 1905 ---- ---- ---- ---- 73.90 +.70 73.20 1910 ---- ---- ---- ---- 75.20 +.70 74.50 1915 ---- ---- ---- ---- 76.50 +.70 75.80 1920 ---- ---- ---- ---- 77.90 +.70 77.20 1925 ---- ---- ---- ---- 79.30 +.80 78.50 1930 ---- ---- ---- ---- 80.60 +.70 79.90 1935 ---- ---- ---- ---- 82.10 +.80 81.30 1940 ---- ---- ---- ---- 83.50 +.80 82.70 1945 ---- ---- ---- ---- 85.00 +.80 84.20 1950 ---- ---- ---- ---- 86.50 +.80 85.70 1955 ---- ---- ---- ---- 88.00 +.80 87.20 1960 ---- ---- ---- ---- 89.60 +.80 88.80 1965 ---- ---- ---- ---- 91.20 +.90 90.30 1970 ---- ---- ---- ---- 92.80 +.80 92.00 1975 ---- ---- ---- ---- 94.50 +.90 93.60 1980 ---- ---- ---- ---- 96.20 +.90 95.30 1985 ---- ---- ---- ---- 97.90 +.90 97.00 1990 ---- ---- ---- ---- 99.70 +1.00 98.70 1995 ---- ---- ---- ---- 101.40 +.90 100.50 2000 ---- ---- ---- ---- 103.30 +1.00 102.30 2005 ---- ---- ---- ---- 105.10 +.90 104.20 2010 ---- ---- ---- ---- 107.00 +.90 106.10 2015 ---- ---- ---- ---- 109.00 +1.00 108.00 2020 ---- ---- ---- ---- 110.90 +1.00 109.90 2025 ---- ---- ---- ---- 112.90 +1.00 111.90 2030 ---- ---- ---- ---- 114.90 +1.00 113.90 2035 ---- ---- ---- ---- 117.00 +1.00 116.00 2040 ---- ---- ---- ---- 119.10 +1.00 118.10 2045 ---- ---- ---- ---- 121.20 +1.00 120.20 2050 ---- ---- ---- ---- 123.40 +1.10 122.30 2055 ---- ---- ---- ---- 125.60 +1.10 124.50 2060 ---- ---- ---- ---- 127.80 +1.10 126.70 2065 ---- ---- ---- ---- 130.10 +1.10 129.00 2070 ---- ---- ---- ---- 132.40 +1.10 131.30 2075 ---- ---- ---- ---- 134.70 +1.10 133.60 2080 ---- ---- ---- ---- 137.00 +1.10 135.90 2085 ---- ---- ---- ---- 139.40 +1.10 138.30 2090 ---- ---- ---- ---- 141.80 +1.10 140.70 2095 ---- ---- ---- ---- 144.30 +1.20 143.10 2100 ---- ---- ---- ---- 146.80 +1.20 145.60 2105 ---- ---- ---- ---- 149.30 +1.20 148.10 2110 ---- ---- ---- ---- 151.80 +1.20 150.60 2115 ---- ---- ---- ---- 154.40 +1.20 153.20 2120 ---- ---- ---- ---- 157.00 +1.20 155.80 2125 ---- ---- ---- ---- 159.70 +1.30 158.40 2130 ---- ---- ---- ---- 162.40 +1.30 161.10 2135 ---- ---- ---- ---- 165.10 +1.30 163.80 2140 ---- ---- ---- ---- 167.80 +1.30 166.50 2145 ---- ---- ---- ---- 170.60 +1.30 169.30 2150 ---- ---- ---- ---- 173.40 +1.30 172.10 2155 ---- ---- ---- ---- 176.30 +1.40 174.90 2160 ---- ---- ---- ---- 179.10 +1.30 177.80 2165 ---- ---- ---- ---- 182.00 +1.30 180.70 2170 ---- ---- ---- ---- 185.00 +1.40 183.60 2175 ---- ---- ---- ---- 188.00 +1.40 186.60 2180 ---- ---- ---- ---- 191.00 +1.40 189.60 2185 ---- ---- ---- ---- 194.00 +1.40 192.60 2190 ---- ---- ---- ---- 197.10 +1.50 195.60 2195 ---- ---- ---- ---- 200.20 +1.50 198.70 2200 ---- ---- ---- ---- 203.30 +1.50 201.80 2205 ---- ---- ---- ---- 206.50 +1.50 205.00 2210 ---- ---- ---- ---- 209.60 +1.40 208.20 2215 ---- ---- ---- ---- 212.80 +1.40 211.40 2220 ---- ---- ---- ---- 216.10 +1.50 214.60 2225 ---- ---- ---- ---- 219.30 +1.50 217.80 2230 ---- ---- ---- ---- 222.60 +1.50 221.10 2235 ---- ---- ---- ---- 226.00 +1.60 224.40 2240 ---- ---- ---- ---- 229.30 +1.60 227.70 2245 ---- ---- ---- ---- 232.70 +1.60 231.10 2250 ---- ---- ---- ---- 236.00 +1.50 234.50 2255 ---- ---- ---- ---- 239.40 +1.50 237.90 2260 ---- ---- ---- ---- 242.90 +1.60 241.30 2265 ---- ---- ---- ---- 246.30 +1.60 244.70 2270 ---- ---- ---- ---- 249.80 +1.60 248.20 2275 ---- ---- ---- ---- 253.30 +1.60 251.70 2280 ---- ---- ---- ---- 256.80 +1.60 255.20 2285 ---- ---- ---- ---- 260.40 +1.70 258.70 2290 ---- ---- ---- ---- 263.90 +1.60 262.30 2295 ---- ---- ---- ---- 267.50 +1.70 265.80 2300 ---- ---- ---- ---- 271.10 +1.70 269.40 2305 ---- ---- ---- ---- 274.70 +1.70 273.00 2310 ---- ---- ---- ---- 278.30 +1.70 276.60 2315 ---- ---- ---- ---- 282.00 +1.70 280.30 2320 ---- ---- ---- ---- 285.60 +1.70 283.90 2325 ---- ---- ---- ---- 289.30 +1.70 287.60 2330 ---- ---- ---- ---- 293.00 +1.70 291.30 2335 ---- ---- ---- ---- 296.70 +1.70 295.00 2340 ---- ---- ---- ---- 300.50 +1.80 298.70 2345 ---- ---- ---- ---- 304.20 +1.70 302.50 2350 ---- ---- ---- ---- 308.00 +1.80 306.20 2355 ---- ---- ---- ---- 311.80 +1.80 310.00 2360 ---- ---- ---- ---- 315.60 +1.80 313.80 2365 ---- ---- ---- ---- 319.40 +1.90 317.50 2370 ---- ---- ---- ---- 323.20 +1.80 321.40 2375 ---- ---- ---- ---- 327.00 +1.80 325.20 2380 ---- ---- ---- ---- 330.90 +1.90 329.00 2385 ---- ---- ---- ---- 334.70 +1.80 332.90 2390 ---- ---- ---- ---- 338.60 +1.90 336.70 2395 ---- ---- ---- ---- 342.50 +1.90 340.60 2400 ---- ---- ---- ---- 346.40 +1.90 344.50 2405 ---- ---- ---- ---- 350.30 +1.90 348.40 2410 ---- ---- ---- ---- 354.20 +1.90 352.30 2415 ---- ---- ---- ---- 358.10 +1.90 356.20 2420 ---- ---- ---- ---- 362.10 +1.90 360.20 2425 ---- ---- ---- ---- 366.00 +1.90 364.10 2430 ---- ---- ---- ---- 370.00 +1.90 368.10 2435 ---- ---- ---- ---- 374.00 +2.00 372.00 2440 ---- ---- ---- ---- 378.00 +2.00 376.00 2445 ---- ---- ---- ---- 382.00 +2.00 380.00 2450 ---- ---- ---- ---- 386.00 +2.00 384.00 2455 ---- ---- ---- ---- 390.00 +2.00 388.00 2460 ---- ---- ---- ---- 394.00 +1.90 392.10 2470 ---- ---- ---- ---- 402.10 +2.00 400.10 2475 ---- ---- ---- ---- 406.20 +2.00 404.20 2480 ---- ---- ---- ---- 410.30 +2.00 408.30 2490 ---- ---- ---- ---- 418.50 +2.10 416.40 2500 ---- ---- ---- ---- 426.70 +2.10 424.60 2510 ---- ---- ---- ---- 434.90 +2.00 432.90 2520 ---- ---- ---- ---- 443.20 +2.00 441.20 2525 ---- ---- ---- ---- 447.40 +2.10 445.30 2530 ---- ---- ---- ---- 451.60 +2.10 449.50 2540 ---- ---- ---- ---- 459.90 +2.10 457.80 2550 ---- ---- ---- ---- 468.30 +2.10 466.20 2560 ---- ---- ---- ---- 476.80 +2.10 474.70 2575 ---- ---- ---- ---- 489.50 +2.10 487.40 2600 ---- ---- ---- ---- 510.90 +2.20 508.70 2625 ---- ---- ---- ---- 532.40 +2.20 530.20 2650 ---- ---- ---- ---- 554.20 +2.30 551.90 2675 ---- ---- ---- ---- 576.10 +2.30 573.80 2700 ---- ---- ---- ---- 598.10 +2.30 595.80 2725 ---- ---- ---- ---- 620.30 +2.30 618.00 2750 ---- ---- ---- ---- 642.70 +2.40 640.30 3000 ---- ---- ---- ---- 872.70 +2.70 870.00 3500 ---- ---- ---- ---- 1353.80 +3.00 1350.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.10 +.10 9.00 1350 ---- ---- ---- ---- 10.30 +.10 10.20 1375 ---- ---- ---- ---- 11.60 +.10 11.50 1400 ---- ---- ---- ---- 13.00 +.10 12.90 1425 ---- ---- ---- ---- 14.60 +.20 14.40 1450 ---- ---- ---- ---- 16.30 +.20 16.10 1475 ---- ---- ---- ---- 18.10 +.10 18.00 1500 ---- ---- ---- ---- 20.10 +.10 20.00 1520 ---- ---- ---- ---- 21.90 +.20 21.70 1525 ---- ---- ---- ---- 22.30 +.20 22.10 1530 ---- ---- ---- ---- 22.80 +.20 22.60 1540 ---- ---- ---- ---- 23.70 +.20 23.50 1550 ---- ---- ---- ---- 24.70 +.20 24.50 1560 ---- ---- ---- ---- 25.70 +.20 25.50 1570 ---- ---- ---- ---- 26.80 +.30 26.50 1575 ---- ---- ---- ---- 27.30 +.20 27.10 1580 ---- ---- ---- ---- 27.80 +.20 27.60 1590 ---- ---- ---- ---- 28.90 +.20 28.70 1600 ---- ---- ---- ---- 30.10 +.30 29.80 1610 ---- ---- ---- ---- 31.30 +.30 31.00 1615 ---- ---- ---- ---- 31.90 +.30 31.60 1620 ---- ---- ---- ---- 32.50 +.30 32.20 1625 ---- ---- ---- ---- 33.10 +.30 32.80 1630 ---- ---- ---- ---- 33.70 +.30 33.40 1635 ---- ---- ---- ---- 34.30 +.30 34.00 1640 ---- ---- ---- ---- 35.00 +.30 34.70 1645 ---- ---- ---- ---- 35.60 +.30 35.30 1650 ---- ---- ---- ---- 36.30 +.30 36.00 1655 ---- ---- ---- ---- 37.00 +.30 36.70 1660 ---- ---- ---- ---- 37.70 +.40 37.30 1665 ---- ---- ---- ---- 38.40 +.40 38.00 1670 ---- ---- ---- ---- 39.10 +.40 38.70 1675 ---- ---- ---- ---- 39.80 +.40 39.40 1680 ---- ---- ---- ---- 40.50 +.40 40.10 1685 ---- ---- ---- ---- 41.20 +.30 40.90 1690 ---- ---- ---- ---- 42.00 +.40 41.60 1695 ---- ---- ---- ---- 42.70 +.40 42.30 1700 ---- ---- ---- ---- 43.50 +.40 43.10 1705 ---- ---- ---- ---- 44.30 +.40 43.90 1710 ---- ---- ---- ---- 45.00 +.30 44.70 1715 ---- ---- ---- ---- 45.80 +.40 45.40 1720 ---- ---- ---- ---- 46.60 +.40 46.20 1725 ---- ---- ---- ---- 47.50 +.50 47.00 1730 ---- ---- ---- ---- 48.30 +.40 47.90 1735 ---- ---- ---- ---- 49.10 +.40 48.70 1740 ---- ---- ---- ---- 50.00 +.50 49.50 1745 ---- ---- ---- ---- 50.80 +.40 50.40 1750 ---- ---- ---- ---- 51.70 +.40 51.30 1755 ---- ---- ---- ---- 52.60 +.50 52.10 1760 ---- ---- ---- ---- 53.50 +.50 53.00 1765 ---- ---- ---- ---- 54.40 +.50 53.90 1770 ---- ---- ---- ---- 55.30 +.50 54.80 1775 ---- ---- ---- ---- 56.20 +.40 55.80 1780 ---- ---- ---- ---- 57.20 +.50 56.70 1785 ---- ---- ---- ---- 58.10 +.40 57.70 1790 ---- ---- ---- ---- 59.10 +.50 58.60 1795 ---- ---- ---- ---- 60.10 +.50 59.60 1800 ---- ---- ---- ---- 61.10 +.50 60.60 1805 ---- ---- ---- ---- 62.10 +.50 61.60 1810 ---- ---- ---- ---- 63.10 +.50 62.60 1815 ---- ---- ---- ---- 64.10 +.50 63.60 1820 ---- ---- ---- ---- 65.20 +.60 64.60 1825 ---- ---- ---- ---- 66.20 +.50 65.70 1830 ---- ---- ---- ---- 67.30 +.60 66.70 1835 ---- ---- ---- ---- 68.40 +.60 67.80 1840 ---- ---- ---- ---- 69.50 +.60 68.90 1845 ---- ---- ---- ---- 70.60 +.60 70.00 1850 ---- ---- ---- ---- 71.70 +.60 71.10 1855 ---- ---- ---- ---- 72.80 +.60 72.20 1860 ---- ---- ---- ---- 74.00 +.60 73.40 1865 ---- ---- ---- ---- 75.10 +.60 74.50 1870 ---- ---- ---- ---- 76.30 +.60 75.70 1875 ---- ---- ---- ---- 77.50 +.60 76.90 1880 ---- ---- ---- ---- 78.70 +.60 78.10 1885 ---- ---- ---- ---- 79.90 +.60 79.30 1890 ---- ---- ---- ---- 81.20 +.70 80.50 1895 ---- ---- ---- ---- 82.40 +.70 81.70 1900 ---- ---- ---- ---- 83.70 +.70 83.00 1905 ---- ---- ---- ---- 85.00 +.70 84.30 1910 ---- ---- ---- ---- 86.30 +.70 85.60 1915 ---- ---- ---- ---- 87.60 +.70 86.90 1920 ---- ---- ---- ---- 88.90 +.70 88.20 1925 ---- ---- ---- ---- 90.30 +.70 89.60 1930 ---- ---- ---- ---- 91.70 +.80 90.90 1935 ---- ---- ---- ---- 93.10 +.80 92.30 1940 ---- ---- ---- ---- 94.50 +.70 93.80 1945 ---- ---- ---- ---- 96.00 +.80 95.20 1950 ---- ---- ---- ---- 97.50 +.80 96.70 1955 ---- ---- ---- ---- 99.00 +.80 98.20 1960 ---- ---- ---- ---- 100.50 +.80 99.70 1965 ---- ---- ---- ---- 102.10 +.80 101.30 1970 ---- ---- ---- ---- 103.70 +.80 102.90 1975 ---- ---- ---- ---- 105.30 +.80 104.50 1980 ---- ---- ---- ---- 107.00 +.90 106.10 1985 ---- ---- ---- ---- 108.70 +.90 107.80 1990 ---- ---- ---- ---- 110.40 +.90 109.50 1995 ---- ---- ---- ---- 112.10 +.80 111.30 2000 ---- ---- ---- ---- 113.90 +.90 113.00 2005 ---- ---- ---- ---- 115.80 +.90 114.90 2010 ---- ---- ---- ---- 117.60 +.90 116.70 2015 ---- ---- ---- ---- 119.50 +.90 118.60 2020 ---- ---- ---- ---- 121.40 +.90 120.50 2025 ---- ---- ---- ---- 123.40 +1.00 122.40 2030 ---- ---- ---- ---- 125.40 +1.00 124.40 2035 ---- ---- ---- ---- 127.40 +1.00 126.40 2040 ---- ---- ---- ---- 129.40 +.90 128.50 2045 ---- ---- ---- ---- 131.50 +1.00 130.50 2050 ---- ---- ---- ---- 133.70 +1.10 132.60 2055 ---- ---- ---- ---- 135.80 +1.00 134.80 2060 ---- ---- ---- ---- 138.00 +1.00 137.00 2065 ---- ---- ---- ---- 140.20 +1.00 139.20 2070 ---- ---- ---- ---- 142.50 +1.10 141.40 2075 ---- ---- ---- ---- 144.70 +1.00 143.70 2080 ---- ---- ---- ---- 147.00 +1.00 146.00 2085 ---- ---- ---- ---- 149.40 +1.10 148.30 2090 ---- ---- ---- ---- 151.70 +1.10 150.60 2095 ---- ---- ---- ---- 154.10 +1.10 153.00 2100 ---- ---- ---- ---- 156.60 +1.10 155.50 2105 ---- ---- ---- ---- 159.00 +1.10 157.90 2110 ---- ---- ---- ---- 161.50 +1.10 160.40 2115 ---- ---- ---- ---- 164.10 +1.20 162.90 2120 ---- ---- ---- ---- 166.60 +1.20 165.40 2125 ---- ---- ---- ---- 169.20 +1.20 168.00 2130 ---- ---- ---- ---- 171.80 +1.20 170.60 2135 ---- ---- ---- ---- 174.50 +1.20 173.30 2140 ---- ---- ---- ---- 177.10 +1.20 175.90 2145 ---- ---- ---- ---- 179.90 +1.30 178.60 2150 ---- ---- ---- ---- 182.60 +1.20 181.40 2155 ---- ---- ---- ---- 185.40 +1.30 184.10 2160 ---- ---- ---- ---- 188.20 +1.30 186.90 2165 ---- ---- ---- ---- 191.00 +1.20 189.80 2170 ---- ---- ---- ---- 193.90 +1.30 192.60 2175 ---- ---- ---- ---- 196.80 +1.30 195.50 2180 ---- ---- ---- ---- 199.80 +1.30 198.50 2185 ---- ---- ---- ---- 202.70 +1.30 201.40 2190 ---- ---- ---- ---- 205.80 +1.40 204.40 2195 ---- ---- ---- ---- 208.80 +1.30 207.50 2200 ---- ---- ---- ---- 211.80 +1.30 210.50 2205 ---- ---- ---- ---- 214.90 +1.30 213.60 2210 ---- ---- ---- ---- 218.10 +1.40 216.70 2215 ---- ---- ---- ---- 221.20 +1.40 219.80 2220 ---- ---- ---- ---- 224.40 +1.40 223.00 2225 ---- ---- ---- ---- 227.60 +1.40 226.20 2230 ---- ---- ---- ---- 230.80 +1.40 229.40 2235 ---- ---- ---- ---- 234.10 +1.40 232.70 2240 ---- ---- ---- ---- 237.40 +1.50 235.90 2245 ---- ---- ---- ---- 240.70 +1.50 239.20 2250 ---- ---- ---- ---- 244.00 +1.40 242.60 2255 ---- ---- ---- ---- 247.40 +1.50 245.90 2260 ---- ---- ---- ---- 250.70 +1.40 249.30 2265 ---- ---- ---- ---- 254.10 +1.40 252.70 2270 ---- ---- ---- ---- 257.60 +1.50 256.10 2275 ---- ---- ---- ---- 261.00 +1.50 259.50 2280 ---- ---- ---- ---- 264.50 +1.50 263.00 2285 ---- ---- ---- ---- 268.00 +1.60 266.40 2290 ---- ---- ---- ---- 271.50 +1.60 269.90 2295 ---- ---- ---- ---- 275.00 +1.50 273.50 2300 ---- ---- ---- ---- 278.50 +1.50 277.00 2305 ---- ---- ---- ---- 282.10 +1.60 280.50 2310 ---- ---- ---- ---- 285.70 +1.60 284.10 2315 ---- ---- ---- ---- 289.30 +1.60 287.70 2320 ---- ---- ---- ---- 292.90 +1.60 291.30 2325 ---- ---- ---- ---- 296.50 +1.60 294.90 2330 ---- ---- ---- ---- 300.20 +1.60 298.60 2335 ---- ---- ---- ---- 303.80 +1.60 302.20 2340 ---- ---- ---- ---- 307.50 +1.60 305.90 2345 ---- ---- ---- ---- 311.20 +1.60 309.60 2350 ---- ---- ---- ---- 314.90 +1.60 313.30 2355 ---- ---- ---- ---- 318.70 +1.70 317.00 2360 ---- ---- ---- ---- 322.40 +1.60 320.80 2365 ---- ---- ---- ---- 326.20 +1.70 324.50 2370 ---- ---- ---- ---- 329.90 +1.60 328.30 2375 ---- ---- ---- ---- 333.70 +1.60 332.10 2380 ---- ---- ---- ---- 337.50 +1.70 335.80 2385 ---- ---- ---- ---- 341.30 +1.70 339.60 2390 ---- ---- ---- ---- 345.10 +1.60 343.50 2395 ---- ---- ---- ---- 349.00 +1.70 347.30 2400 ---- ---- ---- ---- 352.80 +1.70 351.10 2405 ---- ---- ---- ---- 356.70 +1.70 355.00 2410 ---- ---- ---- ---- 360.60 +1.80 358.80 2415 ---- ---- ---- ---- 364.40 +1.70 362.70 2420 ---- ---- ---- ---- 368.30 +1.70 366.60 2425 ---- ---- ---- ---- 372.20 +1.70 370.50 2430 ---- ---- ---- ---- 376.10 +1.70 374.40 2435 ---- ---- ---- ---- 380.10 +1.80 378.30 2440 ---- ---- ---- ---- 384.00 +1.80 382.20 2445 ---- ---- ---- ---- 388.00 +1.80 386.20 2450 ---- ---- ---- ---- 391.90 +1.80 390.10 2455 ---- ---- ---- ---- 395.90 +1.80 394.10 2460 ---- ---- ---- ---- 399.90 +1.80 398.10 2465 ---- ---- ---- ---- 403.90 +1.80 402.10 2470 ---- ---- ---- ---- 407.90 +1.90 406.00 2475 ---- ---- ---- ---- 411.90 +1.90 410.00 2480 ---- ---- ---- ---- 415.90 +1.80 414.10 2490 ---- ---- ---- ---- 424.00 +1.90 422.10 2500 ---- ---- ---- ---- 432.10 +1.90 430.20 2510 ---- ---- ---- ---- 440.20 +1.90 438.30 2520 ---- ---- ---- ---- 448.40 +1.90 446.50 2525 ---- ---- ---- ---- 452.50 +1.90 450.60 2530 ---- ---- ---- ---- 456.60 +1.90 454.70 2540 ---- ---- ---- ---- 464.90 +1.90 463.00 2550 ---- ---- ---- ---- 473.20 +2.00 471.20 2560 ---- ---- ---- ---- 481.50 +1.90 479.60 2570 ---- ---- ---- ---- 489.80 +1.90 487.90 2575 ---- ---- ---- ---- 494.00 +1.90 492.10 2600 ---- ---- ---- ---- 515.10 +2.00 513.10 2625 ---- ---- ---- ---- 536.40 +2.00 534.40 2650 ---- ---- ---- ---- 557.80 +2.00 555.80 2675 ---- ---- ---- ---- 579.40 +2.10 577.30 2700 ---- ---- ---- ---- 601.20 +2.10 599.10 2725 ---- ---- ---- ---- 623.10 +2.10 621.00 2750 ---- ---- ---- ---- 645.20 +2.20 643.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.20 +.10 14.10 1375 ---- ---- ---- ---- 15.80 +.20 15.60 1400 ---- ---- ---- ---- 17.50 +.20 17.30 1425 ---- ---- ---- ---- 19.30 +.10 19.20 1450 ---- ---- ---- ---- 21.30 +.20 21.10 1475 ---- ---- ---- ---- 23.40 +.10 23.30 1500 ---- ---- ---- ---- 25.70 +.20 25.50 1525 ---- ---- ---- ---- 28.20 +.20 28.00 1530 ---- ---- ---- ---- 28.70 +.20 28.50 1540 ---- ---- ---- ---- 29.80 +.20 29.60 1550 ---- ---- ---- ---- 30.90 +.30 30.60 1560 ---- ---- ---- ---- 32.00 +.20 31.80 1570 ---- ---- ---- ---- 33.10 +.20 32.90 1575 ---- ---- ---- ---- 33.70 +.20 33.50 1580 ---- ---- ---- ---- 34.30 +.20 34.10 1590 ---- ---- ---- ---- 35.50 +.20 35.30 1600 ---- ---- ---- ---- 36.80 +.30 36.50 1610 ---- ---- ---- ---- 38.00 +.20 37.80 1620 ---- ---- ---- ---- 39.30 +.30 39.00 1625 ---- ---- ---- ---- 40.00 +.30 39.70 1630 ---- ---- ---- ---- 40.70 +.30 40.40 1635 ---- ---- ---- ---- 41.40 +.30 41.10 1640 ---- ---- ---- ---- 42.10 +.40 41.70 1645 ---- ---- ---- ---- 42.80 +.40 42.40 1650 ---- ---- ---- ---- 43.50 +.40 43.10 1655 ---- ---- ---- ---- 44.20 +.30 43.90 1660 ---- ---- ---- ---- 44.90 +.30 44.60 1665 ---- ---- ---- ---- 45.70 +.40 45.30 1670 ---- ---- ---- ---- 46.40 +.30 46.10 1675 ---- ---- ---- ---- 47.20 +.40 46.80 1680 ---- ---- ---- ---- 47.90 +.30 47.60 1685 ---- ---- ---- ---- 48.70 +.40 48.30 1690 ---- ---- ---- ---- 49.50 +.40 49.10 1695 ---- ---- ---- ---- 50.30 +.40 49.90 1700 ---- ---- ---- ---- 51.10 +.40 50.70 1705 ---- ---- ---- ---- 51.90 +.40 51.50 1710 ---- ---- ---- ---- 52.70 +.40 52.30 1715 ---- ---- ---- ---- 53.50 +.40 53.10 1720 ---- ---- ---- ---- 54.40 +.40 54.00 1725 ---- ---- ---- ---- 55.20 +.40 54.80 1730 ---- ---- ---- ---- 56.10 +.40 55.70 1735 ---- ---- ---- ---- 57.00 +.50 56.50 1740 ---- ---- ---- ---- 57.80 +.40 57.40 1745 ---- ---- ---- ---- 58.70 +.40 58.30 1750 ---- ---- ---- ---- 59.60 +.40 59.20 1755 ---- ---- ---- ---- 60.50 +.40 60.10 1760 ---- ---- ---- ---- 61.50 +.50 61.00 1765 ---- ---- ---- ---- 62.40 +.50 61.90 1770 ---- ---- ---- ---- 63.30 +.40 62.90 1775 ---- ---- ---- ---- 64.30 +.50 63.80 1780 ---- ---- ---- ---- 65.30 +.50 64.80 1785 ---- ---- ---- ---- 66.20 +.40 65.80 1790 ---- ---- ---- ---- 67.20 +.50 66.70 1795 ---- ---- ---- ---- 68.20 +.50 67.70 1800 ---- ---- ---- ---- 69.20 +.50 68.70 1805 ---- ---- ---- ---- 70.30 +.50 69.80 1810 ---- ---- ---- ---- 71.30 +.50 70.80 1815 ---- ---- ---- ---- 72.30 +.50 71.80 1820 ---- ---- ---- ---- 73.40 +.50 72.90 1825 ---- ---- ---- ---- 74.50 +.60 73.90 1830 ---- ---- ---- ---- 75.50 +.50 75.00 1835 ---- ---- ---- ---- 76.60 +.50 76.10 1840 ---- ---- ---- ---- 77.70 +.50 77.20 1845 ---- ---- ---- ---- 78.90 +.60 78.30 1850 ---- ---- ---- ---- 80.00 +.60 79.40 1855 ---- ---- ---- ---- 81.10 +.60 80.50 1860 ---- ---- ---- ---- 82.30 +.60 81.70 1865 ---- ---- ---- ---- 83.40 +.60 82.80 1870 ---- ---- ---- ---- 84.60 +.60 84.00 1875 ---- ---- ---- ---- 85.80 +.60 85.20 1880 ---- ---- ---- ---- 87.00 +.60 86.40 1885 ---- ---- ---- ---- 88.20 +.60 87.60 1890 ---- ---- ---- ---- 89.40 +.60 88.80 1895 ---- ---- ---- ---- 90.70 +.70 90.00 1900 ---- ---- ---- ---- 91.90 +.60 91.30 1905 ---- ---- ---- ---- 93.20 +.70 92.50 1910 ---- ---- ---- ---- 94.50 +.70 93.80 1915 ---- ---- ---- ---- 95.70 +.60 95.10 1920 ---- ---- ---- ---- 97.10 +.70 96.40 1925 ---- ---- ---- ---- 98.40 +.70 97.70 1930 ---- ---- ---- ---- 99.70 +.70 99.00 1935 ---- ---- ---- ---- 101.10 +.70 100.40 1940 ---- ---- ---- ---- 102.40 +.70 101.70 1945 ---- ---- ---- ---- 103.80 +.70 103.10 1950 ---- ---- ---- ---- 105.30 +.80 104.50 1955 ---- ---- ---- ---- 106.70 +.70 106.00 1960 ---- ---- ---- ---- 108.20 +.80 107.40 1965 ---- ---- ---- ---- 109.60 +.70 108.90 1970 ---- ---- ---- ---- 111.20 +.80 110.40 1975 ---- ---- ---- ---- 112.70 +.80 111.90 1980 ---- ---- ---- ---- 114.30 +.80 113.50 1985 ---- ---- ---- ---- 115.80 +.80 115.00 1990 ---- ---- ---- ---- 117.50 +.90 116.60 1995 ---- ---- ---- ---- 119.10 +.80 118.30 2000 ---- ---- ---- ---- 120.80 +.80 120.00 2005 ---- ---- ---- ---- 122.50 +.80 121.70 2010 ---- ---- ---- ---- 124.20 +.80 123.40 2015 ---- ---- ---- ---- 126.00 +.80 125.20 2020 ---- ---- ---- ---- 127.80 +.80 127.00 2025 ---- ---- ---- ---- 129.70 +.90 128.80 2030 ---- ---- ---- ---- 131.50 +.90 130.60 2035 ---- ---- ---- ---- 133.40 +.90 132.50 2040 ---- ---- ---- ---- 135.40 +.90 134.50 2045 ---- ---- ---- ---- 137.30 +.90 136.40 2050 ---- ---- ---- ---- 139.30 +.90 138.40 2055 ---- ---- ---- ---- 141.40 +1.00 140.40 2060 ---- ---- ---- ---- 143.40 +.90 142.50 2065 ---- ---- ---- ---- 145.50 +.90 144.60 2070 ---- ---- ---- ---- 147.70 +1.00 146.70 2075 ---- ---- ---- ---- 149.90 +1.00 148.90 2080 ---- ---- ---- ---- 152.10 +1.00 151.10 2085 ---- ---- ---- ---- 154.30 +1.00 153.30 2090 ---- ---- ---- ---- 156.50 +1.00 155.50 2095 ---- ---- ---- ---- 158.80 +1.00 157.80 2100 ---- ---- ---- ---- 161.20 +1.10 160.10 2105 ---- ---- ---- ---- 163.50 +1.00 162.50 2110 ---- ---- ---- ---- 165.90 +1.10 164.80 2115 ---- ---- ---- ---- 168.30 +1.10 167.20 2120 ---- ---- ---- ---- 170.70 +1.00 169.70 2125 ---- ---- ---- ---- 173.20 +1.10 172.10 2130 ---- ---- ---- ---- 175.70 +1.10 174.60 2135 ---- ---- ---- ---- 178.20 +1.10 177.10 2140 ---- ---- ---- ---- 180.80 +1.10 179.70 2145 ---- ---- ---- ---- 183.40 +1.10 182.30 2150 ---- ---- ---- ---- 186.00 +1.10 184.90 2155 ---- ---- ---- ---- 188.70 +1.20 187.50 2160 ---- ---- ---- ---- 191.30 +1.10 190.20 2165 ---- ---- ---- ---- 194.10 +1.20 192.90 2170 ---- ---- ---- ---- 196.80 +1.20 195.60 2175 ---- ---- ---- ---- 199.60 +1.20 198.40 2180 ---- ---- ---- ---- 202.40 +1.20 201.20 2185 ---- ---- ---- ---- 205.20 +1.20 204.00 2190 ---- ---- ---- ---- 208.10 +1.20 206.90 2195 ---- ---- ---- ---- 211.00 +1.20 209.80 2200 ---- ---- ---- ---- 214.00 +1.30 212.70 2205 ---- ---- ---- ---- 216.90 +1.20 215.70 2210 ---- ---- ---- ---- 219.90 +1.20 218.70 2215 ---- ---- ---- ---- 223.00 +1.30 221.70 2220 ---- ---- ---- ---- 226.00 +1.20 224.80 2225 ---- ---- ---- ---- 229.10 +1.30 227.80 2230 ---- ---- ---- ---- 232.20 +1.20 231.00 2235 ---- ---- ---- ---- 235.40 +1.30 234.10 2240 ---- ---- ---- ---- 238.60 +1.30 237.30 2245 ---- ---- ---- ---- 241.80 +1.30 240.50 2250 ---- ---- ---- ---- 245.00 +1.30 243.70 2255 ---- ---- ---- ---- 248.20 +1.30 246.90 2260 ---- ---- ---- ---- 251.50 +1.30 250.20 2265 ---- ---- ---- ---- 254.80 +1.30 253.50 2270 ---- ---- ---- ---- 258.20 +1.40 256.80 2275 ---- ---- ---- ---- 261.50 +1.30 260.20 2280 ---- ---- ---- ---- 264.90 +1.40 263.50 2285 ---- ---- ---- ---- 268.30 +1.40 266.90 2290 ---- ---- ---- ---- 271.70 +1.40 270.30 2295 ---- ---- ---- ---- 275.10 +1.30 273.80 2300 ---- ---- ---- ---- 278.60 +1.40 277.20 2305 ---- ---- ---- ---- 282.10 +1.40 280.70 2310 ---- ---- ---- ---- 285.60 +1.40 284.20 2315 ---- ---- ---- ---- 289.10 +1.40 287.70 2320 ---- ---- ---- ---- 292.60 +1.40 291.20 2325 ---- ---- ---- ---- 296.20 +1.40 294.80 2330 ---- ---- ---- ---- 299.80 +1.50 298.30 2335 ---- ---- ---- ---- 303.40 +1.50 301.90 2340 ---- ---- ---- ---- 307.00 +1.50 305.50 2345 ---- ---- ---- ---- 310.60 +1.40 309.20 2350 ---- ---- ---- ---- 314.30 +1.50 312.80 2355 ---- ---- ---- ---- 317.90 +1.50 316.40 2360 ---- ---- ---- ---- 321.60 +1.50 320.10 2365 ---- ---- ---- ---- 325.30 +1.50 323.80 2370 ---- ---- ---- ---- 329.00 +1.50 327.50 2375 ---- ---- ---- ---- 332.70 +1.50 331.20 2380 ---- ---- ---- ---- 336.50 +1.60 334.90 2385 ---- ---- ---- ---- 340.20 +1.50 338.70 2390 ---- ---- ---- ---- 344.00 +1.60 342.40 2395 ---- ---- ---- ---- 347.70 +1.50 346.20 2400 ---- ---- ---- ---- 351.50 +1.50 350.00 2405 ---- ---- ---- ---- 355.30 +1.50 353.80 2410 ---- ---- ---- ---- 359.10 +1.50 357.60 2415 ---- ---- ---- ---- 363.00 +1.60 361.40 2420 ---- ---- ---- ---- 366.80 +1.60 365.20 2425 ---- ---- ---- ---- 370.60 +1.50 369.10 2430 ---- ---- ---- ---- 374.50 +1.60 372.90 2435 ---- ---- ---- ---- 378.40 +1.60 376.80 2440 ---- ---- ---- ---- 382.20 +1.50 380.70 2445 ---- ---- ---- ---- 386.10 +1.60 384.50 2450 ---- ---- ---- ---- 390.00 +1.60 388.40 2455 ---- ---- ---- ---- 393.90 +1.60 392.30 2460 ---- ---- ---- ---- 397.90 +1.60 396.30 2465 ---- ---- ---- ---- 401.80 +1.60 400.20 2470 ---- ---- ---- ---- 405.70 +1.60 404.10 2475 ---- ---- ---- ---- 409.70 +1.60 408.10 2480 ---- ---- ---- ---- 413.70 +1.70 412.00 2485 ---- ---- ---- ---- 417.60 +1.60 416.00 2490 ---- ---- ---- ---- 421.60 +1.60 420.00 2495 ---- ---- ---- ---- 425.60 +1.70 423.90 2500 ---- ---- ---- ---- 429.60 +1.70 427.90 2510 ---- ---- ---- ---- 437.60 +1.60 436.00 2520 ---- ---- ---- ---- 445.70 +1.70 444.00 2525 ---- ---- ---- ---- 449.70 +1.60 448.10 2530 ---- ---- ---- ---- 453.80 +1.70 452.10 2540 ---- ---- ---- ---- 461.90 +1.70 460.20 2550 ---- ---- ---- ---- 470.10 +1.70 468.40 2560 ---- ---- ---- ---- 478.30 +1.70 476.60 2570 ---- ---- ---- ---- 486.60 +1.80 484.80 2575 ---- ---- ---- ---- 490.70 +1.70 489.00 2580 ---- ---- ---- ---- 494.80 +1.70 493.10 2590 ---- ---- ---- ---- 503.20 +1.80 501.40 2600 ---- ---- ---- ---- 511.50 +1.80 509.70 2625 ---- ---- ---- ---- 532.50 +1.80 530.70 2650 ---- ---- ---- ---- 553.60 +1.80 551.80 2675 ---- ---- ---- ---- 575.00 +1.90 573.10 2700 ---- ---- ---- ---- 596.50 +1.90 594.60 2725 ---- ---- ---- ---- 618.10 +1.90 616.20 2750 ---- ---- ---- ---- 639.90 +1.90 638.00 2775 ---- ---- ---- ---- 661.90 +2.00 659.90 2800 ---- ---- ---- ---- 683.90 +1.90 682.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.60 +.20 18.40 1375 ---- ---- ---- ---- 20.40 +.10 20.30 1400 ---- ---- ---- ---- 22.40 +.20 22.20 1425 ---- ---- ---- ---- 24.50 +.20 24.30 1450 ---- ---- ---- ---- 26.80 +.20 26.60 1475 ---- ---- ---- ---- 29.20 +.20 29.00 1500 ---- ---- ---- ---- 31.80 +.20 31.60 1525 ---- ---- ---- ---- 34.50 +.20 34.30 1550 ---- ---- ---- ---- 37.50 +.30 37.20 1560 ---- ---- ---- ---- 38.70 +.30 38.40 1570 ---- ---- ---- ---- 39.90 +.20 39.70 1575 ---- ---- ---- ---- 40.60 +.30 40.30 1580 ---- ---- ---- ---- 41.20 +.20 41.00 1590 ---- ---- ---- ---- 42.50 +.20 42.30 1600 ---- ---- ---- ---- 43.90 +.30 43.60 1610 ---- ---- ---- ---- 45.30 +.30 45.00 1620 ---- ---- ---- ---- 46.70 +.30 46.40 1625 ---- ---- ---- ---- 47.40 +.30 47.10 1630 ---- ---- ---- ---- 48.10 +.30 47.80 1640 ---- ---- ---- ---- 49.60 +.40 49.20 1650 ---- ---- ---- ---- 51.10 +.40 50.70 1655 ---- ---- ---- ---- 51.80 +.30 51.50 1660 ---- ---- ---- ---- 52.60 +.30 52.30 1665 ---- ---- ---- ---- 53.40 +.30 53.10 1670 ---- ---- ---- ---- 54.20 +.40 53.80 1675 ---- ---- ---- ---- 55.00 +.40 54.60 1680 ---- ---- ---- ---- 55.80 +.40 55.40 1685 ---- ---- ---- ---- 56.60 +.40 56.20 1690 ---- ---- ---- ---- 57.40 +.30 57.10 1695 ---- ---- ---- ---- 58.30 +.40 57.90 1700 ---- ---- ---- ---- 59.10 +.40 58.70 1705 ---- ---- ---- ---- 60.00 +.40 59.60 1710 ---- ---- ---- ---- 60.80 +.40 60.40 1715 ---- ---- ---- ---- 61.70 +.40 61.30 1720 ---- ---- ---- ---- 62.60 +.40 62.20 1725 ---- ---- ---- ---- 63.50 +.40 63.10 1730 ---- ---- ---- ---- 64.40 +.40 64.00 1735 ---- ---- ---- ---- 65.30 +.40 64.90 1740 ---- ---- ---- ---- 66.20 +.40 65.80 1745 ---- ---- ---- ---- 67.10 +.40 66.70 1750 ---- ---- ---- ---- 68.10 +.50 67.60 1755 ---- ---- ---- ---- 69.00 +.40 68.60 1760 ---- ---- ---- ---- 70.00 +.50 69.50 1765 ---- ---- ---- ---- 70.90 +.40 70.50 1770 ---- ---- ---- ---- 71.90 +.40 71.50 1775 ---- ---- ---- ---- 72.90 +.50 72.40 1780 ---- ---- ---- ---- 73.90 +.50 73.40 1785 ---- ---- ---- ---- 74.90 +.50 74.40 1790 ---- ---- ---- ---- 75.90 +.50 75.40 1795 ---- ---- ---- ---- 77.00 +.50 76.50 1800 ---- ---- ---- ---- 78.00 +.50 77.50 1805 ---- ---- ---- ---- 79.10 +.60 78.50 1810 ---- ---- ---- ---- 80.10 +.50 79.60 1815 ---- ---- ---- ---- 81.20 +.50 80.70 1820 ---- ---- ---- ---- 82.30 +.60 81.70 1825 ---- ---- ---- ---- 83.40 +.60 82.80 1830 ---- ---- ---- ---- 84.50 +.60 83.90 1835 ---- ---- ---- ---- 85.60 +.60 85.00 1840 ---- ---- ---- ---- 86.70 +.60 86.10 1845 ---- ---- ---- ---- 87.80 +.50 87.30 1850 ---- ---- ---- ---- 89.00 +.60 88.40 1855 ---- ---- ---- ---- 90.10 +.50 89.60 1860 ---- ---- ---- ---- 91.30 +.60 90.70 1865 ---- ---- ---- ---- 92.50 +.60 91.90 1870 ---- ---- ---- ---- 93.70 +.60 93.10 1875 ---- ---- ---- ---- 94.90 +.60 94.30 1880 ---- ---- ---- ---- 96.10 +.60 95.50 1885 ---- ---- ---- ---- 97.30 +.60 96.70 1890 ---- ---- ---- ---- 98.50 +.60 97.90 1895 ---- ---- ---- ---- 99.80 +.60 99.20 1900 ---- ---- ---- ---- 101.00 +.60 100.40 1905 ---- ---- ---- ---- 102.30 +.60 101.70 1910 ---- ---- ---- ---- 103.60 +.70 102.90 1915 ---- ---- ---- ---- 104.90 +.70 104.20 1920 ---- ---- ---- ---- 106.20 +.70 105.50 1925 ---- ---- ---- ---- 107.50 +.70 106.80 1930 ---- ---- ---- ---- 108.80 +.60 108.20 1935 ---- ---- ---- ---- 110.20 +.70 109.50 1940 ---- ---- ---- ---- 111.60 +.70 110.90 1945 ---- ---- ---- ---- 112.90 +.70 112.20 1950 ---- ---- ---- ---- 114.30 +.70 113.60 1955 ---- ---- ---- ---- 115.70 +.70 115.00 1960 ---- ---- ---- ---- 117.20 +.70 116.50 1965 ---- ---- ---- ---- 118.60 +.70 117.90 1970 ---- ---- ---- ---- 120.10 +.70 119.40 1975 ---- ---- ---- ---- 121.60 +.70 120.90 1980 ---- ---- ---- ---- 123.10 +.70 122.40 1985 ---- ---- ---- ---- 124.70 +.80 123.90 1990 ---- ---- ---- ---- 126.20 +.70 125.50 1995 ---- ---- ---- ---- 127.80 +.70 127.10 2000 ---- ---- ---- ---- 129.50 +.80 128.70 2005 ---- ---- ---- ---- 131.10 +.80 130.30 2010 ---- ---- ---- ---- 132.80 +.80 132.00 2015 ---- ---- ---- ---- 134.50 +.80 133.70 2020 ---- ---- ---- ---- 136.30 +.90 135.40 2025 ---- ---- ---- ---- 138.00 +.80 137.20 2030 ---- ---- ---- ---- 139.90 +.90 139.00 2035 ---- ---- ---- ---- 141.70 +.80 140.90 2040 ---- ---- ---- ---- 143.60 +.90 142.70 2045 ---- ---- ---- ---- 145.50 +.90 144.60 2050 ---- ---- ---- ---- 147.40 +.90 146.50 2055 ---- ---- ---- ---- 149.40 +.90 148.50 2060 ---- ---- ---- ---- 151.40 +.90 150.50 2065 ---- ---- ---- ---- 153.40 +.90 152.50 2070 ---- ---- ---- ---- 155.50 +.90 154.60 2075 ---- ---- ---- ---- 157.60 +.90 156.70 2080 ---- ---- ---- ---- 159.70 +.90 158.80 2085 ---- ---- ---- ---- 161.90 +.90 161.00 2090 ---- ---- ---- ---- 164.10 +.90 163.20 2095 ---- ---- ---- ---- 166.40 +1.00 165.40 2100 ---- ---- ---- ---- 168.60 +.90 167.70 2105 ---- ---- ---- ---- 170.90 +.90 170.00 2110 ---- ---- ---- ---- 173.20 +.90 172.30 2115 ---- ---- ---- ---- 175.60 +1.00 174.60 2120 ---- ---- ---- ---- 178.00 +1.00 177.00 2125 ---- ---- ---- ---- 180.40 +1.00 179.40 2130 ---- ---- ---- ---- 182.80 +1.00 181.80 2135 ---- ---- ---- ---- 185.30 +1.00 184.30 2140 ---- ---- ---- ---- 187.80 +1.00 186.80 2145 ---- ---- ---- ---- 190.30 +1.00 189.30 2150 ---- ---- ---- ---- 192.90 +1.10 191.80 2155 ---- ---- ---- ---- 195.50 +1.10 194.40 2160 ---- ---- ---- ---- 198.10 +1.10 197.00 2165 ---- ---- ---- ---- 200.70 +1.00 199.70 2170 ---- ---- ---- ---- 203.40 +1.10 202.30 2175 ---- ---- ---- ---- 206.10 +1.10 205.00 2180 ---- ---- ---- ---- 208.90 +1.10 207.80 2185 ---- ---- ---- ---- 211.60 +1.10 210.50 2190 ---- ---- ---- ---- 214.50 +1.20 213.30 2195 ---- ---- ---- ---- 217.30 +1.10 216.20 2200 ---- ---- ---- ---- 220.20 +1.20 219.00 2205 ---- ---- ---- ---- 223.10 +1.20 221.90 2210 ---- ---- ---- ---- 226.00 +1.10 224.90 2215 ---- ---- ---- ---- 229.00 +1.20 227.80 2220 ---- ---- ---- ---- 232.00 +1.20 230.80 2225 ---- ---- ---- ---- 235.00 +1.20 233.80 2230 ---- ---- ---- ---- 238.00 +1.10 236.90 2235 ---- ---- ---- ---- 241.10 +1.10 240.00 2240 ---- ---- ---- ---- 244.20 +1.10 243.10 2245 ---- ---- ---- ---- 247.40 +1.20 246.20 2250 ---- ---- ---- ---- 250.60 +1.20 249.40 2255 ---- ---- ---- ---- 253.80 +1.20 252.60 2260 ---- ---- ---- ---- 257.00 +1.20 255.80 2265 ---- ---- ---- ---- 260.20 +1.20 259.00 2270 ---- ---- ---- ---- 263.50 +1.20 262.30 2275 ---- ---- ---- ---- 266.80 +1.20 265.60 2280 ---- ---- ---- ---- 270.10 +1.20 268.90 2285 ---- ---- ---- ---- 273.50 +1.30 272.20 2290 ---- ---- ---- ---- 276.90 +1.30 275.60 2295 ---- ---- ---- ---- 280.30 +1.30 279.00 2300 ---- ---- ---- ---- 283.70 +1.30 282.40 2305 ---- ---- ---- ---- 287.10 +1.30 285.80 2310 ---- ---- ---- ---- 290.60 +1.30 289.30 2315 ---- ---- ---- ---- 294.10 +1.30 292.80 2320 ---- ---- ---- ---- 297.60 +1.30 296.30 2325 ---- ---- ---- ---- 301.10 +1.30 299.80 2330 ---- ---- ---- ---- 304.60 +1.30 303.30 2335 ---- ---- ---- ---- 308.20 +1.30 306.90 2340 ---- ---- ---- ---- 311.70 +1.30 310.40 2345 ---- ---- ---- ---- 315.30 +1.30 314.00 2350 ---- ---- ---- ---- 318.90 +1.30 317.60 2355 ---- ---- ---- ---- 322.60 +1.40 321.20 2360 ---- ---- ---- ---- 326.20 +1.30 324.90 2365 ---- ---- ---- ---- 329.90 +1.40 328.50 2370 ---- ---- ---- ---- 333.50 +1.30 332.20 2375 ---- ---- ---- ---- 337.20 +1.30 335.90 2380 ---- ---- ---- ---- 340.90 +1.30 339.60 2385 ---- ---- ---- ---- 344.70 +1.40 343.30 2390 ---- ---- ---- ---- 348.40 +1.40 347.00 2395 ---- ---- ---- ---- 352.10 +1.40 350.70 2400 ---- ---- ---- ---- 355.90 +1.40 354.50 2405 ---- ---- ---- ---- 359.70 +1.40 358.30 2410 ---- ---- ---- ---- 363.40 +1.40 362.00 2415 ---- ---- ---- ---- 367.20 +1.40 365.80 2420 ---- ---- ---- ---- 371.00 +1.40 369.60 2425 ---- ---- ---- ---- 374.90 +1.50 373.40 2430 ---- ---- ---- ---- 378.70 +1.40 377.30 2435 ---- ---- ---- ---- 382.50 +1.40 381.10 2440 ---- ---- ---- ---- 386.40 +1.50 384.90 2445 ---- ---- ---- ---- 390.20 +1.40 388.80 2450 ---- ---- ---- ---- 394.10 +1.40 392.70 2455 ---- ---- ---- ---- 398.00 +1.50 396.50 2460 ---- ---- ---- ---- 401.90 +1.50 400.40 2465 ---- ---- ---- ---- 405.80 +1.50 404.30 2470 ---- ---- ---- ---- 409.70 +1.50 408.20 2475 ---- ---- ---- ---- 413.60 +1.40 412.20 2480 ---- ---- ---- ---- 417.60 +1.50 416.10 2485 ---- ---- ---- ---- 421.50 +1.50 420.00 2490 ---- ---- ---- ---- 425.50 +1.50 424.00 2495 ---- ---- ---- ---- 429.40 +1.50 427.90 2500 ---- ---- ---- ---- 433.40 +1.50 431.90 2505 ---- ---- ---- ---- 437.40 +1.50 435.90 2510 ---- ---- ---- ---- 441.40 +1.50 439.90 2515 ---- ---- ---- ---- 445.40 +1.50 443.90 2520 ---- ---- ---- ---- 449.40 +1.50 447.90 2525 ---- ---- ---- ---- 453.40 +1.50 451.90 2530 ---- ---- ---- ---- 457.40 +1.50 455.90 2540 ---- ---- ---- ---- 465.50 +1.50 464.00 2550 ---- ---- ---- ---- 473.60 +1.50 472.10 2560 ---- ---- ---- ---- 481.80 +1.60 480.20 2570 ---- ---- ---- ---- 489.90 +1.50 488.40 2575 ---- ---- ---- ---- 494.10 +1.60 492.50 2580 ---- ---- ---- ---- 498.20 +1.60 496.60 2590 ---- ---- ---- ---- 506.40 +1.60 504.80 2600 ---- ---- ---- ---- 514.70 +1.60 513.10 2610 ---- ---- ---- ---- 523.00 +1.60 521.40 2625 ---- ---- ---- ---- 535.50 +1.60 533.90 2650 ---- ---- ---- ---- 556.50 +1.60 554.90 2675 ---- ---- ---- ---- 577.70 +1.70 576.00 2700 ---- ---- ---- ---- 599.00 +1.60 597.40 2725 ---- ---- ---- ---- 620.50 +1.70 618.80 2750 ---- ---- ---- ---- 642.20 +1.70 640.50 2775 ---- ---- ---- ---- 663.90 +1.70 662.20 2800 ---- ---- ---- ---- 685.90 +1.80 684.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.50 +.10 24.40 1400 ---- ---- ---- ---- 26.70 +.20 26.50 1425 ---- ---- ---- ---- 29.00 +.10 28.90 1450 ---- ---- ---- ---- 31.50 +.20 31.30 1475 ---- ---- ---- ---- 34.20 +.20 34.00 1500 ---- ---- ---- ---- 37.00 +.30 36.70 1525 ---- ---- ---- ---- 39.90 +.20 39.70 1550 ---- ---- ---- ---- 43.00 +.20 42.80 1570 ---- ---- ---- ---- 45.70 +.30 45.40 1575 ---- ---- ---- ---- 46.40 +.30 46.10 1580 ---- ---- ---- ---- 47.00 +.20 46.80 1590 ---- ---- ---- ---- 48.40 +.30 48.10 1600 ---- ---- ---- ---- 49.80 +.20 49.60 1610 ---- ---- ---- ---- 51.30 +.30 51.00 1620 ---- ---- ---- ---- 52.80 +.30 52.50 1625 ---- ---- ---- ---- 53.50 +.30 53.20 1630 ---- ---- ---- ---- 54.30 +.30 54.00 1640 ---- ---- ---- ---- 55.80 +.30 55.50 1650 ---- ---- ---- ---- 57.40 +.30 57.10 1660 ---- ---- ---- ---- 59.00 +.30 58.70 1670 ---- ---- ---- ---- 60.60 +.30 60.30 1675 ---- ---- ---- ---- 61.50 +.40 61.10 1680 ---- ---- ---- ---- 62.30 +.30 62.00 1685 ---- ---- ---- ---- 63.20 +.40 62.80 1690 ---- ---- ---- ---- 64.00 +.40 63.60 1695 ---- ---- ---- ---- 64.90 +.40 64.50 1700 ---- ---- ---- ---- 65.70 +.30 65.40 1705 ---- ---- ---- ---- 66.60 +.30 66.30 1710 ---- ---- ---- ---- 67.50 +.40 67.10 1715 ---- ---- ---- ---- 68.40 +.40 68.00 1720 ---- ---- ---- ---- 69.30 +.40 68.90 1725 ---- ---- ---- ---- 70.20 +.40 69.80 1730 ---- ---- ---- ---- 71.20 +.40 70.80 1735 ---- ---- ---- ---- 72.10 +.40 71.70 1740 ---- ---- ---- ---- 73.00 +.40 72.60 1745 ---- ---- ---- ---- 74.00 +.40 73.60 1750 ---- ---- ---- ---- 75.00 +.50 74.50 1755 ---- ---- ---- ---- 75.90 +.40 75.50 1760 ---- ---- ---- ---- 76.90 +.40 76.50 1765 ---- ---- ---- ---- 77.90 +.40 77.50 1770 ---- ---- ---- ---- 78.90 +.40 78.50 1775 ---- ---- ---- ---- 79.90 +.40 79.50 1780 ---- ---- ---- ---- 80.90 +.40 80.50 1785 ---- ---- ---- ---- 81.90 +.40 81.50 1790 ---- ---- ---- ---- 83.00 +.50 82.50 1795 ---- ---- ---- ---- 84.00 +.40 83.60 1800 ---- ---- ---- ---- 85.10 +.50 84.60 1805 ---- ---- ---- ---- 86.10 +.40 85.70 1810 ---- ---- ---- ---- 87.20 +.50 86.70 1815 ---- ---- ---- ---- 88.30 +.50 87.80 1820 ---- ---- ---- ---- 89.40 +.50 88.90 1825 ---- ---- ---- ---- 90.50 +.50 90.00 1830 ---- ---- ---- ---- 91.60 +.50 91.10 1835 ---- ---- ---- ---- 92.70 +.50 92.20 1840 ---- ---- ---- ---- 93.90 +.50 93.40 1845 ---- ---- ---- ---- 95.00 +.50 94.50 1850 ---- ---- ---- ---- 96.20 +.60 95.60 1855 ---- ---- ---- ---- 97.30 +.50 96.80 1860 ---- ---- ---- ---- 98.50 +.50 98.00 1865 ---- ---- ---- ---- 99.70 +.60 99.10 1870 ---- ---- ---- ---- 100.90 +.60 100.30 1875 ---- ---- ---- ---- 102.10 +.60 101.50 1880 ---- ---- ---- ---- 103.30 +.60 102.70 1885 ---- ---- ---- ---- 104.50 +.50 104.00 1890 ---- ---- ---- ---- 105.80 +.60 105.20 1895 ---- ---- ---- ---- 107.00 +.60 106.40 1900 ---- ---- ---- ---- 108.30 +.60 107.70 1905 ---- ---- ---- ---- 109.50 +.50 109.00 1910 ---- ---- ---- ---- 110.80 +.60 110.20 1915 ---- ---- ---- ---- 112.10 +.60 111.50 1920 ---- ---- ---- ---- 113.40 +.60 112.80 1925 ---- ---- ---- ---- 114.70 +.60 114.10 1930 ---- ---- ---- ---- 116.10 +.70 115.40 1935 ---- ---- ---- ---- 117.40 +.60 116.80 1940 ---- ---- ---- ---- 118.70 +.60 118.10 1945 ---- ---- ---- ---- 120.10 +.70 119.40 1950 ---- ---- ---- ---- 121.50 +.70 120.80 1955 ---- ---- ---- ---- 122.80 +.60 122.20 1960 ---- ---- ---- ---- 124.20 +.60 123.60 1965 ---- ---- ---- ---- 125.70 +.70 125.00 1970 ---- ---- ---- ---- 127.10 +.70 126.40 1975 ---- ---- ---- ---- 128.50 +.70 127.80 1980 ---- ---- ---- ---- 130.00 +.70 129.30 1985 ---- ---- ---- ---- 131.50 +.70 130.80 1990 ---- ---- ---- ---- 133.00 +.80 132.20 1995 ---- ---- ---- ---- 134.50 +.70 133.80 2000 ---- ---- ---- ---- 136.00 +.70 135.30 2005 ---- ---- ---- ---- 137.60 +.80 136.80 2010 ---- ---- ---- ---- 139.10 +.70 138.40 2015 ---- ---- ---- ---- 140.70 +.70 140.00 2020 ---- ---- ---- ---- 142.40 +.80 141.60 2025 ---- ---- ---- ---- 144.00 +.70 143.30 2030 ---- ---- ---- ---- 145.70 +.80 144.90 2035 ---- ---- ---- ---- 147.40 +.80 146.60 2040 ---- ---- ---- ---- 149.10 +.70 148.40 2045 ---- ---- ---- ---- 150.90 +.80 150.10 2050 ---- ---- ---- ---- 152.70 +.80 151.90 2055 ---- ---- ---- ---- 154.50 +.80 153.70 2060 ---- ---- ---- ---- 156.40 +.80 155.60 2065 ---- ---- ---- ---- 158.30 +.80 157.50 2070 ---- ---- ---- ---- 160.20 +.80 159.40 2075 ---- ---- ---- ---- 162.20 +.90 161.30 2080 ---- ---- ---- ---- 164.20 +.90 163.30 2085 ---- ---- ---- ---- 166.20 +.80 165.40 2090 ---- ---- ---- ---- 168.30 +.90 167.40 2095 ---- ---- ---- ---- 170.40 +.80 169.60 2100 ---- ---- ---- ---- 172.60 +.90 171.70 2105 ---- ---- ---- ---- 174.80 +.90 173.90 2110 ---- ---- ---- ---- 177.00 +.80 176.20 2115 ---- ---- ---- ---- 179.30 +.90 178.40 2120 ---- ---- ---- ---- 181.70 +.90 180.80 2125 ---- ---- ---- ---- 184.00 +.90 183.10 2130 ---- ---- ---- ---- 186.50 +1.00 185.50 2135 ---- ---- ---- ---- 188.90 +.90 188.00 2140 ---- ---- ---- ---- 191.40 +.90 190.50 2145 ---- ---- ---- ---- 193.90 +.90 193.00 2150 ---- ---- ---- ---- 196.50 +.90 195.60 2155 ---- ---- ---- ---- 199.10 +.90 198.20 2160 ---- ---- ---- ---- 201.70 +.90 200.80 2165 ---- ---- ---- ---- 204.40 +.90 203.50 2170 ---- ---- ---- ---- 207.10 +.90 206.20 2175 ---- ---- ---- ---- 209.90 +1.00 208.90 2180 ---- ---- ---- ---- 212.60 +1.00 211.60 2185 ---- ---- ---- ---- 215.40 +1.00 214.40 2190 ---- ---- ---- ---- 218.30 +1.00 217.30 2195 ---- ---- ---- ---- 221.10 +1.00 220.10 2200 ---- ---- ---- ---- 224.00 +1.00 223.00 2205 ---- ---- ---- ---- 226.90 +1.00 225.90 2210 ---- ---- ---- ---- 229.90 +1.10 228.80 2215 ---- ---- ---- ---- 232.80 +1.00 231.80 2220 ---- ---- ---- ---- 235.80 +1.00 234.80 2225 ---- ---- ---- ---- 238.80 +1.00 237.80 2230 ---- ---- ---- ---- 241.90 +1.10 240.80 2235 ---- ---- ---- ---- 244.90 +1.00 243.90 2240 ---- ---- ---- ---- 248.00 +1.10 246.90 2245 ---- ---- ---- ---- 251.10 +1.10 250.00 2250 ---- ---- ---- ---- 254.20 +1.10 253.10 2255 ---- ---- ---- ---- 257.40 +1.10 256.30 2260 ---- ---- ---- ---- 260.50 +1.10 259.40 2265 ---- ---- ---- ---- 263.70 +1.10 262.60 2270 ---- ---- ---- ---- 266.90 +1.20 265.70 2275 ---- ---- ---- ---- 270.00 +1.10 268.90 2280 ---- ---- ---- ---- 273.30 +1.20 272.10 2285 ---- ---- ---- ---- 276.50 +1.10 275.40 2290 ---- ---- ---- ---- 279.70 +1.10 278.60 2295 ---- ---- ---- ---- 283.00 +1.10 281.90 2300 ---- ---- ---- ---- 286.30 +1.10 285.20 2305 ---- ---- ---- ---- 289.60 +1.10 288.50 2310 ---- ---- ---- ---- 293.00 +1.20 291.80 2315 ---- ---- ---- ---- 296.30 +1.20 295.10 2320 ---- ---- ---- ---- 299.70 +1.20 298.50 2325 ---- ---- ---- ---- 303.10 +1.20 301.90 2330 ---- ---- ---- ---- 306.50 +1.20 305.30 2335 ---- ---- ---- ---- 309.90 +1.20 308.70 2340 ---- ---- ---- ---- 313.40 +1.20 312.20 2345 ---- ---- ---- ---- 316.90 +1.20 315.70 2350 ---- ---- ---- ---- 320.40 +1.20 319.20 2355 ---- ---- ---- ---- 323.90 +1.20 322.70 2360 ---- ---- ---- ---- 327.50 +1.30 326.20 2365 ---- ---- ---- ---- 331.00 +1.20 329.80 2370 ---- ---- ---- ---- 334.60 +1.20 333.40 2375 ---- ---- ---- ---- 338.20 +1.20 337.00 2380 ---- ---- ---- ---- 341.80 +1.20 340.60 2385 ---- ---- ---- ---- 345.50 +1.20 344.30 2390 ---- ---- ---- ---- 349.10 +1.20 347.90 2395 ---- ---- ---- ---- 352.80 +1.20 351.60 2400 ---- ---- ---- ---- 356.50 +1.20 355.30 2405 ---- ---- ---- ---- 360.20 +1.20 359.00 2410 ---- ---- ---- ---- 363.90 +1.20 362.70 2415 ---- ---- ---- ---- 367.60 +1.20 366.40 2420 ---- ---- ---- ---- 371.40 +1.30 370.10 2425 ---- ---- ---- ---- 375.10 +1.20 373.90 2430 ---- ---- ---- ---- 378.90 +1.30 377.60 2435 ---- ---- ---- ---- 382.70 +1.30 381.40 2440 ---- ---- ---- ---- 386.40 +1.20 385.20 2445 ---- ---- ---- ---- 390.20 +1.30 388.90 2450 ---- ---- ---- ---- 394.00 +1.30 392.70 2455 ---- ---- ---- ---- 397.80 +1.30 396.50 2460 ---- ---- ---- ---- 401.60 +1.30 400.30 2465 ---- ---- ---- ---- 405.40 +1.30 404.10 2470 ---- ---- ---- ---- 409.30 +1.30 408.00 2475 ---- ---- ---- ---- 413.10 +1.30 411.80 2480 ---- ---- ---- ---- 416.90 +1.30 415.60 2485 ---- ---- ---- ---- 420.80 +1.30 419.50 2490 ---- ---- ---- ---- 424.60 +1.30 423.30 2495 ---- ---- ---- ---- 428.50 +1.30 427.20 2500 ---- ---- ---- ---- 432.40 +1.40 431.00 2505 ---- ---- ---- ---- 436.20 +1.30 434.90 2510 ---- ---- ---- ---- 440.10 +1.30 438.80 2515 ---- ---- ---- ---- 444.00 +1.30 442.70 2520 ---- ---- ---- ---- 447.90 +1.40 446.50 2525 ---- ---- ---- ---- 451.80 +1.30 450.50 2530 ---- ---- ---- ---- 455.70 +1.30 454.40 2535 ---- ---- ---- ---- 459.60 +1.30 458.30 2540 ---- ---- ---- ---- 463.60 +1.40 462.20 2550 ---- ---- ---- ---- 471.50 +1.40 470.10 2560 ---- ---- ---- ---- 479.40 +1.40 478.00 2570 ---- ---- ---- ---- 487.40 +1.40 486.00 2575 ---- ---- ---- ---- 491.30 +1.40 489.90 2580 ---- ---- ---- ---- 495.30 +1.40 493.90 2590 ---- ---- ---- ---- 503.40 +1.40 502.00 2600 ---- ---- ---- ---- 511.40 +1.40 510.00 2610 ---- ---- ---- ---- 519.50 +1.40 518.10 2620 ---- ---- ---- ---- 527.60 +1.40 526.20 2625 ---- ---- ---- ---- 531.70 +1.40 530.30 2630 ---- ---- ---- ---- 535.80 +1.50 534.30 2650 ---- ---- ---- ---- 552.20 +1.50 550.70 2675 ---- ---- ---- ---- 572.80 +1.40 571.40 2700 ---- ---- ---- ---- 593.60 +1.40 592.20 2725 ---- ---- ---- ---- 614.60 +1.50 613.10 2750 ---- ---- ---- ---- 635.80 +1.50 634.30 2775 ---- ---- ---- ---- 657.10 +1.60 655.50 2800 ---- ---- ---- ---- 678.50 +1.50 677.00 2825 ---- ---- ---- ---- 700.10 +1.60 698.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 32.40 +.20 32.20 1425 ---- ---- ---- ---- 34.90 +.10 34.80 1450 ---- ---- ---- ---- 37.70 +.20 37.50 1475 ---- ---- ---- ---- 40.50 +.20 40.30 1500 ---- ---- ---- ---- 43.50 +.20 43.30 1525 ---- ---- ---- ---- 46.70 +.20 46.50 1550 ---- ---- ---- ---- 50.00 +.20 49.80 1575 ---- ---- ---- ---- 53.50 +.20 53.30 1580 ---- ---- ---- ---- 54.20 +.20 54.00 1590 ---- ---- ---- ---- 55.70 +.30 55.40 1600 ---- ---- ---- ---- 57.20 +.30 56.90 1610 ---- ---- ---- ---- 58.70 +.30 58.40 1620 ---- ---- ---- ---- 60.30 +.30 60.00 1625 ---- ---- ---- ---- 61.00 +.30 60.70 1630 ---- ---- ---- ---- 61.80 +.30 61.50 1640 ---- ---- ---- ---- 63.40 +.30 63.10 1650 ---- ---- ---- ---- 65.10 +.40 64.70 1660 ---- ---- ---- ---- 66.70 +.30 66.40 1670 ---- ---- ---- ---- 68.40 +.30 68.10 1675 ---- ---- ---- ---- 69.30 +.40 68.90 1680 ---- ---- ---- ---- 70.20 +.40 69.80 1685 ---- ---- ---- ---- 71.00 +.30 70.70 1690 ---- ---- ---- ---- 71.90 +.30 71.60 1695 ---- ---- ---- ---- 72.80 +.40 72.40 1700 ---- ---- ---- ---- 73.70 +.40 73.30 1705 ---- ---- ---- ---- 74.60 +.40 74.20 1710 ---- ---- ---- ---- 75.50 +.40 75.10 1715 ---- ---- ---- ---- 76.40 +.30 76.10 1720 ---- ---- ---- ---- 77.40 +.40 77.00 1725 ---- ---- ---- ---- 78.30 +.40 77.90 1730 ---- ---- ---- ---- 79.30 +.40 78.90 1735 ---- ---- ---- ---- 80.20 +.40 79.80 1740 ---- ---- ---- ---- 81.20 +.40 80.80 1745 ---- ---- ---- ---- 82.10 +.40 81.70 1750 ---- ---- ---- ---- 83.10 +.40 82.70 1755 ---- ---- ---- ---- 84.10 +.40 83.70 1760 ---- ---- ---- ---- 85.10 +.40 84.70 1765 ---- ---- ---- ---- 86.10 +.40 85.70 1770 ---- ---- ---- ---- 87.10 +.40 86.70 1775 ---- ---- ---- ---- 88.20 +.50 87.70 1780 ---- ---- ---- ---- 89.20 +.40 88.80 1785 ---- ---- ---- ---- 90.20 +.40 89.80 1790 ---- ---- ---- ---- 91.30 +.50 90.80 1795 ---- ---- ---- ---- 92.30 +.40 91.90 1800 ---- ---- ---- ---- 93.40 +.50 92.90 1805 ---- ---- ---- ---- 94.50 +.50 94.00 1810 ---- ---- ---- ---- 95.60 +.50 95.10 1815 ---- ---- ---- ---- 96.60 +.40 96.20 1820 ---- ---- ---- ---- 97.80 +.50 97.30 1825 ---- ---- ---- ---- 98.90 +.50 98.40 1830 ---- ---- ---- ---- 100.00 +.50 99.50 1835 ---- ---- ---- ---- 101.10 +.50 100.60 1840 ---- ---- ---- ---- 102.30 +.50 101.80 1845 ---- ---- ---- ---- 103.40 +.50 102.90 1850 ---- ---- ---- ---- 104.60 +.50 104.10 1855 ---- ---- ---- ---- 105.70 +.50 105.20 1860 ---- ---- ---- ---- 106.90 +.50 106.40 1865 ---- ---- ---- ---- 108.10 +.50 107.60 1870 ---- ---- ---- ---- 109.30 +.50 108.80 1875 ---- ---- ---- ---- 110.50 +.50 110.00 1880 ---- ---- ---- ---- 111.70 +.50 111.20 1885 ---- ---- ---- ---- 112.90 +.50 112.40 1890 ---- ---- ---- ---- 114.20 +.60 113.60 1895 ---- ---- ---- ---- 115.40 +.50 114.90 1900 ---- ---- ---- ---- 116.70 +.60 116.10 1905 ---- ---- ---- ---- 117.90 +.50 117.40 1910 ---- ---- ---- ---- 119.20 +.60 118.60 1915 ---- ---- ---- ---- 120.50 +.60 119.90 1920 ---- ---- ---- ---- 121.80 +.60 121.20 1925 ---- ---- ---- ---- 123.10 +.60 122.50 1930 ---- ---- ---- ---- 124.40 +.60 123.80 1935 ---- ---- ---- ---- 125.70 +.60 125.10 1940 ---- ---- ---- ---- 127.00 +.60 126.40 1945 ---- ---- ---- ---- 128.40 +.60 127.80 1950 ---- ---- ---- ---- 129.70 +.60 129.10 1955 ---- ---- ---- ---- 131.10 +.60 130.50 1960 ---- ---- ---- ---- 132.50 +.60 131.90 1965 ---- ---- ---- ---- 133.90 +.70 133.20 1970 ---- ---- ---- ---- 135.30 +.70 134.60 1975 ---- ---- ---- ---- 136.70 +.60 136.10 1980 ---- ---- ---- ---- 138.10 +.60 137.50 1985 ---- ---- ---- ---- 139.60 +.70 138.90 1990 ---- ---- ---- ---- 141.00 +.60 140.40 1995 ---- ---- ---- ---- 142.50 +.60 141.90 2000 ---- ---- ---- ---- 144.00 +.60 143.40 2005 ---- ---- ---- ---- 145.60 +.70 144.90 2010 ---- ---- ---- ---- 147.10 +.70 146.40 2015 ---- ---- ---- ---- 148.70 +.70 148.00 2020 ---- ---- ---- ---- 150.30 +.70 149.60 2025 ---- ---- ---- ---- 151.90 +.70 151.20 2030 ---- ---- ---- ---- 153.50 +.70 152.80 2035 ---- ---- ---- ---- 155.20 +.70 154.50 2040 ---- ---- ---- ---- 156.90 +.70 156.20 2045 ---- ---- ---- ---- 158.60 +.70 157.90 2050 ---- ---- ---- ---- 160.40 +.70 159.70 2055 ---- ---- ---- ---- 162.20 +.70 161.50 2060 ---- ---- ---- ---- 164.00 +.70 163.30 2065 ---- ---- ---- ---- 165.90 +.80 165.10 2070 ---- ---- ---- ---- 167.80 +.80 167.00 2075 ---- ---- ---- ---- 169.70 +.80 168.90 2080 ---- ---- ---- ---- 171.70 +.80 170.90 2085 ---- ---- ---- ---- 173.70 +.80 172.90 2090 ---- ---- ---- ---- 175.70 +.80 174.90 2095 ---- ---- ---- ---- 177.70 +.80 176.90 2100 ---- ---- ---- ---- 179.80 +.80 179.00 2105 ---- ---- ---- ---- 182.00 +.90 181.10 2110 ---- ---- ---- ---- 184.10 +.80 183.30 2115 ---- ---- ---- ---- 186.30 +.80 185.50 2120 ---- ---- ---- ---- 188.50 +.80 187.70 2125 ---- ---- ---- ---- 190.80 +.80 190.00 2130 ---- ---- ---- ---- 193.10 +.90 192.20 2135 ---- ---- ---- ---- 195.40 +.90 194.50 2140 ---- ---- ---- ---- 197.70 +.80 196.90 2145 ---- ---- ---- ---- 200.10 +.80 199.30 2150 ---- ---- ---- ---- 202.50 +.80 201.70 2155 ---- ---- ---- ---- 205.00 +.90 204.10 2160 ---- ---- ---- ---- 207.40 +.90 206.50 2165 ---- ---- ---- ---- 209.90 +.90 209.00 2170 ---- ---- ---- ---- 212.40 +.90 211.50 2175 ---- ---- ---- ---- 215.00 +.90 214.10 2180 ---- ---- ---- ---- 217.50 +.90 216.60 2185 ---- ---- ---- ---- 220.10 +.90 219.20 2190 ---- ---- ---- ---- 222.80 +.90 221.90 2195 ---- ---- ---- ---- 225.50 +1.00 224.50 2200 ---- ---- ---- ---- 228.10 +.90 227.20 2205 ---- ---- ---- ---- 230.90 +1.00 229.90 2210 ---- ---- ---- ---- 233.60 +.90 232.70 2215 ---- ---- ---- ---- 236.40 +.90 235.50 2220 ---- ---- ---- ---- 239.20 +.90 238.30 2225 ---- ---- ---- ---- 242.10 +1.00 241.10 2230 ---- ---- ---- ---- 245.00 +1.00 244.00 2235 ---- ---- ---- ---- 247.90 +1.00 246.90 2240 ---- ---- ---- ---- 250.80 +.90 249.90 2245 ---- ---- ---- ---- 253.80 +1.00 252.80 2250 ---- ---- ---- ---- 256.80 +1.00 255.80 2255 ---- ---- ---- ---- 259.90 +1.00 258.90 2260 ---- ---- ---- ---- 262.90 +1.00 261.90 2265 ---- ---- ---- ---- 266.00 +1.00 265.00 2270 ---- ---- ---- ---- 269.20 +1.00 268.20 2275 ---- ---- ---- ---- 272.30 +1.00 271.30 2280 ---- ---- ---- ---- 275.50 +1.00 274.50 2285 ---- ---- ---- ---- 278.70 +1.00 277.70 2290 ---- ---- ---- ---- 282.00 +1.00 281.00 2295 ---- ---- ---- ---- 285.30 +1.10 284.20 2300 ---- ---- ---- ---- 288.60 +1.10 287.50 2305 ---- ---- ---- ---- 291.90 +1.10 290.80 2310 ---- ---- ---- ---- 295.20 +1.00 294.20 2315 ---- ---- ---- ---- 298.60 +1.10 297.50 2320 ---- ---- ---- ---- 302.00 +1.10 300.90 2325 ---- ---- ---- ---- 305.40 +1.10 304.30 2330 ---- ---- ---- ---- 308.80 +1.00 307.80 2335 ---- ---- ---- ---- 312.30 +1.10 311.20 2340 ---- ---- ---- ---- 315.80 +1.10 314.70 2345 ---- ---- ---- ---- 319.30 +1.10 318.20 2350 ---- ---- ---- ---- 322.80 +1.10 321.70 2355 ---- ---- ---- ---- 326.30 +1.10 325.20 2360 ---- ---- ---- ---- 329.90 +1.10 328.80 2365 ---- ---- ---- ---- 333.50 +1.10 332.40 2370 ---- ---- ---- ---- 337.10 +1.20 335.90 2375 ---- ---- ---- ---- 340.70 +1.10 339.60 2380 ---- ---- ---- ---- 344.30 +1.10 343.20 2385 ---- ---- ---- ---- 347.90 +1.10 346.80 2390 ---- ---- ---- ---- 351.60 +1.10 350.50 2395 ---- ---- ---- ---- 355.30 +1.20 354.10 2400 ---- ---- ---- ---- 359.00 +1.20 357.80 2405 ---- ---- ---- ---- 362.70 +1.20 361.50 2410 ---- ---- ---- ---- 366.40 +1.20 365.20 2415 ---- ---- ---- ---- 370.10 +1.10 369.00 2420 ---- ---- ---- ---- 373.90 +1.20 372.70 2425 ---- ---- ---- ---- 377.60 +1.10 376.50 2430 ---- ---- ---- ---- 381.40 +1.20 380.20 2435 ---- ---- ---- ---- 385.20 +1.20 384.00 2440 ---- ---- ---- ---- 389.00 +1.20 387.80 2445 ---- ---- ---- ---- 392.80 +1.20 391.60 2450 ---- ---- ---- ---- 396.60 +1.20 395.40 2455 ---- ---- ---- ---- 400.40 +1.10 399.30 2460 ---- ---- ---- ---- 404.30 +1.20 403.10 2465 ---- ---- ---- ---- 408.10 +1.20 406.90 2470 ---- ---- ---- ---- 412.00 +1.20 410.80 2475 ---- ---- ---- ---- 415.90 +1.20 414.70 2480 ---- ---- ---- ---- 419.70 +1.10 418.60 2485 ---- ---- ---- ---- 423.60 +1.20 422.40 2490 ---- ---- ---- ---- 427.50 +1.20 426.30 2495 ---- ---- ---- ---- 431.40 +1.20 430.20 2500 ---- ---- ---- ---- 435.40 +1.20 434.20 2505 ---- ---- ---- ---- 439.30 +1.20 438.10 2510 ---- ---- ---- ---- 443.20 +1.20 442.00 2515 ---- ---- ---- ---- 447.20 +1.20 446.00 2520 ---- ---- ---- ---- 451.10 +1.20 449.90 2525 ---- ---- ---- ---- 455.10 +1.20 453.90 2530 ---- ---- ---- ---- 459.10 +1.30 457.80 2535 ---- ---- ---- ---- 463.00 +1.20 461.80 2540 ---- ---- ---- ---- 467.00 +1.20 465.80 2545 ---- ---- ---- ---- 471.00 +1.20 469.80 2550 ---- ---- ---- ---- 475.00 +1.20 473.80 2560 ---- ---- ---- ---- 483.10 +1.20 481.90 2570 ---- ---- ---- ---- 491.20 +1.30 489.90 2575 ---- ---- ---- ---- 495.20 +1.20 494.00 2580 ---- ---- ---- ---- 499.30 +1.30 498.00 2590 ---- ---- ---- ---- 507.40 +1.20 506.20 2600 ---- ---- ---- ---- 515.60 +1.30 514.30 2610 ---- ---- ---- ---- 523.80 +1.30 522.50 2620 ---- ---- ---- ---- 532.00 +1.30 530.70 2625 ---- ---- ---- ---- 536.10 +1.20 534.90 2630 ---- ---- ---- ---- 540.30 +1.30 539.00 2640 ---- ---- ---- ---- 548.60 +1.30 547.30 2650 ---- ---- ---- ---- 556.90 +1.30 555.60 2675 ---- ---- ---- ---- 577.80 +1.30 576.50 2700 ---- ---- ---- ---- 598.90 +1.30 597.60 2725 ---- ---- ---- ---- 620.10 +1.30 618.80 2750 ---- ---- ---- ---- 641.50 +1.30 640.20 2775 ---- ---- ---- ---- 663.00 +1.30 661.70 2800 ---- ---- ---- ---- 684.70 +1.30 683.40 2825 ---- ---- ---- ---- 706.50 +1.30 705.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 67.40 +.30 67.10 1650 ---- ---- ---- ---- 71.60 +.30 71.30 1675 ---- ---- ---- ---- 75.90 +.30 75.60 1700 ---- ---- ---- ---- 80.40 +.40 80.00 1725 ---- ---- ---- ---- 85.10 +.40 84.70 1750 ---- ---- ---- ---- 90.00 +.40 89.60 1775 ---- ---- ---- ---- 95.00 +.40 94.60 1800 ---- ---- ---- ---- 100.30 +.40 99.90 1820 ---- ---- ---- ---- 104.70 +.50 104.20 1825 ---- ---- ---- ---- 105.80 +.50 105.30 1830 ---- ---- ---- ---- 106.90 +.40 106.50 1840 ---- ---- ---- ---- 109.20 +.50 108.70 1850 ---- ---- ---- ---- 111.50 +.50 111.00 1860 ---- ---- ---- ---- 113.80 +.50 113.30 1870 ---- ---- ---- ---- 116.20 +.50 115.70 1875 ---- ---- ---- ---- 117.40 +.50 116.90 1880 ---- ---- ---- ---- 118.60 +.50 118.10 1890 ---- ---- ---- ---- 121.00 +.50 120.50 1900 ---- ---- ---- ---- 123.50 +.50 123.00 1910 ---- ---- ---- ---- 126.00 +.50 125.50 1915 ---- ---- ---- ---- 127.30 +.50 126.80 1920 ---- ---- ---- ---- 128.60 +.60 128.00 1925 ---- ---- ---- ---- 129.90 +.60 129.30 1930 ---- ---- ---- ---- 131.20 +.60 130.60 1935 ---- ---- ---- ---- 132.50 +.60 131.90 1940 ---- ---- ---- ---- 133.80 +.60 133.20 1945 ---- ---- ---- ---- 135.10 +.50 134.60 1950 ---- ---- ---- ---- 136.50 +.60 135.90 1955 ---- ---- ---- ---- 137.80 +.60 137.20 1960 ---- ---- ---- ---- 139.20 +.60 138.60 1965 ---- ---- ---- ---- 140.50 +.50 140.00 1970 ---- ---- ---- ---- 141.90 +.60 141.30 1975 ---- ---- ---- ---- 143.30 +.60 142.70 1980 ---- ---- ---- ---- 144.70 +.60 144.10 1985 ---- ---- ---- ---- 146.10 +.60 145.50 1990 ---- ---- ---- ---- 147.50 +.60 146.90 1995 ---- ---- ---- ---- 148.90 +.60 148.30 2000 ---- ---- ---- ---- 150.40 +.60 149.80 2005 ---- ---- ---- ---- 151.90 +.70 151.20 2010 ---- ---- ---- ---- 153.30 +.60 152.70 2015 ---- ---- ---- ---- 154.80 +.60 154.20 2020 ---- ---- ---- ---- 156.40 +.70 155.70 2025 ---- ---- ---- ---- 157.90 +.60 157.30 2030 ---- ---- ---- ---- 159.50 +.70 158.80 2035 ---- ---- ---- ---- 161.10 +.70 160.40 2040 ---- ---- ---- ---- 162.70 +.70 162.00 2045 ---- ---- ---- ---- 164.30 +.70 163.60 2050 ---- ---- ---- ---- 166.00 +.70 165.30 2055 ---- ---- ---- ---- 167.70 +.70 167.00 2060 ---- ---- ---- ---- 169.40 +.70 168.70 2065 ---- ---- ---- ---- 171.10 +.60 170.50 2070 ---- ---- ---- ---- 172.90 +.70 172.20 2075 ---- ---- ---- ---- 174.70 +.70 174.00 2080 ---- ---- ---- ---- 176.60 +.70 175.90 2085 ---- ---- ---- ---- 178.50 +.80 177.70 2090 ---- ---- ---- ---- 180.40 +.70 179.70 2095 ---- ---- ---- ---- 182.30 +.70 181.60 2100 ---- ---- ---- ---- 184.30 +.70 183.60 2105 ---- ---- ---- ---- 186.30 +.70 185.60 2110 ---- ---- ---- ---- 188.30 +.70 187.60 2115 ---- ---- ---- ---- 190.40 +.70 189.70 2120 ---- ---- ---- ---- 192.50 +.70 191.80 2125 ---- ---- ---- ---- 194.70 +.80 193.90 2130 ---- ---- ---- ---- 196.80 +.70 196.10 2135 ---- ---- ---- ---- 199.10 +.80 198.30 2140 ---- ---- ---- ---- 201.30 +.80 200.50 2145 ---- ---- ---- ---- 203.60 +.80 202.80 2150 ---- ---- ---- ---- 205.90 +.80 205.10 2155 ---- ---- ---- ---- 208.20 +.80 207.40 2160 ---- ---- ---- ---- 210.60 +.80 209.80 2165 ---- ---- ---- ---- 213.00 +.80 212.20 2170 ---- ---- ---- ---- 215.40 +.80 214.60 2175 ---- ---- ---- ---- 217.90 +.80 217.10 2180 ---- ---- ---- ---- 220.30 +.80 219.50 2185 ---- ---- ---- ---- 222.90 +.90 222.00 2190 ---- ---- ---- ---- 225.40 +.80 224.60 2195 ---- ---- ---- ---- 228.00 +.90 227.10 2200 ---- ---- ---- ---- 230.60 +.90 229.70 2205 ---- ---- ---- ---- 233.20 +.90 232.30 2210 ---- ---- ---- ---- 235.80 +.80 235.00 2215 ---- ---- ---- ---- 238.50 +.80 237.70 2220 ---- ---- ---- ---- 241.20 +.80 240.40 2225 ---- ---- ---- ---- 244.00 +.90 243.10 2230 ---- ---- ---- ---- 246.80 +.90 245.90 2235 ---- ---- ---- ---- 249.60 +.90 248.70 2240 ---- ---- ---- ---- 252.40 +.90 251.50 2245 ---- ---- ---- ---- 255.30 +.90 254.40 2250 ---- ---- ---- ---- 258.20 +.90 257.30 2255 ---- ---- ---- ---- 261.10 +.90 260.20 2260 ---- ---- ---- ---- 264.10 +.90 263.20 2265 ---- ---- ---- ---- 267.10 +.90 266.20 2270 ---- ---- ---- ---- 270.10 +.90 269.20 2275 ---- ---- ---- ---- 273.20 +.90 272.30 2280 ---- ---- ---- ---- 276.30 +.90 275.40 2285 ---- ---- ---- ---- 279.40 +.90 278.50 2290 ---- ---- ---- ---- 282.60 +1.00 281.60 2295 ---- ---- ---- ---- 285.70 +.90 284.80 2300 ---- ---- ---- ---- 288.90 +.90 288.00 2305 ---- ---- ---- ---- 292.20 +.90 291.30 2310 ---- ---- ---- ---- 295.40 +.90 294.50 2315 ---- ---- ---- ---- 298.70 +.90 297.80 2320 ---- ---- ---- ---- 302.10 +1.00 301.10 2325 ---- ---- ---- ---- 305.40 +.90 304.50 2330 ---- ---- ---- ---- 308.80 +1.00 307.80 2335 ---- ---- ---- ---- 312.20 +1.00 311.20 2340 ---- ---- ---- ---- 315.60 +1.00 314.60 2345 ---- ---- ---- ---- 319.00 +1.00 318.00 2350 ---- ---- ---- ---- 322.50 +1.00 321.50 2355 ---- ---- ---- ---- 325.90 +.90 325.00 2360 ---- ---- ---- ---- 329.40 +.90 328.50 2365 ---- ---- ---- ---- 333.00 +1.00 332.00 2370 ---- ---- ---- ---- 336.50 +1.00 335.50 2375 ---- ---- ---- ---- 340.10 +1.00 339.10 2380 ---- ---- ---- ---- 343.60 +1.00 342.60 2385 ---- ---- ---- ---- 347.20 +1.00 346.20 2390 ---- ---- ---- ---- 350.80 +1.00 349.80 2395 ---- ---- ---- ---- 354.50 +1.00 353.50 2400 ---- ---- ---- ---- 358.10 +1.00 357.10 2405 ---- ---- ---- ---- 361.80 +1.00 360.80 2410 ---- ---- ---- ---- 365.50 +1.00 364.50 2415 ---- ---- ---- ---- 369.10 +1.00 368.10 2420 ---- ---- ---- ---- 372.90 +1.10 371.80 2425 ---- ---- ---- ---- 376.60 +1.00 375.60 2430 ---- ---- ---- ---- 380.30 +1.00 379.30 2435 ---- ---- ---- ---- 384.10 +1.10 383.00 2440 ---- ---- ---- ---- 387.80 +1.00 386.80 2445 ---- ---- ---- ---- 391.60 +1.00 390.60 2450 ---- ---- ---- ---- 395.40 +1.00 394.40 2455 ---- ---- ---- ---- 399.20 +1.00 398.20 2460 ---- ---- ---- ---- 403.00 +1.00 402.00 2465 ---- ---- ---- ---- 406.80 +1.00 405.80 2470 ---- ---- ---- ---- 410.70 +1.10 409.60 2475 ---- ---- ---- ---- 414.50 +1.00 413.50 2480 ---- ---- ---- ---- 418.40 +1.10 417.30 2485 ---- ---- ---- ---- 422.20 +1.00 421.20 2490 ---- ---- ---- ---- 426.10 +1.00 425.10 2495 ---- ---- ---- ---- 430.00 +1.10 428.90 2500 ---- ---- ---- ---- 433.90 +1.10 432.80 2505 ---- ---- ---- ---- 437.80 +1.10 436.70 2510 ---- ---- ---- ---- 441.70 +1.10 440.60 2515 ---- ---- ---- ---- 445.60 +1.00 444.60 2520 ---- ---- ---- ---- 449.50 +1.00 448.50 2525 ---- ---- ---- ---- 453.50 +1.10 452.40 2530 ---- ---- ---- ---- 457.40 +1.00 456.40 2535 ---- ---- ---- ---- 461.40 +1.10 460.30 2540 ---- ---- ---- ---- 465.40 +1.10 464.30 2545 ---- ---- ---- ---- 469.30 +1.00 468.30 2550 ---- ---- ---- ---- 473.30 +1.10 472.20 2555 ---- ---- ---- ---- 477.30 +1.10 476.20 2560 ---- ---- ---- ---- 481.30 +1.10 480.20 2565 ---- ---- ---- ---- 485.30 +1.10 484.20 2570 ---- ---- ---- ---- 489.30 +1.10 488.20 2575 ---- ---- ---- ---- 493.30 +1.00 492.30 2580 ---- ---- ---- ---- 497.40 +1.10 496.30 2590 ---- ---- ---- ---- 505.50 +1.10 504.40 2600 ---- ---- ---- ---- 513.60 +1.10 512.50 2610 ---- ---- ---- ---- 521.70 +1.00 520.70 2620 ---- ---- ---- ---- 529.90 +1.10 528.80 2625 ---- ---- ---- ---- 534.00 +1.10 532.90 2630 ---- ---- ---- ---- 538.10 +1.10 537.00 2640 ---- ---- ---- ---- 546.40 +1.10 545.30 2650 ---- ---- ---- ---- 554.60 +1.10 553.50 2660 ---- ---- ---- ---- 562.90 +1.10 561.80 2675 ---- ---- ---- ---- 575.40 +1.10 574.30 2700 ---- ---- ---- ---- 596.40 +1.10 595.30 2725 ---- ---- ---- ---- 617.50 +1.10 616.40 2750 ---- ---- ---- ---- 638.80 +1.10 637.70 2775 ---- ---- ---- ---- 660.20 +1.10 659.10 2800 ---- ---- ---- ---- 681.80 +1.20 680.60 2825 ---- ---- ---- ---- 703.50 +1.20 702.30 2850 ---- ---- ---- ---- 725.30 +1.10 724.20 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 101.80 +.30 101.50 1800 ---- ---- ---- ---- 107.10 +.30 106.80 1825 ---- ---- ---- ---- 112.70 +.40 112.30 1850 ---- ---- ---- ---- 118.40 +.40 118.00 1875 ---- ---- ---- ---- 124.30 +.40 123.90 1900 ---- ---- ---- ---- 130.50 +.50 130.00 1925 ---- ---- ---- ---- 136.80 +.50 136.30 1950 ---- ---- ---- ---- 143.40 +.50 142.90 1960 ---- ---- ---- ---- 146.10 +.50 145.60 1970 ---- ---- ---- ---- 148.80 +.50 148.30 1975 ---- ---- ---- ---- 150.20 +.50 149.70 1980 ---- ---- ---- ---- 151.60 +.60 151.00 1990 ---- ---- ---- ---- 154.40 +.60 153.80 2000 ---- ---- ---- ---- 157.20 +.50 156.70 2010 ---- ---- ---- ---- 160.10 +.50 159.60 2020 ---- ---- ---- ---- 163.10 +.60 162.50 2030 ---- ---- ---- ---- 166.10 +.60 165.50 2040 ---- ---- ---- ---- 169.20 +.60 168.60 2050 ---- ---- ---- ---- 172.40 +.60 171.80 2055 ---- ---- ---- ---- 174.10 +.60 173.50 2060 ---- ---- ---- ---- 175.80 +.70 175.10 2065 ---- ---- ---- ---- 177.50 +.70 176.80 2070 ---- ---- ---- ---- 179.20 +.60 178.60 2075 ---- ---- ---- ---- 180.90 +.60 180.30 2080 ---- ---- ---- ---- 182.70 +.60 182.10 2085 ---- ---- ---- ---- 184.50 +.60 183.90 2090 ---- ---- ---- ---- 186.40 +.60 185.80 2095 ---- ---- ---- ---- 188.30 +.70 187.60 2100 ---- ---- ---- ---- 190.20 +.70 189.50 2105 ---- ---- ---- ---- 192.20 +.70 191.50 2110 ---- ---- ---- ---- 194.10 +.60 193.50 2115 ---- ---- ---- ---- 196.20 +.70 195.50 2120 ---- ---- ---- ---- 198.20 +.70 197.50 2125 ---- ---- ---- ---- 200.30 +.70 199.60 2130 ---- ---- ---- ---- 202.40 +.70 201.70 2135 ---- ---- ---- ---- 204.60 +.70 203.90 2140 ---- ---- ---- ---- 206.80 +.70 206.10 2145 ---- ---- ---- ---- 209.00 +.70 208.30 2150 ---- ---- ---- ---- 211.20 +.70 210.50 2155 ---- ---- ---- ---- 213.50 +.70 212.80 2160 ---- ---- ---- ---- 215.80 +.70 215.10 2165 ---- ---- ---- ---- 218.20 +.70 217.50 2170 ---- ---- ---- ---- 220.60 +.80 219.80 2175 ---- ---- ---- ---- 223.00 +.80 222.20 2180 ---- ---- ---- ---- 225.40 +.70 224.70 2185 ---- ---- ---- ---- 227.90 +.80 227.10 2190 ---- ---- ---- ---- 230.30 +.70 229.60 2195 ---- ---- ---- ---- 232.90 +.80 232.10 2200 ---- ---- ---- ---- 235.40 +.70 234.70 2205 ---- ---- ---- ---- 238.00 +.80 237.20 2210 ---- ---- ---- ---- 240.60 +.80 239.80 2215 ---- ---- ---- ---- 243.20 +.70 242.50 2220 ---- ---- ---- ---- 245.90 +.80 245.10 2225 ---- ---- ---- ---- 248.60 +.80 247.80 2230 ---- ---- ---- ---- 251.30 +.80 250.50 2235 ---- ---- ---- ---- 254.10 +.80 253.30 2240 ---- ---- ---- ---- 256.80 +.70 256.10 2245 ---- ---- ---- ---- 259.70 +.80 258.90 2250 ---- ---- ---- ---- 262.50 +.80 261.70 2255 ---- ---- ---- ---- 265.40 +.80 264.60 2260 ---- ---- ---- ---- 268.30 +.80 267.50 2265 ---- ---- ---- ---- 271.30 +.80 270.50 2270 ---- ---- ---- ---- 274.30 +.80 273.50 2275 ---- ---- ---- ---- 277.30 +.80 276.50 2280 ---- ---- ---- ---- 280.30 +.80 279.50 2285 ---- ---- ---- ---- 283.40 +.80 282.60 2290 ---- ---- ---- ---- 286.60 +.90 285.70 2295 ---- ---- ---- ---- 289.70 +.80 288.90 2300 ---- ---- ---- ---- 292.90 +.80 292.10 2305 ---- ---- ---- ---- 296.10 +.80 295.30 2310 ---- ---- ---- ---- 299.30 +.80 298.50 2315 ---- ---- ---- ---- 302.60 +.80 301.80 2320 ---- ---- ---- ---- 305.90 +.90 305.00 2325 ---- ---- ---- ---- 309.20 +.80 308.40 2330 ---- ---- ---- ---- 312.50 +.80 311.70 2335 ---- ---- ---- ---- 315.90 +.90 315.00 2340 ---- ---- ---- ---- 319.30 +.90 318.40 2345 ---- ---- ---- ---- 322.70 +.90 321.80 2350 ---- ---- ---- ---- 326.10 +.90 325.20 2355 ---- ---- ---- ---- 329.50 +.80 328.70 2360 ---- ---- ---- ---- 333.00 +.90 332.10 2365 ---- ---- ---- ---- 336.50 +.90 335.60 2370 ---- ---- ---- ---- 339.90 +.80 339.10 2375 ---- ---- ---- ---- 343.40 +.80 342.60 2380 ---- ---- ---- ---- 346.90 +.80 346.10 2385 ---- ---- ---- ---- 350.50 +.90 349.60 2390 ---- ---- ---- ---- 354.00 +.90 353.10 2395 ---- ---- ---- ---- 357.50 +.80 356.70 2400 ---- ---- ---- ---- 361.10 +.90 360.20 2405 ---- ---- ---- ---- 364.70 +.90 363.80 2410 ---- ---- ---- ---- 368.30 +.90 367.40 2415 ---- ---- ---- ---- 371.80 +.80 371.00 2420 ---- ---- ---- ---- 375.40 +.90 374.50 2425 ---- ---- ---- ---- 379.10 +.90 378.20 2430 ---- ---- ---- ---- 382.70 +.90 381.80 2435 ---- ---- ---- ---- 386.30 +.90 385.40 2440 ---- ---- ---- ---- 390.00 +1.00 389.00 2445 ---- ---- ---- ---- 393.60 +.90 392.70 2450 ---- ---- ---- ---- 397.30 +.90 396.40 2455 ---- ---- ---- ---- 400.90 +.90 400.00 2460 ---- ---- ---- ---- 404.60 +.90 403.70 2465 ---- ---- ---- ---- 408.30 +.90 407.40 2470 ---- ---- ---- ---- 412.00 +.90 411.10 2475 ---- ---- ---- ---- 415.70 +.90 414.80 2480 ---- ---- ---- ---- 419.50 +1.00 418.50 2485 ---- ---- ---- ---- 423.20 +.90 422.30 2490 ---- ---- ---- ---- 426.90 +.90 426.00 2495 ---- ---- ---- ---- 430.70 +.90 429.80 2500 ---- ---- ---- ---- 434.50 +1.00 433.50 2505 ---- ---- ---- ---- 438.20 +.90 437.30 2510 ---- ---- ---- ---- 442.00 +.90 441.10 2515 ---- ---- ---- ---- 445.80 +.90 444.90 2520 ---- ---- ---- ---- 449.60 +.90 448.70 2530 ---- ---- ---- ---- 457.20 +.90 456.30 2540 ---- ---- ---- ---- 464.90 +1.00 463.90 2550 ---- ---- ---- ---- 472.60 +1.00 471.60 2560 ---- ---- ---- ---- 480.30 +.90 479.40 2570 ---- ---- ---- ---- 488.10 +1.00 487.10 2575 ---- ---- ---- ---- 492.00 +1.00 491.00 2580 ---- ---- ---- ---- 495.90 +1.00 494.90 2590 ---- ---- ---- ---- 503.70 +1.00 502.70 2600 ---- ---- ---- ---- 511.60 +1.00 510.60 2610 ---- ---- ---- ---- 519.50 +1.00 518.50 2625 ---- ---- ---- ---- 531.40 +1.00 530.40 2650 ---- ---- ---- ---- 551.40 +1.00 550.40 2675 ---- ---- ---- ---- 571.50 +1.00 570.50 2700 ---- ---- ---- ---- 591.90 +1.00 590.90 2725 ---- ---- ---- ---- 612.40 +1.00 611.40 2750 ---- ---- ---- ---- 633.10 +1.10 632.00 2775 ---- ---- ---- ---- 653.90 +1.00 652.90 2800 ---- ---- ---- ---- 674.90 +1.10 673.80 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 221.20B 200.70A 221.20B 205.60 -3.70 209.30 1755 ---- 216.20B 195.80A 216.20B 200.60 -3.70 204.30 1760 ---- 211.20B 190.80A 211.20B 195.60 -3.70 199.30 1765 ---- 206.20B 185.80A 206.20B 190.60 -3.70 194.30 1770 ---- 201.20B 180.80A 201.20B 185.60 -3.70 189.30 1775 ---- 196.20B 175.80A 196.20B 180.60 -3.70 184.30 1780 ---- 191.20B 170.80A 191.20B 175.60 -3.70 179.30 1785 ---- 186.20B 165.80A 186.20B 170.60 -3.70 174.30 1790 ---- 181.20B 160.80A 181.20B 165.60 -3.70 169.30 1795 ---- 176.20B 155.80A 176.20B 160.60 -3.70 164.30 1800 ---- 171.30B 150.20A 171.30B 155.60 -3.70 159.30 1805 ---- 166.20B 145.80A 166.20B 150.60 -3.70 154.30 1810 ---- 161.20B 140.20A 161.20B 145.60 -3.70 149.30 1815 ---- 156.20B 135.20A 156.20B 140.60 -3.70 144.30 1820 ---- 151.20B 130.20A 151.20B 135.60 -3.70 139.30 1825 ---- 146.90B 125.20A 146.90B 130.60 -3.70 134.30 1830 ---- 141.20B 120.20A 141.20B 125.60 -3.70 129.30 1835 ---- 136.90B 115.20A 136.90B 120.60 -3.70 124.30 1840 ---- 131.90B 110.20A 131.90B 115.60 -3.70 119.30 1845 ---- 126.90B 105.30A 126.90B 110.60 -3.70 114.30 1850 ---- 121.90B 100.30A 121.90B 105.60 -3.70 109.30 1855 ---- 116.90B 95.30A 116.90B 100.60 -3.70 104.30 1860 ---- 111.90B 90.30A 111.90B 95.60 -3.70 99.30 1865 ---- 106.90B 85.30A 106.90B 90.60 -3.70 94.30 1870 ---- 101.90B 80.30A 101.90B 85.60 -3.70 89.30 1875 ---- 96.90B 75.30A 96.90B 80.60 -3.70 84.30 1880 ---- 91.90B 70.30A 91.90B 75.60 -3.70 79.30 1 1885 ---- 86.90B 65.30A 86.90B 70.60 -3.70 74.30 1890 ---- 81.90B 60.30A 81.90B 65.60 -3.70 69.30 1 1895 ---- 76.90B 55.40A 76.90B 60.60 -3.70 64.30 2 1900 ---- 71.90B 50.40A 71.90B 55.70 -3.60 1 59.30 3 3 1905 ---- 66.90B 45.50A 66.90B 50.70 -3.60 54.30 2 1910 ---- 62.00B 40.70A 62.00B 45.80 -3.60 49.40 1 1 1915 ---- 57.00B 35.90A 57.00B 40.90 -3.60 44.50 1 1920 ---- 52.00B 31.20A 52.00B 36.10 -3.50 39.60 1925 ---- 47.10B 26.60A 47.10B 31.40 -3.50 34.90 1 1930 25.00 42.20B 22.30A 22.30A 26.80 -3.50 3 30.30 6 1935 ---- 37.40B 18.30A 37.40B 22.40 -3.40 25.80 3 2 1940 ---- 32.70B 14.60A 32.70B 18.30 -3.30 21.60 2 2 1945 24.10 28.10B 11.40A 12.10A 14.60 -3.10 56 17.70 2 108 1950 21.80 23.80B 8.70A 9.30A 11.30 -2.90 25 14.20 5 38 1955 17.70 19.70B 6.40A 7.60B 8.60 -2.50 61 11.10 22 27 1960 12.50 16.00B 4.60A 5.50B 6.30 -2.20 90 8.50 75 63 1965 6.80 12.70B 3.20A 4.50B 4.50 -1.80 53 6.30 112 100 1970 9.20 10.10B 2.30 2.50A 3.10 -1.40 382 4.50 56 90 1975 5.90 8.00B 1.70 1.70A 2.20 -1.00 602 3.20 368 412 1980 4.70 6.10B 1.10 1.40B 1.50 -.70 942 2.20 73 83 1985 3.20 4.60B .90A .90A 1.10 -.50 88 1.60 80 312 1990 3.40 3.40 .60 .60 .80 -.30 119 1.10 76 91 1995 1.40 2.50B .50 .50A .60 -.20 16 .80 80 154 2000 1.30 1.90B .30 .40A .50 -.10 1505 .60 101 319 2005 .90 1.30B .20 .30B .30 -.10 33 .40 28 100 2010 .40 1.00B .20 .20 .30 .00 181 .30 123 256 2015 .60 .70B .20 .20 .20 -.10 21 .30 332 210 2020 .20 .50B .20 .20 .10 -.10 57 .20 78 152 2025 .20 .30B .20 .20 .10 -.10 30 .20 369 2030 .20 .20 .10 .10 .10 .00 11 .10 10 234 2035 .30 .30 .10 .10 .10 .00 52 .10 4 97 2040 .20 .20 .10 .10 .10 .00 22 .10 101 148 2045 .20 .20 .10 .10 .10 .00 40 .10 26 77 2050 .20 .20 .10 .10 .10 .00 2 .10 1 114 2055 ---- ---- ---- ---- .10 .00 .10 109 2060 .10 .10 .10 .10 .10 .00 10 .10 131 2065 .10 .10 .10 .10 .10 .00 1 .10 11 90 2070 ---- ---- ---- ---- .10 .00 .10 50 2075 .10 .10 .10 .10 .10 .00 2 .10 29 77 2080 ---- ---- ---- ---- .10 .00 .10 71 2085 ---- ---- ---- ---- .10 .00 .10 114 2090 ---- ---- ---- ---- .10 .00 .10 15 2095 ---- ---- ---- ---- .10 .00 .10 38 2100 ---- ---- ---- ---- .10 .00 .10 58 2105 ---- ---- ---- ---- .10 .00 .10 15 2110 ---- ---- ---- ---- .10 .00 .10 7 2115 ---- ---- ---- ---- .10 .00 .10 14 2120 .10 .10 .10 .10 .10 .00 10 .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 .10 .10 .10 .10 .00 30 .10 22 1865 .10 .10 .10 .10 .10 .00 10 .10 1870 ---- ---- ---- ---- .10 .00 .10 6 1875 .10 .10 .10 .10 .10 .00 104 .10 5 1880 .10 .10 .10 .10 .10 .00 6 .10 1030 1885 ---- ---- ---- ---- .10 .00 .10 3 23 1890 .10 .10 .10 .10 .10 .00 31 .10 30 1895 .10 .10 .10 .10 .10 .00 5 .10 87 1900 .10 .20 .10 .20 .20 +.10 10 .10 15 87 1905 .20 .20 .20 .20 .20 +.10 3 .10 1 40 1910 ---- .30B ---- .30B .30 +.10 101 .20 137 1915 .40 .50B .40 .40 .40 +.10 3 .30 28 198 1920 .80 .80 .30A .70A .60 +.10 7 .50 26 85 1925 1.00 1.30B .40A 1.00 .90 +.20 324 .70 13 514 1930 .70 2.10 .50A 1.40A 1.30 +.20 89 1.10 42 64 1935 1.30 3.00 .70A 2.30B 1.90 +.30 238 1.60 17 43 1940 1.50 4.30B 1.00A 3.30A 2.80 +.40 138 2.40 14 283 1945 4.40 6.10B 1.50A 5.30B 4.10 +.60 11 3.50 41 230 1950 3.70 8.40B 2.00 7.60B 5.80 +.80 185 5.00 97 246 1955 4.80 11.10B 3.00A 10.00B 8.10 +1.20 99 6.90 49 61 1960 6.10 14.30B 4.30A 12.00A 10.80 +1.50 186 9.30 250 196 1965 8.80 17.90B 6.00A 13.90A 14.00 +1.90 94 12.10 25 265 1970 10.30 22.00B 8.20A 17.50A 17.60 +2.30 1116 15.30 70 293 1975 13.40 26.30B 10.90A 21.50A 21.70 +2.70 10 19.00 11 324 1980 ---- 30.80B 14.00A 14.00A 26.00 +3.00 28 23.00 9 117 1985 23.10 35.60B 17.50A 30.30A 30.60 +3.30 4 27.30 15 40 1990 27.70 40.30B 21.20A 38.90B 35.30 +3.40 10 31.90 14 82 1995 ---- 45.20B 25.30A 25.30A 40.10 +3.50 36.60 2 2000 ---- 50.10B 29.70A 29.70A 45.00 +3.60 41.40 8 14 2005 ---- 55.00B 34.20A 34.20A 49.80 +3.60 46.20 18 20 2010 ---- 60.00B 38.90A 38.90A 54.80 +3.70 51.10 8 2015 ---- 64.90B 43.70A 43.70A 59.70 +3.60 56.10 2020 ---- 69.90B 48.60A 48.60A 64.60 +3.60 61.00 8 4 2025 69.80 74.90B 53.50A 69.60A 69.60 +3.60 1 66.00 1 4 2030 ---- 79.90B 58.40A 58.40A 74.60 +3.70 70.90 4 2035 ---- 84.90B 63.40A 63.40A 79.60 +3.70 75.90 3 2040 ---- 89.90B 68.30A 68.30A 84.60 +3.70 80.90 2045 ---- 94.90B 73.30A 73.30A 89.60 +3.70 85.90 1 2050 ---- 99.80B 78.30A 78.30A 94.60 +3.70 90.90 2055 ---- 104.80B 83.30A 83.30A 99.60 +3.70 95.90 2060 ---- 109.80B 88.20A 88.20A 104.60 +3.70 100.90 2065 ---- 114.80B 93.20A 93.20A 109.60 +3.70 105.90 2070 ---- 119.80B 98.20A 98.20A 114.60 +3.70 110.90 2075 ---- 124.80B 103.20A 103.20A 119.60 +3.70 115.90 2080 ---- 129.80B 108.20A 108.20A 124.60 +3.70 120.90 2085 ---- 134.80B 113.20A 113.20A 129.60 +3.70 125.90 2090 ---- 139.80B 118.20A 118.20A 134.60 +3.70 130.90 2095 ---- 144.80B 123.20A 123.20A 139.60 +3.70 135.90 1 2100 ---- 149.80B 128.20A 128.20A 144.60 +3.70 140.90 2 2105 ---- 154.80B 133.20A 133.20A 149.60 +3.70 145.90 1 2110 ---- 159.00B 138.20A 138.20A 154.60 +3.70 150.90 1 2115 ---- 164.20B 143.20A 143.20A 159.60 +3.70 155.90 2120 ---- 169.20B 148.80A 148.80A 164.60 +3.70 160.90 2125 ---- 174.80B 153.20A 153.20A 169.60 +3.70 165.90 2130 ---- 179.20B 158.80A 158.80A 174.60 +3.70 170.90 2135 ---- 184.00B 164.00A 164.00A 179.60 +3.70 175.90 1 2140 ---- 189.20B 168.80A 168.80A 184.60 +3.70 180.90 2145 ---- 194.20B 173.80A 173.80A 189.60 +3.70 185.90 2150 ---- 199.20B 178.70A 178.70A 194.60 +3.70 190.90 2155 ---- 204.20B 183.80A 183.80A 199.60 +3.70 195.90 2160 ---- 209.20B 188.80A 188.80A 204.60 +3.70 200.90 2165 ---- 214.20B 193.80A 193.80A 209.60 +3.70 205.90 2170 ---- 219.20B 198.80A 198.80A 214.60 +3.70 210.90 2175 ---- 224.10B 204.00A 204.00A 219.60 +3.70 215.90 1 2180 ---- 229.10B 209.00A 209.00A 224.60 +3.70 220.90 1 2185 ---- 234.20B 213.80A 213.80A 229.60 +3.70 225.90 2190 ---- 239.20B 218.80A 218.80A 234.60 +3.70 230.90 2195 ---- 244.20B 223.80A 223.80A 239.60 +3.70 235.90 2200 ---- 249.20B 228.70A 228.70A 244.60 +3.80 240.80 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1760 ---- ---- ---- 191.30A 195.50 ---- ---- 1765 ---- 205.50B 185.20A 203.90B 190.50 -3.70 194.20 1770 ---- 200.60B 180.20A 200.50B 185.50 -3.70 189.20 1775 ---- 196.90B 175.20A 196.90B 180.50 -3.70 184.20 1780 ---- 190.50B 170.20A 190.50B 175.50 -3.70 179.20 1785 ---- 185.50B 165.20A 185.50B 170.50 -3.70 174.20 1790 ---- 181.40B 160.20A 181.40B 165.50 -3.70 169.20 1795 ---- 176.90B 155.30A 176.90B 160.50 -3.70 164.20 1800 ---- 171.90B 150.30A 171.90B 155.50 -3.70 159.20 1805 ---- 166.90B 145.30A 166.90B 150.50 -3.70 154.20 1810 ---- 161.90B 140.30A 161.90B 145.50 -3.70 149.20 1815 ---- 156.90B 135.30A 156.90B 140.50 -3.70 144.20 1820 ---- 151.90B 130.30A 151.90B 135.50 -3.70 139.20 1825 ---- 146.90B 125.30A 146.90B 130.60 -3.60 134.20 1830 ---- 141.90B 120.30A 141.90B 125.60 -3.60 129.20 1835 ---- 136.90B 115.30A 136.90B 120.60 -3.60 124.20 1840 ---- 131.90B 110.40A 131.90B 115.60 -3.70 119.30 1845 ---- 126.90B 105.40A 126.90B 110.60 -3.70 114.30 1 1850 ---- 121.90B 100.40A 121.90B 105.60 -3.70 109.30 1855 ---- 116.90B 95.40A 116.90B 100.70 -3.60 104.30 1860 ---- 111.90B 90.50A 111.90B 95.70 -3.60 99.30 1865 ---- 107.00B 85.60A 107.00B 90.70 -3.70 94.40 1870 92.30 102.00B 80.60A 94.60B 85.80 -3.60 1 89.40 1875 ---- 97.00B 75.70A 97.00B 80.80 -3.70 84.50 1880 74.10 92.00B 70.90A 76.20B 75.90 -3.60 1 79.50 1 1885 ---- 87.10B 66.00A 87.10B 71.00 -3.60 74.60 1890 ---- 82.10B 61.20A 82.10B 66.20 -3.50 69.70 1895 ---- 77.20B 56.50A 77.20B 61.40 -3.50 64.90 1900 ---- 72.30B 51.80A 72.30B 56.70 -3.40 60.10 1905 ---- 67.50B 47.30A 67.50B 52.00 -3.40 55.40 1910 ---- 62.60B 42.80A 62.60B 47.50 -3.20 50.70 1915 ---- 57.90B 38.50A 57.90B 43.00 -3.20 1 46.20 1920 40.40 53.20B 34.40A 40.50B 38.60 -3.20 1 41.80 1925 ---- 48.60B 30.40A 48.60B 34.50 -3.00 37.50 1930 ---- 44.10B 26.70A 44.10B 30.50 -2.90 33.40 1935 ---- 39.70B 23.30A 39.70B 26.70 -2.80 29.50 1940 ---- 35.50B 20.10A 35.50B 23.30 -2.60 25.90 1945 ---- 31.50B 17.10A 31.50B 20.10 -2.40 22.50 1950 15.20 27.70B 14.50A 17.30B 17.20 -2.10 2 19.30 5 5 1955 14.50 24.20B 12.20A 12.90A 14.60 -1.90 56 16.50 1 1 1960 14.10 20.90B 10.00 12.30B 12.30 -1.70 6 14.00 6 21 1965 13.80 18.00B 8.30A 8.30A 10.20 -1.50 4 11.70 106 351 1970 14.50 15.40B 6.90A 11.60B 8.50 -1.20 32 9.70 14 14 1975 6.00 13.00B 5.60A 6.80B 6.90 -1.10 5 8.00 1 28 1980 9.00 10.90B 4.60A 5.50B 5.60 -.90 31 6.50 19 32 1985 ---- 9.10B 3.70A 9.10B 4.60 -.70 4 5.30 1 58 1990 4.70 7.60B 3.10A 3.60B 3.70 -.60 23 4.30 12 51 1995 2.70 6.30B 2.50A 2.90B 3.00 -.40 11 3.40 65 96 2000 2.50 5.30B 2.10A 2.30B 2.40 -.40 12 2.80 9 157 2005 ---- 4.30B 1.70A 4.30B 2.00 -.20 7 2.20 22 251 2010 1.60 3.40B 1.40A 1.60 1.70 -.10 2 1.80 22 127 2015 ---- 2.80B 1.20A 2.80B 1.40 -.10 2 1.50 8 96 2020 1.10 2.20B 1.00A 1.10 1.20 .00 6 1.20 26 142 2025 .90 1.90B .90 .90 1.00 .00 9 1.00 5 48 2030 ---- 1.40B ---- 1.40B .80 .00 .80 1 13 2035 1.30 1.50B .70A .70A .70 .00 19 .70 12 51 2040 ---- .90B ---- .90B .60 .00 .60 49 2045 .80 .80 .50 .50 .50 .00 11 .50 10 2050 .80 .80 .40 .40 .50 +.10 2 .40 26 2055 ---- .50B ---- .50B .40 .00 .40 2 2 2060 ---- .50B ---- .50B .30 .00 8 .30 22 2065 ---- .40B ---- .40B .30 .00 2 .30 11 15 2070 ---- .30B ---- .30B .30 +.10 .20 2 2075 ---- .30B ---- .30B .20 .00 .20 2 2080 ---- .30B ---- .30B .20 .00 .20 4 14 2085 ---- ---- ---- ---- .20 .00 .20 3 2090 ---- .20B ---- .20B .20 +.10 .10 13 2095 ---- .20B ---- .20B .10 .00 .10 9 2100 ---- .20B ---- .20B .10 .00 .10 16 41 2105 ---- ---- ---- ---- .10 .00 .10 1 12 2110 ---- ---- ---- ---- .10 .00 .10 10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 6 7 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 4 4 2145 ---- ---- ---- ---- .10 .00 .10 5 2150 ---- ---- ---- ---- .10 .00 .10 15 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 2175 ---- ---- ---- ---- .10 .00 .10 2180 ---- ---- ---- ---- .10 .00 .10 2 2185 ---- ---- ---- ---- .10 .00 .10 1 2 2190 ---- ---- ---- ---- .10 .00 .10 16 2195 ---- ---- ---- ---- .10 .00 .10 6 6 2200 ---- ---- ---- ---- .10 .00 .10 55 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options PUT 1760 ---- ---- ---- .10A .10 ---- ---- 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 1820 ---- ---- ---- ---- .10 .00 .10 1825 ---- ---- ---- ---- .10 .00 .10 30 1830 ---- ---- ---- ---- .20 +.10 .10 10 1835 ---- ---- ---- ---- .20 +.10 .10 10 1840 ---- ---- ---- ---- .20 +.10 .10 2 1845 ---- ---- ---- ---- .20 .00 .20 2 1850 ---- ---- ---- ---- .20 .00 .20 7 1855 ---- ---- ---- ---- .20 .00 .20 1860 ---- ---- ---- ---- .30 +.10 .20 2 3 1865 .30 .40 .30 .40 .30 .00 19 .30 22 10 1870 ---- .40B ---- .40B .40 +.10 4 .30 2 10 1875 ---- .50B ---- .50B .40 .00 .40 1880 ---- .60B ---- .60B .50 +.10 .40 13 1885 .70 .70 .40A .70 .60 +.10 4 .50 9 1890 .50 1.00 .50 .90A .80 +.20 80 .60 11 182 1895 ---- 1.20B .60A .60A 1.00 +.20 .80 3 15 1900 1.10 1.50 .70A 1.40 1.20 +.20 19 1.00 2 6 1905 ---- 1.90B .80A .80A 1.60 +.40 1.20 1 1910 1.10 2.50B 1.00A 2.20B 2.00 +.40 3 1.60 3 23 1915 2.20 3.10B 1.30A 3.10B 2.50 +.40 11 2.10 3 4 1920 1.60 4.00B 1.60 3.30A 3.20 +.60 21 2.60 15 47 1925 2.00 5.10B 2.00 5.10B 4.00 +.60 38 3.40 17 106 1930 5.60 6.30B 2.50A 5.10A 5.00 +.70 19 4.30 17 202 1935 7.10 7.90B 3.10A 6.90A 6.30 +.90 17 5.40 13 20 1940 5.50 9.70B 3.90A 7.90A 7.80 +1.10 58 6.70 35 185 1945 8.50 11.80B 4.90A 11.80B 9.60 +1.30 21 8.30 17 32 1950 12.50 14.20B 6.10A 14.20B 11.70 +1.60 14 10.10 44 56 1955 15.90 16.90B 7.50A 14.10A 14.10 +1.80 13 12.30 6 62 1960 10.00 19.80B 9.30A 16.80A 16.70 +2.00 18 14.70 65 63 1965 14.40 23.00B 11.30A 23.00B 19.70 +2.20 251 17.50 49 60 1970 18.40 26.50B 13.60A 26.50B 22.90 +2.40 7 20.50 110 263 1975 18.00 30.20B 16.30A 26.30A 26.40 +2.60 11 23.80 2 39 1980 ---- 34.20B 19.20A 19.20A 30.10 +2.80 1 27.30 3 7 1985 27.20 38.30B 22.40A 38.30B 34.00 +2.90 14 31.10 4 5 1990 ---- 42.60B 25.80A 25.80A 38.10 +3.10 35.00 16 1995 31.80 47.10B 29.50A 47.10B 42.40 +3.20 1 39.20 5 2000 ---- 51.60B 33.40A 33.40A 46.90 +3.40 43.50 25 2005 ---- 56.30B 37.50A 37.50A 51.50 +3.50 48.00 6 2010 ---- 61.00B 41.70A 41.70A 56.10 +3.60 52.50 2015 48.80 65.80B 46.00A 65.80B 60.80 +3.60 1 57.20 1 2020 ---- 70.60B 50.50A 50.50A 65.60 +3.70 61.90 1 2025 62.90 75.50B 55.10A 60.00A 70.40 +3.70 1 66.70 1 2030 ---- 80.40B 59.70A 59.70A 75.30 +3.80 71.50 2035 ---- 85.30B 64.40A 64.40A 80.10 +3.70 76.40 2040 ---- 90.20B 69.20A 69.20A 85.00 +3.70 81.30 2045 ---- 95.10B 74.00A 74.00A 89.90 +3.70 86.20 2050 ---- 100.10B 78.90A 78.90A 94.90 +3.80 91.10 2055 ---- 105.00B 83.80A 83.80A 99.80 +3.70 96.10 2060 ---- 110.00B 88.70A 88.70A 104.80 +3.80 101.00 2065 ---- 115.00B 93.60A 93.60A 109.70 +3.70 106.00 2070 ---- 119.90B 98.50A 98.50A 114.70 +3.80 110.90 1 2075 ---- 124.90B 103.50A 103.50A 119.60 +3.70 115.90 2080 ---- 129.90B 108.40A 108.40A 124.60 +3.70 120.90 2085 ---- 134.90B 113.40A 113.40A 129.60 +3.70 125.90 2090 ---- 139.90B 118.40A 118.40A 134.60 +3.80 130.80 2095 ---- 144.90B 123.30A 123.30A 139.60 +3.80 135.80 1 2100 ---- 149.90B 128.30A 128.30A 144.50 +3.70 140.80 1 2105 ---- 154.90B 133.30A 133.30A 149.50 +3.70 145.80 1 2110 ---- 159.80B 138.30A 138.30A 154.50 +3.70 150.80 2115 ---- 164.80B 143.30A 143.30A 159.50 +3.70 155.80 2120 ---- 169.80B 148.30A 148.30A 164.50 +3.70 160.80 2125 ---- 174.80B 153.20A 153.20A 169.50 +3.70 165.80 2130 ---- 179.80B 158.20A 158.20A 174.50 +3.70 170.80 2135 ---- 184.80B 163.20A 163.20A 179.50 +3.70 175.80 2140 ---- 189.80B 168.20A 168.20A 184.50 +3.70 180.80 2145 ---- 194.80B 173.20A 173.20A 189.50 +3.70 185.80 2150 ---- 199.80B 178.20A 178.20A 194.50 +3.70 190.80 2155 ---- 204.80B 183.20A 183.20A 199.50 +3.70 195.80 2160 ---- 209.80B 188.20A 188.20A 204.50 +3.70 200.80 2165 ---- 214.80B 193.20A 193.20A 209.50 +3.70 205.80 2170 ---- 219.80B 198.20A 198.20A 214.50 +3.70 210.80 2175 ---- 224.80B 203.20A 203.20A 219.50 +3.70 215.80 2180 ---- 228.60B 208.20A 208.20A 224.50 +3.70 220.80 2185 ---- 233.60B 213.20A 213.20A 229.50 +3.70 225.80 2190 ---- 238.60B 218.20A 218.20A 234.50 +3.70 230.80 2195 ---- 243.60B 223.20A 223.20A 239.50 +3.70 235.80 2200 ---- 249.10B 228.20A 228.20A 244.50 +3.70 240.80 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1760 ---- ---- ---- 190.20A 195.60 ---- ---- 1765 ---- 206.90B 185.30A 206.90B 190.60 -3.60 194.20 1770 ---- 201.90B 180.30A 201.90B 185.50 -3.70 189.20 1775 ---- 196.90B 175.30A 196.90B 180.50 -3.70 184.20 1780 ---- 191.90B 170.30A 191.90B 175.50 -3.70 179.20 1785 ---- 186.90B 165.30A 186.90B 170.50 -3.70 174.20 1790 ---- 181.90B 160.30A 181.90B 165.50 -3.70 169.20 1795 ---- 176.90B 155.30A 176.90B 160.50 -3.70 164.20 1800 ---- 171.90B 150.30A 171.90B 155.50 -3.70 159.20 1805 ---- 166.90B 145.30A 166.90B 150.60 -3.60 154.20 1810 ---- 161.90B 140.30A 161.90B 145.60 -3.70 149.30 1815 ---- 156.90B 135.40A 156.90B 140.60 -3.70 144.30 1820 ---- 151.90B 130.40A 151.90B 135.70 -3.60 139.30 1825 ---- 146.90B 125.40A 146.90B 130.70 -3.60 134.30 1830 ---- 141.90B 120.50A 141.90B 125.70 -3.60 129.30 1835 ---- 136.90B 115.50A 136.90B 120.70 -3.70 124.40 1840 ---- 132.00B 110.60A 132.00B 115.70 -3.70 119.40 1845 ---- 127.00B 105.60A 127.00B 110.80 -3.70 114.50 1850 ---- 122.00B 100.70A 122.00B 105.90 -3.60 109.50 1855 ---- 117.00B 95.80A 117.00B 101.00 -3.60 104.60 1860 ---- 112.10B 90.90A 112.10B 96.10 -3.60 99.70 1865 ---- 107.10B 86.10A 107.10B 91.20 -3.50 94.70 1870 ---- 102.20B 81.20A 102.20B 86.30 -3.60 89.90 1875 ---- 97.30B 76.50A 97.30B 81.50 -3.50 85.00 1880 ---- 92.40B 71.70A 92.40B 76.70 -3.50 80.20 1885 ---- 87.50B 67.00A 87.50B 72.00 -3.40 75.40 1890 ---- 82.70B 62.40A 82.70B 67.30 -3.40 70.70 1895 ---- 77.90B 57.90A 77.90B 62.70 -3.30 66.00 1900 ---- 73.10B 53.50A 73.10B 58.20 -3.20 61.40 1905 ---- 68.40B 49.20A 68.40B 53.70 -3.20 56.90 1910 ---- 63.80B 45.00A 63.80B 49.40 -3.10 52.50 1915 ---- 59.20B 41.00A 59.20B 45.20 -3.00 48.20 1920 ---- 54.70B 37.10A 54.70B 41.10 -3.00 44.10 1925 ---- 50.40B 33.50A 50.40B 37.20 -2.90 40.10 1930 ---- 46.10B 30.00A 46.10B 33.60 -2.70 36.30 1935 ---- 42.00B 26.80A 42.00B 30.10 -2.50 32.60 1940 ---- 38.10B 23.70A 38.10B 26.80 -2.40 29.20 1945 ---- 34.40B 20.80A 34.40B 23.80 -2.20 26.00 1950 20.90 30.90B 18.20A 18.20A 21.00 -2.00 3 23.00 1 1 1955 17.00 27.60B 15.90A 15.90A 18.40 -1.80 60 20.20 1960 ---- 24.60B 13.80A 24.60B 16.10 -1.60 17.70 1965 ---- 21.70B 11.90A 21.70B 14.00 -1.40 15.40 1 1 1970 14.70 19.10B 10.20A 10.60B 12.10 -1.30 2 13.40 1975 ---- 16.80B 8.80A 16.80B 10.40 -1.10 11.50 2 2 1980 14.50 14.60B 7.50A 8.80B 8.90 -1.00 17 9.90 7 23 1985 7.00 12.80B 6.40A 6.40A 7.60 -.90 20 8.50 2 3 1990 5.60 11.10B 5.40A 6.30B 6.50 -.80 5 7.30 19 40 1995 4.90 9.60B 4.60A 4.90 5.50 -.70 30 6.20 1 2000 ---- 8.30B 4.00A 8.30B 4.60 -.60 5 5.20 19 34 2005 ---- 7.10B 3.40A 7.10B 3.90 -.50 4.40 24 14 2010 ---- 6.10B 2.90A 6.10B 3.30 -.40 3.70 3 2015 3.70 5.30B 2.50A 3.60B 2.80 -.30 22 3.10 1 117 2020 ---- 4.50B 2.10A 4.50B 2.40 -.20 2.60 21 2025 2.40 3.80B 1.90A 2.00 2.10 -.10 2 2.20 12 2030 ---- 3.20B 1.60A 3.20B 1.80 -.10 1.90 8 19 2035 1.50 2.70B 1.40A 1.40A 1.50 -.10 1 1.60 10 5 2040 1.30 2.30B 1.30 1.30 1.30 -.10 1 1.40 4 201 2045 ---- 2.00B 1.10A 2.00B 1.20 .00 1.20 2050 ---- 1.70B ---- 1.70B 1.00 .00 1.00 9 2055 ---- 1.40B ---- 1.40B .90 .00 .90 7 2060 1.30 1.30 .80A .80A .80 .00 1 .80 2 2065 ---- 1.10B .70A 1.10B .70 -.10 .80 2070 ---- 1.00B ---- 1.00B .70 .00 .70 29 33 2075 ---- .80B ---- .80B .60 .00 .60 10 2080 ---- .70B ---- .70B .50 -.10 .60 3 2085 ---- .60B ---- .60B .50 .00 .50 2090 ---- .60B ---- .60B .50 +.10 .40 3 2095 ---- .50B ---- .50B .40 .00 .40 2100 ---- .50B ---- .50B .40 +.10 .30 7 2105 ---- .40B ---- .40B .30 .00 .30 1 2110 ---- .40B ---- .40B .30 .00 .30 2115 ---- .30B ---- .30B .30 +.10 .20 2120 ---- .30B ---- .30B .30 +.10 .20 2125 ---- .30B ---- .30B .20 .00 .20 2130 ---- ---- ---- ---- .20 .00 .20 2135 ---- ---- ---- ---- .20 .00 .20 2140 ---- ---- ---- ---- .20 .00 .20 2145 ---- ---- ---- ---- .20 .00 .20 2150 ---- ---- ---- ---- .20 .00 .20 2 2155 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 2165 ---- ---- ---- ---- .10 -.10 .20 2170 ---- ---- ---- ---- .10 -.10 .20 2175 ---- ---- ---- ---- .10 -.10 .20 25 2180 ---- ---- ---- ---- .10 -.10 .20 2185 ---- ---- ---- ---- .10 -.10 .20 27 2190 ---- ---- ---- ---- .10 -.10 .20 26 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options PUT 1760 ---- ---- ---- .20A .20 ---- ---- 1765 ---- ---- ---- ---- .20 +.10 .10 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 +.10 .10 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .20 +.10 .10 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- ---- ---- .20 .00 .20 1805 ---- ---- ---- ---- .20 .00 .20 1 1810 ---- ---- ---- ---- .20 .00 .20 1815 ---- ---- ---- ---- .30 +.10 .20 1 1820 .30 .30 .30 .30 .30 +.10 31 .20 45 45 1825 ---- ---- ---- ---- .30 .00 .30 1830 ---- ---- ---- ---- .30 .00 .30 10 1835 ---- ---- ---- ---- .30 .00 .30 1840 ---- ---- ---- ---- .40 .00 .40 1845 ---- ---- ---- ---- .50 +.10 .40 10 10 1850 ---- ---- .40A .40A .60 +.10 .50 1855 ---- .60B ---- .60B .60 +.10 .50 1860 ---- .70B ---- .70B .70 +.10 .60 1865 ---- .90B .60A .60A .80 +.10 .70 1 1870 ---- 1.00B .70A .70A .90 +.10 .80 4 1875 ---- 1.30B .80A .80A 1.10 +.20 .90 1880 ---- 1.50B .90A .90A 1.30 +.20 1.10 1885 ---- 1.80B 1.00A 1.00A 1.60 +.30 1.30 25 27 1890 1.90 2.20B 1.20A 2.00B 1.90 +.30 25 1.60 1895 ---- 2.60B 1.40A 1.40A 2.30 +.40 1.90 1900 3.00 3.20 1.60A 2.80A 2.80 +.50 7 2.30 200 1905 ---- 3.80B 1.90A 1.90A 3.30 +.50 2.80 1910 ---- 4.60B 2.30A 2.30A 4.00 +.60 3.40 9 8 1915 ---- 5.60B 2.70A 2.70A 4.80 +.70 4.10 199 185 1920 5.80 6.70B 3.20A 6.70B 5.70 +.70 26 5.00 4 1925 4.90 8.00B 3.90A 8.00B 6.80 +.80 21 6.00 14 21 1930 5.00 9.50B 4.70A 9.30B 8.10 +1.00 16 7.10 6 7 1935 6.50 11.30B 5.60A 11.30B 9.60 +1.10 2 8.50 15 20 1940 13.00 13.30B 6.70A 12.70B 11.30 +1.30 9 10.00 5 11 1945 ---- 15.50B 8.10A 8.10A 13.30 +1.50 13 11.80 12 13 1950 16.00 17.90B 9.50A 15.50A 15.50 +1.70 53 13.80 1 108 1955 ---- 20.60B 11.20A 11.20A 17.90 +1.90 2 16.00 1 1960 ---- 23.40B 13.20A 13.20A 20.60 +2.10 38 18.50 10 6 1965 ---- 26.50B 15.30A 15.30A 23.50 +2.30 21.20 1 11 1970 20.30 29.80B 17.70A 29.80B 26.60 +2.50 11 24.10 3 1975 ---- 33.30B 20.30A 20.30A 29.90 +2.60 27.30 1980 27.60 37.00B 23.20A 26.40A 33.40 +2.70 3 30.70 6 16 1985 31.00 40.90B 26.20A 29.70A 37.10 +2.80 3 34.30 2 1990 ---- 45.00B 29.50A 29.50A 40.90 +2.90 38.00 5 1995 ---- 49.20B 33.00A 33.00A 44.90 +3.00 41.90 2000 ---- 53.50B 36.60A 36.60A 49.10 +3.10 46.00 7 2005 ---- 57.90B 40.40A 40.40A 53.30 +3.20 50.10 2010 ---- 62.40B 44.40A 44.40A 57.70 +3.30 54.40 2015 ---- 67.00B 48.50A 48.50A 62.20 +3.40 58.80 2020 ---- 71.70B 52.70A 52.70A 66.80 +3.50 63.30 2025 ---- 76.40B 57.10A 57.10A 71.40 +3.50 67.90 2030 ---- 81.10B 61.50A 61.50A 76.10 +3.50 72.60 2035 ---- 85.90B 66.00A 66.00A 80.90 +3.60 77.30 2040 ---- 90.80B 70.60A 70.60A 85.70 +3.70 82.00 2045 ---- 95.60B 75.20A 75.20A 90.50 +3.70 86.80 2050 ---- 100.50B 79.90A 79.90A 95.40 +3.70 91.70 2055 ---- 105.40B 84.70A 84.70A 100.30 +3.70 96.60 2060 ---- 110.30B 89.50A 89.50A 105.20 +3.70 101.50 2065 ---- 115.20B 94.30A 94.30A 110.10 +3.70 106.40 2070 ---- 120.20B 99.10A 99.10A 115.00 +3.70 111.30 2075 ---- 125.10B 104.00A 104.00A 119.90 +3.70 116.20 2080 ---- 130.10B 108.90A 108.90A 124.90 +3.70 121.20 2085 ---- 135.00B 113.80A 113.80A 129.80 +3.70 126.10 2090 ---- 140.00B 118.70A 118.70A 134.80 +3.70 131.10 2095 ---- 145.00B 123.60A 123.60A 139.70 +3.70 136.00 2100 ---- 149.90B 128.60A 128.60A 144.70 +3.70 141.00 2105 ---- 154.90B 133.50A 133.50A 149.70 +3.80 145.90 2110 ---- 159.90B 138.50A 138.50A 154.60 +3.70 150.90 2115 ---- 164.90B 143.40A 143.40A 159.60 +3.70 155.90 2120 ---- 169.90B 148.40A 148.40A 164.60 +3.70 160.90 2125 ---- 174.90B 153.40A 153.40A 169.60 +3.80 165.80 2130 ---- 179.90B 158.40A 158.40A 174.60 +3.80 170.80 2135 ---- 184.80B 163.30A 163.30A 179.50 +3.70 175.80 2140 ---- 189.80B 168.30A 168.30A 184.50 +3.70 180.80 2145 ---- 194.80B 173.30A 173.30A 189.50 +3.70 185.80 2150 ---- 199.80B 178.30A 178.30A 194.50 +3.70 190.80 2155 ---- 204.80B 183.30A 183.30A 199.50 +3.70 195.80 2160 ---- 209.80B 188.20A 188.20A 204.50 +3.70 200.80 2165 ---- 214.80B 193.20A 193.20A 209.50 +3.70 205.80 2170 ---- 219.80B 198.20A 198.20A 214.50 +3.70 210.80 2175 ---- 224.80B 203.20A 203.20A 219.50 +3.70 215.80 2180 ---- 229.80B 208.20A 208.20A 224.50 +3.70 220.80 2185 ---- 234.80B 213.20A 213.20A 229.50 +3.70 225.80 2190 ---- 239.80B 218.20A 218.20A 234.50 +3.70 230.80 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1760 ---- ---- ---- 191.40A 195.50 ---- ---- 1765 ---- ---- ---- 186.40A 190.50 ---- ---- 1770 ---- ---- ---- 181.40A 185.50 ---- ---- 1775 ---- ---- ---- 175.30A 180.50 ---- ---- 1780 ---- 190.40B 171.40A 190.40B 175.50 -3.70 179.20 1785 ---- 185.40B 166.40A 185.40B 170.50 -3.70 174.20 1790 ---- 180.40B 161.30A 178.50B 165.60 -3.60 169.20 1795 ---- 175.40B 156.30A 175.40B 160.60 -3.70 164.30 1800 ---- 171.90B 150.40A 171.90B 155.60 -3.70 159.30 1805 ---- 165.30B 146.60A 163.50B 150.60 -3.70 154.30 1810 ---- 160.30B 141.30A 158.50B 145.70 -3.60 149.30 1815 ---- 155.60B 136.40A 155.60B 140.70 -3.70 144.40 1820 ---- 150.60B 131.50A 150.60B 135.80 -3.60 139.40 1825 ---- 147.00B 125.70A 147.00B 130.80 -3.70 134.50 1830 ---- 140.70B 121.70A 140.70B 125.90 -3.60 129.50 1835 ---- 135.70B 116.80A 135.70B 121.00 -3.60 124.60 1840 ---- 130.80B 111.90A 130.80B 116.10 -3.60 119.70 1845 ---- 125.70B 107.00A 125.40B 111.20 -3.60 114.80 1850 ---- 122.20B 101.30A 122.20B 106.30 -3.60 109.90 1855 ---- 116.00B 97.30A 116.00B 101.50 -3.50 105.00 1860 ---- 111.10B 92.60A 111.10B 96.70 -3.50 100.20 1865 ---- 106.10B 87.80A 105.80B 91.90 -3.40 95.30 1870 ---- 101.20B 83.00A 100.90B 87.10 -3.40 90.50 1875 ---- 97.90B 77.60A 97.90B 82.40 -3.40 85.80 1880 ---- 91.60B 73.00A 91.30B 77.80 -3.30 81.10 1885 ---- 87.00B 68.50A 87.00B 73.20 -3.30 76.50 1890 ---- 82.10B 64.10A 81.80B 68.70 -3.20 71.90 1895 ---- 77.50B 59.80A 77.20B 64.30 -3.10 67.40 1900 ---- 74.30B 55.60A 74.30B 60.00 -3.00 63.00 1905 ---- 69.70B 51.40A 69.70B 55.70 -3.00 58.70 1910 ---- 65.30B 47.50A 65.30B 51.60 -2.90 54.50 1915 ---- 60.90B 43.70A 60.90B 47.60 -2.90 50.50 1920 ---- 56.70B 40.00A 56.70B 43.80 -2.80 46.60 1925 ---- 52.50B 36.50A 52.50B 40.10 -2.70 42.80 1930 ---- 48.50B 33.20A 48.50B 36.60 -2.60 39.20 1935 ---- 44.70B 30.20A 44.70B 33.30 -2.40 35.70 1940 ---- 41.00B 27.10A 41.00B 30.20 -2.20 32.40 1945 ---- 37.50B 24.40A 37.50B 27.30 -2.00 29.30 1950 22.70 34.20B 21.80A 22.90A 24.60 -1.90 7 26.50 1 1 1955 ---- 31.00B 19.50A 31.00B 22.10 -1.70 23.80 1960 ---- 28.10B 17.40A 28.10B 19.70 -1.60 21.30 1 1965 21.50 25.30B 15.40A 15.40A 17.60 -1.40 1 19.00 1970 ---- 22.80B 13.70A 22.80B 15.60 -1.30 16.90 5 2 1975 ---- 20.50B 12.10A 20.50B 13.90 -1.10 15.00 4 1 1980 17.20 18.30B 10.70A 18.30B 12.30 -1.00 2 13.30 14 14 1985 9.80 16.40B 9.40A 10.70B 10.80 -.90 10 11.70 1990 ---- 14.70B 8.30A 14.70B 9.50 -.80 10.30 1995 12.40 13.10B 7.30A 12.40B 8.40 -.70 6 9.10 2000 ---- 11.70B 6.40A 11.70B 7.30 -.60 112 7.90 2005 ---- 10.30B 5.60A 10.30B 6.40 -.60 7.00 2010 8.60 9.20B 4.90A 9.00B 5.60 -.50 10 6.10 7 7 2015 ---- 8.10B 4.30A 8.10B 4.90 -.40 5.30 19 19 2020 6.30 7.20B 3.80A 3.80A 4.30 -.30 17 4.60 2025 ---- 6.30B 3.40A 6.30B 3.80 -.20 4.00 1 1 2030 ---- 5.60B 3.00A 5.60B 3.30 -.20 3.50 29 28 2035 4.40 4.90B 2.60A 4.50B 2.90 -.20 17 3.10 8 8 2040 ---- 4.30B 2.30A 4.30B 2.60 -.10 2.70 5 2045 ---- 3.70B 2.10A 3.70B 2.30 -.10 2.40 2050 ---- 3.30B 1.80A 3.30B 2.00 -.10 2.10 3 4 2055 1.60 2.90B 1.60 1.70B 1.80 .00 1 1.80 2060 ---- 2.50B 1.50A 2.50B 1.60 .00 1.60 2065 ---- 2.20B 1.30A 2.20B 1.40 -.10 1.50 2070 1.80 1.90B 1.20 1.20 1.30 .00 8 1.30 2075 ---- 1.70B 1.10A 1.70B 1.10 -.10 1.20 2080 ---- 1.50B 1.00A 1.50B 1.00 -.10 1.10 2085 ---- 1.40B .90A 1.40B .90 -.10 1.00 2090 ---- 1.20B .80A 1.20B .80 -.10 .90 2095 ---- 1.10B .70A 1.10B .80 .00 .80 2100 ---- 1.00B ---- 1.00B .70 .00 .70 2105 ---- .90B ---- .90B .70 +.10 .60 2110 ---- .80B ---- .80B .60 +.10 .50 2 2115 ---- .70B ---- .70B .60 +.10 .50 2120 ---- .60B ---- .60B .50 +.10 .40 2125 ---- .60B ---- .60B .50 +.10 .40 2130 ---- .50B ---- .50B .50 +.10 .40 2135 ---- .50B ---- .50B .40 +.10 .30 2140 ---- .40B ---- .40B .40 +.10 .30 2145 ---- .40B ---- .40B .40 +.10 .30 2150 ---- ---- ---- ---- .40 +.10 .30 2155 ---- ---- ---- ---- .40 +.10 .30 1 2160 ---- ---- ---- ---- .40 +.10 .30 2165 ---- ---- ---- ---- .30 .00 .30 2170 ---- ---- ---- ---- .30 .00 .30 2175 ---- ---- ---- ---- .30 .00 .30 2180 ---- ---- ---- ---- .30 .00 .30 2 2185 ---- ---- ---- ---- .30 +.10 .20 2190 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options PUT 1760 ---- ---- ---- .20A .20 ---- ---- 1765 ---- ---- ---- .20A .20 ---- ---- 1770 ---- ---- ---- .20A .20 ---- ---- 1775 ---- ---- ---- .30A .20 ---- ---- 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .30 .00 .30 1800 ---- ---- ---- ---- .30 .00 .30 1805 ---- ---- ---- ---- .40 +.10 .30 1810 ---- ---- ---- ---- .40 .00 .40 1815 ---- ---- ---- ---- .40 .00 .40 1820 ---- ---- ---- ---- .50 +.10 .40 1825 ---- ---- ---- ---- .50 .00 .50 1830 ---- ---- .50A .50A .60 .00 .60 2 1835 ---- .70B ---- .70B .70 +.10 .60 1840 ---- .80B .60A .60A .80 +.10 .70 1845 ---- .90B .70A .70A .90 +.10 .80 1850 ---- 1.10B .80A .80A 1.00 +.10 .90 1855 ---- 1.20B .90A .90A 1.20 +.20 1.00 1860 ---- 1.50B 1.00A 1.00A 1.40 +.20 1.20 1865 ---- 1.70B 1.10A 1.10A 1.60 +.20 1.40 1870 ---- 2.00B 1.30A 1.30A 1.80 +.20 1.60 1875 ---- 2.30B 1.50A 1.50A 2.10 +.30 1.80 3 4 1880 ---- 2.70B 1.70A 1.70A 2.50 +.40 2.10 1885 ---- 3.20B 1.90A 1.90A 2.90 +.40 2.50 1890 3.60 3.80B 2.20A 3.80B 3.40 +.50 4 2.90 2 3 1895 ---- 4.40B 2.40A 2.40A 3.90 +.50 3 3.40 1900 2.90 5.20B 2.80A 5.10 4.60 +.60 30 4.00 153 153 1905 3.80 6.10B 3.30A 3.30A 5.40 +.70 7 4.70 3 3 1910 4.50 7.10B 3.80A 7.10B 6.20 +.70 16 5.50 1915 8.00 8.30B 4.50A 7.40A 7.30 +.90 48 6.40 1920 9.10 9.60B 5.20A 9.20B 8.40 +.90 2 7.50 1925 ---- 11.10B 6.10A 6.10A 9.70 +1.00 1 8.70 1930 12.20 12.80B 7.20A 11.30A 11.20 +1.20 116 10.00 300 1935 10.50 14.70B 8.40A 9.90A 12.90 +1.30 5 11.60 1940 ---- 16.80B 9.70A 9.70A 14.70 +1.40 13.30 1945 ---- 19.00B 11.20A 11.20A 16.80 +1.60 16 15.20 2 3 1950 14.70 21.50B 12.90A 19.20A 19.10 +1.80 26 17.30 1955 23.70 24.20B 14.80A 21.60A 21.60 +2.00 1 19.60 1960 18.40 27.00B 16.80A 27.00B 24.20 +2.10 1 22.10 100 100 1965 21.40 30.10B 19.10A 30.10B 27.10 +2.30 13 24.80 1970 ---- 33.20B 21.50A 21.50A 30.10 +2.40 27.70 1 1975 ---- 36.60B 24.10A 24.10A 33.30 +2.50 30.80 1980 ---- 40.10B 27.00A 27.00A 36.70 +2.70 34.00 1 1985 ---- 43.90B 30.00A 30.00A 40.20 +2.80 37.40 1990 ---- 47.70B 33.10A 33.10A 43.90 +2.90 41.00 1995 ---- 51.70B 36.50A 36.50A 47.80 +3.00 44.80 2000 ---- 55.80B 40.00A 40.00A 51.70 +3.10 48.60 2005 ---- 60.00B 43.70A 43.70A 55.80 +3.20 52.60 2010 ---- 64.30B 47.40A 47.40A 60.00 +3.30 56.70 2015 ---- 68.70B 51.40A 51.40A 64.30 +3.30 61.00 2020 ---- 73.20B 55.40A 55.40A 68.70 +3.40 65.30 2025 ---- 77.80B 59.50A 59.50A 73.10 +3.40 69.70 2030 ---- 82.40B 63.80A 63.80A 77.70 +3.60 74.10 2035 ---- 86.20B 68.10A 68.10A 82.20 +3.50 78.70 2040 ---- 90.90B 72.50A 72.50A 86.90 +3.60 83.30 2045 ---- 95.70B 76.90A 76.90A 91.60 +3.70 87.90 2050 ---- 101.20B 81.50A 81.50A 96.30 +3.60 92.70 2055 ---- 105.20B 86.10A 86.10A 101.10 +3.70 97.40 2060 ---- 110.10B 92.10A 92.10A 105.80 +3.60 102.20 2065 ---- 114.90B 96.80A 96.80A 110.70 +3.70 107.00 2070 ---- 119.70B 101.60A 101.60A 115.50 +3.60 111.90 2075 ---- 125.50B 104.90A 104.90A 120.40 +3.70 116.70 2080 ---- 129.50B 111.10A 111.10A 125.30 +3.70 121.60 2085 ---- 134.40B 115.90A 115.90A 130.20 +3.70 126.50 2090 ---- 139.20B 120.80A 120.80A 135.10 +3.70 131.40 2095 ---- 144.10B 125.60A 125.60A 140.00 +3.70 136.30 2100 ---- 150.10B 129.10A 129.10A 144.90 +3.70 141.20 2105 ---- 154.00B 135.40A 135.40A 149.90 +3.70 146.20 2110 ---- 159.10B 140.30A 140.30A 154.80 +3.70 151.10 2115 ---- 163.90B 145.10A 145.10A 159.80 +3.80 156.00 2120 ---- 168.90B 150.20A 150.20A 164.80 +3.80 161.00 2125 ---- 174.90B 153.60A 153.60A 169.70 +3.80 165.90 2130 ---- 179.00B 159.90A 159.90A 174.70 +3.80 170.90 2135 ---- 183.90B 165.00A 165.00A 179.70 +3.80 175.90 2140 ---- 188.90B 170.00A 170.00A 184.70 +3.80 180.90 2145 ---- 193.70B 174.90A 174.90A 189.60 +3.70 185.90 2150 ---- 199.80B 178.40A 178.40A 194.60 +3.70 190.90 2155 ---- 203.60B 184.90A 184.90A 199.60 +3.70 195.90 2160 ---- 208.80B 189.70A 189.70A 204.60 +3.70 200.90 2165 ---- 213.60B 194.70A 194.70A 209.60 +3.70 205.90 2170 ---- 218.50B 199.80A 199.80A 214.60 +3.80 210.80 2175 ---- 224.70B 203.30A 203.30A 219.50 +3.70 215.80 2180 ---- 228.50B 209.70A 209.70A 224.50 +3.70 220.80 2185 ---- 233.70B 214.70A 214.70A 229.50 +3.70 225.80 2190 ---- 238.50B 219.70A 219.70A 234.50 +3.70 230.80 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 16.326B 15.561A 16.316B 15.622 -.454 16.076 850 ---- 16.076B 15.311A 16.066B 15.372 -.454 15.826 875 ---- 15.827B 15.061A 15.816B 15.122 -.454 15.576 900 ---- 15.577B 14.811A 15.567B 14.872 -.454 15.326 925 ---- 15.327B 14.561A 15.317B 14.622 -.454 15.076 950 ---- 15.079B 14.311A 15.079B 14.372 -.454 14.826 975 ---- 14.827B 14.061A 14.817B 14.122 -.454 14.576 1000 ---- 14.577B 13.811A 14.567B 13.872 -.454 14.326 1025 ---- 14.327B 13.561A 14.317B 13.622 -.454 14.076 1050 ---- 14.077B 13.311A 14.067B 13.372 -.454 13.826 1075 ---- 13.827B 13.061A 13.817B 13.122 -.454 13.576 1100 ---- 13.577B 12.811A 13.567B 12.872 -.454 13.326 1125 ---- 13.327B 12.561A 13.317B 12.622 -.454 13.076 1150 ---- 13.078B 12.311A 13.067B 12.372 -.454 12.826 1175 ---- 12.828B 12.061A 12.818B 12.122 -.454 12.576 1200 ---- 12.578B 11.810A 12.565B 11.872 -.454 12.326 1225 ---- 12.330B 11.560A 12.330B 11.622 -.454 12.076 1250 ---- 12.080B 11.310A 12.080B 11.372 -.454 11.826 1275 ---- 11.828B 11.060A 11.818B 11.122 -.454 11.576 1300 ---- 11.581B 10.810A 11.581B 10.872 -.454 11.326 1325 ---- 11.331B 10.560A 11.331B 10.622 -.454 11.076 1350 ---- 11.081B 10.310A 11.081B 10.372 -.454 10.826 1375 ---- 10.831B 10.060A 10.831B 10.122 -.454 10.576 1400 ---- 10.581B 9.810A 10.581B 9.872 -.454 10.326 1425 ---- 10.331B 9.560A 10.331B 9.622 -.454 10.076 1450 ---- 10.081B 9.310A 10.081B 9.372 -.454 9.826 1475 ---- 9.831B 9.060A 9.831B 9.122 -.454 9.576 1500 ---- 9.579B 8.810A 9.566B 8.872 -.454 9.326 1525 ---- 9.329B 8.560A 9.319B 8.622 -.454 9.076 1550 ---- 9.079B 8.310A 9.069B 8.372 -.454 8.826 1575 ---- 8.829B 8.060A 8.819B 8.122 -.454 8.576 1600 ---- 8.579B 7.810A 8.569B 7.872 -.454 8.326 1625 ---- 8.329B 7.560A 8.317B 7.622 -.454 8.076 1650 ---- 8.079B 7.311A 8.067B 7.372 -.454 7.826 1675 ---- 7.829B 7.059A 7.817B 7.122 -.454 7.576 1700 ---- 7.580B 6.811A 7.567B 6.872 -.454 7.326 1 1725 ---- 7.330B 6.561A 7.317B 6.622 -.454 7.076 2 1750 ---- 7.080B 6.311A 7.067B 6.372 -.454 6.826 1 1775 ---- 6.830B 6.061A 6.820B 6.122 -.454 6.576 1800 ---- 6.580B 5.809A 6.570B 5.872 -.454 6.326 1825 ---- 6.330B 5.561A 6.317B 5.622 -.454 6.076 1850 ---- 6.080B 5.310A 6.068B 5.372 -.454 5.826 1875 ---- 5.830B 5.059A 5.818B 5.122 -.454 5.576 1900 ---- 5.583B 4.810A 5.583B 4.872 -.454 5.326 1925 ---- 5.333B 4.561A 5.333B 4.622 -.454 5.076 1950 ---- 5.083B 4.311A 5.083B 4.372 -.454 4.826 1975 ---- 4.834B 4.062A 4.834B 4.123 -.453 4.576 2000 ---- 4.594B 3.804A 4.588B 3.874 -.453 4.327 125 2025 ---- 4.332B 3.566A 4.320B 3.626 -.452 4.078 5 2050 ---- 4.084B 3.320A 4.071B 3.379 -.450 3.829 3 2055 ---- 4.037B 3.270A 4.037B 3.330 -.450 3.780 2060 ---- 3.987B 3.221A 3.987B 3.281 -.449 3.730 2065 ---- 3.937B 3.172A 3.937B 3.231 -.450 3.681 2070 ---- 3.888B 3.123A 3.888B 3.182 -.449 3.631 2075 ---- 3.836B 3.074A 3.823B 3.133 -.449 3.582 3 2080 ---- 3.789B 3.025A 3.789B 3.084 -.449 3.533 2085 ---- 3.739B 2.977A 3.739B 3.035 -.448 3.483 2090 ---- 3.690B 2.928A 3.690B 2.986 -.448 3.434 2095 ---- 3.640B 2.879A 3.640B 2.937 -.448 3.385 2100 ---- 3.600B 2.820A 3.594B 2.889 -.446 3.335 111 2105 ---- 3.542B 2.782A 3.542B 2.840 -.446 3.286 2110 ---- 3.490B 2.733A 3.478B 2.791 -.446 3.237 2115 ---- 3.441B 2.685A 3.428B 2.743 -.445 3.188 2120 ---- 3.391B 2.637A 3.379B 2.694 -.445 3.139 2125 ---- 3.342B 2.588A 3.330B 2.646 -.444 3.090 13 2130 ---- 3.293B 2.540A 3.281B 2.597 -.444 3.041 2135 ---- 3.246B 2.492A 3.246B 2.549 -.443 2.992 2140 ---- 3.195B 2.444A 3.182B 2.501 -.443 2.944 1 2145 ---- 3.148B 2.397A 3.148B 2.453 -.442 2.895 10 2150 ---- 3.109B 2.314A 3.103B 2.405 -.441 2.846 190 2155 ---- 3.048B 2.301A 3.036B 2.357 -.441 2.798 2160 ---- 2.999B 2.254A 2.987B 2.310 -.439 2.749 2165 ---- 2.953B 2.207A 2.953B 2.262 -.439 2.701 2170 ---- 2.904B 2.160A 2.904B 2.215 -.438 2.653 2 2175 ---- 2.853B 2.079A 2.841B 2.168 -.436 2.604 4 2180 ---- 2.807B 2.067A 2.807B 2.121 -.435 2.556 7 2185 ---- 2.756B 2.020A 2.744B 2.074 -.434 2.508 2 2190 ---- 2.710B 1.974A 2.710B 2.028 -.432 2.460 2195 ---- 2.659B 1.928A 2.647B 1.982 -.431 2.413 4 2200 ---- 2.623B 1.848A 2.617B 1.936 -.429 2.365 6 334 2205 ---- 2.565B 1.837A 2.565B 1.890 -.428 2.318 2210 ---- 2.517B 1.792A 2.517B 1.844 -.426 2.270 2215 ---- 2.469B 1.746A 2.469B 1.799 -.424 2.223 2220 ---- 2.421B 1.696A 2.421B 1.754 -.422 2.176 4 2225 ---- 2.408B 1.626A 2.408B 1.710 -.419 2.129 1 2230 ---- 2.326B 1.608A 2.326B 1.666 -.417 2.083 4 2235 ---- 2.279B 1.565A 2.279B 1.622 -.414 2.036 2240 ---- 2.232B 1.522A 2.232B 1.579 -.411 1.990 2 2245 ---- 2.185B 1.480A 2.185B 1.536 -.408 1.944 2 2250 ---- 2.172B 1.413A 2.172B 1.493 -.405 1.898 1 139 2255 ---- 2.091B 1.397A 2.091B 1.451 -.402 1.853 27 2260 ---- 2.045B 1.356A 2.045B 1.410 -.398 1.808 4 2265 ---- 1.998B 1.316A 1.998B 1.369 -.394 1.763 23 2270 ---- 1.952B 1.277A 1.952B 1.328 -.391 1.719 1 2275 ---- 1.941B 1.215A 1.941B 1.288 -.387 1.675 183 2280 ---- 1.861B 1.199A 1.861B 1.249 -.382 1.631 8 2285 ---- 1.816B 1.162A 1.816B 1.210 -.378 1.588 34 2290 ---- 1.770B 1.125A 1.760B 1.172 -.373 1.545 72 2295 ---- 1.721B 1.089A 1.720B 1.134 -.368 1.502 5 2300 1.125 1.717B 1.029A 1.058A 1.097 -.363 2 1.460 1 469 2305 ---- 1.646B 1.018A 1.635B 1.061 -.358 1.419 17 2310 ---- 1.602B .984A 1.591B 1.025 -.353 1.378 22 2315 ---- 1.559B .951A 1.548B .990 -.347 1.337 6 2320 ---- 1.516B .918A 1.505B .956 -.341 1.297 1 53 2325 ---- 1.502B .861A 1.502B .922 -.336 1.258 187 2330 ---- 1.432B .842A 1.422B .889 -.330 1.219 71 2335 ---- 1.391B .811A 1.380B .857 -.324 1.181 55 2340 ---- 1.350B .781A 1.339B .826 -.318 1.144 275 2345 ---- 1.309B .752A 1.299B .795 -.312 1.107 28 2350 1.220 1.297B .714A .714A .765 -.305 1 1.070 2 169 2355 .736 1.232B .684A .684A .736 -.299 2 1.035 17 2360 .708 1.194B .657A .657A .707 -.293 3 1.000 1 101 2365 .685 1.154B .633A .694B .680 -.286 10 .966 9 2370 .674 1.116B .606A .606A .653 -.279 2 .932 7 2375 .630 1.110B .582A .582A .627 -.273 5 .900 2 235 2380 .589 1.044B .558A .558A .601 -.267 3 .868 9 2385 .570 1.009B .537A .551 .577 -.259 15 .836 6 2390 .536 .974B .513A .529 .553 -.253 77 .806 1 66 2395 .851 .940B .492A .933B .530 -.246 1 .776 1 46 2400 .815 .936B .471A .490 .508 -.239 57 .747 16 471 2405 ---- .867B .453A .866B .486 -.233 .719 48 2410 .480 .868B .432A .432A .466 -.226 15 .692 18 2415 ---- .838B .414A .837B .446 -.219 1 .665 2 42 2420 .550 .808B .396A .439B .426 -.213 3 .639 10 2425 .616 .782B .380A .420B .408 -.206 9 .614 2 77 2430 .396 .753B .363A .402B .390 -.200 1 .590 1 57 2435 ---- .724B .347A .724B .373 -.193 .566 3 62 2440 .551 .696B .332A .367B .357 -.187 6 .544 53 2445 ---- .670B .317A .670B .341 -.181 1 .522 2 4 2450 .619 .644B .302A .314 .326 -.174 75 .500 15 644 2455 .334 .619B .289A .289A .311 -.168 9 .479 1 4 2460 ---- .595B .276A .595B .297 -.162 .459 23 2465 ---- .571B .265A .571B .284 -.156 .440 1 19 2470 ---- .548B .253A .548B .271 -.151 .422 6 61 2475 .269 .526B .241A .248A .259 -.145 3 .404 19 493 2480 ---- .505B .230A .505B .247 -.139 .386 28 90 2485 ---- .484B .221A .484B .236 -.134 .370 3 67 2490 .244 .465B .209A .209A .226 -.128 8 .354 1 87 2495 ---- .445B .200A .445B .216 -.123 .339 6 62 2500 .400 .430 .191 .211B .206 -.118 167 .324 177 1298 2505 .190 .408B .182A .201B .197 -.113 3 .310 9 177 2510 .203 .391B .173A .181 .188 -.108 30 .296 1 132 2515 ---- .375B .166A .375B .179 -.104 .283 21 2520 .187 .360B .159A .159A .171 -.100 7 .271 15 30 2525 .301 .343B .152A .152A .164 -.095 32 .259 31 642 2530 ---- .329B .146A .329B .156 -.091 10 .247 12 2535 .145 .314B .139A .153B .149 -.088 13 .237 43 2540 .287 .301B .133A .301B .143 -.083 10 .226 80 2545 .129 .287B .127A .139B .136 -.080 15 .216 1 14 2550 .265 .278 .120A .126A .130 -.077 19 .207 181 714 2555 ---- .263B .116A .263B .125 -.073 5 .198 4 60 2560 .243 .252B .110A .110A .119 -.070 3 .189 2 81 2565 .210 .241B .105A .111 .114 -.067 6 .181 2 30 2570 .110 .230B .101 .103 .109 -.064 8 .173 3 58 2575 .215 .220B .097A .099 .104 -.061 16 .165 67 104 2580 .205 .210B .090 .100B .099 -.059 11 .158 9 13 2585 .197 .201B .088A .095B .095 -.056 25 .151 7 29 2590 .189 .192B .084 .087 .091 -.054 30 .145 1 25 2595 .181 .184B .080 .087B .087 -.052 20 .139 53 2600 .174 .176B .074 .079 .083 -.050 870 .133 534 2453 2605 ---- .168B .075A .168B .080 -.047 .127 5 29 2610 ---- .160B .072A .160B .076 -.046 .122 2 36 2615 .072 .153B .069A .069A .073 -.044 9 .117 11 2620 .064 .147B .064 .069B .070 -.042 100 .112 114 2625 ---- .141B .063A .141B .067 -.040 122 .107 6 354 2630 ---- .135B .060A .135B .064 -.039 .103 1 11 2635 ---- .129B .058A .129B .062 -.037 1 .099 2 43 2640 ---- .124B .056A .124B .059 -.036 .095 3 50 2645 ---- .118B .054A .118B .057 -.034 .091 6 37 2650 .118 .118 .048 .053B .054 -.034 12 .088 14 438 2655 ---- .109B .049A .109B .052 -.032 1 .084 3 31 2660 ---- .104B .047A .104B .050 -.031 .081 2 44 2665 .057 .100B .046A .046A .048 -.030 1 .078 57 2670 ---- .096B .044A .096B .046 -.029 10 .075 3 45 2675 ---- .092B .042A .092B .045 -.027 .072 8 110 2680 ---- .088B .041A .088B .043 -.027 2 .070 13 2685 .072 .085B .040A .040A .041 -.026 5 .067 77 2690 .069 .081B .038A .038A .040 -.025 12 .065 2 13 2695 .067 .078B .037A .037A .038 -.024 4 .062 20 2700 .074 .075B .035 .035 .037 -.023 432 .060 90 2090 2725 .041 .062B .031A .031A .031 -.020 22 .051 2 215 2750 ---- .052B .027A .052B .026 -.017 9 .043 31 601 2775 .021 .044B .021 .021 .022 -.015 1 .037 2 150 2800 .032 .039B .018 .018 .019 -.013 787 .032 609 1213 2825 .035 .035 .017 .017 .017 -.012 10 .029 5 63 2850 .028 .028 .014 .014 .015 -.010 25 .025 632 236 2875 .028 .028 .014A .014A .013 -.010 11 .023 5 149 2900 .023 .023 .012 .014 .012 -.008 325 .020 322 514 2925 .024 .024 .011A .011A .011 -.008 3 .019 29 94 2950 .019 .019 .009 .011 .010 -.007 12 .017 91 2975 ---- .017B .010A .017B .010 -.006 .016 175 3000 .019 .019 .008A .008A .009 -.006 149 .015 94 2402 3025 ---- ---- .009A .009A .008 -.006 .014 48 3050 ---- ---- .008A .008A .008 -.005 .013 22 52 3075 ---- .013B .008A .013B .008 -.004 27 .012 6 25 3100 .008 .008 .007A .007A .007 -.004 3 .011 1 178 3125 ---- ---- .007A .007A .007 -.004 .011 7 3150 ---- ---- .007A .007A .007 -.003 .010 143 3175 ---- ---- .006A .006A .007 -.003 .010 42 3200 ---- ---- .006A .006A .006 -.003 4 .009 620 413 3225 ---- ---- .007A .007A .006 -.003 .009 25 3250 ---- ---- .006A .006A .006 -.003 .009 462 3275 ---- ---- .006A .006A .006 -.002 .008 8 3300 ---- ---- .006A .006A .006 -.002 .008 499 3325 ---- ---- .006A .006A .006 -.002 .008 44 3350 ---- ---- .006A .006A .006 -.001 .007 18 24 3375 ---- ---- .006A .006A .005 -.002 .007 33 3400 .004 .004 .004 .004 .005 -.002 76 .007 669 3425 ---- ---- .005A .005A .005 -.001 .006 5 3450 ---- ---- .005A .005A .005 -.001 .006 22 3475 ---- ---- .005A .005A .005 -.001 .006 1 3500 ---- ---- .005A .005A .005 -.001 14 .006 85 1392 3525 ---- ---- ---- ---- .005 .000 .005 13 3550 ---- ---- ---- ---- .005 .000 .005 28 3575 ---- ---- ---- ---- .004 -.001 .005 5 3600 ---- ---- ---- ---- .004 -.001 .005 156 3625 ---- ---- ---- ---- .004 -.001 .005 5 3650 ---- ---- ---- ---- .004 -.001 .005 9 4000 .004 .004 .004 .004 .003 .000 3 .003 4 2052 4500 ---- ---- ---- ---- .002 .000 .002 119 5000 ---- ---- ---- ---- .002 .000 .002 141 6000 ---- ---- ---- ---- .002 +.001 .001 88 7000 ---- ---- ---- ---- .002 +.001 .001 60 8000 ---- ---- ---- ---- .001 .000 .001 10 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 58 SO OCT23 Silver Option CALL 1300 ---- ---- 11.166A 11.166A 11.234 -.454 11.688 1325 ---- ---- 10.916A 10.916A 10.984 -.454 11.438 1350 ---- ---- 10.666A 10.666A 10.734 -.454 11.188 1375 ---- ---- 10.416A 10.416A 10.484 -.454 10.938 1400 ---- ---- 10.166A 10.166A 10.234 -.454 10.688 1425 ---- ---- 9.916A 9.916A 9.984 -.454 10.438 1450 ---- ---- 9.680A 9.680A 9.734 -.454 10.188 1475 ---- ---- 9.416A 9.416A 9.484 -.454 9.938 1500 ---- ---- 9.180A 9.180A 9.234 -.454 9.688 1525 ---- ---- 8.930A 8.930A 8.984 -.454 9.438 1550 ---- ---- 8.666A 8.666A 8.734 -.454 9.188 1575 ---- ---- 8.416A 8.416A 8.484 -.454 8.938 1600 ---- ---- 8.179A 8.179A 8.234 -.454 8.688 1625 ---- ---- 7.929A 7.929A 7.984 -.454 8.438 1650 ---- ---- 7.665A 7.665A 7.734 -.454 8.188 1675 ---- ---- 7.415A 7.415A 7.484 -.454 7.938 1700 ---- ---- 7.179A 7.179A 7.234 -.454 7.688 1725 ---- ---- 6.929A 6.929A 6.984 -.454 7.438 1750 ---- ---- 6.666A 6.666A 6.734 -.454 7.188 1775 ---- ---- 6.429A 6.429A 6.484 -.454 6.938 1800 ---- ---- 6.179A 6.179A 6.234 -.454 6.688 1825 ---- ---- 5.916A 5.916A 5.984 -.454 6.438 1850 ---- ---- 5.680A 5.680A 5.734 -.454 6.188 1875 ---- ---- 5.418A 5.418A 5.485 -.453 5.938 17 1900 ---- ---- 5.170A 5.170A 5.236 -.452 5.688 35 70 1925 ---- ---- 4.922A 4.922A 4.988 -.451 5.439 10 15 1950 ---- ---- 4.689A 4.689A 4.741 -.450 5.191 1975 ---- ---- 4.444A 4.444A 4.496 -.448 4.944 2000 ---- ---- 4.186A 4.186A 4.251 -.447 10 4.698 12 12 2025 ---- ---- 3.958A 3.958A 4.008 -.445 4.453 2050 ---- ---- 3.675A 3.675A 3.767 -.442 4.209 2 2075 ---- ---- 3.438A 3.438A 3.528 -.438 3.966 2 2100 ---- 3.738B 3.201A 3.738B 3.290 -.436 3.726 101 2110 ---- ---- 3.148A 3.148A 3.196 -.434 3.630 2115 ---- ---- 3.101A 3.101A 3.149 -.433 3.582 2120 ---- ---- 3.054A 3.054A 3.102 -.432 3.534 2125 ---- 3.768B 2.967A 3.768B 3.056 -.431 3.487 1 2130 ---- ---- 2.961A 2.961A 3.009 -.430 3.439 2135 ---- ---- 2.902A 2.902A 2.963 -.429 3.392 5 2140 ---- ---- 2.856A 2.856A 2.917 -.427 3.344 5 2145 ---- ---- 2.823A 2.823A 2.871 -.426 3.297 2150 ---- 3.530B 2.739A 3.530B 2.825 -.425 3.250 1 2155 ---- ---- 2.732A 2.732A 2.779 -.424 3.203 2160 ---- ---- 2.687A 2.687A 2.734 -.422 3.156 2165 ---- ---- 2.642A 2.642A 2.688 -.421 3.109 2170 ---- ---- 2.597A 2.597A 2.643 -.419 3.062 2175 ---- 3.293B 2.512A 3.293B 2.599 -.417 3.016 1 2180 ---- ---- 2.508A 2.508A 2.554 -.416 2.970 2185 ---- ---- 2.464A 2.464A 2.510 -.414 2.924 2190 ---- ---- 2.420A 2.420A 2.466 -.412 2.878 2195 ---- ---- 2.369A 2.369A 2.422 -.410 2.832 2200 ---- 3.060B 2.296A 3.060B 2.379 -.407 2.786 7 2205 ---- ---- 2.283A 2.283A 2.335 -.406 2.741 2210 ---- ---- 2.241A 2.241A 2.292 -.403 2.695 2215 ---- ---- 2.199A 2.199A 2.250 -.400 2.650 2220 ---- ---- 2.157A 2.157A 2.208 -.398 2.606 2225 ---- 2.830B 2.084A 2.830B 2.166 -.395 2.561 2230 ---- ---- 2.075A 2.075A 2.124 -.393 2.517 2235 ---- ---- 2.034A 2.034A 2.083 -.390 2.473 2240 ---- ---- 1.994A 1.994A 2.042 -.387 2.429 2245 ---- ---- 1.954A 1.954A 2.001 -.385 2.386 2250 ---- 2.605B 1.884A 2.605B 1.961 -.381 2.342 1 2255 ---- 2.313B 1.876A 1.876A 1.921 -.379 2.300 2260 ---- 2.315B 1.837A 1.837A 1.882 -.375 2.257 2265 ---- 2.287B 1.799A 1.799A 1.843 -.372 2.215 2270 ---- 2.244B 1.761A 1.761A 1.804 -.369 2.173 2275 ---- 2.387B 1.692A 2.387B 1.766 -.365 2.131 1 2280 ---- 2.159B 1.687A 1.687A 1.728 -.362 2.090 2285 ---- 2.117B 1.651A 1.651A 1.691 -.358 2.049 2290 ---- 2.075B 1.616A 1.616A 1.654 -.354 2.008 2295 ---- 2.034B 1.580A 1.580A 1.617 -.351 1.968 2300 1.535 2.175B 1.512A 1.600B 1.581 -.348 2 1.929 28 2305 ---- 1.952B 1.511A 1.511A 1.546 -.343 1.889 2310 ---- 1.912B 1.478A 1.478A 1.511 -.339 1.850 2315 ---- 1.872B 1.444A 1.444A 1.476 -.336 1.812 2320 ---- 1.832B 1.411A 1.411A 1.442 -.332 1.774 2325 ---- 1.972B 1.348A 1.972B 1.409 -.327 1.736 7 2330 ---- 1.754B 1.347A 1.347A 1.376 -.323 1.699 2335 ---- 1.716B 1.316A 1.316A 1.344 -.318 1.662 5 2340 ---- 1.678B 1.275A 1.275A 1.312 -.314 1.626 1 2345 ---- 1.641B 1.235A 1.235A 1.281 -.309 1.590 2350 ---- 1.778B 1.192A 1.778B 1.250 -.304 1.554 28 2355 ---- 1.567B 1.176A 1.176A 1.220 -.299 1.519 2360 ---- 1.531B 1.147A 1.147A 1.190 -.295 1.485 18 2365 ---- 1.495B 1.118A 1.118A 1.160 -.291 1.451 2370 ---- 1.460B 1.080A 1.080A 1.131 -.287 1.418 5 2375 ---- 1.597B 1.052A 1.597B 1.103 -.282 1.385 1 2380 ---- 1.392B 1.024A 1.024A 1.075 -.277 1.352 2385 ---- 1.358B 1.000A 1.000A 1.048 -.272 1.320 1 2390 ---- 1.324B .972A .972A 1.021 -.268 1.289 2395 ---- 1.292B .948A .948A .994 -.264 1.258 4 2400 1.370 1.426B .924A .924A .968 -.259 6 1.227 2 21 2405 ---- 1.227B .900A .900A .943 -.254 1.197 1 2410 1.238 1.238 .876A .876A .918 -.250 4 1.168 2 2415 ---- 1.214B .852A 1.195B .894 -.245 1.139 1 2420 ---- 1.215B .832A 1.166B .870 -.241 1.111 5 2425 .824 1.269B .808A .862B .846 -.237 1 1.083 17 2430 ---- 1.236B .787A 1.235B .824 -.232 1.056 7 2435 ---- 1.206B .766A 1.205B .802 -.227 1.029 2440 ---- 1.178B .745A 1.177B .780 -.223 1.003 16 2445 1.113 1.149B .725A 1.142B .759 -.218 2 .977 3 2450 ---- 1.125B .705A 1.125B .738 -.214 .952 31 2455 ---- 1.098B .686A 1.098B .718 -.209 .927 2460 ---- 1.070B .668A 1.070B .699 -.204 .903 3 2465 .795 1.044B .649A .649A .680 -.199 1 .879 2470 .935 1.019B .631A .631A .662 -.194 3 .856 2 6 2475 ---- .993B .614A .993B .643 -.191 .834 102 2480 ---- .968B .597A .968B .626 -.186 .812 2485 ---- .943B .581A .943B .609 -.181 .790 6 2490 ---- .920B .565A .920B .592 -.177 .769 2 3 2495 .561 .896B .549A .587B .576 -.173 1 .749 16 17 2500 .539 .873B .534A .571B .560 -.169 10 .729 2 355 2505 .543 .851B .519A .519A .545 -.164 2 .709 5 2510 ---- .829B .505A .829B .530 -.160 .690 3 2515 ---- .808B .491A .808B .516 -.155 .671 2 2520 .643 .787B .477A .477A .502 -.151 1 .653 4 2525 .622 .766B .464A .643B .488 -.148 1 .636 6 187 2530 ---- .746B .451A .746B .475 -.143 .618 2535 .555 .726B .439A .439A .462 -.140 2 .602 2540 .443 .707B .427A .427A .449 -.136 6 .585 1 2545 ---- .688B .415A .688B .437 -.132 .569 36 2550 .657 .670B .404A .404A .425 -.129 10 .554 1 117 2555 ---- .652B .393A .652B .413 -.126 .539 67 2560 .578 .634B .382A .382A .402 -.122 21 .524 3 5 2565 ---- .617B .372A .617B .391 -.119 .510 139 2570 ---- .601B .362A .601B .381 -.115 .496 3 2575 ---- .585B .352A .585B .370 -.112 .482 20 2580 ---- .568B .342A .568B .360 -.109 .469 6 8 2585 ---- .553B .334A .553B .351 -.105 .456 1 2590 .338 .538B .325A .325A .341 -.103 1 .444 9 21 2595 ---- .523B .316A .523B .332 -.100 .432 5 2600 .324 .510B .308A .308A .323 -.097 23 .420 389 343 2605 ---- .496B .300A .496B .315 -.093 .408 6 2610 ---- .483B .292A .483B .306 -.091 .397 10 2615 ---- .469B .284A .469B .298 -.088 1 .386 1 2620 ---- .457B .277A .457B .290 -.086 .376 6 2625 ---- .444B .270A .444B .283 -.083 .366 49 2630 ---- .432B .263A .432B .275 -.081 .356 11 2635 .391 .420B .256A .256A .268 -.078 2 .346 4 2640 ---- .408B .249A .408B .261 -.076 .337 11 2645 ---- .397B .243A .397B .255 -.073 .328 50 2650 .239 .386B .237A .237A .248 -.071 4 .319 100 472 2655 .319 .376B .231A .231A .242 -.068 1 .310 6 2660 ---- .366B .225A .366B .236 -.066 .302 11 2665 .236 .356B .219A .219A .230 -.064 1 .294 7 2670 ---- .347B .214A .347B .224 -.062 .286 5 2675 ---- .338B .209A .338B .218 -.061 .279 23 214 2680 ---- .328B .204A .328B .213 -.059 .272 2685 ---- .319B .199A .319B .207 -.058 .265 6 2690 ---- .311B .194A .311B .202 -.056 .258 2695 ---- .303B .189A .303B .197 -.054 .251 2 2 2700 .260 .295B .184A .190 .193 -.052 165 .245 16 215 2725 .240 .258B .164A .258B .170 -.045 2 .215 7 31 2750 ---- .226B .146A .226B .151 -.039 .190 8 146 2775 ---- .199B .130A .199B .135 -.033 .168 1 27 2800 ---- .176B .117A .176B .121 -.029 .150 403 257 2825 ---- .156B .105A .156B .108 -.026 .134 31 2850 ---- .140B .095A .140B .097 -.023 .120 32 44 2875 ---- .124B .086A .124B .088 -.020 9 .108 99 2900 ---- .112B .079A .112B .080 -.017 97 .097 8 78 2925 ---- .101B .072A .101B .072 -.016 .088 1 8 2950 ---- .092B .066A .092B .066 -.014 .080 3 52 2975 ---- .082B .061A .082B .060 -.013 .073 1 12 3000 .076 .076 .054 .057 .055 -.012 15 .067 53 435 3025 ---- .069B .052A .069B .051 -.011 2 .062 1 20 3050 ---- .063B .048A .063B .047 -.010 .057 25 3075 ---- .058B .045A .058B .044 -.009 1 .053 10 3100 .039 .053B .039 .039 .041 -.008 3 .049 115 117 3125 ---- .049B .039A .049B .038 -.008 1 .046 4 3150 ---- .045B .037A .045B .035 -.008 .043 30 3175 ---- .042B .035A .042B .033 -.007 .040 11 3200 .029 .039B .029 .029 .031 -.007 3 .038 181 3225 ---- .037B .031A .037B .029 -.007 .036 6 3250 .026 .035B .026 .026 .028 -.006 3 .034 2 17 3275 ---- ---- .028A .028A .026 -.006 .032 3 3300 ---- ---- .026A .026A .025 -.005 .030 54 3325 ---- ---- .025A .025A .024 -.005 .029 5 3350 ---- ---- .024A .024A .023 -.004 .027 22 3375 ---- ---- .023A .023A .022 -.004 .026 10 3400 ---- ---- .022A .022A .021 -.004 .025 95 3425 ---- ---- .021A .021A .020 -.004 .024 1 3450 ---- ---- .020A .020A .019 -.004 .023 14 3475 ---- ---- .020A .020A .018 -.004 .022 24 3500 ---- ---- .019A .019A .018 -.004 .022 172 3525 ---- ---- .018A .018A .017 -.004 .021 21 3550 ---- ---- .018A .018A .017 -.003 .020 29 3575 ---- ---- .017A .017A .016 -.004 .020 2 3600 ---- ---- .017A .017A .016 -.003 .019 105 3625 ---- ---- .016A .016A .015 -.004 .019 3650 ---- ---- .016A .016A .015 -.003 .018 21 3675 ---- ---- .016A .016A .014 -.004 .018 30 SO NOV23 Silver Option CALL 1300 ---- ---- 11.207A 11.207A 11.234 -.454 11.688 1325 ---- ---- 10.957A 10.957A 10.984 -.454 11.438 1350 ---- ---- 10.707A 10.707A 10.734 -.454 11.188 1375 ---- ---- 10.457A 10.457A 10.484 -.454 10.938 1400 ---- ---- 10.207A 10.207A 10.234 -.454 10.688 1425 ---- ---- 9.957A 9.957A 9.984 -.454 10.438 1450 ---- ---- 9.706A 9.706A 9.734 -.454 10.188 1475 ---- ---- 9.456A 9.456A 9.484 -.454 9.938 1500 ---- ---- 9.206A 9.206A 9.234 -.454 9.688 1525 ---- ---- 8.956A 8.956A 8.984 -.454 9.438 1550 ---- ---- 8.706A 8.706A 8.734 -.454 9.188 1575 ---- ---- 8.456A 8.456A 8.484 -.454 8.938 1600 ---- ---- 8.206A 8.206A 8.234 -.454 8.688 1625 ---- ---- 7.956A 7.956A 7.984 -.454 8.438 1650 ---- ---- 7.706A 7.706A 7.734 -.454 8.188 1675 ---- ---- 7.455A 7.455A 7.484 -.454 7.938 1700 ---- ---- 7.206A 7.206A 7.234 -.454 7.688 1725 ---- ---- 6.956A 6.956A 6.984 -.454 7.438 1750 ---- ---- 6.706A 6.706A 6.734 -.454 7.188 1775 ---- ---- 6.456A 6.456A 6.484 -.454 6.938 1800 ---- ---- 6.208A 6.208A 6.235 -.453 6.688 1825 ---- ---- 5.960A 5.960A 5.987 -.452 6.439 1850 ---- ---- 5.713A 5.713A 5.740 -.451 6.191 1875 ---- ---- 5.468A 5.468A 5.495 -.448 5.943 1900 ---- ---- 5.223A 5.223A 5.250 -.447 5.697 13 1925 ---- ---- 4.980A 4.980A 5.007 -.445 5.452 1950 ---- ---- 4.738A 4.738A 4.765 -.442 5.207 1975 ---- ---- 4.436A 4.436A 4.525 -.440 4.965 2000 ---- ---- 4.196A 4.196A 4.287 -.436 4.723 1 2025 ---- 4.681B 3.960A 4.681B 4.051 -.433 4.484 2050 ---- 4.527B 3.728A 4.527B 3.817 -.429 4.246 1 2075 ---- 4.290B 3.500A 4.290B 3.587 -.423 4.010 2100 ---- 4.054B 3.272A 4.054B 3.360 -.416 3.776 9 2125 ---- 3.821B 3.052A 3.821B 3.137 -.409 3.546 2150 ---- 3.591B 2.836A 3.591B 2.919 -.401 3.320 2 2175 ---- 3.366B 2.624A 3.366B 2.707 -.390 3.097 2200 ---- 3.144B 2.420A 3.144B 2.501 -.379 2.880 2225 ---- 2.928B 2.228A 2.928B 2.303 -.366 2.669 2250 ---- 2.718B 2.040A 2.718B 2.114 -.352 2.466 1 2270 ---- ---- ---- 2.079A 1.969 ---- ---- 2275 ---- 2.515B 1.864A 2.515B 1.933 -.338 2.271 1 2280 ---- 2.269B 1.885A 1.885A 1.899 -.334 2.233 2285 ---- 2.230B 1.852A 1.852A 1.864 -.331 2.195 2290 ---- 2.191B 1.819A 1.819A 1.830 -.328 2.158 2295 ---- 2.152B 1.787A 1.787A 1.797 -.324 2.121 2300 ---- 2.319B 1.700A 2.319B 1.764 -.320 2.084 29 2305 ---- 2.077B 1.723A 1.723A 1.731 -.317 2.048 2310 ---- 2.040B 1.692A 1.692A 1.699 -.313 2.012 2315 ---- 2.003B 1.661A 1.661A 1.667 -.310 1.977 2320 ---- 1.967B 1.631A 1.631A 1.636 -.306 1.942 2325 ---- 2.132B 1.545A 2.132B 1.605 -.302 1.907 10 2330 ---- 1.896B 1.532A 1.532A 1.575 -.297 1.872 2335 ---- 1.861B 1.503A 1.503A 1.545 -.294 1.839 2340 ---- 1.825B 1.474A 1.474A 1.515 -.290 1.805 2345 ---- 1.791B 1.445A 1.445A 1.486 -.286 1.772 2350 1.502 1.954B 1.400A 1.400A 1.457 -.282 2 1.739 60 2355 ---- 1.724B 1.389A 1.389A 1.429 -.278 1.707 2360 ---- 1.690B 1.350A 1.350A 1.401 -.274 1.675 2365 ---- 1.657B 1.320A 1.320A 1.373 -.271 1.644 2370 ---- 1.625B 1.295A 1.295A 1.345 -.268 1.613 2375 ---- 1.787B 1.270A 1.787B 1.319 -.264 1.583 2380 ---- 1.561B 1.245A 1.245A 1.292 -.261 1.553 2385 ---- 1.531B 1.220A 1.220A 1.266 -.257 1.523 2390 ---- 1.510B 1.195A 1.195A 1.240 -.254 1.494 2395 1.535 1.535 1.170A 1.170A 1.215 -.250 2 1.465 2400 ---- 1.631B 1.150A 1.631B 1.190 -.247 1.437 4 2405 ---- 1.511B 1.125A 1.488B 1.166 -.243 1.409 2410 ---- 1.570B 1.100A 1.567B 1.142 -.240 1.382 2 2 2415 ---- 1.542B 1.077A 1.540B 1.118 -.237 1.355 2420 ---- 1.513B 1.055A 1.512B 1.095 -.233 1.328 1 2425 ---- 1.485B 1.033A 1.485B 1.072 -.229 1.301 1 4 2430 ---- 1.456B 1.012A 1.456B 1.050 -.226 1.276 2 2 2435 1.394 1.429B .991A .991A 1.029 -.221 12 1.250 2440 ---- 1.403B .970A 1.403B 1.007 -.218 1.225 2445 ---- 1.376B .950A 1.376B .986 -.214 1.200 2450 ---- 1.349B .930A 1.349B .966 -.210 1.176 37 2455 ---- 1.323B .911A 1.323B .946 -.206 1.152 2460 .926 1.298B .892A .940B .926 -.203 1 1.129 2465 ---- 1.274B .873A 1.274B .907 -.199 1.106 2470 ---- 1.248B .855A 1.248B .888 -.195 1.083 2475 ---- 1.224B .837A 1.224B .870 -.191 1.061 10 2480 ---- 1.201B .820A 1.201B .852 -.188 1.040 2485 ---- 1.177B .802A 1.177B .834 -.184 1.018 2490 ---- 1.154B .786A 1.154B .817 -.181 .998 3 3 2495 ---- 1.132B .769A 1.132B .800 -.177 .977 4 4 2500 ---- 1.109B .753A 1.109B .783 -.174 19 .957 100 201 2505 ---- 1.088B .737A 1.088B .767 -.170 .937 3 2510 ---- 1.066B .722A 1.066B .751 -.167 .918 2515 ---- 1.045B .707A 1.045B .736 -.163 .899 2520 ---- 1.024B .692A 1.024B .720 -.161 .881 2525 ---- 1.004B .678A 1.004B .705 -.158 .863 62 2530 ---- .984B .664A .984B .691 -.154 .845 2535 ---- .964B .650A .964B .676 -.152 .828 1 2540 ---- .945B .636A .945B .662 -.149 .811 1 2 2545 ---- .926B .623A .926B .649 -.145 .794 2550 ---- .907B .610A .907B .635 -.143 .778 10 2555 ---- .889B .597A .889B .622 -.140 .762 2560 ---- .872B .585A .872B .609 -.137 .746 1 1 2565 ---- .853B .573A .853B .597 -.134 .731 2570 ---- .837B .561A .837B .584 -.132 .716 2575 ---- .820B .550A .820B .572 -.129 .701 107 2580 ---- .803B .539A .803B .561 -.125 .686 2585 ---- .787B .528A .787B .549 -.123 .672 2590 ---- .771B .517A .771B .538 -.120 .658 2595 .533 .755B .506A .506A .527 -.118 6 .645 2600 .500 .740B .496A .522B .516 -.115 846 .631 154 728 2605 ---- .725B .486A .725B .506 -.112 .618 1 2610 ---- .710B .476A .710B .496 -.110 .606 2615 ---- .695B .467A .695B .486 -.107 .593 2620 ---- .680B .457A .680B .476 -.105 .581 2625 ---- .666B .448A .666B .467 -.102 .569 8 2630 ---- .654B .439A .654B .457 -.101 .558 2635 ---- .640B .431A .640B .448 -.098 .546 2640 .437 .627B .422A .422A .440 -.095 5 .535 2645 .446 .614B .414A .414A .431 -.094 5 .525 2650 ---- .602B .407A .602B .422 -.092 .514 154 2655 ---- .589B .399A .589B .414 -.090 .504 4 2660 .406 .577B .391A .391A .406 -.088 6 .494 2665 .398 .566B .383A .383A .398 -.086 6 .484 2670 ---- .554B .376A .554B .391 -.083 .474 4 2675 ---- .543B .369A .543B .383 -.082 .465 9 2680 ---- .532B .362A .532B .376 -.080 .456 2685 ---- .521B .355A .521B .369 -.078 .447 2700 .350 .492B .335A .351B .348 -.073 1 .421 4 42 2725 ---- .444B .305A .444B .317 -.065 .382 12 2750 .286 .402B .279A .292B .289 -.059 7 .348 1 5 2775 .261 .365B .255A .267B .264 -.053 7 .317 1 14 2800 ---- .331B .234A .331B .242 -.048 810 .290 125 413 2825 ---- .301B .215A .301B .222 -.044 .266 1 36 2850 ---- .275B .198A .275B .204 -.040 .244 152 2875 ---- .251B .183A .251B .189 -.035 .224 5 2900 .175 .231B .170A .170A .174 -.033 8 .207 12 2925 ---- .213B .157A .213B .161 -.030 .191 1 2950 .172 .196B .146A .146A .150 -.027 10 .177 10 2975 ---- .181B .136A .181B .139 -.025 .164 13 3000 ---- .168B .127A .168B .130 -.023 .153 1 195 3025 ---- .156B .119A .156B .121 -.021 .142 9 3050 ---- .145B .112A .145B .113 -.020 .133 1 3075 ---- .135B .105A .135B .106 -.018 .124 18 3100 ---- .126B .098A .126B .099 -.017 1 .116 1 677 3125 ---- .116B .092A .116B .093 -.016 .109 12 3150 ---- .109B .087A .109B .088 -.014 .102 1 3 3175 ---- .102B .082A .102B .083 -.013 .096 2 3200 ---- .096B .078A .096B .078 -.013 .091 111 3225 ---- .090B .073A .090B .074 -.012 .086 7 3250 ---- .084B .069A .084B .070 -.011 1 .081 1 60 3275 ---- .080B .066A .080B .066 -.011 .077 3 3300 ---- .075B .062A .075B .062 -.011 8 .073 21 3325 ---- .071B .060A .071B .059 -.010 .069 1 3350 ---- .067B .057A .067B .056 -.009 .065 1 3375 ---- .064B .054A .064B .053 -.009 .062 5 3400 .049 .061B .049 .049 .051 -.008 6 .059 22 3425 ---- .058B .049A .058B .048 -.008 1 .056 3 5 3450 ---- .055B .047A .055B .046 -.007 .053 3 3475 ---- .052B .045A .052B .044 -.007 .051 3500 .041 .050B .041 .041 .042 -.007 3 .049 189 3525 ---- .048B .042A .048B .040 -.007 .047 3550 ---- ---- .040A .040A .038 -.007 .045 13 3575 ---- ---- .039A .039A .037 -.006 .043 3600 .034 .042B .034 .034 .035 -.006 3 .041 9 3625 ---- .040B .036A .040B .034 -.005 .039 3 3650 ---- ---- .034A .034A .032 -.006 .038 37 3675 ---- .037B .033A .037B .031 -.005 .036 6 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.984 -.454 17.438 750 ---- ---- ---- ---- 16.734 -.454 17.188 775 ---- ---- ---- ---- 16.484 -.454 16.938 800 ---- ---- ---- ---- 16.234 -.454 16.688 1 825 ---- ---- ---- ---- 15.984 -.454 16.438 850 ---- ---- ---- ---- 15.734 -.454 16.188 875 ---- ---- ---- ---- 15.484 -.454 15.938 900 ---- ---- ---- ---- 15.234 -.454 15.688 925 ---- ---- ---- ---- 14.984 -.454 15.438 950 ---- ---- ---- ---- 14.734 -.454 15.188 975 ---- ---- ---- ---- 14.484 -.454 14.938 1000 ---- ---- ---- ---- 14.234 -.454 14.688 1025 ---- ---- ---- ---- 13.984 -.454 14.438 1050 ---- ---- ---- ---- 13.734 -.454 14.188 1075 ---- ---- ---- ---- 13.484 -.454 13.938 1100 ---- ---- ---- ---- 13.234 -.454 13.688 1125 ---- ---- ---- ---- 12.984 -.454 13.438 1150 ---- ---- ---- ---- 12.734 -.454 13.188 1175 ---- ---- ---- ---- 12.484 -.454 12.938 1200 ---- ---- ---- ---- 12.234 -.454 12.688 1225 ---- ---- ---- ---- 11.984 -.454 12.438 1250 ---- ---- ---- ---- 11.734 -.454 12.188 1275 ---- ---- ---- ---- 11.484 -.454 11.938 1300 ---- ---- ---- ---- 11.234 -.454 11.688 1325 ---- ---- ---- ---- 10.984 -.454 11.438 1350 ---- ---- ---- ---- 10.734 -.454 11.188 1375 ---- ---- ---- ---- 10.484 -.454 10.938 1400 ---- ---- ---- ---- 10.234 -.454 10.688 1425 ---- ---- ---- ---- 9.984 -.454 10.438 1450 ---- ---- ---- ---- 9.734 -.454 10.188 1475 ---- ---- ---- ---- 9.484 -.454 9.938 1500 ---- ---- ---- ---- 9.234 -.454 9.688 4 1525 ---- ---- ---- ---- 8.984 -.454 9.438 1550 ---- ---- ---- ---- 8.734 -.454 9.188 1575 ---- ---- ---- ---- 8.484 -.454 8.938 1600 ---- ---- ---- ---- 8.234 -.454 8.688 51 1625 ---- ---- ---- ---- 7.984 -.454 8.438 1650 ---- ---- ---- ---- 7.734 -.454 8.188 1675 ---- ---- ---- ---- 7.484 -.454 7.938 1700 ---- ---- ---- ---- 7.234 -.454 7.688 10 1725 ---- ---- ---- ---- 6.984 -.454 7.438 1750 ---- ---- ---- ---- 6.735 -.453 7.188 28 1775 ---- ---- ---- ---- 6.488 -.451 6.939 19 1800 ---- ---- ---- ---- 6.241 -.450 6.691 177 1825 ---- ---- ---- ---- 5.996 -.448 6.444 1850 ---- ---- ---- ---- 5.752 -.446 6.198 6 1875 ---- ---- ---- ---- 5.509 -.445 5.954 2 1900 ---- ---- ---- ---- 5.269 -.441 5.710 3 1925 ---- ---- 4.940A 4.940A 5.029 -.440 5.469 2 1950 ---- ---- 4.704A 4.704A 4.792 -.436 5.228 4 1975 ---- 5.264B 4.472A 5.264B 4.558 -.432 4.990 2000 ---- 5.034B 4.240A 5.034B 4.325 -.428 4.753 17 2025 ---- 4.797B 4.012A 4.797B 4.096 -.423 4.519 2050 ---- 4.563B 3.784A 4.563B 3.870 -.417 4.287 2075 ---- 4.332B 3.564A 4.332B 3.648 -.411 4.059 2100 ---- 4.104B 3.348A 4.104B 3.431 -.403 3.834 7 2125 ---- 3.879B 3.136A 3.879B 3.218 -.395 3.613 107 2150 ---- 3.658B 2.932A 3.658B 3.011 -.385 3.396 2175 ---- 3.443B 2.735A 3.443B 2.811 -.374 3.185 55 2200 ---- 3.232B 2.545A 3.232B 2.618 -.362 2.980 16 2225 ---- 3.027B 2.360A 3.027B 2.432 -.350 2.782 2250 ---- 2.828B 2.190A 2.828B 2.255 -.335 2.590 17 2275 ---- 2.637B 2.020A 2.637B 2.087 -.320 2.407 229 2300 ---- 2.453B 1.865A 2.453B 1.928 -.304 2.232 68 2325 ---- 2.277B 1.720A 2.277B 1.778 -.287 2.065 78 2350 ---- 2.111B 1.585A 2.111B 1.638 -.270 1.908 25 2375 ---- 1.954B 1.455A 1.954B 1.506 -.253 1.759 87 2400 1.392 1.809B 1.335A 1.335A 1.382 -.239 1 1.621 235 2425 ---- 1.669B 1.226A 1.669B 1.266 -.227 1.493 2 27 2450 1.186 1.540B 1.124A 1.196B 1.159 -.213 13 1.372 3 153 2475 1.091 1.418B 1.030A 1.094B 1.061 -.196 2 1.257 2 210 2500 1.300 1.305B .945A .962 .971 -.183 750 1.154 108 858 2525 ---- 1.201B .866A 1.201B .890 -.170 1.060 3 11 2550 .815 1.106B .794A .794A .816 -.157 1 .973 294 2575 ---- 1.016B .729A 1.016B .749 -.144 .893 141 2600 .696 .936B .670A .685A .688 -.132 19 .820 15 406 2625 ---- .861B .616A .859B .633 -.120 .753 326 2650 .578 .791B .567A .592B .583 -.110 10 .693 302 2675 ---- .728B .523A .728B .538 -.100 .638 5 2700 .496 .671B .484A .484A .497 -.092 19 .589 8 1603 2725 ---- .618B .448A .618B .460 -.084 .544 3 2750 ---- .570B .416A .570B .427 -.076 .503 342 2775 ---- .527B .386A .527B .396 -.071 .467 4 2800 ---- .487B .358A .487B .368 -.065 .433 1 834 2825 ---- .451B .333A .451B .343 -.059 .402 277 2850 ---- .418B .311A .418B .320 -.054 .374 749 2875 ---- .388B .291A .388B .298 -.051 .349 193 2900 ---- .361B .272A .361B .279 -.046 2 .325 905 2925 ---- .337B .255A .337B .261 -.043 .304 277 2950 .296 .316B .239A .239A .245 -.040 3 .285 23 2975 .263 .296B .222 .229B .230 -.037 7 .267 11 3000 .280 .280 .211 .213B .216 -.034 5 .250 17 3803 3025 ---- .260B .200A .260B .204 -.031 .235 30 3050 ---- .245B .189A .245B .192 -.029 1 .221 4 24 3075 ---- .230B .178A .230B .181 -.028 .209 265 3100 ---- .217B .169A .217B .171 -.026 16 .197 303 243 3125 .161 .200B .160A .160A .162 -.024 2 .186 3 3150 ---- .188B .152A .188B .153 -.023 .176 37 3175 ---- .178B .144A .178B .145 -.022 .167 2 3200 ---- .168B .137A .168B .138 -.020 .158 468 3225 ---- .159B .131A .159B .131 -.019 .150 2 3250 .138 .151B .125A .125A .125 -.018 6 .143 96 3275 ---- .143B .119A .143B .119 -.017 .136 2 3300 .114 .136B .113A .113A .113 -.016 2 .129 7 104 3325 ---- .129B .108A .129B .108 -.015 .123 3 3350 ---- .123B .103A .123B .103 -.015 .118 80 3375 ---- .117B .099A .117B .098 -.015 .113 2 3400 .092 .111B .092 .092 .094 -.014 1 .108 57 3425 ---- .106B .091A .106B .090 -.013 .103 2 3450 ---- .102B .087A .102B .086 -.013 .099 1 11 3475 ---- .097B .083A .097B .082 -.012 .094 2 3500 ---- .093B .080A .093B .079 -.011 18 .090 309 2516 3525 ---- .089B .077A .089B .076 -.011 .087 3550 ---- .085B .073A .085B .073 -.010 .083 18 3575 ---- .082B .071A .082B .070 -.010 .080 3600 .076 .079B .066 .066 .067 -.010 3 .077 149 3625 ---- .076B .066A .076B .064 -.010 .074 6 3650 ---- .073B .064A .073B .062 -.009 .071 1 3675 ---- .070B .062A .070B .059 -.009 .068 3700 ---- .067B .060A .067B .057 -.009 .066 83 3725 ---- .065B .058A .065B .055 -.008 .063 5 3750 ---- .062B .056A .062B .053 -.008 .061 4 3775 ---- .060B .054A .060B .051 -.008 .059 2 3800 ---- .058B .052A .058B .049 -.008 .057 4 3825 ---- .056B .050A .056B .048 -.007 .055 2 3850 ---- .054B .049A .054B .046 -.007 .053 3 3875 ---- .052B .047A .052B .044 -.007 .051 3900 ---- ---- .045A .045A .043 -.007 .050 2 3925 ---- ---- .044A .044A .042 -.006 .048 1 3950 ---- ---- .043A .043A .040 -.007 .047 11 3975 ---- ---- .041A .041A .039 -.006 .045 4000 .045 .045 .040A .040A .038 -.006 1 .044 2007 4025 ---- ---- .039A .039A .037 -.006 .043 4050 ---- ---- .037A .037A .036 -.005 .041 1 4075 ---- ---- .038A .038A .034 -.006 .040 10 4500 ---- ---- ---- ---- .022 -.004 .026 272 5000 .015 .015 .015 .015 .015 -.003 10 .018 2 1997 6000 ---- ---- ---- ---- .009 -.001 .010 409 7000 ---- ---- ---- ---- .006 -.001 .007 52 7500 ---- ---- ---- ---- .006 .000 .006 91 8000 ---- ---- ---- ---- .005 .000 .005 13 9000 ---- ---- ---- ---- .004 .000 .004 41 10000 ---- ---- ---- ---- .004 +.001 .003 277 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 11.110 -.454 11.564 1375 ---- ---- ---- ---- 10.860 -.454 11.314 1400 ---- ---- ---- ---- 10.610 -.454 11.064 1425 ---- ---- ---- ---- 10.360 -.454 10.814 1450 ---- ---- ---- ---- 10.110 -.454 10.564 1475 ---- ---- ---- ---- 9.860 -.454 10.314 1500 ---- ---- ---- ---- 9.610 -.454 10.064 1525 ---- ---- ---- ---- 9.360 -.454 9.814 1550 ---- ---- ---- ---- 9.110 -.454 9.564 1575 ---- ---- ---- ---- 8.860 -.454 9.314 1600 ---- ---- ---- ---- 8.610 -.454 9.064 1625 ---- ---- ---- ---- 8.360 -.454 8.814 1650 ---- ---- ---- ---- 8.110 -.454 8.564 1675 ---- ---- ---- ---- 7.860 -.454 8.314 1700 ---- ---- ---- ---- 7.610 -.454 8.064 1725 ---- ---- ---- ---- 7.361 -.453 7.814 1750 ---- ---- ---- ---- 7.113 -.452 7.565 1775 ---- ---- ---- ---- 6.867 -.450 7.317 1800 ---- ---- ---- ---- 6.622 -.448 7.070 1825 ---- ---- ---- ---- 6.378 -.446 6.824 1850 ---- ---- ---- ---- 6.135 -.445 6.580 1875 ---- ---- ---- ---- 5.894 -.443 6.337 1900 ---- ---- 5.570A 5.570A 5.655 -.440 6.095 13 1925 ---- ---- 5.330A 5.330A 5.418 -.437 5.855 1950 ---- 5.855B 5.095A 5.855B 5.183 -.434 5.617 1975 ---- 5.665B 4.865A 5.665B 4.950 -.430 5.380 2000 ---- 5.429B 4.635A 5.429B 4.721 -.425 5.146 2025 ---- 5.195B 4.410A 5.195B 4.494 -.420 4.914 2050 ---- 4.964B 4.190A 4.964B 4.271 -.414 4.685 2075 ---- 4.735B 3.970A 4.735B 4.052 -.408 4.460 2100 ---- 4.510B 3.755A 4.510B 3.837 -.400 4.237 2125 ---- 4.287B 3.545A 4.287B 3.627 -.392 4.019 2150 ---- 4.069B 3.345A 4.069B 3.422 -.383 3.805 2175 ---- 3.857B 3.145A 3.857B 3.223 -.373 3.596 2200 ---- 3.648B 2.958A 3.648B 3.030 -.363 3.393 2225 ---- 3.444B 2.772A 3.444B 2.844 -.351 3.195 2250 ---- 3.247B 2.598A 3.247B 2.665 -.339 3.004 2275 ---- 3.055B 2.430A 3.055B 2.493 -.326 2.819 2300 ---- 2.870B 2.268A 2.870B 2.329 -.313 2.642 1 2325 ---- 2.693B 2.118A 2.693B 2.173 -.300 2.473 2350 ---- 2.524B 1.974A 2.524B 2.025 -.286 2.311 2375 ---- 2.362B 1.836A 2.362B 1.886 -.272 2.158 2400 ---- 2.208B 1.710A 2.208B 1.754 -.258 2.012 25 2425 ---- 2.063B 1.590A 2.063B 1.631 -.244 1.875 2450 ---- 1.926B 1.472A 1.926B 1.515 -.231 1.746 2475 ---- 1.796B 1.367A 1.795B 1.407 -.218 1.625 4 2500 ---- 1.674B 1.269A 1.673B 1.307 -.205 1.512 25 2525 ---- 1.560B 1.178A 1.559B 1.214 -.192 1.406 3 3 2550 ---- 1.453B 1.094A 1.453B 1.127 -.181 1.308 101 2575 ---- 1.353B 1.017A 1.353B 1.047 -.169 1.216 18 2600 ---- 1.261B .945A 1.260B .973 -.158 1.131 75 2625 ---- 1.173B .879A 1.173B .905 -.147 1.052 1 2650 ---- 1.094B .818A 1.092B .842 -.137 .979 9 2675 ---- 1.019B .762A 1.018B .785 -.127 .912 9 2700 ---- .950B .711A .949B .731 -.119 .850 8 2725 ---- .886B .664A .885B .683 -.110 .793 6 2750 ---- .827B .621A .827B .638 -.103 .741 7 14 2775 ---- .772B .582A .772B .597 -.095 .692 1 5 2800 ---- .722B .546A .722B .559 -.089 .648 103 2825 ---- .676B .512A .676B .524 -.083 .607 5 2850 ---- .632B .480A .632B .492 -.078 .570 2875 ---- .593B .452A .593B .463 -.072 .535 2900 ---- .556B .426A .556B .436 -.067 .503 9 2925 ---- .523B .401A .523B .411 -.063 .474 2950 ---- .491B .379A .491B .388 -.059 .447 2975 ---- .462B .359A .462B .366 -.056 .422 3000 ---- .436B .339A .436B .346 -.053 .399 1 142 3025 ---- .411B .322A .411B .328 -.049 .377 24 3050 ---- .389B .305A .389B .311 -.047 .358 4 3075 ---- .367B .290A .367B .295 -.044 .339 9 3100 ---- .348B .276A .348B .281 -.041 .322 19 3125 ---- .330B .263A .330B .267 -.039 .306 10 3150 ---- .313B .250A .313B .254 -.037 .291 3 3175 ---- .297B .239A .297B .243 -.034 .277 10 3200 ---- .282B .228A .282B .231 -.033 .264 3225 ---- .269B .218A .269B .221 -.031 .252 10 3250 ---- .256B .209A .256B .211 -.029 .240 12 3275 ---- .244B .200A .244B .202 -.027 .229 3300 ---- .232B .192A .232B .193 -.026 .219 9 3325 ---- .221B .184A .221B .185 -.025 .210 6 3350 ---- .211B .177A .211B .178 -.023 .201 14 3375 ---- .202B .170A .202B .170 -.023 .193 15 3400 ---- .193B .163A .193B .163 -.022 .185 8 3425 ---- .185B .157A .185B .157 -.021 .178 3450 ---- .178B .151A .178B .151 -.020 .171 4 3475 ---- .170B .145A .169B .145 -.019 .164 3500 ---- .163B .140A .163B .139 -.019 .158 4 3525 ---- .157B .135A .157B .134 -.019 .153 3550 ---- .151B .130A .150B .129 -.018 .147 1 3575 ---- .145B .126A .144B .124 -.018 .142 28 29 3600 ---- .140B .122A .138B .120 -.017 .137 3800 ---- ---- .093A .093A .090 -.018 .108 75 75 4300 ---- ---- .053A .053A .051 -.021 .072 150 150 SO FEB24 Silver Option CALL 1500 ---- ---- ---- ---- 9.610 -.454 10.064 1525 ---- ---- ---- ---- 9.360 -.454 9.814 1550 ---- ---- ---- ---- 9.110 -.454 9.564 1575 ---- ---- ---- ---- 8.860 -.454 9.314 1600 ---- ---- ---- ---- 8.610 -.454 9.064 1625 ---- ---- ---- ---- 8.360 -.454 8.814 1650 ---- ---- ---- ---- 8.110 -.454 8.564 1675 ---- ---- ---- ---- 7.861 -.453 8.314 1700 ---- ---- ---- ---- 7.612 -.452 8.064 1725 ---- ---- ---- ---- 7.366 -.450 7.816 1750 ---- ---- ---- ---- 7.120 -.449 7.569 1775 ---- ---- ---- ---- 6.876 -.447 7.323 1800 ---- ---- ---- ---- 6.634 -.445 7.079 1825 ---- ---- ---- ---- 6.393 -.443 6.836 1850 ---- ---- 6.066A 6.066A 6.154 -.440 6.594 1875 ---- ---- 5.832A 5.832A 5.917 -.438 6.355 1900 ---- 6.331B 5.598A 6.331B 5.682 -.435 6.117 1925 ---- 6.159B 5.364A 6.159B 5.449 -.432 5.881 1950 ---- 5.923B 5.136A 5.923B 5.219 -.428 5.647 1975 ---- 5.690B 4.907A 5.690B 4.992 -.424 5.416 2 2000 ---- 5.458B 4.683A 5.458B 4.767 -.420 5.187 2025 ---- 5.229B 4.466A 5.229B 4.547 -.414 4.961 2050 ---- 5.003B 4.249A 5.003B 4.330 -.408 4.738 2 2075 ---- 4.780B 4.039A 4.780B 4.118 -.401 4.519 2100 ---- 4.561B 3.836A 4.561B 3.911 -.393 4.304 2125 ---- 4.347B 3.633A 4.347B 3.709 -.384 4.093 2150 ---- 4.136B 3.437A 4.136B 3.512 -.375 3.887 2175 ---- 3.929B 3.248A 3.929B 3.321 -.364 3.685 2200 ---- 3.729B 3.066A 3.729B 3.136 -.354 3.490 2225 ---- 3.533B 2.891A 3.533B 2.958 -.342 3.300 2250 ---- 3.344B 2.720A 3.344B 2.786 -.331 3.117 2275 ---- 3.161B 2.560A 3.161B 2.621 -.319 2.940 2300 ---- 2.984B 2.408A 2.984B 2.464 -.306 2.770 2325 ---- 2.815B 2.264A 2.815B 2.314 -.294 2.608 2350 ---- 2.653B 2.120A 2.653B 2.172 -.281 2.453 2375 ---- 2.497B 1.992A 2.497B 2.038 -.267 2.305 2400 2.150 2.350B 1.864A 1.864A 1.911 -.254 2 2.165 2425 ---- 2.210B 1.752A 2.210B 1.791 -.241 2.032 2450 ---- 2.076B 1.640A 2.076B 1.678 -.229 1.907 2475 ---- 1.951B 1.535A 1.951B 1.573 -.215 1.788 2500 ---- 1.833B 1.438A 1.833B 1.473 -.204 1.677 2525 ---- 1.721B 1.348A 1.721B 1.380 -.193 1.573 50 2550 ---- 1.616B 1.264A 1.616B 1.293 -.182 1.475 2575 ---- 1.518B 1.186A 1.518B 1.212 -.171 1.383 2600 ---- 1.425B 1.113A 1.425B 1.136 -.161 1.297 2625 ---- 1.338B 1.045A 1.338B 1.066 -.152 1.218 2650 ---- 1.256B .982A 1.256B 1.001 -.142 1.143 2675 ---- 1.180B .922A 1.180B .940 -.134 1.074 2700 ---- 1.109B .868A 1.109B .884 -.126 1.010 2725 ---- 1.042B .817A 1.042B .831 -.119 .950 2750 ---- .980B .770A .980B .783 -.111 .894 2775 ---- .926B .726A .926B .738 -.105 .843 2800 ---- .872B .687A .872B .696 -.099 .795 1 1 2825 ---- .822B .649A .822B .658 -.092 .750 2850 ---- .775B .614A .775B .622 -.087 .709 2875 ---- .731B .582A .731B .589 -.082 .671 2900 ---- .690B .552A .690B .558 -.077 .635 2925 ---- .652B .523A .652B .529 -.073 .602 2950 ---- .617B .497A .617B .503 -.068 .571 2975 ---- .584B .473A .584B .478 -.064 .542 3000 ---- .554B .450A .554B .455 -.060 .515 3025 ---- .525B .429A .525B .433 -.057 .490 3050 ---- .499B .409A .499B .413 -.053 .466 3075 ---- .474B .390A .474B .394 -.050 .444 3100 ---- .451B .373A .451B .376 -.048 .424 3125 ---- .429B .357A .429B .359 -.045 .404 3150 ---- .409B .341A .409B .344 -.042 .386 3175 ---- .390B .327A .390B .329 -.040 .369 3200 ---- .372B .313A .372B .315 -.038 .353 3225 ---- .355B .300A .355B .301 -.037 .338 3250 ---- .339B .289A .339B .289 -.035 .324 3275 ---- .325B .277A .325B .277 -.033 .310 3300 ---- .311B .266A .311B .266 -.032 .298 3325 ---- .298B .256A .298B .256 -.030 .286 3350 ---- .285B .247A .285B .246 -.029 .275 3375 ---- .274B .238A .274B .237 -.027 .264 3400 ---- .263B .229A .263B .228 -.026 .254 3425 ---- .253B .221A .253B .219 -.026 .245 3450 ---- .243B .213A .243B .212 -.024 .236 3475 ---- .234B .205A .234B .204 -.024 .228 3500 ---- .225B .198A .225B .197 -.023 .220 3525 ---- .217B .192A .217B .191 -.022 .213 3550 ---- .209B .186A .209B .185 -.021 .206 3575 ---- .201B .180A .201B .179 -.020 .199 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.610 -.454 14.064 1125 ---- ---- ---- ---- 13.360 -.454 13.814 1150 ---- ---- ---- ---- 13.110 -.454 13.564 1175 ---- ---- ---- ---- 12.860 -.454 13.314 1200 ---- ---- ---- ---- 12.610 -.454 13.064 1225 ---- ---- ---- ---- 12.360 -.454 12.814 1250 ---- ---- ---- ---- 12.110 -.454 12.564 1275 ---- ---- ---- ---- 11.860 -.454 12.314 1300 ---- ---- ---- ---- 11.610 -.454 12.064 1325 ---- ---- ---- ---- 11.360 -.454 11.814 1350 ---- ---- ---- ---- 11.110 -.454 11.564 1375 ---- ---- ---- ---- 10.860 -.454 11.314 1400 ---- ---- ---- ---- 10.610 -.454 11.064 1425 ---- ---- ---- ---- 10.360 -.454 10.814 1450 ---- ---- ---- ---- 10.110 -.454 10.564 1475 ---- ---- ---- ---- 9.860 -.454 10.314 1500 ---- ---- ---- ---- 9.610 -.454 10.064 1525 ---- ---- ---- ---- 9.360 -.454 9.814 1550 ---- ---- ---- ---- 9.110 -.454 9.564 1575 ---- ---- ---- ---- 8.860 -.454 9.314 1600 ---- ---- ---- ---- 8.610 -.454 9.064 1625 ---- ---- ---- ---- 8.360 -.454 8.814 1650 ---- ---- ---- ---- 8.111 -.453 8.564 1675 ---- ---- ---- ---- 7.864 -.451 8.315 3 1700 ---- ---- ---- ---- 7.618 -.449 8.067 1725 ---- ---- ---- ---- 7.373 -.448 7.821 75 1750 ---- ---- ---- ---- 7.130 -.446 7.576 7 1775 ---- ---- ---- ---- 6.889 -.444 7.333 1800 ---- ---- ---- ---- 6.650 -.441 7.091 1825 ---- ---- 6.328A 6.328A 6.413 -.438 6.851 1850 ---- 6.718B 6.097A 6.718B 6.179 -.434 6.613 1875 ---- 6.655B 5.859A 6.655B 5.946 -.431 6.377 1900 ---- 6.419B 5.635A 6.419B 5.716 -.427 6.143 1925 ---- 6.185B 5.404A 6.185B 5.489 -.423 5.912 1950 ---- 5.954B 5.180A 5.954B 5.265 -.418 5.683 1975 ---- 5.725B 4.963A 5.725B 5.044 -.412 5.456 2000 ---- 5.499B 4.744A 5.499B 4.826 -.407 5.233 2 2025 ---- 5.276B 4.528A 5.276B 4.613 -.400 5.013 2050 ---- 5.056B 4.320A 5.056B 4.403 -.394 4.797 2075 ---- 4.839B 4.120A 4.839B 4.198 -.386 4.584 2100 ---- 4.628B 3.920A 4.628B 3.997 -.379 4.376 2125 ---- 4.420B 3.728A 4.420B 3.802 -.370 4.172 2150 ---- 4.217B 3.536A 4.217B 3.611 -.362 3.973 2175 ---- 4.018B 3.360A 4.018B 3.427 -.352 3.779 2200 ---- 3.824B 3.186A 3.824B 3.249 -.341 3.590 2 2225 ---- 3.636B 3.015A 3.636B 3.077 -.330 3.407 2250 ---- 3.454B 2.853A 3.454B 2.911 -.320 3.231 2275 ---- 3.278B 2.700A 3.278B 2.752 -.309 3.061 2300 ---- 3.108B 2.547A 3.108B 2.601 -.296 2.897 26 2325 ---- 2.946B 2.403A 2.946B 2.456 -.285 2.741 1 2350 ---- 2.790B 2.275A 2.790B 2.318 -.273 2.591 2375 ---- 2.641B 2.142A 2.641B 2.187 -.262 2.449 2400 ---- 2.499B 2.025A 2.499B 2.063 -.250 8 2.313 82 92 2425 ---- 2.365B 1.899A 2.365B 1.946 -.238 2.184 76 2450 ---- 2.237B 1.790A 2.236B 1.835 -.228 2.063 11 2475 ---- 2.114B 1.688A 2.113B 1.731 -.216 1.947 2500 ---- 1.998B 1.592A 1.998B 1.633 -.206 15 1.839 6 87 2525 ---- 1.889B 1.502A 1.889B 1.540 -.196 1.736 28 2550 ---- 1.786B 1.418A 1.786B 1.454 -.186 1.640 10 2575 ---- 1.690B 1.339A 1.690B 1.373 -.177 1.550 2600 ---- 1.598B 1.265A 1.598B 1.297 -.168 15 1.465 6 567 2625 ---- 1.512B 1.196A 1.512B 1.226 -.159 1.385 31 2650 ---- 1.431B 1.131A 1.431B 1.159 -.151 1.310 331 2675 ---- 1.354B 1.071A 1.354B 1.097 -.144 1.241 1 2700 ---- 1.283B 1.015A 1.283B 1.039 -.136 1.175 8 2725 1.025 1.215B .962A .994B .985 -.129 15 1.114 2 2750 ---- 1.152B .914A 1.152B .934 -.123 1 1.057 1 2775 1.011 1.093B .868A .868A .887 -.116 5 1.003 4 4 2800 ---- 1.041B .825A 1.041B .842 -.111 8 .953 87 68 2825 ---- .988B .785A .988B .801 -.105 .906 2850 ---- .939B .746A .939B .762 -.100 .862 2875 ---- .892B .712A .892B .726 -.094 .820 10 2900 ---- .849B .680A .849B .692 -.090 .782 227 2925 ---- .809B .649A .808B .660 -.085 .745 2950 ---- .771B .620A .770B .630 -.081 .711 2975 ---- .735B .593A .735B .602 -.077 .679 69 3000 .635 .702B .567A .567A .576 -.073 16 .649 164 3025 ---- .670B .543A .670B .552 -.069 .621 4 3050 ---- .640B .520A .640B .528 -.067 .595 3075 ---- .612B .499A .612B .506 -.064 .570 3100 ---- .586B .478A .586B .486 -.060 .546 1 3125 ---- .562B .459A .562B .466 -.058 .524 3150 ---- .538B .441A .538B .448 -.055 .503 42 3175 ---- .516B .425A .516B .431 -.052 .483 3200 ---- .495B .408A .495B .414 -.051 .465 7 3225 ---- .475B .393A .475B .399 -.048 .447 3250 ---- .456B .379A .456B .384 -.046 .430 169 3275 ---- .439B .365A .439B .370 -.044 .414 3300 ---- .422B .352A .422B .356 -.043 .399 87 3325 ---- .406B .340A .406B .344 -.041 .385 3350 ---- .391B .328A .391B .332 -.039 .371 8 3375 ---- .376B .317A .376B .320 -.038 .358 9 3400 ---- .363B .307A .363B .309 -.037 .346 109 3425 ---- .350B .297A .350B .299 -.035 .334 3450 ---- .338B .287A .338B .289 -.034 .323 3475 ---- .326B .278A .326B .279 -.033 .312 10 3500 ---- .315B .269A .315B .270 -.032 .302 1677 3525 ---- .304B .261A .304B .262 -.030 .292 2 8 3550 ---- .293B .253A .293B .253 -.030 .283 3575 ---- .283B .245A .282B .245 -.029 .274 13 3600 ---- .274B .238A .274B .238 -.027 .265 3 3625 ---- .265B .231A .264B .231 -.026 .257 1 11 3650 ---- .257B .224A .257B .224 -.025 .249 10 3675 ---- .249B .218A .248B .217 -.025 .242 10 3700 ---- .241B .212A .241B .211 -.024 .235 15 4000 ---- .170B .155A .170B .151 -.017 .168 751 4250 ---- .132B .123A .132B .118 -.013 .131 5000 .065 .065 .065 .065 .064 -.007 3 .071 157 7000 ---- ---- ---- ---- .025 -.003 .028 5 10000 ---- ---- ---- ---- .015 -.001 .016 25 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 11.357 -.446 11.803 1375 ---- ---- ---- ---- 11.107 -.446 11.553 1400 ---- ---- ---- ---- 10.857 -.446 11.303 1425 ---- ---- ---- ---- 10.607 -.446 11.053 1450 ---- ---- ---- ---- 10.357 -.446 10.803 1475 ---- ---- ---- ---- 10.107 -.446 10.553 1500 ---- ---- ---- ---- 9.857 -.446 10.303 1525 ---- ---- ---- ---- 9.607 -.446 10.053 1550 ---- ---- ---- ---- 9.357 -.446 9.803 1575 ---- ---- ---- ---- 9.107 -.446 9.553 1600 ---- ---- ---- ---- 8.858 -.445 9.303 1625 ---- ---- ---- ---- 8.611 -.443 9.054 1650 ---- ---- ---- ---- 8.365 -.442 8.807 1675 ---- ---- ---- ---- 8.122 -.439 8.561 1700 ---- ---- ---- ---- 7.880 -.437 8.317 1725 ---- ---- ---- ---- 7.640 -.435 8.075 1750 ---- ---- ---- ---- 7.402 -.432 7.834 1775 ---- ---- 7.084A 7.084A 7.166 -.430 7.596 1800 ---- 7.509B 6.853A 7.508B 6.932 -.427 7.359 1825 ---- 7.396B 6.622A 7.396B 6.701 -.423 7.124 1850 ---- 7.161B 6.391A 7.161B 6.472 -.420 6.892 1875 ---- 6.928B 6.171A 6.928B 6.246 -.416 6.662 1900 ---- 6.698B 5.940A 6.698B 6.022 -.413 6.435 1925 ---- 6.470B 5.724A 6.470B 5.802 -.408 6.210 1950 ---- 6.245B 5.508A 6.245B 5.585 -.403 5.988 1975 ---- 6.023B 5.292A 6.023B 5.372 -.397 5.769 2000 ---- 5.805B 5.088A 5.805B 5.162 -.392 5.554 2025 ---- 5.590B 4.884A 5.590B 4.957 -.385 5.342 2050 ---- 5.379B 4.689A 5.379B 4.756 -.378 5.134 2075 ---- 5.171B 4.485A 5.171B 4.559 -.371 4.930 2100 ---- 4.968B 4.295A 4.968B 4.368 -.363 4.731 1 2125 ---- 4.768B 4.110A 4.768B 4.181 -.355 4.536 2150 ---- 4.573B 3.930A 4.573B 3.999 -.347 4.346 2175 ---- 4.383B 3.756A 4.383B 3.823 -.338 4.161 2200 ---- 4.198B 3.587A 4.198B 3.652 -.329 3.981 2225 ---- 4.016B 3.425A 4.016B 3.486 -.321 3.807 2250 ---- 3.843B 3.268A 3.843B 3.326 -.312 3.638 2275 ---- 3.674B 3.117A 3.674B 3.173 -.302 3.475 2300 ---- 3.509B 2.972A 3.509B 3.025 -.293 3.318 2325 ---- 3.353B 2.834A 3.353B 2.883 -.284 3.167 2350 ---- 3.200B 2.702A 3.200B 2.747 -.275 3.022 2375 ---- 3.056B 2.575A 3.056B 2.617 -.265 2.882 2400 ---- 2.917B 2.454A 2.917B 2.494 -.255 2.749 2425 ---- 2.807B 2.328A 2.806B 2.375 -.246 2.621 2450 ---- 2.678B 2.218A 2.677B 2.263 -.237 2.500 2475 ---- 2.557B 2.113A 2.554B 2.156 -.228 2.384 2500 ---- 2.440B 2.013A 2.435B 2.054 -.219 2.273 2525 ---- 2.329B 1.919A 2.325B 1.958 -.210 2.168 2550 ---- 2.222B 1.830A 2.219B 1.867 -.201 2.068 50 2575 ---- 2.122B 1.745A 2.119B 1.780 -.194 1.974 2600 ---- 2.027B 1.665A 2.024B 1.698 -.186 1.884 75 2625 ---- 1.935B 1.589A 1.914B 1.621 -.178 1.799 2650 ---- 1.849B 1.519A 1.833B 1.547 -.171 1.718 2675 ---- 1.767B 1.450A 1.766B 1.478 -.164 1.642 2700 ---- 1.690B 1.386A 1.668B 1.413 -.156 1.569 50 2725 ---- 1.616B 1.327A 1.615B 1.351 -.150 1.501 2750 ---- 1.547B 1.270A 1.545B 1.292 -.144 1.436 2775 ---- 1.481B 1.216A 1.480B 1.237 -.138 1.375 2800 ---- 1.418B 1.165A 1.417B 1.185 -.132 1.317 2825 ---- 1.359B 1.117A 1.356B 1.136 -.127 1.263 2850 ---- 1.302B 1.070A 1.300B 1.089 -.122 1.211 2875 ---- 1.249B 1.028A 1.248B 1.045 -.117 1.162 2900 ---- 1.198B .986A 1.196B 1.003 -.113 1.116 2925 ---- 1.150B .949A 1.146B .963 -.109 1.072 2950 ---- 1.104B .912A 1.104B .926 -.104 1.030 2975 ---- 1.061B .878A 1.061B .890 -.101 .991 3000 .861 1.020B .845A .858A .857 -.096 2 .953 3 166 3025 ---- .981B .814A .976B .825 -.093 .918 3050 ---- .944B .784A .939B .794 -.090 .884 3075 ---- .909B .756A .902B .766 -.086 .852 3100 ---- .875B .730A .868B .738 -.084 .822 3125 ---- .843B .704A .839B .712 -.081 .793 3150 ---- .813B .680A .807B .687 -.078 .765 105 3175 ---- .784B .657A .779B .664 -.075 .739 3200 ---- .756B .635A .751B .642 -.072 .714 3225 ---- .730B .614A .719B .620 -.070 .690 3250 ---- .705B .595A .697B .600 -.067 .667 3275 ---- .682B .576A .673B .580 -.066 .646 3300 ---- .659B .558A .651B .562 -.063 .625 57 3325 ---- .637B .541A .629B .544 -.061 .605 3350 ---- .616B .524A .608B .528 -.058 .586 3375 ---- .597B .509A .588B .511 -.057 .568 3400 ---- .578B .494A .569B .496 -.055 .551 5 8 3425 ---- .559B .479A .551B .481 -.054 .535 3450 ---- .542B .466A .532B .467 -.052 .519 3475 ---- .525B .453A .517B .454 -.050 .504 3500 ---- .509B .440A .501B .441 -.048 .489 3525 ---- .494B .428A .485B .428 -.047 .475 3550 ---- .479B .416A .471B .417 -.045 .462 3575 ---- .465B .405A .456B .405 -.044 .449 3600 ---- .452B .394A .442B .394 -.043 66 .437 34 34 3625 ---- .439B .385A .430B .384 -.041 .425 3650 ---- .426B .374A .417B .373 -.040 .413 3675 ---- .415B .365A .406B .364 -.038 .402 3700 ---- .403B .356A .395B .354 -.038 .392 3725 ---- .392B .348A .384B .345 -.037 .382 4000 ---- .296B .268A .268A .264 -.027 .291 4500 ---- .193B .181A .181A .173 -.018 .191 174 5000 ---- ---- .131A .131A .122 -.012 .134 6000 ---- ---- ---- ---- .072 -.008 .080 348 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.837 -.446 18.283 750 ---- ---- ---- ---- 17.587 -.446 18.033 775 ---- ---- ---- ---- 17.337 -.446 17.783 800 ---- ---- ---- ---- 17.087 -.446 17.533 825 ---- ---- ---- ---- 16.837 -.446 17.283 850 ---- ---- ---- ---- 16.587 -.446 17.033 875 ---- ---- ---- ---- 16.337 -.446 16.783 900 ---- ---- ---- ---- 16.087 -.446 16.533 925 ---- ---- ---- ---- 15.837 -.446 16.283 950 ---- ---- ---- ---- 15.587 -.446 16.033 975 ---- ---- ---- ---- 15.337 -.446 15.783 1000 ---- ---- ---- ---- 15.087 -.446 15.533 1025 ---- ---- ---- ---- 14.837 -.446 15.283 1050 ---- ---- ---- ---- 14.587 -.446 15.033 1075 ---- ---- ---- ---- 14.337 -.446 14.783 1100 ---- ---- ---- ---- 14.087 -.446 14.533 1125 ---- ---- ---- ---- 13.837 -.446 14.283 1150 ---- ---- ---- ---- 13.587 -.446 14.033 1175 ---- ---- ---- ---- 13.337 -.446 13.783 1200 ---- ---- ---- ---- 13.087 -.446 13.533 1225 ---- ---- ---- ---- 12.837 -.446 13.283 1250 ---- ---- ---- ---- 12.587 -.446 13.033 1275 ---- ---- ---- ---- 12.337 -.446 12.783 1300 ---- ---- ---- ---- 12.087 -.446 12.533 1325 ---- ---- ---- ---- 11.837 -.446 12.283 1350 ---- ---- ---- ---- 11.587 -.446 12.033 1375 ---- ---- ---- ---- 11.337 -.446 11.783 1400 ---- ---- ---- ---- 11.087 -.446 11.533 1425 ---- ---- ---- ---- 10.837 -.446 11.283 1450 ---- ---- ---- ---- 10.587 -.446 11.033 1475 ---- ---- ---- ---- 10.337 -.446 10.783 1500 ---- ---- ---- ---- 10.087 -.446 10.533 1525 ---- ---- ---- ---- 9.838 -.445 10.283 1550 ---- ---- ---- ---- 9.591 -.442 10.033 1575 ---- ---- ---- ---- 9.346 -.439 9.785 1600 ---- ---- ---- ---- 9.103 -.436 9.539 1625 ---- ---- ---- ---- 8.862 -.433 9.295 1650 ---- ---- ---- ---- 8.623 -.431 9.054 1675 ---- ---- ---- ---- 8.386 -.428 8.814 1700 ---- ---- ---- ---- 8.152 -.424 8.576 1725 ---- ---- ---- ---- 7.919 -.421 8.340 1750 ---- ---- ---- ---- 7.689 -.417 8.106 1775 ---- ---- ---- ---- 7.461 -.414 7.875 1800 ---- ---- ---- ---- 7.235 -.410 7.645 1825 ---- ---- ---- ---- 7.011 -.406 7.417 1850 ---- ---- ---- ---- 6.789 -.403 7.192 1875 ---- ---- ---- ---- 6.570 -.399 6.969 1900 ---- ---- ---- ---- 6.354 -.395 6.749 1925 ---- ---- ---- ---- 6.140 -.391 6.531 1950 ---- ---- ---- ---- 5.930 -.387 6.317 1975 ---- ---- ---- ---- 5.724 -.382 6.106 2000 ---- ---- ---- ---- 5.522 -.377 5.899 2025 ---- ---- ---- ---- 5.325 -.372 5.697 2050 ---- ---- ---- ---- 5.132 -.367 5.499 2075 ---- ---- ---- ---- 4.944 -.362 5.306 2100 ---- ---- ---- ---- 4.761 -.357 5.118 2125 ---- ---- ---- ---- 4.583 -.352 4.935 2150 ---- ---- ---- ---- 4.411 -.346 4.757 2175 ---- ---- ---- ---- 4.243 -.340 4.583 2200 ---- ---- ---- ---- 4.081 -.334 4.415 2225 ---- ---- ---- ---- 3.924 -.328 4.252 2250 ---- ---- ---- ---- 3.772 -.321 4.093 2275 ---- ---- ---- ---- 3.625 -.314 3.939 2300 ---- ---- ---- ---- 3.482 -.308 3.790 2325 ---- ---- ---- ---- 3.345 -.300 3.645 2350 ---- ---- ---- ---- 3.212 -.292 3.504 2375 ---- ---- ---- ---- 3.083 -.285 3.368 2400 ---- ---- ---- ---- 2.958 -.277 3.235 83 53 2425 ---- ---- ---- ---- 2.838 -.268 3.106 2450 ---- ---- ---- ---- 2.721 -.261 2.982 2475 ---- ---- ---- ---- 2.608 -.253 2.861 2500 ---- ---- ---- ---- 2.500 -.245 2.745 2525 ---- ---- ---- ---- 2.395 -.238 2.633 2550 ---- ---- ---- ---- 2.295 -.231 2.526 1 2575 ---- ---- ---- ---- 2.199 -.224 2.423 2600 ---- ---- ---- ---- 2.107 -.217 2.324 25 2625 ---- ---- ---- ---- 2.019 -.211 2.230 12 2650 ---- ---- ---- ---- 1.936 -.204 2.140 13 2675 ---- ---- ---- ---- 1.858 -.197 2.055 2700 ---- ---- ---- ---- 1.783 -.191 1.974 16 2725 ---- ---- ---- ---- 1.713 -.184 1.897 2750 ---- ---- ---- ---- 1.647 -.178 1.825 2775 ---- ---- ---- ---- 1.585 -.172 1.757 2800 ---- ---- ---- ---- 1.526 -.168 1.694 83 33 2825 ---- ---- ---- ---- 1.471 -.164 1.635 2850 ---- ---- ---- ---- 1.418 -.161 1.579 2875 ---- ---- ---- ---- 1.368 -.159 1.527 2900 ---- ---- ---- ---- 1.320 -.157 1.477 2925 ---- ---- ---- ---- 1.275 -.154 1.429 2950 ---- ---- ---- ---- 1.231 -.151 1.382 6 2975 ---- ---- ---- ---- 1.190 -.146 1.336 3000 ---- ---- ---- ---- 1.150 -.141 1.291 2750 3025 ---- ---- ---- ---- 1.112 -.134 1.246 3050 ---- ---- ---- ---- 1.076 -.126 1.202 3075 ---- ---- ---- ---- 1.042 -.118 1.160 3100 ---- ---- ---- ---- 1.009 -.112 1.121 31 3125 ---- ---- ---- ---- .979 -.107 1.086 3150 ---- ---- ---- ---- .951 -.104 1.055 3175 ---- ---- ---- ---- .924 -.103 1.027 3200 ---- ---- ---- ---- .898 -.103 1.001 3225 ---- ---- ---- ---- .874 -.102 .976 3250 ---- ---- ---- ---- .850 -.103 .953 3275 ---- ---- ---- ---- .826 -.103 .929 3300 ---- ---- ---- ---- .803 -.102 .905 3325 ---- ---- ---- ---- .779 -.101 .880 3350 ---- ---- ---- ---- .756 -.099 .855 3375 ---- ---- ---- ---- .733 -.097 .830 3400 ---- ---- ---- ---- .710 -.094 .804 3425 ---- ---- ---- ---- .688 -.092 .780 3450 ---- ---- ---- ---- .667 -.089 .756 3475 ---- ---- ---- ---- .647 -.086 .733 3500 ---- ---- ---- ---- .628 -.083 .711 2651 3525 ---- ---- ---- ---- .611 -.080 .691 3550 ---- ---- ---- ---- .594 -.078 .672 3575 ---- ---- ---- ---- .579 -.075 .654 3600 ---- ---- ---- ---- .564 -.074 .638 3625 ---- ---- ---- ---- .550 -.073 .623 3650 ---- ---- ---- ---- .538 -.070 .608 3675 ---- ---- ---- ---- .526 -.069 .595 3700 ---- ---- ---- ---- .514 -.068 .582 3725 ---- ---- ---- ---- .504 -.066 .570 3750 ---- ---- ---- ---- .493 -.066 .559 3775 ---- ---- ---- ---- .484 -.064 .548 3800 ---- ---- ---- ---- .475 -.063 .538 11 3825 ---- ---- ---- ---- .466 -.062 .528 3850 ---- ---- ---- ---- .457 -.062 .519 3875 ---- ---- ---- ---- .449 -.061 .510 3900 ---- ---- ---- ---- .441 -.060 .501 3925 ---- ---- ---- ---- .434 -.058 .492 3950 ---- ---- ---- ---- .426 -.058 .484 3975 ---- ---- ---- ---- .419 -.058 .477 4000 ---- ---- ---- ---- .413 -.056 .469 4025 ---- ---- ---- ---- .406 -.056 .462 4050 ---- ---- ---- ---- .400 -.055 .455 4075 ---- ---- ---- ---- .394 -.054 .448 4100 ---- ---- ---- ---- .389 -.053 .442 4500 ---- ---- ---- ---- .322 -.044 .366 4700 ---- ---- ---- ---- .300 -.041 .341 4900 ---- ---- ---- ---- .284 -.038 .322 5000 ---- ---- ---- ---- .277 -.037 .314 243 5500 ---- ---- ---- ---- .252 -.032 .284 6000 ---- ---- ---- ---- .233 -.028 .261 7000 ---- ---- ---- ---- .189 -.021 .210 109 7500 ---- ---- ---- ---- .160 -.018 .178 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.370 -.444 18.814 750 ---- ---- ---- ---- 18.120 -.444 18.564 775 ---- ---- ---- ---- 17.870 -.444 18.314 800 ---- ---- ---- ---- 17.620 -.444 18.064 825 ---- ---- ---- ---- 17.370 -.444 17.814 850 ---- ---- ---- ---- 17.120 -.444 17.564 875 ---- ---- ---- ---- 16.870 -.444 17.314 900 ---- ---- ---- ---- 16.620 -.444 17.064 925 ---- ---- ---- ---- 16.370 -.444 16.814 950 ---- ---- ---- ---- 16.120 -.444 16.564 975 ---- ---- ---- ---- 15.870 -.444 16.314 1000 ---- ---- ---- ---- 15.620 -.444 16.064 1025 ---- ---- ---- ---- 15.370 -.444 15.814 1050 ---- ---- ---- ---- 15.120 -.444 15.564 1075 ---- ---- ---- ---- 14.870 -.444 15.314 1100 ---- ---- ---- ---- 14.620 -.444 15.064 1125 ---- ---- ---- ---- 14.370 -.444 14.814 1150 ---- ---- ---- ---- 14.120 -.444 14.564 1175 ---- ---- ---- ---- 13.870 -.444 14.314 1200 ---- ---- ---- ---- 13.620 -.444 14.064 1225 ---- ---- ---- ---- 13.370 -.444 13.814 1250 ---- ---- ---- ---- 13.120 -.444 13.564 1275 ---- ---- ---- ---- 12.870 -.444 13.314 1300 ---- ---- ---- ---- 12.620 -.444 13.064 1325 ---- ---- ---- ---- 12.370 -.444 12.814 1350 ---- ---- ---- ---- 12.120 -.444 12.564 1375 ---- ---- ---- ---- 11.870 -.444 12.314 1400 ---- ---- ---- ---- 11.622 -.442 12.064 1425 ---- ---- ---- ---- 11.376 -.439 11.815 1450 ---- ---- ---- ---- 11.131 -.437 11.568 1475 ---- ---- ---- ---- 10.887 -.435 11.322 1500 ---- ---- ---- ---- 10.646 -.432 11.078 1525 ---- ---- ---- ---- 10.405 -.430 10.835 1550 ---- ---- ---- ---- 10.167 -.427 10.594 1575 ---- ---- ---- ---- 9.930 -.424 10.354 1600 ---- ---- ---- ---- 9.695 -.422 10.117 1625 ---- ---- ---- ---- 9.462 -.419 9.881 1650 ---- ---- ---- ---- 9.231 -.416 9.647 1675 ---- ---- ---- ---- 9.002 -.413 9.415 1700 ---- ---- ---- ---- 8.775 -.410 9.185 1725 ---- ---- ---- ---- 8.550 -.407 8.957 1750 ---- ---- ---- ---- 8.328 -.404 8.732 1775 ---- ---- ---- ---- 8.109 -.400 8.509 1800 ---- ---- ---- ---- 7.892 -.397 8.289 1825 ---- ---- ---- ---- 7.679 -.393 8.072 1850 ---- ---- ---- ---- 7.468 -.389 7.857 1875 ---- ---- ---- ---- 7.260 -.385 7.645 1900 ---- ---- ---- ---- 7.056 -.381 7.437 1925 ---- ---- ---- ---- 6.854 -.377 7.231 1950 ---- ---- ---- ---- 6.656 -.373 7.029 1975 ---- ---- ---- ---- 6.462 -.369 6.831 2000 ---- ---- ---- ---- 6.271 -.364 6.635 2025 ---- ---- ---- ---- 6.084 -.359 6.443 2050 ---- ---- ---- ---- 5.900 -.355 6.255 2075 ---- ---- ---- ---- 5.720 -.351 6.071 2100 ---- ---- ---- ---- 5.545 -.345 5.890 2125 ---- ---- ---- ---- 5.373 -.341 5.714 2150 ---- ---- ---- ---- 5.206 -.336 5.542 2175 ---- ---- ---- ---- 5.043 -.331 5.374 2200 ---- ---- ---- ---- 4.885 -.325 5.210 2225 ---- ---- ---- ---- 4.731 -.320 5.051 2250 ---- ---- ---- ---- 4.583 -.314 4.897 2275 ---- ---- ---- ---- 4.438 -.310 4.748 2300 ---- ---- ---- ---- 4.299 -.304 4.603 2325 ---- ---- ---- ---- 4.164 -.299 4.463 2350 ---- ---- ---- ---- 4.035 -.292 4.327 2375 ---- ---- ---- ---- 3.910 -.287 4.197 2400 ---- ---- ---- ---- 3.789 -.282 4.071 2425 ---- ---- ---- ---- 3.674 -.276 3.950 2450 ---- ---- ---- ---- 3.562 -.272 3.834 2475 ---- ---- ---- ---- 3.456 -.266 3.722 2500 ---- ---- ---- ---- 3.354 -.260 3.614 2525 ---- ---- ---- ---- 3.256 -.255 3.511 2550 ---- ---- ---- ---- 3.162 -.250 3.412 2575 ---- ---- ---- ---- 3.072 -.245 3.317 2600 ---- ---- ---- ---- 2.986 -.240 3.226 2625 ---- ---- ---- ---- 2.904 -.235 3.139 2650 ---- ---- ---- ---- 2.826 -.230 3.056 2675 ---- ---- ---- ---- 2.750 -.226 2.976 2700 ---- ---- ---- ---- 2.679 -.221 2.900 2725 ---- ---- ---- ---- 2.610 -.217 2.827 2750 ---- ---- ---- ---- 2.544 -.212 2.756 2775 ---- ---- ---- ---- 2.481 -.208 2.689 2800 ---- ---- ---- ---- 2.420 -.204 2.624 2825 ---- ---- ---- ---- 2.362 -.200 2.562 2850 ---- ---- ---- ---- 2.306 -.196 2.502 2875 ---- ---- ---- ---- 2.252 -.193 2.445 2900 ---- ---- ---- ---- 2.201 -.188 2.389 2925 ---- ---- ---- ---- 2.151 -.185 2.336 2950 ---- ---- ---- ---- 2.103 -.182 2.285 2975 ---- ---- ---- ---- 2.057 -.178 2.235 3000 ---- ---- ---- ---- 2.013 -.175 2.188 3025 ---- ---- ---- ---- 1.970 -.172 2.142 3050 ---- ---- ---- ---- 1.929 -.168 2.097 3075 ---- ---- ---- ---- 1.889 -.165 2.054 3100 ---- ---- ---- ---- 1.850 -.163 2.013 3125 ---- ---- ---- ---- 1.813 -.159 1.972 3150 ---- ---- ---- ---- 1.777 -.156 1.933 3175 ---- ---- ---- ---- 1.742 -.154 1.896 3200 ---- ---- ---- ---- 1.708 -.151 1.859 3225 ---- ---- ---- ---- 1.675 -.149 1.824 3250 ---- ---- ---- ---- 1.643 -.146 1.789 1 3275 ---- ---- ---- ---- 1.612 -.144 1.756 3300 ---- ---- ---- ---- 1.582 -.142 1.724 3325 ---- ---- ---- ---- 1.553 -.139 1.692 3350 ---- ---- ---- ---- 1.525 -.137 1.662 3375 ---- ---- ---- ---- 1.498 -.134 1.632 3400 ---- ---- ---- ---- 1.471 -.132 1.603 3425 ---- ---- ---- ---- 1.445 -.130 1.575 3450 ---- ---- ---- ---- 1.420 -.128 1.548 3475 ---- ---- ---- ---- 1.396 -.126 1.522 3500 ---- ---- ---- ---- 1.372 -.124 1.496 1 3525 ---- ---- ---- ---- 1.349 -.122 1.471 3550 ---- ---- ---- ---- 1.327 -.120 1.447 3575 ---- ---- ---- ---- 1.306 -.118 1.424 3600 ---- ---- ---- ---- 1.285 -.116 1.401 3625 ---- ---- ---- ---- 1.265 -.114 1.379 3650 ---- ---- ---- ---- 1.245 -.113 1.358 3675 ---- ---- ---- ---- 1.226 -.111 1.337 3700 ---- ---- ---- ---- 1.208 -.110 1.318 3725 ---- ---- ---- ---- 1.190 -.108 1.298 3750 ---- ---- ---- ---- 1.173 -.107 1.280 3775 ---- ---- ---- ---- 1.156 -.105 1.261 3800 ---- ---- ---- ---- 1.140 -.104 1.244 3825 ---- ---- ---- ---- 1.124 -.103 1.227 3850 ---- ---- ---- ---- 1.109 -.101 1.210 3875 ---- ---- ---- ---- 1.094 -.100 1.194 3900 ---- ---- ---- ---- 1.080 -.099 1.179 3925 ---- ---- ---- ---- 1.066 -.098 1.164 3950 ---- ---- ---- ---- 1.053 -.096 1.149 3975 ---- ---- ---- ---- 1.040 -.095 1.135 4000 ---- ---- ---- ---- 1.027 -.094 1.121 4025 ---- ---- ---- ---- 1.015 -.093 1.108 4050 ---- ---- ---- ---- 1.003 -.092 1.095 4075 ---- ---- ---- ---- .992 -.090 1.082 4100 ---- ---- ---- ---- .981 -.089 1.070 5000 ---- ---- ---- ---- .743 -.065 .808 6000 ---- ---- ---- ---- .673 -.055 .728 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.516 -.444 16.960 950 ---- ---- ---- ---- 16.266 -.444 16.710 975 ---- ---- ---- ---- 16.016 -.444 16.460 1000 ---- ---- ---- ---- 15.766 -.444 16.210 1025 ---- ---- ---- ---- 15.516 -.444 15.960 1050 ---- ---- ---- ---- 15.266 -.444 15.710 1075 ---- ---- ---- ---- 15.016 -.444 15.460 1100 ---- ---- ---- ---- 14.766 -.444 15.210 1125 ---- ---- ---- ---- 14.516 -.444 14.960 1150 ---- ---- ---- ---- 14.266 -.444 14.710 1175 ---- ---- ---- ---- 14.016 -.444 14.460 1200 ---- ---- ---- ---- 13.766 -.444 14.210 1225 ---- ---- ---- ---- 13.517 -.443 13.960 1250 ---- ---- ---- ---- 13.271 -.440 13.711 1275 ---- ---- ---- ---- 13.026 -.438 13.464 1300 ---- ---- ---- ---- 12.783 -.435 13.218 1325 ---- ---- ---- ---- 12.542 -.433 12.975 1350 ---- ---- ---- ---- 12.302 -.431 12.733 1375 ---- ---- ---- ---- 12.064 -.428 12.492 1400 ---- ---- ---- ---- 11.828 -.426 12.254 1425 ---- ---- ---- ---- 11.593 -.423 12.016 1450 ---- ---- ---- ---- 11.360 -.420 11.780 1475 ---- ---- ---- ---- 11.127 -.419 11.546 1500 ---- ---- ---- ---- 10.897 -.416 11.313 1525 ---- ---- ---- ---- 10.668 -.413 11.081 1550 ---- ---- ---- ---- 10.440 -.411 10.851 1575 ---- ---- ---- ---- 10.214 -.408 10.622 1600 ---- ---- ---- ---- 9.990 -.405 10.395 1625 ---- ---- ---- ---- 9.767 -.403 10.170 1650 ---- ---- ---- ---- 9.546 -.400 9.946 1675 ---- ---- ---- ---- 9.328 -.397 9.725 1700 ---- ---- ---- ---- 9.111 -.394 9.505 1725 ---- ---- ---- ---- 8.897 -.391 9.288 1750 ---- ---- ---- ---- 8.686 -.388 9.074 1775 ---- ---- ---- ---- 8.477 -.385 8.862 1800 ---- ---- ---- ---- 8.272 -.381 8.653 1825 ---- ---- ---- ---- 8.069 -.377 8.446 1850 ---- ---- ---- ---- 7.869 -.374 8.243 1875 ---- ---- ---- ---- 7.672 -.371 8.043 1900 ---- ---- ---- ---- 7.478 -.367 7.845 1925 ---- ---- ---- ---- 7.288 -.363 7.651 1950 ---- ---- ---- ---- 7.100 -.360 7.460 1975 ---- ---- ---- ---- 6.916 -.356 7.272 2000 ---- ---- ---- ---- 6.736 -.351 7.087 2025 ---- ---- ---- ---- 6.559 -.347 6.906 2050 ---- ---- ---- ---- 6.386 -.343 6.729 2075 ---- ---- ---- ---- 6.216 -.339 6.555 2100 ---- ---- ---- ---- 6.050 -.335 6.385 2125 ---- ---- ---- ---- 5.888 -.330 6.218 2150 ---- ---- ---- ---- 5.730 -.326 6.056 2175 ---- ---- ---- ---- 5.576 -.321 5.897 2200 ---- ---- ---- ---- 5.426 -.317 5.743 2225 ---- ---- ---- ---- 5.281 -.312 5.593 2250 ---- ---- ---- ---- 5.140 -.308 5.448 2275 ---- ---- ---- ---- 5.003 -.303 5.306 2300 ---- ---- ---- ---- 4.871 -.299 5.170 2325 ---- ---- ---- ---- 4.743 -.294 5.037 2350 ---- ---- ---- ---- 4.620 -.290 4.910 2375 ---- ---- ---- ---- 4.502 -.285 4.787 2400 ---- ---- ---- ---- 4.388 -.280 4.668 2425 ---- ---- ---- ---- 4.278 -.275 4.553 2450 ---- ---- ---- ---- 4.172 -.271 4.443 2475 ---- ---- ---- ---- 4.071 -.267 4.338 2500 ---- ---- ---- ---- 3.973 -.263 4.236 2525 ---- ---- ---- ---- 3.880 -.258 4.138 2550 ---- ---- ---- ---- 3.791 -.254 4.045 2575 ---- ---- ---- ---- 3.705 -.250 3.955 2600 ---- ---- ---- ---- 3.624 -.245 3.869 2625 ---- ---- ---- ---- 3.545 -.242 3.787 2650 ---- ---- ---- ---- 3.471 -.237 3.708 2675 ---- ---- ---- ---- 3.399 -.234 3.633 2700 ---- ---- ---- ---- 3.330 -.230 3.560 2725 ---- ---- ---- ---- 3.265 -.226 3.491 2750 ---- ---- ---- ---- 3.202 -.222 3.424 2775 ---- ---- ---- ---- 3.141 -.219 3.360 2800 ---- ---- ---- ---- 3.083 -.216 3.299 2825 ---- ---- ---- ---- 3.028 -.212 3.240 2850 ---- ---- ---- ---- 2.974 -.209 3.183 2875 ---- ---- ---- ---- 2.922 -.207 3.129 2900 ---- ---- ---- ---- 2.873 -.203 3.076 2925 ---- ---- ---- ---- 2.825 -.200 3.025 2950 ---- ---- ---- ---- 2.779 -.197 2.976 2975 ---- ---- ---- ---- 2.734 -.195 2.929 3000 ---- ---- ---- ---- 2.691 -.192 2.883 3025 ---- ---- ---- ---- 2.650 -.188 2.838 3050 ---- ---- ---- ---- 2.609 -.187 2.796 3075 ---- ---- ---- ---- 2.570 -.184 2.754 3100 ---- ---- ---- ---- 2.533 -.181 2.714 3125 ---- ---- ---- ---- 2.496 -.179 2.675 3150 ---- ---- ---- ---- 2.460 -.177 2.637 3175 ---- ---- ---- ---- 2.426 -.174 2.600 3200 ---- ---- ---- ---- 2.392 -.172 2.564 3225 ---- ---- ---- ---- 2.360 -.169 2.529 3250 ---- ---- ---- ---- 2.328 -.167 2.495 3275 ---- ---- ---- ---- 2.297 -.165 2.462 3300 ---- ---- ---- ---- 2.267 -.163 2.430 3325 ---- ---- ---- ---- 2.238 -.161 2.399 3350 ---- ---- ---- ---- 2.209 -.159 2.368 3375 ---- ---- ---- ---- 2.181 -.158 2.339 3400 ---- ---- ---- ---- 2.154 -.156 2.310 3425 ---- ---- ---- ---- 2.128 -.153 2.281 3450 ---- ---- ---- ---- 2.102 -.152 2.254 3475 ---- ---- ---- ---- 2.077 -.150 2.227 3500 ---- ---- ---- ---- 2.052 -.148 2.200 3525 ---- ---- ---- ---- 2.028 -.147 2.175 3550 ---- ---- ---- ---- 2.005 -.145 2.150 3575 ---- ---- ---- ---- 1.983 -.143 2.126 3600 ---- ---- ---- ---- 1.961 -.141 2.102 3625 ---- ---- ---- ---- 1.939 -.140 2.079 3650 ---- ---- ---- ---- 1.919 -.138 2.057 3675 ---- ---- ---- ---- 1.898 -.138 2.036 3700 ---- ---- ---- ---- 1.879 -.136 2.015 3725 ---- ---- ---- ---- 1.860 -.134 1.994 3750 ---- ---- ---- ---- 1.842 -.133 1.975 3775 ---- ---- ---- ---- 1.824 -.132 1.956 3800 ---- ---- ---- ---- 1.807 -.130 1.937 3825 ---- ---- ---- ---- 1.790 -.129 1.919 3850 ---- ---- ---- ---- 1.774 -.128 1.902 3875 ---- ---- ---- ---- 1.758 -.127 1.885 3900 ---- ---- ---- ---- 1.743 -.125 1.868 3925 ---- ---- ---- ---- 1.728 -.124 1.852 3950 ---- ---- ---- ---- 1.713 -.124 1.837 3975 ---- ---- ---- ---- 1.699 -.123 1.822 4000 ---- ---- ---- ---- 1.686 -.121 1.807 4025 ---- ---- ---- ---- 1.673 -.120 1.793 4050 ---- ---- ---- ---- 1.660 -.119 1.779 4075 ---- ---- ---- ---- 1.648 -.118 1.766 4100 ---- ---- ---- ---- 1.636 -.117 1.753 4125 ---- ---- ---- ---- 1.624 -.116 1.740 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.628 -.444 17.072 950 ---- ---- ---- ---- 16.378 -.444 16.822 975 ---- ---- ---- ---- 16.128 -.444 16.572 1000 ---- ---- ---- ---- 15.878 -.444 16.322 1025 ---- ---- ---- ---- 15.628 -.444 16.072 1050 ---- ---- ---- ---- 15.378 -.444 15.822 1075 ---- ---- ---- ---- 15.128 -.444 15.572 1100 ---- ---- ---- ---- 14.878 -.444 15.322 1125 ---- ---- ---- ---- 14.628 -.444 15.072 1150 ---- ---- ---- ---- 14.381 -.441 14.822 1175 ---- ---- ---- ---- 14.135 -.439 14.574 1200 ---- ---- ---- ---- 13.891 -.437 14.328 1225 ---- ---- ---- ---- 13.650 -.434 14.084 1250 ---- ---- ---- ---- 13.410 -.432 13.842 1275 ---- ---- ---- ---- 13.172 -.429 13.601 1300 ---- ---- ---- ---- 12.935 -.427 13.362 1325 ---- ---- ---- ---- 12.700 -.425 13.125 1350 ---- ---- ---- ---- 12.467 -.423 12.890 1375 ---- ---- ---- ---- 12.235 -.420 12.655 1400 ---- ---- ---- ---- 12.004 -.418 12.422 1425 ---- ---- ---- ---- 11.775 -.416 12.191 1450 ---- ---- ---- ---- 11.548 -.413 11.961 1475 ---- ---- ---- ---- 11.321 -.411 11.732 1500 ---- ---- ---- ---- 11.096 -.408 11.504 1525 ---- ---- ---- ---- 10.872 -.406 11.278 1550 ---- ---- ---- ---- 10.650 -.403 11.053 1575 ---- ---- ---- ---- 10.429 -.401 10.830 1600 ---- ---- ---- ---- 10.210 -.398 10.608 1625 ---- ---- ---- ---- 9.993 -.395 10.388 1650 ---- ---- ---- ---- 9.777 -.393 10.170 1675 ---- ---- ---- ---- 9.564 -.390 9.954 1700 ---- ---- ---- ---- 9.353 -.387 9.740 1725 ---- ---- ---- ---- 9.144 -.384 9.528 1750 ---- ---- ---- ---- 8.938 -.381 9.319 1775 ---- ---- ---- ---- 8.735 -.378 9.113 1800 ---- ---- ---- ---- 8.535 -.374 8.909 1825 ---- ---- ---- ---- 8.337 -.372 8.709 1850 ---- ---- ---- ---- 8.143 -.368 8.511 1875 ---- ---- ---- ---- 7.952 -.364 8.316 1900 ---- ---- ---- ---- 7.763 -.361 8.124 1925 ---- ---- ---- ---- 7.578 -.358 7.936 1950 ---- ---- ---- ---- 7.397 -.353 7.750 1975 ---- ---- ---- ---- 7.218 -.350 7.568 2000 ---- ---- ---- ---- 7.043 -.347 7.390 2025 ---- ---- ---- ---- 6.872 -.342 7.214 2050 ---- ---- ---- ---- 6.704 -.338 7.042 2075 ---- ---- ---- ---- 6.539 -.335 6.874 2100 ---- ---- ---- ---- 6.378 -.331 6.709 2125 ---- ---- ---- ---- 6.222 -.326 6.548 2150 ---- ---- ---- ---- 6.068 -.323 6.391 2175 ---- ---- ---- ---- 5.919 -.319 6.238 2200 ---- ---- ---- ---- 5.774 -.314 6.088 2225 ---- ---- ---- ---- 5.634 -.310 5.944 2250 ---- ---- ---- ---- 5.497 -.306 5.803 2275 ---- ---- ---- ---- 5.365 -.302 5.667 2300 ---- ---- ---- ---- 5.238 -.297 5.535 2325 ---- ---- ---- ---- 5.114 -.293 5.407 2350 ---- ---- ---- ---- 4.995 -.289 5.284 2375 ---- ---- ---- ---- 4.881 -.285 5.166 2400 ---- ---- ---- ---- 4.771 -.280 5.051 2425 ---- ---- ---- ---- 4.665 -.276 4.941 2450 ---- ---- ---- ---- 4.563 -.272 4.835 2475 ---- ---- ---- ---- 4.465 -.268 4.733 2500 ---- ---- ---- ---- 4.371 -.265 4.636 2525 ---- ---- ---- ---- 4.282 -.260 4.542 2550 ---- ---- ---- ---- 4.196 -.256 4.452 2575 ---- ---- ---- ---- 4.113 -.253 4.366 2600 ---- ---- ---- ---- 4.035 -.249 4.284 2625 ---- ---- ---- ---- 3.959 -.246 4.205 2650 ---- ---- ---- ---- 3.887 -.242 4.129 2675 ---- ---- ---- ---- 3.818 -.239 4.057 2700 ---- ---- ---- ---- 3.753 -.235 3.988 2725 ---- ---- ---- ---- 3.689 -.232 3.921 2750 ---- ---- ---- ---- 3.629 -.229 3.858 2775 ---- ---- ---- ---- 3.571 -.226 3.797 2800 ---- ---- ---- ---- 3.515 -.223 3.738 2825 ---- ---- ---- ---- 3.462 -.219 3.681 2850 ---- ---- ---- ---- 3.410 -.217 3.627 2875 ---- ---- ---- ---- 3.361 -.214 3.575 2900 ---- ---- ---- ---- 3.313 -.211 3.524 2925 ---- ---- ---- ---- 3.267 -.208 3.475 2950 ---- ---- ---- ---- 3.222 -.206 3.428 2975 ---- ---- ---- ---- 3.179 -.204 3.383 3000 ---- ---- ---- ---- 3.138 -.201 3.339 3025 ---- ---- ---- ---- 3.098 -.198 3.296 3050 ---- ---- ---- ---- 3.059 -.196 3.255 3075 ---- ---- ---- ---- 3.021 -.194 3.215 3100 ---- ---- ---- ---- 2.985 -.191 3.176 3125 ---- ---- ---- ---- 2.949 -.190 3.139 3150 ---- ---- ---- ---- 2.915 -.187 3.102 3175 ---- ---- ---- ---- 2.881 -.185 3.066 3200 ---- ---- ---- ---- 2.849 -.183 3.032 3225 ---- ---- ---- ---- 2.817 -.181 2.998 3250 ---- ---- ---- ---- 2.786 -.179 2.965 3275 ---- ---- ---- ---- 2.756 -.177 2.933 3300 ---- ---- ---- ---- 2.726 -.176 2.902 3325 ---- ---- ---- ---- 2.698 -.173 2.871 3350 ---- ---- ---- ---- 2.670 -.171 2.841 3375 ---- ---- ---- ---- 2.642 -.170 2.812 3400 ---- ---- ---- ---- 2.616 -.168 2.784 3425 ---- ---- ---- ---- 2.590 -.166 2.756 3450 ---- ---- ---- ---- 2.564 -.165 2.729 3475 ---- ---- ---- ---- 2.539 -.163 2.702 3500 ---- ---- ---- ---- 2.515 -.162 2.677 3525 ---- ---- ---- ---- 2.491 -.160 2.651 3550 ---- ---- ---- ---- 2.468 -.159 2.627 3575 ---- ---- ---- ---- 2.446 -.157 2.603 3600 ---- ---- ---- ---- 2.424 -.156 2.580 3625 ---- ---- ---- ---- 2.403 -.154 2.557 3650 ---- ---- ---- ---- 2.382 -.153 2.535 3675 ---- ---- ---- ---- 2.363 -.151 2.514 3700 ---- ---- ---- ---- 2.343 -.150 2.493 3725 ---- ---- ---- ---- 2.324 -.149 2.473 3750 ---- ---- ---- ---- 2.306 -.148 2.454 3775 ---- ---- ---- ---- 2.289 -.146 2.435 3800 ---- ---- ---- ---- 2.271 -.146 2.417 3825 ---- ---- ---- ---- 2.255 -.144 2.399 3850 ---- ---- ---- ---- 2.239 -.143 2.382 3875 ---- ---- ---- ---- 2.223 -.142 2.365 3900 ---- ---- ---- ---- 2.208 -.141 2.349 3925 ---- ---- ---- ---- 2.193 -.140 2.333 3950 ---- ---- ---- ---- 2.179 -.139 2.318 3975 ---- ---- ---- ---- 2.165 -.138 2.303 4000 ---- ---- ---- ---- 2.152 -.136 2.288 4025 ---- ---- ---- ---- 2.139 -.135 2.274 4050 ---- ---- ---- ---- 2.126 -.135 2.261 4075 ---- ---- ---- ---- 2.114 -.134 2.248 4100 ---- ---- ---- ---- 2.102 -.133 2.235 4125 ---- ---- ---- ---- 2.091 -.132 2.223 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.420 -.443 16.863 1050 ---- ---- ---- ---- 16.173 -.441 16.614 1075 ---- ---- ---- ---- 15.928 -.439 16.367 1100 ---- ---- ---- ---- 15.686 -.437 16.123 1125 ---- ---- ---- ---- 15.446 -.434 15.880 1150 ---- ---- ---- ---- 15.208 -.432 15.640 1175 ---- ---- ---- ---- 14.971 -.430 15.401 1200 ---- ---- ---- ---- 14.737 -.428 15.165 1225 ---- ---- ---- ---- 14.504 -.426 14.930 1250 ---- ---- ---- ---- 14.272 -.424 14.696 1275 ---- ---- ---- ---- 14.043 -.421 14.464 1300 ---- ---- ---- ---- 13.814 -.420 14.234 1325 ---- ---- ---- ---- 13.587 -.418 14.005 1350 ---- ---- ---- ---- 13.362 -.415 13.777 1375 ---- ---- ---- ---- 13.137 -.413 13.550 1400 ---- ---- ---- ---- 12.914 -.411 13.325 1425 ---- ---- ---- ---- 12.692 -.409 13.101 1450 ---- ---- ---- ---- 12.471 -.407 12.878 1475 ---- ---- ---- ---- 12.252 -.404 12.656 1500 ---- ---- ---- ---- 12.033 -.402 12.435 1525 ---- ---- ---- ---- 11.816 -.399 12.215 1550 ---- ---- ---- ---- 11.599 -.397 11.996 1575 ---- ---- ---- ---- 11.383 -.395 11.778 1600 ---- ---- ---- ---- 11.169 -.392 11.561 1625 ---- ---- ---- ---- 10.955 -.390 11.345 1650 ---- ---- ---- ---- 10.743 -.388 11.131 1675 ---- ---- ---- ---- 10.532 -.386 10.918 1700 ---- ---- ---- ---- 10.323 -.383 10.706 1725 ---- ---- ---- ---- 10.115 -.381 10.496 1750 ---- ---- ---- ---- 9.910 -.377 10.287 1775 ---- ---- ---- ---- 9.706 -.375 10.081 1800 ---- ---- ---- ---- 9.505 -.372 9.877 1825 ---- ---- ---- ---- 9.306 -.370 9.676 1850 ---- ---- ---- ---- 9.110 -.367 9.477 1875 ---- ---- ---- ---- 8.917 -.364 9.281 1900 ---- ---- ---- ---- 8.727 -.360 9.087 1925 ---- ---- ---- ---- 8.540 -.357 8.897 1950 ---- ---- ---- ---- 8.356 -.354 8.710 1975 ---- ---- ---- ---- 8.175 -.351 8.526 2000 ---- ---- ---- ---- 7.997 -.348 8.345 2025 ---- ---- ---- ---- 7.822 -.345 8.167 2050 ---- ---- ---- ---- 7.651 -.341 7.992 2075 ---- ---- ---- ---- 7.483 -.338 7.821 2100 ---- ---- ---- ---- 7.318 -.334 7.652 2125 ---- ---- ---- ---- 7.157 -.330 7.487 2150 ---- ---- ---- ---- 6.999 -.327 7.326 2175 ---- ---- ---- ---- 6.844 -.324 7.168 2200 ---- ---- ---- ---- 6.693 -.320 7.013 2225 ---- ---- ---- ---- 6.546 -.317 6.863 2250 ---- ---- ---- ---- 6.403 -.313 6.716 2275 ---- ---- ---- ---- 6.264 -.308 6.572 2300 ---- ---- ---- ---- 6.128 -.305 6.433 2325 ---- ---- ---- ---- 5.997 -.301 6.298 2350 ---- ---- ---- ---- 5.870 -.297 6.167 2375 ---- ---- ---- ---- 5.747 -.294 6.041 2400 ---- ---- ---- ---- 5.628 -.291 5.919 2425 ---- ---- ---- ---- 5.514 -.287 5.801 2450 ---- ---- ---- ---- 5.404 -.283 5.687 2475 ---- ---- ---- ---- 5.298 -.280 5.578 2500 ---- ---- ---- ---- 5.197 -.276 5.473 2525 ---- ---- ---- ---- 5.099 -.272 5.371 2550 ---- ---- ---- ---- 5.006 -.268 5.274 2575 ---- ---- ---- ---- 4.916 -.265 5.181 2600 ---- ---- ---- ---- 4.830 -.262 5.092 2625 ---- ---- ---- ---- 4.748 -.259 5.007 2650 ---- ---- ---- ---- 4.670 -.256 4.926 2675 ---- ---- ---- ---- 4.595 -.253 4.848 2700 ---- ---- ---- ---- 4.524 -.249 4.773 2725 ---- ---- ---- ---- 4.456 -.246 4.702 2750 ---- ---- ---- ---- 4.391 -.243 4.634 2775 ---- ---- ---- ---- 4.329 -.240 4.569 2800 ---- ---- ---- ---- 4.270 -.237 4.507 2825 ---- ---- ---- ---- 4.213 -.235 4.448 2850 ---- ---- ---- ---- 4.159 -.232 4.391 2875 ---- ---- ---- ---- 4.107 -.229 4.336 2900 ---- ---- ---- ---- 4.057 -.227 4.284 2925 ---- ---- ---- ---- 4.010 -.224 4.234 2950 ---- ---- ---- ---- 3.964 -.222 4.186 2975 ---- ---- ---- ---- 3.920 -.219 4.139 3000 ---- ---- ---- ---- 3.877 -.217 4.094 3025 ---- ---- ---- ---- 3.836 -.215 4.051 3050 ---- ---- ---- ---- 3.797 -.213 4.010 3075 ---- ---- ---- ---- 3.759 -.210 3.969 3100 ---- ---- ---- ---- 3.722 -.208 3.930 3125 ---- ---- ---- ---- 3.686 -.207 3.893 3150 ---- ---- ---- ---- 3.652 -.204 3.856 3175 ---- ---- ---- ---- 3.618 -.203 3.821 3200 ---- ---- ---- ---- 3.586 -.201 3.787 3225 ---- ---- ---- ---- 3.554 -.199 3.753 3250 ---- ---- ---- ---- 3.523 -.198 3.721 3275 ---- ---- ---- ---- 3.493 -.196 3.689 3300 ---- ---- ---- ---- 3.464 -.194 3.658 3325 ---- ---- ---- ---- 3.436 -.192 3.628 3350 ---- ---- ---- ---- 3.408 -.190 3.598 3375 ---- ---- ---- ---- 3.381 -.189 3.570 3400 ---- ---- ---- ---- 3.355 -.187 3.542 3425 ---- ---- ---- ---- 3.329 -.185 3.514 3450 ---- ---- ---- ---- 3.304 -.184 3.488 3475 ---- ---- ---- ---- 3.279 -.182 3.461 3500 ---- ---- ---- ---- 3.255 -.181 3.436 3525 ---- ---- ---- ---- 3.231 -.180 3.411 3550 ---- ---- ---- ---- 3.208 -.178 3.386 3575 ---- ---- ---- ---- 3.185 -.177 3.362 3600 ---- ---- ---- ---- 3.163 -.176 3.339 3625 ---- ---- ---- ---- 3.142 -.174 3.316 3650 ---- ---- ---- ---- 3.121 -.173 3.294 3675 ---- ---- ---- ---- 3.101 -.171 3.272 3700 ---- ---- ---- ---- 3.081 -.170 3.251 3725 ---- ---- ---- ---- 3.062 -.169 3.231 3750 ---- ---- ---- ---- 3.043 -.168 3.211 3775 ---- ---- ---- ---- 3.025 -.167 3.192 3800 ---- ---- ---- ---- 3.007 -.166 3.173 3825 ---- ---- ---- ---- 2.990 -.165 3.155 3850 ---- ---- ---- ---- 2.974 -.164 3.138 3875 ---- ---- ---- ---- 2.958 -.163 3.121 3900 ---- ---- ---- ---- 2.942 -.162 3.104 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.532 -.439 16.971 1050 ---- ---- ---- ---- 16.291 -.437 16.728 1075 ---- ---- ---- ---- 16.052 -.434 16.486 1100 ---- ---- ---- ---- 15.815 -.432 16.247 1125 ---- ---- ---- ---- 15.580 -.430 16.010 1150 ---- ---- ---- ---- 15.347 -.428 15.775 1175 ---- ---- ---- ---- 15.115 -.426 15.541 1200 ---- ---- ---- ---- 14.886 -.423 15.309 1225 ---- ---- ---- ---- 14.657 -.422 15.079 1250 ---- ---- ---- ---- 14.431 -.419 14.850 1275 ---- ---- ---- ---- 14.205 -.418 14.623 1300 ---- ---- ---- ---- 13.981 -.416 14.397 1325 ---- ---- ---- ---- 13.759 -.413 14.172 1350 ---- ---- ---- ---- 13.537 -.411 13.948 1375 ---- ---- ---- ---- 13.317 -.409 13.726 1400 ---- ---- ---- ---- 13.098 -.407 13.505 1425 ---- ---- ---- ---- 12.880 -.404 13.284 1450 ---- ---- ---- ---- 12.663 -.402 13.065 1475 ---- ---- ---- ---- 12.447 -.400 12.847 1500 ---- ---- ---- ---- 12.232 -.398 12.630 1525 ---- ---- ---- ---- 12.017 -.396 12.413 1550 ---- ---- ---- ---- 11.804 -.394 12.198 1575 ---- ---- ---- ---- 11.592 -.391 11.983 1600 ---- ---- ---- ---- 11.380 -.389 11.769 1625 ---- ---- ---- ---- 11.170 -.387 11.557 1650 ---- ---- ---- ---- 10.961 -.384 11.345 1675 ---- ---- ---- ---- 10.753 -.382 11.135 1700 ---- ---- ---- ---- 10.547 -.379 10.926 1725 ---- ---- ---- ---- 10.342 -.377 10.719 1750 ---- ---- ---- ---- 10.140 -.374 10.514 1775 ---- ---- ---- ---- 9.939 -.372 10.311 1800 ---- ---- ---- ---- 9.741 -.369 10.110 1825 ---- ---- ---- ---- 9.545 -.366 9.911 1850 ---- ---- ---- ---- 9.352 -.363 9.715 1875 ---- ---- ---- ---- 9.162 -.360 9.522 1900 ---- ---- ---- ---- 8.975 -.357 9.332 1925 ---- ---- ---- ---- 8.791 -.354 9.145 1950 ---- ---- ---- ---- 8.610 -.351 8.961 1975 ---- ---- ---- ---- 8.432 -.348 8.780 2000 ---- ---- ---- ---- 8.257 -.346 8.603 2025 ---- ---- ---- ---- 8.086 -.342 8.428 2050 ---- ---- ---- ---- 7.917 -.339 8.256 2075 ---- ---- ---- ---- 7.753 -.335 8.088 2100 ---- ---- ---- ---- 7.591 -.332 7.923 2125 ---- ---- ---- ---- 7.432 -.329 7.761 2150 ---- ---- ---- ---- 7.277 -.326 7.603 2175 ---- ---- ---- ---- 7.126 -.322 7.448 2200 ---- ---- ---- ---- 6.978 -.319 7.297 2225 ---- ---- ---- ---- 6.834 -.315 7.149 2250 ---- ---- ---- ---- 6.693 -.312 7.005 2275 ---- ---- ---- ---- 6.557 -.308 6.865 2300 ---- ---- ---- ---- 6.424 -.305 6.729 2325 ---- ---- ---- ---- 6.296 -.301 6.597 2350 ---- ---- ---- ---- 6.171 -.298 6.469 2375 ---- ---- ---- ---- 6.051 -.295 6.346 2400 ---- ---- ---- ---- 5.935 -.291 6.226 2425 ---- ---- ---- ---- 5.824 -.287 6.111 2450 ---- ---- ---- ---- 5.717 -.284 6.001 2475 ---- ---- ---- ---- 5.614 -.280 5.894 2500 ---- ---- ---- ---- 5.515 -.277 5.792 2525 ---- ---- ---- ---- 5.420 -.274 5.694 2550 ---- ---- ---- ---- 5.329 -.271 5.600 2575 ---- ---- ---- ---- 5.242 -.268 5.510 2600 ---- ---- ---- ---- 5.159 -.264 5.423 2625 ---- ---- ---- ---- 5.079 -.262 5.341 2650 ---- ---- ---- ---- 5.004 -.258 5.262 2675 ---- ---- ---- ---- 4.931 -.256 5.187 2700 ---- ---- ---- ---- 4.863 -.252 5.115 2725 ---- ---- ---- ---- 4.797 -.250 5.047 2750 ---- ---- ---- ---- 4.734 -.247 4.981 2775 ---- ---- ---- ---- 4.675 -.244 4.919 2800 ---- ---- ---- ---- 4.618 -.242 4.860 2825 ---- ---- ---- ---- 4.564 -.239 4.803 2850 ---- ---- ---- ---- 4.512 -.237 4.749 2875 ---- ---- ---- ---- 4.462 -.235 4.697 2900 ---- ---- ---- ---- 4.415 -.232 4.647 2925 ---- ---- ---- ---- 4.370 -.229 4.599 2950 ---- ---- ---- ---- 4.326 -.227 4.553 2975 ---- ---- ---- ---- 4.284 -.225 4.509 3000 ---- ---- ---- ---- 4.243 -.223 4.466 3025 ---- ---- ---- ---- 4.205 -.221 4.426 3050 ---- ---- ---- ---- 4.167 -.219 4.386 3075 ---- ---- ---- ---- 4.131 -.217 4.348 3100 ---- ---- ---- ---- 4.096 -.215 4.311 3125 ---- ---- ---- ---- 4.062 -.213 4.275 3150 ---- ---- ---- ---- 4.030 -.211 4.241 3175 ---- ---- ---- ---- 3.998 -.210 4.208 3200 ---- ---- ---- ---- 3.967 -.208 4.175 3225 ---- ---- ---- ---- 3.937 -.206 4.143 3250 ---- ---- ---- ---- 3.908 -.205 4.113 3275 ---- ---- ---- ---- 3.880 -.203 4.083 3300 ---- ---- ---- ---- 3.852 -.202 4.054 3325 ---- ---- ---- ---- 3.825 -.200 4.025 3350 ---- ---- ---- ---- 3.799 -.198 3.997 3375 ---- ---- ---- ---- 3.774 -.196 3.970 3400 ---- ---- ---- ---- 3.749 -.195 3.944 3425 ---- ---- ---- ---- 3.724 -.194 3.918 3450 ---- ---- ---- ---- 3.700 -.193 3.893 3475 ---- ---- ---- ---- 3.677 -.191 3.868 3500 ---- ---- ---- ---- 3.654 -.190 3.844 3525 ---- ---- ---- ---- 3.632 -.188 3.820 3550 ---- ---- ---- ---- 3.610 -.187 3.797 3575 ---- ---- ---- ---- 3.588 -.186 3.774 3600 ---- ---- ---- ---- 3.567 -.185 3.752 3625 ---- ---- ---- ---- 3.547 -.183 3.730 3650 ---- ---- ---- ---- 3.527 -.182 3.709 3675 ---- ---- ---- ---- 3.508 -.181 3.689 3700 ---- ---- ---- ---- 3.489 -.180 3.669 3725 ---- ---- ---- ---- 3.471 -.179 3.650 3750 ---- ---- ---- ---- 3.453 -.178 3.631 3775 ---- ---- ---- ---- 3.436 -.177 3.613 3800 ---- ---- ---- ---- 3.420 -.175 3.595 3825 ---- ---- ---- ---- 3.404 -.174 3.578 3850 ---- ---- ---- ---- 3.388 -.174 3.562 3875 ---- ---- ---- ---- 3.373 -.173 3.546 3900 ---- ---- ---- ---- 3.359 -.172 3.531 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.672 -.433 17.105 1050 ---- ---- ---- ---- 16.437 -.431 16.868 1075 ---- ---- ---- ---- 16.205 -.429 16.634 1100 ---- ---- ---- ---- 15.974 -.428 16.402 1125 ---- ---- ---- ---- 15.746 -.425 16.171 1150 ---- ---- ---- ---- 15.519 -.423 15.942 1175 ---- ---- ---- ---- 15.293 -.421 15.714 1200 ---- ---- ---- ---- 15.069 -.420 15.489 1225 ---- ---- ---- ---- 14.847 -.417 15.264 1250 ---- ---- ---- ---- 14.626 -.415 15.041 1275 ---- ---- ---- ---- 14.406 -.413 14.819 1300 ---- ---- ---- ---- 14.187 -.411 14.598 1325 ---- ---- ---- ---- 13.970 -.409 14.379 1350 ---- ---- ---- ---- 13.754 -.406 14.160 1375 ---- ---- ---- ---- 13.538 -.405 13.943 1400 ---- ---- ---- ---- 13.324 -.403 13.727 1425 ---- ---- ---- ---- 13.111 -.400 13.511 1450 ---- ---- ---- ---- 12.898 -.398 13.296 1475 ---- ---- ---- ---- 12.687 -.396 13.083 1500 ---- ---- ---- ---- 12.476 -.394 12.870 1525 ---- ---- ---- ---- 12.266 -.392 12.658 1550 ---- ---- ---- ---- 12.057 -.389 12.446 1575 ---- ---- ---- ---- 11.848 -.388 12.236 1600 ---- ---- ---- ---- 11.641 -.385 12.026 1625 ---- ---- ---- ---- 11.434 -.383 11.817 1650 ---- ---- ---- ---- 11.228 -.381 11.609 1675 ---- ---- ---- ---- 11.024 -.378 11.402 1700 ---- ---- ---- ---- 10.821 -.376 11.197 1725 ---- ---- ---- ---- 10.620 -.374 10.994 1750 ---- ---- ---- ---- 10.421 -.371 10.792 1775 ---- ---- ---- ---- 10.224 -.368 10.592 1800 ---- ---- ---- ---- 10.029 -.366 10.395 1825 ---- ---- ---- ---- 9.837 -.363 10.200 1850 ---- ---- ---- ---- 9.648 -.360 10.008 1875 ---- ---- ---- ---- 9.461 -.358 9.819 1900 ---- ---- ---- ---- 9.278 -.355 9.633 1925 ---- ---- ---- ---- 9.097 -.352 9.449 1950 ---- ---- ---- ---- 8.920 -.349 9.269 1975 ---- ---- ---- ---- 8.746 -.346 9.092 2000 ---- ---- ---- ---- 8.575 -.343 8.918 2025 ---- ---- ---- ---- 8.407 -.340 8.747 2050 ---- ---- ---- ---- 8.243 -.337 8.580 2075 ---- ---- ---- ---- 8.082 -.334 8.416 2100 ---- ---- ---- ---- 7.924 -.331 8.255 2125 ---- ---- ---- ---- 7.769 -.328 8.097 2150 ---- ---- ---- ---- 7.618 -.324 7.942 2175 ---- ---- ---- ---- 7.470 -.321 7.791 2200 ---- ---- ---- ---- 7.326 -.318 7.644 2225 ---- ---- ---- ---- 7.185 -.315 7.500 2250 ---- ---- ---- ---- 7.048 -.312 7.360 2275 ---- ---- ---- ---- 6.915 -.308 7.223 2300 ---- ---- ---- ---- 6.786 -.305 7.091 2325 ---- ---- ---- ---- 6.661 -.302 6.963 2350 ---- ---- ---- ---- 6.541 -.298 6.839 2375 ---- ---- ---- ---- 6.424 -.295 6.719 2400 ---- ---- ---- ---- 6.312 -.292 6.604 2425 ---- ---- ---- ---- 6.204 -.288 6.492 2450 ---- ---- ---- ---- 6.100 -.286 6.386 2475 ---- ---- ---- ---- 6.000 -.283 6.283 2500 ---- ---- ---- ---- 5.905 -.279 6.184 2525 ---- ---- ---- ---- 5.814 -.276 6.090 2550 ---- ---- ---- ---- 5.726 -.274 6.000 2575 ---- ---- ---- ---- 5.643 -.270 5.913 2600 ---- ---- ---- ---- 5.563 -.268 5.831 2625 ---- ---- ---- ---- 5.487 -.265 5.752 2650 ---- ---- ---- ---- 5.415 -.262 5.677 2675 ---- ---- ---- ---- 5.346 -.259 5.605 2700 ---- ---- ---- ---- 5.281 -.256 5.537 2725 ---- ---- ---- ---- 5.218 -.254 5.472 2750 ---- ---- ---- ---- 5.159 -.252 5.411 2775 ---- ---- ---- ---- 5.103 -.249 5.352 2800 ---- ---- ---- ---- 5.050 -.246 5.296 2825 ---- ---- ---- ---- 4.999 -.244 5.243 2850 ---- ---- ---- ---- 4.950 -.242 5.192 2875 ---- ---- ---- ---- 4.904 -.240 5.144 2900 ---- ---- ---- ---- 4.860 -.237 5.097 2925 ---- ---- ---- ---- 4.817 -.236 5.053 2950 ---- ---- ---- ---- 4.777 -.233 5.010 2975 ---- ---- ---- ---- 4.738 -.231 4.969 3000 ---- ---- ---- ---- 4.700 -.230 4.930 3025 ---- ---- ---- ---- 4.664 -.228 4.892 3050 ---- ---- ---- ---- 4.630 -.226 4.856 3075 ---- ---- ---- ---- 4.597 -.224 4.821 3100 ---- ---- ---- ---- 4.565 -.222 4.787 3125 ---- ---- ---- ---- 4.534 -.220 4.754 3150 ---- ---- ---- ---- 4.504 -.219 4.723 3175 ---- ---- ---- ---- 4.475 -.217 4.692 3200 ---- ---- ---- ---- 4.446 -.216 4.662 3225 ---- ---- ---- ---- 4.419 -.215 4.634 3250 ---- ---- ---- ---- 4.393 -.212 4.605 3275 ---- ---- ---- ---- 4.367 -.211 4.578 3300 ---- ---- ---- ---- 4.341 -.210 4.551 3325 ---- ---- ---- ---- 4.317 -.209 4.526 3350 ---- ---- ---- ---- 4.293 -.207 4.500 3375 ---- ---- ---- ---- 4.270 -.205 4.475 3400 ---- ---- ---- ---- 4.247 -.204 4.451 3425 ---- ---- ---- ---- 4.224 -.204 4.428 3450 ---- ---- ---- ---- 4.203 -.202 4.405 3475 ---- ---- ---- ---- 4.181 -.201 4.382 3500 ---- ---- ---- ---- 4.160 -.200 4.360 3525 ---- ---- ---- ---- 4.140 -.198 4.338 3550 ---- ---- ---- ---- 4.120 -.197 4.317 3575 ---- ---- ---- ---- 4.101 -.196 4.297 3600 ---- ---- ---- ---- 4.082 -.195 4.277 3625 ---- ---- ---- ---- 4.063 -.194 4.257 3650 ---- ---- ---- ---- 4.045 -.193 4.238 3675 ---- ---- ---- ---- 4.027 -.192 4.219 3700 ---- ---- ---- ---- 4.010 -.191 4.201 3725 ---- ---- ---- ---- 3.994 -.190 4.184 3750 ---- ---- ---- ---- 3.978 -.189 4.167 3775 ---- ---- ---- ---- 3.963 -.188 4.151 3800 ---- ---- ---- ---- 3.948 -.187 4.135 3825 ---- ---- ---- ---- 3.934 -.186 4.120 3850 ---- ---- ---- ---- 3.920 -.185 4.105 3875 ---- ---- ---- ---- 3.907 -.184 4.091 3900 ---- ---- ---- ---- 3.894 -.184 4.078 3925 ---- ---- ---- ---- 3.882 -.182 4.064 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.380 -.408 14.788 1325 ---- ---- ---- ---- 14.167 -.406 14.573 1350 ---- ---- ---- ---- 13.955 -.403 14.358 1375 ---- ---- ---- ---- 13.743 -.402 14.145 1400 ---- ---- ---- ---- 13.533 -.399 13.932 1425 ---- ---- ---- ---- 13.323 -.398 13.721 1450 ---- ---- ---- ---- 13.114 -.396 13.510 1475 ---- ---- ---- ---- 12.906 -.394 13.300 1500 ---- ---- ---- ---- 12.699 -.391 13.090 1525 ---- ---- ---- ---- 12.492 -.390 12.882 1550 ---- ---- ---- ---- 12.287 -.387 12.674 1575 ---- ---- ---- ---- 12.081 -.385 12.466 1600 ---- ---- ---- ---- 11.877 -.382 12.259 1625 ---- ---- ---- ---- 11.673 -.380 12.053 1650 ---- ---- ---- ---- 11.470 -.378 11.848 1675 ---- ---- ---- ---- 11.268 -.376 11.644 1700 ---- ---- ---- ---- 11.067 -.374 11.441 1725 ---- ---- ---- ---- 10.868 -.371 11.239 1750 ---- ---- ---- ---- 10.671 -.369 11.040 1775 ---- ---- ---- ---- 10.475 -.366 10.841 1800 ---- ---- ---- ---- 10.281 -.364 10.645 1825 ---- ---- ---- ---- 10.090 -.362 10.452 1850 ---- ---- ---- ---- 9.902 -.358 10.260 1875 ---- ---- ---- ---- 9.716 -.356 10.072 1900 ---- ---- ---- ---- 9.533 -.354 9.887 1925 ---- ---- ---- ---- 9.354 -.350 9.704 1950 ---- ---- ---- ---- 9.177 -.348 9.525 1975 ---- ---- ---- ---- 9.004 -.345 9.349 2000 ---- ---- ---- ---- 8.834 -.342 9.176 2025 ---- ---- ---- ---- 8.667 -.339 9.006 2050 ---- ---- ---- ---- 8.503 -.337 8.840 2075 ---- ---- ---- ---- 8.343 -.333 8.676 2100 ---- ---- ---- ---- 8.186 -.330 8.516 2125 ---- ---- ---- ---- 8.032 -.327 8.359 2150 ---- ---- ---- ---- 7.881 -.324 8.205 2175 ---- ---- ---- ---- 7.734 -.321 8.055 2200 ---- ---- ---- ---- 7.590 -.318 7.908 2225 ---- ---- ---- ---- 7.450 -.315 7.765 2250 ---- ---- ---- ---- 7.313 -.312 7.625 2275 ---- ---- ---- ---- 7.180 -.309 7.489 2300 ---- ---- ---- ---- 7.052 -.305 7.357 2325 ---- ---- ---- ---- 6.926 -.303 7.229 2350 ---- ---- ---- ---- 6.806 -.299 7.105 2375 ---- ---- ---- ---- 6.689 -.296 6.985 2400 ---- ---- ---- ---- 6.576 -.293 6.869 2425 ---- ---- ---- ---- 6.468 -.290 6.758 2450 ---- ---- ---- ---- 6.364 -.287 6.651 2475 ---- ---- ---- ---- 6.264 -.284 6.548 2500 ---- ---- ---- ---- 6.168 -.282 6.450 2525 ---- ---- ---- ---- 6.077 -.278 6.355 2550 ---- ---- ---- ---- 5.990 -.275 6.265 2575 ---- ---- ---- ---- 5.906 -.273 6.179 2600 ---- ---- ---- ---- 5.826 -.270 6.096 2625 ---- ---- ---- ---- 5.751 -.267 6.018 2650 ---- ---- ---- ---- 5.679 -.264 5.943 2675 ---- ---- ---- ---- 5.610 -.262 5.872 2700 ---- ---- ---- ---- 5.545 -.260 5.805 2725 ---- ---- ---- ---- 5.484 -.256 5.740 2750 ---- ---- ---- ---- 5.425 -.255 5.680 2775 ---- ---- ---- ---- 5.370 -.252 5.622 2800 ---- ---- ---- ---- 5.317 -.250 5.567 2825 ---- ---- ---- ---- 5.267 -.248 5.515 2850 ---- ---- ---- ---- 5.220 -.246 5.466 2875 ---- ---- ---- ---- 5.175 -.243 5.418 2900 ---- ---- ---- ---- 5.132 -.242 5.374 2925 ---- ---- ---- ---- 5.091 -.240 5.331 2950 ---- ---- ---- ---- 5.052 -.238 5.290 2975 ---- ---- ---- ---- 5.015 -.235 5.250 3000 ---- ---- ---- ---- 4.979 -.233 5.212 3025 ---- ---- ---- ---- 4.944 -.232 5.176 3050 ---- ---- ---- ---- 4.911 -.230 5.141 3075 ---- ---- ---- ---- 4.879 -.229 5.108 3100 ---- ---- ---- ---- 4.849 -.227 5.076 3125 ---- ---- ---- ---- 4.820 -.225 5.045 3150 ---- ---- ---- ---- 4.792 -.224 5.016 3175 ---- ---- ---- ---- 4.765 -.222 4.987 3200 ---- ---- ---- ---- 4.739 -.221 4.960 3225 ---- ---- ---- ---- 4.714 -.220 4.934 3250 ---- ---- ---- ---- 4.691 -.218 4.909 3275 ---- ---- ---- ---- 4.668 -.216 4.884 3300 ---- ---- ---- ---- 4.645 -.216 4.861 3325 ---- ---- ---- ---- 4.623 -.215 4.838 3350 ---- ---- ---- ---- 4.602 -.213 4.815 3375 ---- ---- ---- ---- 4.581 -.212 4.793 3400 ---- ---- ---- ---- 4.560 -.211 4.771 3425 ---- ---- ---- ---- 4.539 -.209 4.748 3450 ---- ---- ---- ---- 4.518 -.208 4.726 3475 ---- ---- ---- ---- 4.497 -.207 4.704 3500 ---- ---- ---- ---- 4.476 -.206 4.682 3525 ---- ---- ---- ---- 4.454 -.205 4.659 3550 ---- ---- ---- ---- 4.432 -.203 4.635 3575 ---- ---- ---- ---- 4.409 -.203 4.612 3600 ---- ---- ---- ---- 4.387 -.201 4.588 3625 ---- ---- ---- ---- 4.364 -.200 4.564 3650 ---- ---- ---- ---- 4.341 -.199 4.540 3675 ---- ---- ---- ---- 4.319 -.197 4.516 3700 ---- ---- ---- ---- 4.296 -.197 4.493 3725 ---- ---- ---- ---- 4.274 -.195 4.469 3750 ---- ---- ---- ---- 4.252 -.195 4.447 3775 ---- ---- ---- ---- 4.231 -.193 4.424 3800 ---- ---- ---- ---- 4.210 -.192 4.402 3825 ---- ---- ---- ---- 4.190 -.191 4.381 3850 ---- ---- ---- ---- 4.170 -.190 4.360 3875 ---- ---- ---- ---- 4.151 -.189 4.340 3900 ---- ---- ---- ---- 4.132 -.189 4.321 3925 ---- ---- ---- ---- 4.114 -.188 4.302 SO JUL28 Silver Option CALL 1750 ---- ---- ---- ---- 10.892 ---- ---- 1775 ---- ---- ---- ---- 10.711 ---- ---- 1800 ---- ---- ---- ---- 10.530 ---- ---- 1825 ---- ---- ---- ---- 10.351 -.360 10.711 1850 ---- ---- ---- ---- 10.172 -.358 10.530 1875 ---- ---- ---- ---- 9.995 -.355 10.350 1900 ---- ---- ---- ---- 9.819 -.352 10.171 1925 ---- ---- ---- ---- 9.645 -.349 9.994 1950 ---- ---- ---- ---- 9.472 -.347 9.819 1975 ---- ---- ---- ---- 9.301 -.344 9.645 2000 ---- ---- ---- ---- 9.133 -.341 9.474 2025 ---- ---- ---- ---- 8.967 -.338 9.305 2050 ---- ---- ---- ---- 8.803 -.336 9.139 2075 ---- ---- ---- ---- 8.643 -.332 8.975 2100 ---- ---- ---- ---- 8.485 -.330 8.815 2125 ---- ---- ---- ---- 8.332 -.327 8.659 2150 ---- ---- ---- ---- 8.182 -.324 8.506 2175 ---- ---- ---- ---- 8.036 -.321 8.357 2200 ---- ---- ---- ---- 7.894 -.318 8.212 2225 ---- ---- ---- ---- 7.756 -.315 8.071 2250 ---- ---- ---- ---- 7.622 -.312 7.934 2275 ---- ---- ---- ---- 7.492 -.310 7.802 2300 ---- ---- ---- ---- 7.367 -.306 7.673 2325 ---- ---- ---- ---- 7.245 -.304 7.549 2350 ---- ---- ---- ---- 7.128 -.300 7.428 2375 ---- ---- ---- ---- 7.015 -.297 7.312 2400 ---- ---- ---- ---- 6.906 -.294 7.200 2425 ---- ---- ---- ---- 6.801 -.291 7.092 2450 ---- ---- ---- ---- 6.700 -.289 6.989 2475 ---- ---- ---- ---- 6.603 -.286 6.889 2500 ---- ---- ---- ---- 6.510 -.284 6.794 2525 ---- ---- ---- ---- 6.422 -.280 6.702 2550 ---- ---- ---- ---- 6.337 -.278 6.615 2575 ---- ---- ---- ---- 6.256 -.276 6.532 2600 ---- ---- ---- ---- 6.179 -.273 6.452 2625 ---- ---- ---- ---- 6.106 -.271 6.377 2650 ---- ---- ---- ---- 6.037 -.268 6.305 2675 ---- ---- ---- ---- 5.971 -.266 6.237 2700 ---- ---- ---- ---- 5.909 -.263 6.172 2725 ---- ---- ---- ---- 5.850 -.261 6.111 2750 ---- ---- ---- ---- 5.795 -.258 6.053 2775 ---- ---- ---- ---- 5.742 -.257 5.999 2800 ---- ---- ---- ---- 5.693 -.254 5.947 2825 ---- ---- ---- ---- 5.646 -.252 5.898 2850 ---- ---- ---- ---- 5.602 -.250 5.852 2875 ---- ---- ---- ---- 5.560 -.248 5.808 2900 ---- ---- ---- ---- 5.520 -.246 5.766 2925 ---- ---- ---- ---- 5.482 -.244 5.726 2950 ---- ---- ---- ---- 5.446 -.243 5.689 2975 ---- ---- ---- ---- 5.411 -.241 5.652 3000 ---- ---- ---- ---- 5.378 -.239 5.617 3025 ---- ---- ---- ---- 5.346 -.238 5.584 3050 ---- ---- ---- ---- 5.316 -.236 5.552 3075 ---- ---- ---- ---- 5.287 -.235 5.522 3100 ---- ---- ---- ---- 5.260 -.233 5.493 3125 ---- ---- ---- ---- 5.233 -.232 5.465 3150 ---- ---- ---- ---- 5.208 -.230 5.438 3175 ---- ---- ---- ---- 5.183 -.229 5.412 3200 ---- ---- ---- ---- 5.160 -.228 5.388 3225 ---- ---- ---- ---- 5.138 -.226 5.364 3250 ---- ---- ---- ---- 5.117 -.225 5.342 3275 ---- ---- ---- ---- 5.096 -.224 5.320 3300 ---- ---- ---- ---- 5.076 -.223 5.299 3325 ---- ---- ---- ---- 5.057 -.221 5.278 3350 ---- ---- ---- ---- 5.038 -.220 5.258 3375 ---- ---- ---- ---- 5.019 -.219 5.238 3400 ---- ---- ---- ---- 5.001 -.218 5.219 3425 ---- ---- ---- ---- 4.982 -.217 5.199 3450 ---- ---- ---- ---- 4.963 -.216 5.179 3475 ---- ---- ---- ---- 4.944 -.215 5.159 3500 ---- ---- ---- ---- 4.925 -.214 5.139 3525 ---- ---- ---- ---- 4.905 -.213 5.118 3550 ---- ---- ---- ---- 4.885 -.211 5.096 3575 ---- ---- ---- ---- 4.864 -.210 5.074 3600 ---- ---- ---- ---- 4.843 -.209 5.052 3625 ---- ---- ---- ---- 4.822 -.208 5.030 3650 ---- ---- ---- ---- 4.801 -.207 5.008 3675 ---- ---- ---- ---- 4.780 -.206 4.986 3700 ---- ---- ---- ---- 4.759 -.205 4.964 3725 ---- ---- ---- ---- 4.738 -.204 4.942 3750 ---- ---- ---- ---- 4.718 -.203 4.921 3775 ---- ---- ---- ---- 4.698 -.202 4.900 3800 ---- ---- ---- ---- 4.678 -.202 4.880 3825 ---- ---- ---- ---- 4.659 -.201 4.860 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 .000 .001 35 1850 ---- ---- ---- ---- .002 +.001 .001 164 1875 ---- ---- ---- ---- .002 .000 .002 167 1900 ---- ---- ---- ---- .003 +.001 .002 1 85 1925 ---- ---- ---- ---- .004 +.001 .003 20 1950 .006 .006 .006 .006 .005 +.001 2 .004 40 1975 ---- ---- ---- ---- .006 +.001 15 .005 60 2000 ---- ---- ---- ---- .008 +.002 10 .006 1 396 2025 .014 .014 .014 .014 .011 +.003 2 .008 1 47 2050 ---- .012B ---- .012B .014 +.004 12 .010 254 2055 ---- .013B ---- .013B .014 +.004 .010 11 2060 ---- .014B ---- .014B .015 +.004 .011 2065 ---- .015B ---- .015B .016 +.004 .012 3 2070 ---- .016B ---- .016B .017 +.005 .012 1 2075 ---- .017B ---- .017B .018 +.005 .013 1 62 2080 ---- .018B ---- .018B .019 +.006 .013 22 2085 ---- .019B ---- .019B .020 +.006 .014 21 2090 ---- .020B ---- .020B .021 +.006 .015 2095 ---- .021B .015A .015A .022 +.006 .016 6 2100 .024 .024 .023 .023 .023 +.007 35 .016 106 408 2105 ---- .024B .016A .016A .024 +.007 .017 1 2110 ---- .025B .017A .017A .026 +.008 .018 9 2115 ---- .027B .017A .017A .027 +.008 .019 16 2120 ---- .028B .018A .018A .028 +.008 .020 14 2125 ---- .030B .019A .019A .030 +.009 1 .021 11 122 2130 ---- .032B .020A .020A .032 +.010 .022 1 31 2135 ---- .034B .021A .021A .033 +.010 .023 25 2140 ---- .036B .022A .022A .035 +.011 .024 15 2145 ---- .038B .023A .023A .037 +.011 1 .026 8 2150 .042 .042 .024A .042 .039 +.012 45 .027 6 458 2155 ---- .043B .025A .025A .041 +.013 .028 11 2160 ---- .045B .026A .026A .044 +.014 .030 8 2165 ---- .048B .027A .027A .046 +.015 .031 5 2170 ---- .051B .028A .028A .049 +.016 .033 32 2175 ---- .054B .029A .029A .052 +.017 25 .035 12 55 2180 .038 .057B .030A .057B .055 +.018 2 .037 16 2185 ---- .061B .032A .032A .058 +.019 .039 3 2190 ---- .065B .033A .033A .061 +.020 1 .041 2 6 2195 ---- .069B .035A .035A .065 +.022 .043 4 10 2200 .076 .076 .037A .070A .069 +.024 21 .045 15 426 2205 .078 .079 .039A .074A .073 +.025 5 .048 19 2210 .074 .085 .041A .082 .077 +.027 3 .050 25 2215 .088 .088 .043A .087 .082 +.029 3 .053 19 2220 .092 .094 .045A .091 .087 +.031 20 .056 2 8 2225 .092 .102 .047A .098 .093 +.034 5 .059 255 2230 .097 .105B .050A .102B .098 +.036 1 .062 47 2235 .104 .113B .052A .111 .105 +.039 3 .066 2 140 2240 .119 .120B .055A .115B .111 +.042 3 .069 107 2245 .112 .127B .058A .127B .118 +.045 2 .073 29 2250 .107 .136B .061A .131B .125 +.047 37 .078 11 387 2255 .100 .145B .065A .139B .133 +.051 5 .082 40 2260 ---- .153B .068A .068A .142 +.055 .087 17 2265 ---- .164B .072A .072A .150 +.058 2 .092 16 108 2270 .095 .173B .076A .173B .160 +.062 101 .098 4 85 2275 ---- .183B .080A .080A .170 +.067 20 .103 14 410 2280 ---- .195B .085A .085A .180 +.071 1 .109 13 56 2285 ---- .207B .089A .089A .191 +.075 .116 2 128 2290 ---- .219B .094A .094A .203 +.080 .123 13 106 2295 ---- .233B .100A .100A .215 +.085 .130 2 51 2300 .148 .250 .105A .221A .228 +.090 199 .138 278 548 2305 ---- .262B .112A .112A .241 +.094 .147 1 121 2310 ---- .277B .118A .118A .255 +.099 .156 45 2315 .280 .293B .125A .262A .270 +.105 2 .165 3 23 2320 .298 .311B .132A .276A .286 +.111 12 .175 4 99 2325 .315 .328B .140A .321B .302 +.117 7 .185 28 143 2330 .322 .348B .149A .348B .319 +.122 5 .197 1 36 2335 .335 .366B .157A .358B .337 +.129 8 .208 60 2340 .358 .387B .167A .373B .355 +.134 4 .221 53 2345 .349 .408B .176A .364A .374 +.141 6 .233 15 2350 .225 .429B .187A .383A .394 +.147 98 .247 223 515 2355 .388 .450B .198A .449B .415 +.154 8 .261 16 2360 .425 .474B .209A .474B .436 +.160 15 .276 1 11 2365 .469 .498B .222A .447A .458 +.166 2 .292 31 2370 .480 .523B .234A .519B .481 +.173 1 .308 83 2375 .291 .550 .248A .530B .505 +.179 128 .326 135 492 2380 .285 .573B .262A .555 .529 +.186 20 .343 42 2385 .299 .600B .277A .582 .555 +.193 36 .362 37 2390 .312 .630B .293A .385A .581 +.200 22 .381 1 63 2395 ---- .657B .309A .309A .608 +.206 .402 101 154 2400 .375 .687B .325A .656A .635 +.213 84 .422 111 482 2405 ---- .717B .343A .343A .664 +.220 .444 46 2410 .608 .747B .362A .605A .693 +.226 43 .467 121 2415 ---- .780B .381A .381A .723 +.233 .490 33 2420 .759 .810B .401A .739A .753 +.239 1 .514 4 9 2425 .538 .843B .422A .770A .785 +.246 2 .539 103 188 2430 ---- .871B .443A .443A .817 +.253 .564 55 2435 ---- .905B .465A .465A .849 +.259 .590 13 79 2440 ---- .938B .488A .488A .883 +.266 1 .617 2 53 2445 .744 .973B .511A .953B .917 +.272 2 .645 13 2450 .620 1.017B .534A 1.017B .952 +.278 16 .674 4 509 2455 ---- 1.046B .560A .560A .987 +.284 .703 51 2460 ---- 1.083B .586A .586A 1.023 +.290 .733 5 8 2465 ---- 1.120B .612A .612A 1.060 +.297 .763 50 2470 ---- 1.158B .639A .639A 1.097 +.303 .794 4 37 2475 ---- 1.206B .667A .667A 1.134 +.308 .826 3 176 2480 .720 1.236B .695A .870A 1.173 +.314 3 .859 2 81 2485 ---- 1.275B .725A .725A 1.211 +.319 .892 30 2490 ---- 1.315B .754A .754A 1.251 +.325 .926 64 2495 ---- 1.355B .785A .785A 1.290 +.329 .961 35 2500 1.175 1.410 .816A 1.375B 1.330 +.334 18 .996 7 788 2505 ---- 1.437B .847A .847A 1.371 +.340 1.031 97 2510 ---- 1.479B .885A .885A 1.412 +.344 1.068 48 2515 ---- 1.521B .918A .918A 1.454 +.349 1.105 1 8 2520 ---- 1.548B .956A .956A 1.495 +.353 1.142 2 14 2525 1.088 1.617B .980A .980A 1.538 +.358 1 1.180 124 2530 ---- 1.635B 1.043A 1.043A 1.580 +.362 1.218 14 2535 ---- 1.678B 1.086A 1.086A 1.623 +.366 1.257 10 2540 ---- 1.722B 1.122A 1.122A 1.666 +.369 1.297 3 2545 ---- 1.766B 1.158A 1.158A 1.710 +.373 1.337 4 2550 ---- 1.836B 1.159A 1.159A 1.754 +.377 1.377 2 155 2555 ---- 1.855B 1.225A 1.225A 1.798 +.380 1.418 2 2560 ---- 1.900B 1.263A 1.263A 1.842 +.383 1.459 4 2565 ---- 1.945B 1.309A 1.309A 1.887 +.387 1.500 4 2570 ---- 1.991B 1.340A 1.340A 1.932 +.390 1.542 9 2575 2.009 2.061B 1.352A 2.008A 1.977 +.392 2 1.585 1 25 2580 ---- 2.074B 1.418A 1.418A 2.022 +.394 1.628 5 2585 ---- 2.120B 1.458A 1.458A 2.068 +.397 1.671 2590 ---- 2.167B 1.499A 1.499A 2.113 +.399 1.714 5 2595 ---- 2.213B 1.543A 1.543A 2.159 +.401 1.758 1 2600 ---- 2.292B 1.555A 1.555A 2.205 +.403 1 1.802 1 559 2605 ---- 2.306B 1.624A 1.624A 2.252 +.406 1.846 1 2610 ---- 2.353B 1.669A 1.669A 2.298 +.408 1.890 2615 ---- 2.400B 1.711A 1.711A 2.345 +.410 1.935 2 2620 ---- 2.447B 1.754A 1.754A 2.392 +.412 1.980 2625 1.867 2.526B 1.768A 1.844A 2.439 +.413 1 2.026 17 2630 ---- 2.542B 1.841A 1.841A 2.486 +.415 2.071 2 2635 ---- 2.589B 1.885A 1.885A 2.533 +.416 2.117 2640 ---- 2.636B 1.929A 1.929A 2.580 +.417 2.163 2645 ---- 2.684B 1.973A 1.973A 2.628 +.419 2.209 2650 2.092 2.766B 1.989A 2.067A 2.676 +.421 3 2.255 9 2655 ---- 2.780B 2.063A 2.063A 2.723 +.421 2.302 2660 ---- 2.828B 2.108A 2.108A 2.771 +.422 2.349 2665 ---- 2.876B 2.153A 2.153A 2.819 +.424 2.395 2670 ---- 2.924B 2.200A 2.200A 2.867 +.425 2.442 2675 ---- 3.008B 2.217A 2.217A 2.915 +.426 2.489 37 2680 ---- 3.020B 2.299A 2.299A 2.964 +.427 2.537 2685 ---- 3.068B 2.345A 2.345A 3.012 +.428 2.584 2690 ---- 3.117B 2.392A 2.392A 3.060 +.428 2.632 2695 ---- 3.165B 2.438A 2.438A 3.109 +.430 2.679 2700 ---- 3.224B 2.450A 2.450A 3.157 +.430 2 2.727 1 685 2725 ---- 3.458B 2.686A 2.686A 3.401 +.434 2.967 6 2750 ---- 3.704B 2.926A 2.926A 3.646 +.437 3.209 13 2775 ---- 3.950B 3.167A 3.167A 3.892 +.439 3.453 2800 ---- 4.197B 3.411A 3.411A 4.139 +.441 3.698 20 2825 ---- 4.445B 3.689A 3.689A 4.387 +.443 3.944 3 2850 ---- 4.693B 3.934A 3.934A 4.635 +.445 4.190 3 2875 ---- 4.941B 4.180A 4.180A 4.883 +.446 4.437 2900 ---- 5.190B 4.427A 4.427A 5.132 +.447 4.685 1 2925 ---- 5.440B 4.674A 4.674A 5.381 +.448 4.933 2 2950 ---- 5.689B 4.922A 4.922A 5.630 +.449 5.181 1 2975 ---- 5.939B 5.171A 5.171A 5.880 +.450 5.430 1 3000 ---- 6.189B 5.422A 5.422A 6.129 +.450 5.679 59 3025 ---- 6.439B 5.671A 5.671A 6.379 +.451 5.928 2 3050 ---- 6.689B 5.920A 5.920A 6.628 +.451 6.177 2 3075 ---- 6.938B 6.170A 6.170A 6.878 +.451 6.427 2 3100 ---- 7.188B 6.420A 6.420A 7.128 +.452 6.676 2 3125 ---- 7.438B 6.670A 6.670A 7.378 +.453 6.925 3150 ---- 7.688B 6.920A 6.920A 7.628 +.453 7.175 3175 ---- 7.938B 7.170A 7.170A 7.878 +.453 7.425 3200 ---- 8.188B 7.420A 7.420A 8.128 +.454 7.674 3225 ---- 8.438B 7.670A 7.670A 8.378 +.454 7.924 3250 ---- 8.688B 7.920A 7.920A 8.628 +.454 8.174 15 3275 ---- 8.939B 8.170A 8.170A 8.878 +.454 8.424 3300 ---- 9.198B 8.407A 8.407A 9.128 +.454 8.674 83 3325 ---- 9.437B 8.670A 8.670A 9.378 +.454 8.924 3350 ---- 9.687B 8.920A 8.920A 9.628 +.454 9.174 3375 ---- 9.937B 9.167A 9.167A 9.878 +.454 9.424 3400 ---- 10.187B 9.420A 9.420A 10.128 +.454 9.674 6 3425 ---- 10.437B 9.670A 9.670A 10.378 +.454 9.924 3450 ---- 10.688B 9.920A 9.920A 10.628 +.454 10.174 3475 ---- 10.937B 10.170A 10.170A 10.878 +.454 10.424 3500 ---- 11.187B 10.418A 10.418A 11.128 +.454 10.674 3525 ---- 11.437B 10.670A 10.670A 11.378 +.454 10.924 3550 ---- 11.686B 10.920A 10.920A 11.628 +.454 11.174 3575 ---- 11.936B 11.170A 11.170A 11.878 +.454 11.424 3600 ---- 12.188B 11.418A 11.418A 12.128 +.454 11.674 3625 ---- 12.437B 11.670A 11.670A 12.378 +.454 11.924 3650 ---- 12.686B 11.920A 11.920A 12.628 +.454 12.174 4000 16.079 16.198 15.421A 16.133A 16.128 +.454 6 15.674 4 36 4500 ---- 21.184B 20.422A 20.422A 21.128 +.454 20.674 5000 ---- 26.194B 25.409A 25.409A 26.128 +.454 25.674 6000 ---- 36.179B 35.425A 35.425A 36.128 +.454 35.674 7000 ---- 46.175B 45.427A 45.427A 46.128 +.454 45.674 8000 ---- 56.172B 55.429A 55.429A 56.128 +.454 55.674 9000 ---- 66.168B 65.432A 65.432A 66.128 +.454 65.674 10000 ---- 76.187B 75.409A 75.409A 76.128 +.454 75.674 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 5 1600 ---- ---- ---- ---- .001 .000 .001 14 1625 ---- ---- ---- ---- .002 .000 .002 1650 ---- ---- ---- ---- .002 .000 .002 12 1675 ---- ---- ---- ---- .003 +.001 .002 34 1700 ---- ---- ---- ---- .003 .000 .003 43 1725 ---- ---- ---- ---- .004 +.001 .003 16 100 1750 ---- .005B ---- .005B .005 +.001 .004 21 1775 ---- ---- ---- ---- .006 +.001 .005 5 1800 ---- ---- ---- ---- .007 +.001 .006 33 1825 ---- .008B ---- .008B .009 +.002 .007 2 7 1850 ---- .010B ---- .010B .011 +.002 .009 125 1875 ---- .013B ---- .013B .013 +.002 1 .011 20 1900 ---- .016B ---- .016B .016 +.003 .013 1 26 1925 ---- .019B ---- .019B .019 +.003 1 .016 2 5 1950 ---- .023B ---- .023B .023 +.004 2 .019 15 1975 ---- .028B ---- .028B .028 +.006 .022 2 12 2000 .030 .034B .030 .034B .034 +.007 1 .027 4 23 2025 ---- .041B ---- .041B .041 +.009 .032 2 13 2050 ---- .050B .037A .037A .050 +.012 .038 17 2075 ---- .060B .042A .042A .060 +.014 .046 112 2100 .058 .075 .050A .073A .072 +.017 6 .055 1 157 2110 ---- .079B .053A .053A .078 +.019 .059 1 30 2115 ---- .082B .055A .055A .081 +.020 .061 9 2120 ---- .086B .057A .057A .084 +.021 .063 17 2125 ---- .089B .058A .058A .087 +.022 .065 35 2130 ---- .093B .061A .061A .090 +.022 .068 5 2135 ---- .097B .063A .063A .094 +.024 .070 7 2140 ---- .101B .065A .065A .098 +.025 .073 8 2145 ---- .105B .067A .067A .101 +.026 .075 5 2150 .108 .109B .070A .108 .105 +.027 3 .078 47 2155 ---- .114B .072A .072A .110 +.029 .081 6 2160 ---- .118B .075A .075A .114 +.030 .084 4 2165 ---- .124B .077A .077A .119 +.032 .087 2170 ---- .129B .080A .080A .123 +.033 .090 3 2175 ---- .133B .083A .083A .128 +.034 .094 1 27 2180 ---- .140B .086A .086A .134 +.037 9 .097 15 2185 ---- .145B .089A .089A .139 +.038 .101 17 2190 ---- .151B .092A .092A .145 +.040 .105 1 2195 .148 .157B .095A .157B .151 +.042 1 .109 9 2200 .162 .164B .099A .157A .157 +.044 8 .113 2 68 2205 .117 .170B .103A .170B .164 +.047 1 .117 2 2210 ---- .178B .106A .106A .171 +.049 .122 16 2215 ---- .185B .110A .110A .178 +.051 .127 6 2220 ---- .193B .115A .115A .185 +.053 .132 6 2225 ---- .202B .119A .119A .193 +.056 .137 52 2230 ---- .210B .123A .123A .201 +.059 .142 15 2235 ---- .219B .128A .128A .210 +.062 .148 3 3 2240 .221 .229B .133A .229B .219 +.065 1 .154 11 2245 ---- .239B .138A .138A .228 +.067 .161 18 2250 .240 .249B .143A .249B .238 +.071 4 .167 13 362 2255 ---- .259B .149A .149A .247 +.073 .174 7 2260 .260 .270B .155A .270B .258 +.077 6 .181 2265 ---- .281B .161A .161A .268 +.079 .189 12 2270 ---- .293B .167A .167A .279 +.082 .197 1 154 2275 ---- .305B .174A .174A .291 +.086 .205 18 2280 ---- .318B .181A .181A .303 +.090 1 .213 6 2285 ---- .331B .188A .188A .315 +.093 .222 2290 ---- .345B .195A .195A .328 +.097 .231 2295 ---- .359B .203A .203A .341 +.100 .241 1 2300 .325 .375 .211A .349A .355 +.104 2 .251 2 71 2305 ---- .390B .220A .220A .369 +.108 .261 3 2310 ---- .405B .229A .229A .384 +.112 .272 150 2315 ---- .421B .238A .238A .399 +.116 .283 17 2320 ---- .438B .247A .247A .415 +.120 4 .295 2325 ---- .455B .257A .257A .431 +.124 .307 5 17 2330 ---- .473B .268A .268A .448 +.129 .319 18 2335 ---- .491B .279A .279A .465 +.133 .332 7 2340 ---- .510B .290A .290A .483 +.137 .346 1 2345 .509 .530B .301A .530B .502 +.143 1 .359 1 2350 .400 .549 .314A .512A .521 +.147 21 .374 5 95 2355 ---- .570B .326A .326A .540 +.151 .389 16 2360 ---- .591B .339A .339A .560 +.156 .404 17 2365 ---- .612B .352A .352A .580 +.160 .420 2370 .618 .634B .366A .591A .601 +.165 5 .436 19 2375 .640 .657B .381A .613A .622 +.169 6 .453 2 22 2380 ---- .679B .395A .395A .644 +.174 .470 3 2385 ---- .703B .411A .411A .666 +.179 .487 53 2390 ---- .727B .426A .426A .689 +.183 .506 4 2395 ---- .752B .443A .443A .712 +.188 .524 6 6 2400 .776 .776 .460A .754A .736 +.192 17 .544 51 2405 ---- .801B .477A .477A .760 +.197 .563 7 2410 ---- .828B .495A .495A .785 +.201 .584 13 2415 ---- .854B .513A .513A .810 +.205 .605 6 2420 .551 .883B .532A .532A .836 +.210 1 .626 13 2425 .824 .908B .552A .908B .862 +.214 2 .648 18 60 2430 ---- .936B .571A .571A .889 +.219 .670 1 2435 ---- .964B .592A .592A .917 +.224 .693 1 2440 .631 .996B .613A .613A .945 +.228 51 .717 10 34 2445 .653 1.026B .634A .634A .974 +.233 2 .741 2450 .669 1.056B .656A .656A 1.003 +.238 2 .765 4 42 2455 ---- 1.084B .678A .678A 1.032 +.242 .790 6 2460 ---- 1.118B .701A .701A 1.063 +.247 .816 2465 ---- 1.148B .725A .725A 1.093 +.251 .842 2 4 2470 ---- 1.180B .749A .749A 1.125 +.257 .868 2475 1.172 1.212B .773A 1.209B 1.156 +.261 2 .895 10 2480 ---- 1.244B .798A .798A 1.188 +.265 .923 65 2485 ---- 1.274B .823A .823A 1.221 +.270 .951 5 2490 ---- 1.307B .849A .849A 1.254 +.274 .980 5 2495 ---- 1.341B .876A .876A 1.288 +.279 1.009 2500 ---- 1.380B .903A .903A 1.322 +.283 1.039 22 314 2505 ---- 1.411B .930A .930A 1.356 +.287 1.069 2510 ---- 1.446B .958A .958A 1.391 +.292 1.099 2515 ---- 1.482B .987A .987A 1.426 +.295 1.131 4 2520 ---- 1.518B 1.016A 1.016A 1.462 +.300 1.162 1 32 2525 ---- 1.560B 1.045A 1.045A 1.498 +.304 1.194 256 2530 ---- 1.591B 1.075A 1.075A 1.534 +.307 1.227 2 2535 ---- 1.629B 1.106A 1.106A 1.571 +.312 1.259 26 2540 ---- 1.666B 1.136A 1.136A 1.608 +.315 48 1.293 10 34 2545 ---- 1.704B 1.167A 1.167A 1.645 +.319 1.326 25 2550 1.397 1.752B 1.199A 1.748B 1.683 +.322 1 1.361 24 2555 ---- 1.781B 1.231A 1.231A 1.721 +.326 1.395 2560 ---- 1.820B 1.264A 1.264A 1.760 +.330 1.430 53 2565 ---- 1.859B 1.296A 1.296A 1.799 +.333 1.466 99 2570 ---- 1.899B 1.329A 1.329A 1.838 +.337 1.501 4 2575 ---- 1.948B 1.363A 1.363A 1.877 +.340 1.537 23 2580 ---- 1.979B 1.397A 1.397A 1.917 +.343 1.574 2585 ---- 2.020B 1.432A 1.432A 1.957 +.346 1.611 2590 1.493 2.039B 1.478A 1.479A 1.997 +.349 2 1.648 2595 ---- 2.080B 1.658A 1.658A 2.038 +.352 1.686 2600 ---- 2.152B 1.535A 1.535A 2.079 +.356 1.723 7 2605 ---- 2.164B 1.731A 1.731A 2.120 +.358 1.762 4 2610 ---- 2.206B 1.768A 1.768A 2.161 +.361 1.800 2615 ---- 2.248B 1.805A 1.805A 2.203 +.364 1.839 2620 ---- 2.291B 1.843A 1.843A 2.245 +.367 1.878 2625 ---- 2.364B 1.717A 1.717A 2.287 +.369 1.918 23 2630 ---- 2.376B 1.920A 1.920A 2.329 +.371 1.958 10 2635 ---- 2.420B 1.958A 1.958A 2.372 +.374 1.998 2640 ---- 2.463B 1.998A 1.998A 2.415 +.377 2.038 2645 ---- 2.506B 2.037A 2.037A 2.458 +.379 2.079 2650 ---- 2.580B 1.907A 1.907A 2.501 +.381 2.120 2 2655 ---- 2.593B 2.116A 2.116A 2.544 +.383 2.161 2660 ---- 2.637B 2.157A 2.157A 2.588 +.385 2.203 2665 ---- 2.682B 2.198A 2.198A 2.632 +.388 2.244 1 2670 ---- 2.726B 2.239A 2.239A 2.676 +.390 2.286 2675 ---- 2.800B 2.105A 2.105A 2.720 +.392 2.328 2 2680 ---- 2.816B 2.321A 2.321A 2.764 +.393 2.371 2685 ---- 2.861B 2.362A 2.362A 2.808 +.394 2.414 2690 ---- 2.906B 2.405A 2.405A 2.853 +.397 2.456 2695 ---- 2.951B 2.447A 2.447A 2.898 +.398 2.500 2700 ---- 3.028B 2.310A 2.310A 2.943 +.400 2.543 2 2725 ---- 3.256B 2.522A 2.522A 3.170 +.408 2.762 2750 ---- 3.488B 2.738A 2.738A 3.400 +.414 2.986 1 2775 ---- 3.720B 2.959A 2.959A 3.632 +.419 3.213 2800 ---- 3.957B 3.185A 3.185A 3.867 +.424 3.443 6 2825 3.555 4.194B 3.413A 3.516A 4.104 +.428 1 3.676 93 2850 ---- 4.434B 3.645A 3.645A 4.342 +.430 3.912 1 2875 ---- 4.674B 3.880A 3.880A 4.582 +.433 4.149 1 2900 ---- 4.917B 4.116A 4.116A 4.823 +.435 10 4.388 12 11 2925 ---- 5.160B 4.354A 4.354A 5.065 +.437 4.628 2 2950 ---- 5.403B 4.594A 4.594A 5.309 +.440 4.869 5 2975 ---- 5.616B 4.835A 4.835A 5.553 +.441 5.112 1 3000 ---- 5.847B 5.077A 5.077A 5.797 +.442 5.355 3025 ---- 6.093B 5.320A 5.320A 6.043 +.444 5.599 3050 ---- 6.338B 5.564A 5.564A 6.289 +.445 5.844 3075 ---- 6.584B 5.868A 5.868A 6.535 +.445 6.090 3100 ---- 6.844B ---- 6.836B 6.782 +.446 6.336 1 3125 ---- 7.078B ---- 7.069B 7.029 +.447 6.582 3150 ---- 7.339B ---- 7.331B 7.277 +.448 6.829 1 3175 ---- 7.587B ---- 7.579B 7.525 +.448 7.077 2 3200 ---- 7.835B ---- 7.827B 7.773 +.449 7.324 1 3225 ---- 8.071B ---- 8.062B 8.022 +.450 7.572 3250 ---- 8.319B ---- 8.311B 8.270 +.450 7.820 3275 ---- 8.569B ---- 8.550B 8.519 +.450 8.069 3300 ---- 8.833B ---- 8.823B 8.768 +.450 8.318 2 3325 ---- 9.082B ---- 9.073B 9.018 +.452 8.566 2 3350 ---- 9.318B ---- 9.298B 9.267 +.452 8.815 3375 ---- 9.582B ---- 9.572B 9.517 +.452 9.065 1 3400 ---- 9.817B ---- 9.798B 9.766 +.452 9.314 3425 ---- 10.081B ---- 10.072B 10.016 +.453 9.563 1 3450 ---- 10.331B ---- 10.324B 10.266 +.453 9.813 2 3475 ---- 10.581B ---- 10.571B 10.516 +.454 10.062 10 20 3500 ---- 10.831B ---- 10.821B 10.766 +.454 10.312 35 76 3525 ---- 11.066B ---- 11.046B 11.016 +.454 10.562 3550 ---- 11.316B ---- 11.296B 11.266 +.454 10.812 3575 ---- 11.580B ---- 11.571B 11.516 +.454 11.062 1 3600 ---- 11.815B ---- 11.795B 11.766 +.454 11.312 3625 ---- 12.065B ---- 12.045B 12.016 +.454 11.562 3650 ---- 12.330B ---- 12.320B 12.266 +.454 11.812 3675 ---- 12.565B ---- 12.545B 12.516 +.454 12.062 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .002 .000 .002 1475 ---- ---- ---- ---- .003 +.001 .002 1500 ---- ---- ---- ---- .003 .000 .003 3 1525 ---- ---- ---- ---- .004 .000 .004 1550 ---- ---- ---- ---- .005 +.001 .004 1575 ---- ---- ---- ---- .005 .000 .005 1600 ---- ---- ---- ---- .006 .000 .006 1625 ---- ---- ---- ---- .008 +.001 .007 1650 ---- ---- ---- ---- .009 +.001 .008 1675 ---- ---- ---- ---- .011 +.002 .009 1700 ---- ---- ---- ---- .013 +.002 .011 3 1725 ---- ---- ---- ---- .015 +.002 .013 1750 ---- ---- ---- ---- .017 +.002 .015 1 1775 ---- ---- ---- ---- .020 +.002 .018 1800 ---- .021B ---- .021B .024 +.004 .020 2 3 1825 ---- .025B ---- .025B .028 +.004 .024 20 1850 ---- .030B ---- .030B .033 +.006 .027 13 1875 ---- .036B ---- .036B .038 +.006 1 .032 15 1900 ---- .042B ---- .042B .045 +.008 3 .037 14 1925 ---- .050B ---- .050B .052 +.010 .042 3 1950 ---- .059B .048A .048A .060 +.011 .049 5 9 1975 ---- .069B .054A .054A .070 +.014 .056 22 2000 ---- .081B .061A .061A .081 +.016 .065 4 59 2025 ---- .095B .070A .070A .095 +.020 .075 7 2050 ---- .111B .080A .080A .111 +.024 1 .087 2 24 2075 ---- .129B .092A .092A .129 +.028 1 .101 18 2100 ---- .152B .106A .106A .151 +.035 1 .116 1 27 2125 ---- .181B .122A .122A .177 +.042 1 .135 1 4 2150 .192 .212B .141A .212B .208 +.051 20 .157 37 2175 .226 .251B .164A .251B .244 +.060 12 .184 27 2200 ---- .296B .192A .192A .287 +.072 .215 2 420 2225 .262 .349B .225A .334A .337 +.084 16 .253 6 7 2250 .270 .411B .263A .411B .395 +.098 33 .297 5 8 2270 ---- ---- ---- .299A .449 ---- ---- 2275 ---- .482B .309A .309A .463 +.113 .350 27 2280 ---- .498B .319A .319A .478 +.116 .362 6 2285 ---- .514B .329A .329A .493 +.119 .374 5 11 2290 ---- .530B .340A .340A .509 +.123 .386 2295 ---- .547B .351A .351A .525 +.126 .399 6 2300 .419 .564B .362A .564B .541 +.129 20 .412 15 2305 ---- .582B .374A .374A .558 +.133 .425 2310 ---- .600B .386A .386A .576 +.137 .439 2315 ---- .618B .398A .398A .594 +.141 .453 2320 ---- .637B .411A .411A .612 +.145 .467 2325 ---- .656B .424A .424A .631 +.149 .482 3 62 2330 ---- .675B .438A .438A .650 +.153 .497 2335 ---- .695B .451A .451A .669 +.156 .513 2340 ---- .716B .466A .466A .689 +.160 .529 6 6 2345 ---- .737B .481A .481A .709 +.163 .546 2350 .746 .758B .495A .758B .730 +.168 10 .562 1 26 2355 ---- .780B .511A .511A .751 +.171 .580 2360 ---- .802B .527A .527A .772 +.175 .597 2365 ---- .825B .543A .543A .794 +.178 .616 2370 ---- .848B .560A .560A .817 +.183 .634 2375 ---- .873B .577A .577A .839 +.185 .654 34 2380 ---- .896B .595A .595A .862 +.189 .673 4 4 2385 .628 .920B .613A .613A .886 +.193 1 .693 2390 ---- .944B .631A .631A .909 +.195 .714 2395 .670 .972B .650A .650A .934 +.200 3 .734 2400 ---- .996B .669A .669A .958 +.202 43 .756 29 24 2405 1.000 1.024B .689A .974A .983 +.206 2 .777 2410 .728 1.048B .709A .709A 1.009 +.210 3 .799 2 2 2415 .999 1.078B .730A 1.076B 1.035 +.213 4 .822 2420 ---- 1.104B .750A .750A 1.061 +.217 .844 2425 ---- 1.132B .772A .772A 1.088 +.220 .868 4 2430 .812 1.160B .794A 1.157B 1.116 +.225 3 .891 2435 .835 1.190B .816A .834A 1.143 +.228 4 .915 2440 .858 1.220B .838A 1.215B 1.172 +.232 4 .940 2 2 2445 ---- 1.250B .861A .861A 1.200 +.235 .965 2450 ---- 1.280B .884A .884A 1.229 +.239 .990 5 2455 ---- 1.310B .908A .908A 1.259 +.243 1.016 2460 ---- 1.340B .932A .932A 1.289 +.247 1.042 2465 1.099 1.370B .958A 1.366B 1.319 +.251 4 1.068 2470 ---- 1.400B .982A .982A 1.350 +.255 1.095 2475 1.092 1.435B 1.008A 1.435B 1.381 +.258 1 1.123 4 2480 1.183 1.465B 1.033A 1.461B 1.413 +.262 4 1.151 2485 ---- 1.499B 1.060A 1.060A 1.444 +.265 1.179 2490 ---- 1.530B 1.086A 1.086A 1.477 +.269 1.208 2495 ---- 1.565B 1.113A 1.113A 1.509 +.272 1.237 5 5 2500 ---- 1.595B 1.141A 1.141A 1.542 +.276 43 1.266 24 38 2505 ---- 1.630B 1.169A 1.169A 1.575 +.279 1.296 2510 ---- 1.660B 1.197A 1.197A 1.609 +.283 1.326 2515 ---- 1.694B 1.225A 1.225A 1.643 +.286 1.357 2520 ---- 1.729B 1.254A 1.254A 1.677 +.289 1.388 2525 ---- 1.770B 1.284A 1.284A 1.712 +.293 1.419 1 6 2530 ---- 1.800B 1.313A 1.313A 1.747 +.296 1.451 1 1 2535 ---- 1.835B 1.343A 1.343A 1.782 +.299 1.483 2540 ---- 1.871B 1.374A 1.374A 1.817 +.301 1.516 2545 ---- 1.908B 1.404A 1.404A 1.853 +.304 1.549 2550 ---- 1.952B 1.435A 1.435A 1.889 +.307 1.582 6 2555 ---- 1.981B 1.467A 1.467A 1.926 +.311 1.615 2560 ---- 2.018B 1.499A 1.499A 1.963 +.314 1.649 2565 ---- 2.056B 1.531A 1.531A 2.000 +.317 1.683 2570 ---- 2.094B 1.562A 1.562A 2.037 +.319 1.718 2575 ---- 2.135B 1.596A 1.596A 2.074 +.321 1.753 1 2580 ---- 2.170B 1.629A 1.629A 2.112 +.324 1.788 2585 ---- 2.209B 1.664A 1.664A 2.150 +.327 1.823 2590 ---- 2.248B 1.696A 1.696A 2.189 +.330 1.859 2595 ---- 2.287B 1.730A 1.730A 2.227 +.332 1.895 2600 ---- 2.332B 1.765A 1.765A 2.266 +.335 1.931 2605 ---- 2.365B 1.799A 1.799A 2.305 +.337 1.968 2610 ---- 2.405B 1.834A 1.834A 2.345 +.340 2.005 1 1 2615 ---- 2.445B 1.869A 1.869A 2.384 +.342 2.042 2 2 2620 ---- 2.485B 1.905A 1.905A 2.424 +.345 2.079 2625 ---- 2.532B 1.940A 1.940A 2.464 +.347 2.117 6 2630 ---- 2.523B ---- 2.516B 2.505 +.350 2.155 2635 ---- 2.565B ---- 2.557B 2.545 +.352 2.193 2640 ---- 2.606B ---- 2.599B 2.586 +.355 2.231 2645 ---- 2.648B ---- 2.640B 2.627 +.357 2.270 2650 ---- 2.740B 2.121A 2.121A 2.668 +.359 2.309 2 2655 ---- 2.732B ---- 2.724B 2.710 +.362 2.348 2660 ---- 2.772B ---- 2.766B 2.751 +.363 2.388 2665 ---- 2.815B 2.427A 2.427A 2.793 +.365 2.428 2670 ---- 2.857B 2.466A 2.466A 2.835 +.367 2.468 2675 ---- 2.952B 2.310A 2.310A 2.877 +.369 2.508 2680 ---- 2.943B 2.544A 2.544A 2.919 +.371 2.548 2685 ---- 2.986B 2.583A 2.583A 2.962 +.373 2.589 2700 ---- 3.164B 2.504A 2.504A 3.090 +.378 2.712 3 2725 ---- 3.384B 2.704A 2.704A 3.307 +.386 2.921 2750 ---- 3.608B 2.910A 2.910A 3.527 +.392 3.135 1 2775 ---- 3.832B 3.119A 3.119A 3.751 +.398 3.353 2800 ---- 4.060B 3.333A 3.333A 3.977 +.403 3.574 2825 ---- 4.292B 3.552A 3.552A 4.206 +.408 3.798 1 2850 ---- 4.524B 3.772A 3.772A 4.437 +.413 4.024 2875 ---- 4.756B 3.997A 3.997A 4.669 +.416 4.253 2900 ---- 4.992B 4.224A 4.224A 4.904 +.420 4.484 2925 ---- 5.228B 4.453A 4.453A 5.140 +.423 4.717 2950 ---- 5.468B 4.685A 4.685A 5.377 +.425 4.952 2975 ---- 5.704B 4.919A 4.919A 5.616 +.428 5.188 3000 ---- 5.944B 5.155A 5.155A 5.855 +.430 5.425 3025 ---- 6.188B 5.391A 5.391A 6.096 +.432 5.664 3050 ---- 6.428B 5.630A 5.630A 6.337 +.434 5.903 12 3075 ---- 6.672B 5.869A 5.869A 6.579 +.435 6.144 3100 ---- 6.916B 6.109A 6.109A 6.822 +.437 6.385 1 3125 ---- 7.160B 6.350A 6.350A 7.066 +.439 6.627 3150 ---- 7.404B 6.592A 6.592A 7.310 +.440 6.870 3175 ---- 7.571B 6.835A 6.835A 7.554 +.440 7.114 3200 ---- 7.816B 7.079A 7.079A 7.799 +.441 7.358 3225 ---- 8.063B 7.323A 7.323A 8.045 +.443 7.602 3250 ---- 8.308B 7.567A 7.567A 8.291 +.444 7.847 3275 ---- 8.555B 7.872A 7.872A 8.537 +.444 8.093 3300 ---- 8.801B ---- 8.773B 8.784 +.445 8.339 3325 ---- 9.048B ---- 9.020B 9.031 +.446 8.585 3350 ---- 9.296B ---- 9.267B 9.278 +.446 8.832 3375 ---- 9.544B ---- 9.515B 9.526 +.447 9.079 3400 ---- 9.792B ---- 9.764B 9.774 +.448 9.326 3425 ---- 10.040B ---- 10.012B 10.022 +.449 9.573 3450 ---- 10.289B ---- 10.260B 10.271 +.450 9.821 3475 ---- 10.540B ---- 10.510B 10.519 +.450 10.069 3500 ---- 10.789B ---- 10.759B 10.768 +.450 10.318 3525 ---- 11.039B ---- 11.008B 11.017 +.451 10.566 3550 ---- 11.288B ---- 11.258B 11.267 +.452 10.815 3575 ---- 11.538B ---- 11.508B 11.516 +.452 11.064 3600 ---- 11.787B ---- 11.757B 11.766 +.453 11.313 3625 ---- 12.036B ---- 12.006B 12.016 +.453 11.563 3650 ---- 12.286B ---- 12.256B 12.266 +.454 11.812 3675 ---- 12.535B ---- 12.505B 12.516 +.454 12.062 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 ---- ---- ---- ---- .002 .000 .002 1300 ---- ---- ---- ---- .002 .000 .002 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 .000 .003 1 1375 ---- ---- ---- ---- .004 .000 .004 203 1400 ---- ---- ---- ---- .004 .000 .004 2 1425 ---- ---- ---- ---- .005 .000 .005 3 1450 ---- ---- ---- ---- .006 .000 .006 202 1475 ---- ---- ---- ---- .007 .000 .007 1500 ---- ---- ---- ---- .008 .000 .008 6 1525 ---- ---- ---- ---- .009 .000 .009 1 1550 ---- ---- ---- ---- .011 +.001 .010 2 1575 ---- ---- ---- ---- .013 +.001 .012 1 1600 ---- ---- ---- ---- .015 +.001 .014 134 1625 ---- ---- ---- ---- .017 +.001 .016 1650 ---- ---- ---- ---- .020 +.002 .018 8 1675 ---- ---- ---- ---- .022 +.002 .020 1 1700 ---- ---- ---- ---- .026 +.003 .023 8 1725 ---- ---- ---- ---- .030 +.003 .027 165 1750 ---- .031B ---- .031B .034 +.004 .030 3 44 1775 ---- .036B ---- .036B .039 +.005 .034 192 1800 ---- .042B ---- .042B .045 +.006 .039 308 1825 ---- .049B ---- .049B .051 +.007 .044 6 1850 ---- .056B .049A .049A .058 +.008 .050 1 103 1875 ---- .066B .056A .056A .067 +.010 .057 11 1900 .063 .076 .063 .076 .077 +.012 60 .065 104 1925 ---- .087B .070A .070A .088 +.015 .073 2 148 1950 ---- .100B .079A .079A .100 +.017 .083 39 1975 ---- .115B .090A .090A .115 +.020 .095 3 2000 ---- .133B .101A .101A .132 +.024 .108 249 2025 ---- .153B .114A .114A .152 +.029 .123 49 2050 .179 .179 .130A .176 .175 +.034 10 .141 10 725 2075 ---- .205B .148A .148A .201 +.040 .161 22 2100 ---- .237B .169A .169A .232 +.047 .185 219 2125 ---- .275B .193A .193A .268 +.056 .212 173 2150 ---- .318B .221A .221A .309 +.065 .244 247 2175 ---- .367B .254A .254A .356 +.075 .281 30 2200 .411 .424B .292A .419B .410 +.087 7 .323 222 2225 ---- .488B .335A .335A .472 +.100 .372 2 47 2250 .513 .561B .385A .560B .542 +.113 5 .429 4 29 2275 .450 .643B .442A .642B .621 +.128 18 .493 9 232 2300 .723 .733B .506A .702A .709 +.144 39 .565 3 188 2325 .594 .832B .579A .579A .807 +.162 1 .645 4 100 2350 ---- .941B .661A .661A .913 +.178 .735 4 232 2375 .773 1.059B .751A .751A 1.028 +.195 4 .833 185 2400 .871 1.187B .851A .851A 1.151 +.209 30 .942 11 236 2425 ---- 1.322B .959A .959A 1.282 +.222 1.060 32 2450 ---- 1.467B 1.076A 1.076A 1.422 +.236 1.186 7 66 2475 ---- 1.623B 1.203A 1.203A 1.570 +.252 1.318 76 2500 ---- 1.785B 1.338A 1.338A 1.728 +.266 1.462 236 2525 ---- 1.950B 1.481A 1.481A 1.893 +.278 1.615 8 13 2550 ---- 2.130B 1.632A 1.632A 2.066 +.291 1.775 23 2575 ---- 2.310B 1.791A 1.791A 2.246 +.304 1.942 100 2600 ---- 2.500B 1.956A 1.956A 2.432 +.317 2.115 18 2625 ---- 2.690B 2.128A 2.128A 2.624 +.328 2.296 35 2650 ---- 2.890B 2.307A 2.307A 2.822 +.340 2.482 2675 ---- 3.095B 2.490A 2.490A 3.024 +.349 2.675 111 2700 ---- 3.305B 2.679A 2.679A 3.231 +.358 2.873 4 2725 ---- 3.515B 2.873A 2.873A 3.441 +.366 3.075 2750 ---- 3.730B 3.071A 3.071A 3.655 +.373 3.282 1 2775 ---- 3.950B 3.274A 3.274A 3.872 +.380 3.492 2800 ---- 4.170B 3.481A 3.481A 4.092 +.386 3.706 1 2825 ---- 4.396B 3.692A 3.692A 4.314 +.391 3.923 2850 ---- 4.620B 3.906A 3.906A 4.539 +.396 4.143 1 2875 ---- 4.848B 4.123A 4.123A 4.765 +.400 4.365 2900 ---- 5.080B 4.343A 4.343A 4.994 +.404 4.590 1 2925 ---- 5.308B 4.566A 4.566A 5.225 +.409 4.816 1 2950 ---- 5.544B 4.791A 4.791A 5.457 +.412 5.045 2975 ---- 5.776B 5.018A 5.018A 5.690 +.415 5.275 3000 ---- 6.012B 5.247A 5.247A 5.925 +.418 5.507 186 3025 ---- 6.248B 5.478A 5.478A 6.161 +.421 5.740 3050 ---- 6.488B 5.710A 5.710A 6.398 +.423 5.975 3075 ---- 6.724B 5.945A 5.945A 6.636 +.425 6.211 3100 ---- 6.964B 6.180A 6.180A 6.875 +.428 6.447 3125 ---- 7.204B 6.417A 6.417A 7.114 +.429 6.685 1 3150 ---- 7.448B 6.654A 6.654A 7.355 +.431 6.924 3175 ---- 7.688B 6.893A 6.893A 7.596 +.432 7.164 1 3200 ---- 7.932B 7.132A 7.132A 7.838 +.433 7.405 1 3225 ---- 8.172B 7.373A 7.373A 8.081 +.435 7.646 3250 ---- 8.416B 7.614A 7.614A 8.324 +.436 7.888 1 3275 ---- 8.660B 7.855A 7.855A 8.568 +.438 8.130 15 3300 ---- 8.908B 8.098A 8.098A 8.812 +.439 8.373 1 3325 ---- 9.115B 8.341A 8.341A 9.056 +.439 8.617 3350 ---- 9.048B 8.584A 8.584A 9.301 +.440 8.861 3375 ---- 9.140B 8.828A 8.828A 9.547 +.442 9.105 2 3400 ---- ---- 9.072A 9.072A 9.793 +.443 9.350 3425 ---- ---- 9.317A 9.317A 10.039 +.443 9.596 3450 ---- ---- 9.622A 9.622A 10.285 +.444 9.841 3475 ---- ---- ---- ---- 10.532 +.445 10.087 3500 ---- ---- ---- ---- 10.779 +.445 10.334 15 3525 ---- ---- ---- ---- 11.027 +.447 10.580 3550 ---- ---- ---- ---- 11.275 +.448 10.827 5 3575 ---- ---- ---- ---- 11.523 +.448 11.075 10 3600 ---- ---- ---- ---- 11.771 +.449 11.322 3625 ---- ---- ---- ---- 12.020 +.450 11.570 3650 ---- ---- ---- ---- 12.268 +.450 11.818 3675 ---- ---- ---- ---- 12.518 +.451 12.067 3700 ---- ---- ---- ---- 12.767 +.451 12.316 3725 ---- ---- ---- ---- 13.016 +.452 12.564 3750 ---- ---- ---- ---- 13.266 +.453 12.813 3775 ---- ---- ---- ---- 13.516 +.453 13.063 19 3800 ---- ---- ---- ---- 13.766 +.454 13.312 79 3825 ---- ---- ---- ---- 14.016 +.454 13.562 3850 ---- ---- ---- ---- 14.266 +.454 13.812 3875 ---- ---- ---- ---- 14.516 +.454 14.062 3900 ---- ---- ---- ---- 14.766 +.454 14.312 3925 ---- ---- ---- ---- 15.016 +.454 14.562 3950 ---- ---- ---- ---- 15.266 +.454 14.812 3975 ---- ---- ---- ---- 15.516 +.454 15.062 4000 ---- ---- ---- ---- 15.766 +.454 15.312 1 4025 ---- ---- ---- ---- 16.016 +.454 15.562 4050 ---- ---- ---- ---- 16.266 +.454 15.812 4075 ---- ---- ---- ---- 16.516 +.454 16.062 4500 ---- ---- ---- ---- 20.766 +.454 20.312 1 5000 ---- ---- ---- ---- 25.766 +.454 25.312 6000 ---- ---- ---- ---- 35.766 +.454 35.312 7000 ---- ---- ---- ---- 45.766 +.454 45.312 7500 ---- ---- ---- ---- 50.766 +.454 50.312 8000 ---- ---- ---- ---- 55.766 +.454 55.312 9000 ---- ---- ---- ---- 65.766 +.454 65.312 10000 ---- ---- ---- ---- 75.766 +.454 75.312 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .007 +.001 .006 1400 ---- ---- ---- ---- .008 +.001 .007 1425 ---- ---- ---- ---- .009 +.001 .008 1450 ---- ---- ---- ---- .010 +.001 .009 1475 ---- ---- ---- ---- .012 +.002 .010 1500 ---- ---- ---- ---- .014 +.002 .012 1525 ---- ---- ---- ---- .016 +.002 .014 1550 ---- ---- ---- ---- .018 +.002 .016 1575 ---- ---- ---- ---- .021 +.003 .018 1600 ---- ---- ---- ---- .023 +.002 .021 1625 ---- ---- ---- ---- .027 +.004 .023 1650 ---- ---- ---- ---- .030 +.003 .027 1675 ---- ---- ---- ---- .034 +.004 .030 1700 ---- .035B ---- .035B .039 +.005 .034 1725 ---- .040B ---- .040B .044 +.005 .039 1750 ---- .046B ---- .046B .049 +.006 .043 1775 ---- .052B ---- .052B .055 +.006 .049 1800 ---- .061B ---- .060B .063 +.008 .055 1825 ---- .069B .061A .061A .070 +.008 .062 1850 ---- .078B .068A .068A .079 +.010 .069 1875 ---- .088B .075A .075A .089 +.011 .078 1900 ---- .100B .084A .084A .101 +.014 .087 1925 ---- .114B .093A .093A .114 +.016 .098 1950 ---- .129B .104A .104A .129 +.019 .110 1975 ---- .147B .116A .116A .146 +.023 .123 2000 ---- .167B .130A .130A .165 +.027 .138 2025 ---- .190B .146A .146A .187 +.031 .156 3 2050 ---- .216B .164A .164A .213 +.037 .176 2075 ---- .247B .184A .184A .242 +.043 .199 2100 ---- .281B .208A .208A .275 +.050 .225 1 2125 ---- .320B .235A .235A .313 +.058 .255 2150 ---- .364B .266A .266A .355 +.066 .289 2175 ---- .414B .300A .300A .404 +.076 .328 2200 ---- .470B .340A .340A .458 +.086 .372 1 2 2225 ---- .533B .385A .385A .518 +.097 .421 2250 ---- .603B .435A .435A .586 +.109 .477 6 2275 ---- .680B .492A .492A .661 +.122 .539 2300 ---- .765B .555A .555A .743 +.134 .609 2325 ---- .859B .624A .624A .834 +.148 .686 2350 ---- .961B .702A .702A .932 +.161 12 .771 8 105 2375 ---- 1.070B .787A .787A 1.039 +.175 .864 5 5 2400 ---- 1.187B .880A .880A 1.154 +.189 .965 1 2425 ---- 1.313B .981A .981A 1.276 +.202 1.074 2450 ---- 1.446B 1.090A 1.090A 1.407 +.216 1.191 9 2475 ---- 1.587B 1.207A 1.207A 1.545 +.229 1.316 3 2500 ---- 1.735B 1.332A 1.332A 1.691 +.242 12 1.449 8 11 2525 ---- 1.891B 1.465A 1.465A 1.844 +.255 1.589 2550 ---- 2.053B 1.604A 1.604A 2.003 +.266 1.737 2575 ---- 2.221B 1.751A 1.751A 2.170 +.279 1.891 7 2600 ---- 2.400B 1.905A 1.905A 2.342 +.290 2.052 75 2625 ---- 2.580B 2.065A 2.065A 2.520 +.300 2.220 7 2650 ---- 2.766B 2.231A 2.231A 2.704 +.311 2.393 7 2675 ---- 2.958B 2.404A 2.404A 2.893 +.321 2.572 2700 ---- 3.150B 2.581A 2.581A 3.086 +.329 2.757 2725 ---- 3.354B 2.764A 2.764A 3.284 +.338 2.946 4 2750 ---- 3.558B 2.951A 2.951A 3.486 +.346 3.140 2775 ---- 3.762B 3.142A 3.142A 3.691 +.352 3.339 2800 ---- 3.972B 3.337A 3.337A 3.900 +.359 3.541 2825 ---- 4.188B 3.537A 3.537A 4.113 +.366 3.747 1 2850 ---- 4.404B 3.739A 3.739A 4.328 +.372 3.956 2875 ---- 4.625B 3.946A 3.946A 4.545 +.376 4.169 2900 ---- 4.845B 4.156A 4.156A 4.766 +.382 4.384 2925 ---- 5.070B 4.369A 4.369A 4.988 +.386 4.602 2950 ---- 5.295B 4.583A 4.583A 5.212 +.390 4.822 2975 ---- 5.525B 4.801A 4.801A 5.439 +.395 5.044 3000 ---- 5.750B 5.022A 5.022A 5.666 +.397 5.269 3025 ---- 5.980B 5.244A 5.244A 5.896 +.401 5.495 3050 ---- 6.215B 5.469A 5.469A 6.127 +.405 5.722 3075 ---- 6.445B 5.694A 5.694A 6.359 +.407 5.952 3100 ---- 6.680B 5.922A 5.922A 6.593 +.411 6.182 3125 ---- 6.915B 6.153A 6.153A 6.827 +.413 6.414 3150 6.583 7.150B 6.384A 6.648A 7.063 +.416 4 6.647 3175 ---- 7.390B 6.615A 6.615A 7.299 +.417 6.882 3200 ---- 7.625B 6.849A 6.849A 7.537 +.420 7.117 3225 ---- 7.865B 7.084A 7.084A 7.775 +.422 7.353 3250 ---- 8.105B 7.320A 7.320A 8.014 +.424 7.590 3275 ---- 8.345B 7.556A 7.556A 8.254 +.426 7.828 3300 ---- 8.585B 7.793A 7.793A 8.494 +.427 8.067 3325 ---- 8.825B 8.032A 8.032A 8.735 +.429 8.306 3350 ---- 9.070B 8.271A 8.271A 8.977 +.431 8.546 3375 ---- 9.310B 8.511A 8.511A 9.219 +.432 8.787 3400 ---- 9.555B 8.752A 8.752A 9.461 +.433 9.028 3425 ---- 9.800B 8.993A 8.993A 9.704 +.434 9.270 3450 ---- 10.040B 9.234A 9.234A 9.948 +.435 9.513 3475 ---- 10.285B 9.476A 9.476A 10.192 +.436 9.756 3500 ---- 10.530B 9.719A 9.719A 10.436 +.437 9.999 13 3525 ---- 10.741B 9.962A 9.962A 10.681 +.438 10.243 3550 ---- 10.702B 10.206A 10.206A 10.926 +.438 10.488 3575 ---- 10.794B 10.450A 10.450A 11.172 +.440 10.732 3600 ---- ---- 10.695A 10.695A 11.417 +.440 10.977 2 3800 ---- ---- ---- ---- 13.395 +.445 12.950 4300 ---- ---- ---- ---- 18.390 +.454 17.936 SO FEB24 Silver Option PUT 1500 ---- ---- ---- ---- .022 +.003 .019 1525 ---- ---- ---- ---- .025 +.003 .022 1550 ---- ---- ---- ---- .028 +.003 .025 1575 ---- ---- ---- ---- .032 +.004 .028 1600 ---- ---- ---- ---- .036 +.004 .032 1625 ---- ---- ---- ---- .041 +.005 .036 1650 ---- ---- ---- ---- .046 +.005 .041 1675 ---- ---- ---- ---- .052 +.006 .046 1700 ---- .052B ---- .052B .058 +.007 .051 1725 ---- .059B ---- .059B .065 +.008 .057 1750 ---- .068B ---- .068B .072 +.008 .064 1775 ---- .076B ---- .076B .081 +.009 .072 1800 ---- .086B ---- .086B .090 +.010 .080 1825 ---- .098B ---- .098B .101 +.012 .089 1850 ---- .110B .099A .099A .113 +.013 .100 1875 ---- .124B .109A .109A .127 +.016 .111 1900 ---- .140B .121A .121A .142 +.018 .124 1925 ---- .157B .134A .134A .159 +.020 .139 1950 ---- .177B .149A .149A .178 +.023 .155 1975 ---- .199B .166A .166A .199 +.026 .173 2000 ---- .224B .184A .184A .224 +.031 .193 2025 ---- .253B .205A .205A .252 +.036 .216 2050 ---- .285B .228A .228A .283 +.042 .241 2075 ---- .322B .254A .254A .319 +.049 .270 2100 ---- .363B .284A .284A .359 +.056 .303 1 2125 ---- .409B .317A .317A .403 +.064 .339 2150 ---- .458B .355A .355A .454 +.074 .380 2175 ---- .515B .397A .397A .509 +.083 .426 2200 ---- .579B .443A .443A .571 +.094 .477 50 50 2225 ---- .649B .496A .496A .639 +.105 .534 2250 ---- .725B .553A .553A .713 +.116 .597 2275 ---- .808B .617A .617A .794 +.128 .666 2300 ---- .900B .688A .688A .882 +.139 .743 2325 ---- .998B .765A .765A .978 +.152 .826 2350 ---- 1.104B .849A .849A 1.082 +.165 .917 2375 ---- 1.218B .940A .940A 1.193 +.178 1.015 2400 ---- 1.339B 1.039A 1.039A 1.312 +.192 1.120 2425 ---- 1.467B 1.147A 1.147A 1.438 +.205 1.233 2450 ---- 1.600B 1.260A 1.260A 1.570 +.217 1.353 2475 ---- 1.745B 1.381A 1.381A 1.710 +.230 1.480 2500 ---- 1.889B 1.508A 1.508A 1.856 +.242 1.614 2525 ---- 2.048B 1.642A 1.642A 2.009 +.254 1.755 2550 ---- 2.210B 1.783A 1.783A 2.167 +.264 1.903 2575 ---- 2.376B 1.930A 1.930A 2.331 +.275 2.056 2600 ---- 2.544B 2.083A 2.083A 2.501 +.285 2.216 2625 ---- 2.721B 2.242A 2.242A 2.677 +.295 2.382 2650 ---- 2.906B 2.406A 2.406A 2.857 +.304 2.553 2675 ---- 3.096B 2.575A 2.575A 3.042 +.312 2.730 2700 ---- 3.288B 2.748A 2.748A 3.231 +.320 2.911 2725 ---- 3.480B 2.927A 2.927A 3.425 +.328 3.097 2750 ---- 3.680B 3.110A 3.110A 3.623 +.336 3.287 2775 ---- 3.880B 3.299A 3.299A 3.824 +.342 3.482 2800 ---- 4.088B 3.489A 3.489A 4.029 +.349 3.680 2825 ---- 4.298B 3.685A 3.685A 4.236 +.355 3.881 2850 ---- 4.515B 3.883A 3.883A 4.447 +.361 4.086 2875 ---- 4.725B 4.085A 4.085A 4.660 +.366 4.294 2900 ---- 4.942B 4.290A 4.290A 4.876 +.371 4.505 2925 ---- 5.166B 4.498A 4.498A 5.094 +.376 4.718 2950 ---- 5.383B 4.709A 4.709A 5.314 +.381 4.933 2975 ---- 5.607B 4.922A 4.922A 5.536 +.385 5.151 3000 ---- 5.831B 5.138A 5.138A 5.760 +.389 5.371 3025 ---- 6.062B 5.356A 5.356A 5.986 +.393 5.593 3050 ---- 6.286B 5.575A 5.575A 6.213 +.397 5.816 3075 ---- 6.517B 5.797A 5.797A 6.441 +.399 6.042 3100 ---- 6.748B 6.021A 6.021A 6.671 +.403 6.268 3125 ---- 6.979B 6.246A 6.246A 6.902 +.406 6.496 3150 ---- 7.210B 6.473A 6.473A 7.134 +.408 6.726 3175 ---- 7.448B 6.701A 6.701A 7.367 +.411 6.956 3200 ---- 7.679B 6.930A 6.930A 7.601 +.413 7.188 3225 ---- 7.917B 7.161A 7.161A 7.836 +.415 7.421 3250 ---- 8.155B 7.393A 7.393A 8.072 +.418 7.654 3275 ---- 8.393B 7.627A 7.627A 8.308 +.419 7.889 3300 ---- 8.631B 7.861A 7.861A 8.546 +.421 8.125 3325 ---- 8.868B 8.096A 8.096A 8.784 +.423 8.361 3350 ---- 9.108B 8.332A 8.332A 9.023 +.424 8.599 3375 ---- 9.348B 8.569A 8.569A 9.262 +.425 8.837 3400 ---- 9.588B 8.806A 8.806A 9.502 +.427 9.075 3425 ---- 9.828B 9.044A 9.044A 9.743 +.428 9.315 3450 ---- 10.068B 9.283A 9.283A 9.985 +.430 9.555 3475 ---- 10.314B 9.523A 9.523A 10.226 +.430 9.796 3500 ---- 10.554B 9.763A 9.763A 10.469 +.432 10.037 3525 ---- 10.800B 10.004A 10.004A 10.712 +.433 10.279 3550 ---- 11.046B 10.245A 10.245A 10.955 +.434 10.521 3575 ---- 11.286B 10.487A 10.487A 11.199 +.435 10.764 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .005 .000 .005 1125 ---- ---- ---- ---- .006 .000 .006 1150 ---- ---- ---- ---- .007 .000 .007 1175 ---- ---- ---- ---- .008 +.001 .007 1200 ---- ---- ---- ---- .009 +.001 .008 1225 ---- ---- ---- ---- .010 .000 .010 1250 ---- ---- ---- ---- .011 .000 .011 1275 ---- ---- ---- ---- .013 +.001 .012 1300 ---- ---- ---- ---- .015 +.001 .014 1325 ---- ---- ---- ---- .016 +.001 .015 1350 ---- ---- ---- ---- .018 +.001 .017 1375 ---- ---- ---- ---- .021 +.002 .019 1400 ---- ---- ---- ---- .023 +.001 .022 1425 ---- ---- ---- ---- .025 +.001 .024 1450 ---- ---- ---- ---- .028 +.001 .027 1475 ---- ---- ---- ---- .031 +.002 .029 1500 ---- ---- ---- ---- .035 +.002 .033 1 1525 ---- ---- ---- ---- .039 +.003 .036 1550 ---- ---- ---- ---- .043 +.003 .040 1575 ---- ---- ---- ---- .048 +.004 .044 1600 ---- ---- ---- ---- .053 +.004 .049 1625 ---- ---- ---- ---- .059 +.005 .054 1 1650 ---- ---- ---- ---- .065 +.006 .059 4 1675 ---- ---- ---- ---- .072 +.006 .066 1700 ---- .080B ---- .080B .080 +.007 .073 1 1725 ---- .089B ---- .089B .089 +.009 .080 8 1750 ---- .099B ---- .099B .099 +.010 .089 1 1775 ---- .110B .098A .098A .111 +.012 .099 2 1800 ---- .123B .107A .107A .123 +.014 .109 101 1825 ---- .137B .118A .118A .138 +.017 .121 1850 ---- .153B .130A .130A .153 +.019 .134 1 1875 ---- .171B .144A .144A .171 +.022 .149 1900 ---- .191B .159A .159A .191 +.025 .166 1925 ---- .213B .175A .175A .213 +.029 .184 1 1950 ---- .238B .194A .194A .238 +.034 .204 1975 ---- .266B .214A .214A .265 +.038 .227 1 2000 ---- .298B .238A .238A .296 +.043 .253 9 2025 ---- .333B .263A .263A .330 +.049 .281 2050 ---- .371B .292A .292A .367 +.055 .312 2075 ---- .414B .324A .324A .409 +.062 .347 10 2100 ---- .462B .360A .360A .455 +.069 .386 298 2125 ---- .515B .400A .400A .506 +.077 .429 13 2150 ---- .572B .444A .444A .562 +.086 .476 14 2175 ---- .636B .492A .492A .624 +.095 .529 1 2200 ---- .705B .546A .546A .691 +.105 .586 190 2225 ---- .781B .605A .605A .764 +.115 .649 7 2250 ---- .863B .669A .669A .844 +.126 .718 3 2275 ---- .951B .739A .739A .931 +.137 .794 9 2300 ---- 1.047B .815A .815A 1.024 +.148 .876 96 2325 ---- 1.149B .897A .897A 1.124 +.160 .964 6 2350 ---- 1.258B .987A .987A 1.231 +.171 1.060 14 2375 ---- 1.374B 1.083A 1.083A 1.345 +.183 1.162 2400 ---- 1.497B 1.185A 1.185A 1.466 +.195 1.271 8 2425 ---- 1.626B 1.295A 1.295A 1.593 +.205 1.388 75 2450 ---- 1.762B 1.411A 1.411A 1.728 +.217 1.511 1 2475 ---- 1.905B 1.533A 1.533A 1.868 +.228 1.640 4 2500 ---- 2.054B 1.663A 1.663A 2.014 +.238 1.776 125 2525 ---- 2.209B 1.798A 1.798A 2.167 +.248 1.919 32 2550 ---- 2.370B 1.939A 1.939A 2.325 +.258 2.067 10 2575 ---- 2.536B 2.087A 2.087A 2.489 +.268 2.221 2600 ---- 2.704B 2.241A 2.241A 2.658 +.277 2.381 51 2625 ---- 2.883B 2.399A 2.399A 2.831 +.285 2.546 30 2650 ---- 3.061B 2.563A 2.563A 3.010 +.294 2.716 121 2675 ---- 3.249B 2.732A 2.732A 3.193 +.302 2.891 2700 ---- 3.438B 2.907A 2.907A 3.380 +.309 3.071 21 2725 ---- 3.628B 3.084A 3.084A 3.571 +.316 3.255 1 2750 ---- 3.825B 3.267A 3.267A 3.766 +.323 3.443 2775 ---- 4.023B 3.468A 3.468A 3.964 +.330 3.634 8 2800 ---- 4.221B 3.655A 3.655A 4.165 +.336 3.829 2825 ---- 4.428B 3.849A 3.849A 4.369 +.341 4.028 2850 ---- 4.635B 4.044A 4.044A 4.576 +.347 4.229 2875 ---- 4.851B 4.242A 4.242A 4.786 +.353 4.433 2900 ---- 5.067B 4.444A 4.444A 4.998 +.358 4.640 2925 ---- 5.280B 4.648A 4.648A 5.212 +.362 4.850 2950 ---- 5.496B 4.856A 4.856A 5.428 +.366 5.062 2975 ---- 5.712B 5.064A 5.064A 5.647 +.371 5.276 15 3000 ---- 5.936B 5.276A 5.276A 5.867 +.375 5.492 3025 ---- 6.160B 5.490A 5.490A 6.089 +.379 5.710 3050 ---- 6.384B 5.707A 5.707A 6.312 +.382 5.930 3075 ---- 6.608B 5.923A 5.923A 6.537 +.386 6.151 3100 ---- 6.840B 6.143A 6.143A 6.763 +.389 6.374 3125 ---- 7.064B 6.365A 6.365A 6.991 +.392 6.599 3150 ---- 7.296B 6.587A 6.587A 7.219 +.394 6.825 3175 ---- 7.528B 6.812A 6.812A 7.449 +.397 7.052 3200 ---- 7.760B 7.037A 7.037A 7.680 +.400 7.280 1 3225 ---- 7.992B 7.263A 7.263A 7.912 +.402 7.510 1 3250 ---- 8.224B 7.493A 7.493A 8.145 +.405 7.740 1 3275 ---- 8.456B 7.721A 7.721A 8.379 +.407 7.972 3300 ---- 8.688B 7.951A 7.951A 8.613 +.409 8.204 3325 ---- 8.928B 8.183A 8.183A 8.849 +.411 8.438 3350 ---- 9.168B 8.415A 8.415A 9.085 +.413 8.672 1 3375 ---- 9.401B 8.649A 8.649A 9.321 +.414 8.907 1 3400 ---- 9.639B 8.882A 8.882A 9.559 +.417 9.142 3425 ---- 9.877B 9.117A 9.117A 9.797 +.418 9.379 3450 ---- 10.115B 9.354A 9.354A 10.036 +.420 9.616 3 3475 ---- 10.360B 9.591A 9.591A 10.275 +.421 9.854 3 3500 ---- 10.598B 9.828A 9.828A 10.515 +.423 10.092 1 3525 ---- 10.836B 10.066A 10.066A 10.755 +.424 10.331 3550 ---- 11.081B 10.304A 10.304A 10.996 +.426 10.570 3575 ---- 11.319B 10.544A 10.544A 11.237 +.427 10.810 3600 ---- 11.564B 10.783A 10.783A 11.479 +.428 11.051 1 3625 ---- 11.809B 11.023A 11.023A 11.721 +.429 11.292 3650 ---- 12.054B 11.264A 11.264A 11.964 +.431 11.533 3675 ---- 12.292B 11.505A 11.505A 12.207 +.432 11.775 1 3700 ---- 12.537B 11.747A 11.747A 12.451 +.433 12.018 78 4000 ---- ---- ---- ---- 15.401 +.445 14.956 10 4250 ---- ---- ---- ---- 17.890 +.453 17.437 5000 ---- ---- ---- ---- 25.390 +.454 24.936 4 7000 ---- ---- ---- ---- 45.390 +.454 44.936 10000 ---- ---- ---- ---- 75.390 +.454 74.936 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .028 .000 .028 1375 ---- ---- ---- ---- .032 .000 .032 1400 ---- ---- ---- ---- .036 +.001 .035 1425 ---- ---- ---- ---- .041 +.002 .039 1450 ---- ---- ---- ---- .046 +.002 .044 1475 ---- ---- ---- ---- .051 +.002 .049 1500 ---- ---- ---- ---- .057 +.003 .054 1525 ---- ---- ---- ---- .063 +.003 .060 1550 ---- ---- ---- ---- .071 +.004 .067 1575 ---- ---- ---- ---- .078 +.004 .074 1600 ---- ---- ---- ---- .087 +.006 .081 1625 ---- .092B ---- .092B .096 +.007 .089 1650 ---- .102B ---- .102B .106 +.008 .098 1675 ---- .113B ---- .113B .117 +.009 .108 1700 ---- .125B .118A .118A .129 +.010 .119 1725 ---- .138B .128A .128A .142 +.012 .130 1750 ---- .152B .140A .140A .157 +.014 .143 1775 ---- .168B .152A .152A .173 +.016 .157 1800 ---- .186B .166A .166A .190 +.018 66 .172 25 25 1825 ---- .206B .181A .181A .209 +.020 .189 1850 ---- .227B .198A .198A .231 +.024 .207 1875 ---- .251B .217A .217A .254 +.027 .227 1900 ---- .278B .238A .238A .280 +.031 .249 1925 ---- .307B .261A .261A .308 +.035 .273 1950 ---- .339B .285A .285A .339 +.039 .300 1975 ---- .374B .314A .314A .373 +.043 .330 2000 ---- .413B .343A .343A .411 +.049 .362 5 2025 ---- .456B .377A .377A .452 +.055 .397 2050 ---- .502B .414A .414A .498 +.062 .436 2075 ---- .553B .454A .454A .547 +.068 .479 2100 ---- .608B .498A .498A .601 +.075 .526 5 2125 ---- .668B .545A .545A .660 +.083 .577 2150 ---- .733B .597A .597A .723 +.090 .633 1 2175 ---- .802B .653A .653A .792 +.099 .693 2200 ---- .878B .714A .714A .865 +.107 .758 2225 ---- .958B .780A .780A .944 +.115 .829 106 2250 ---- 1.045B .852A .852A 1.029 +.124 .905 2275 ---- 1.137B .928A .928A 1.119 +.133 .986 1 2300 ---- 1.235B 1.010A 1.010A 1.215 +.142 1.073 1 2325 ---- 1.338B 1.098A 1.098A 1.317 +.151 1.166 2350 ---- 1.448B 1.191A 1.191A 1.425 +.160 1.265 1 2375 ---- 1.564B 1.290A 1.290A 1.539 +.170 1.369 2400 1.450 1.685B 1.394A 1.394A 1.659 +.179 4 1.480 5 2425 ---- 1.812B 1.505A 1.505A 1.784 +.188 1.596 2450 ---- 1.945B 1.621A 1.621A 1.915 +.197 1.718 2475 ---- 2.084B 1.742A 1.742A 2.052 +.207 1.845 2500 ---- 2.227B 1.869A 1.869A 2.194 +.216 1.978 2525 ---- 2.376B 2.001A 2.001A 2.341 +.224 2.117 2550 ---- 2.530B 2.139A 2.139A 2.493 +.233 2.260 2575 ---- 2.689B 2.282A 2.282A 2.650 +.241 2.409 2600 2.819 2.852B 2.430A 2.841B 2.812 +.249 1 2.563 75 2625 ---- 3.020B 2.582A 2.582A 2.978 +.257 2.721 2650 ---- 3.192B 2.740A 2.740A 3.148 +.264 2.884 2675 ---- 3.369B 2.901A 2.901A 3.323 +.272 3.051 2700 ---- 3.549B 3.068A 3.068A 3.501 +.279 3.222 2725 ---- 3.732B 3.238A 3.238A 3.683 +.285 3.398 2750 ---- 3.919B 3.411A 3.411A 3.869 +.292 3.577 2775 ---- 4.109B 3.589A 3.589A 4.057 +.297 3.760 2800 ---- 4.303B 3.770A 3.770A 4.249 +.303 3.946 2825 ---- 4.499B 3.955A 3.955A 4.444 +.309 4.135 2850 ---- 4.684B 4.154A 4.154A 4.642 +.314 4.328 2875 ---- 4.885B 4.343A 4.343A 4.842 +.319 4.523 2900 ---- 5.089B 4.536A 4.536A 5.045 +.324 4.721 2925 ---- 5.295B 4.732A 4.732A 5.250 +.328 4.922 2950 ---- 5.503B 4.930A 4.930A 5.457 +.332 5.125 2975 ---- 5.714B 5.130A 5.130A 5.667 +.337 5.330 3000 ---- 5.926B 5.333A 5.333A 5.878 +.341 5.537 3025 ---- 6.140B 5.537A 5.537A 6.092 +.345 5.747 3050 ---- 6.356B 5.744A 5.744A 6.307 +.349 5.958 3075 ---- 6.573B 5.953A 5.953A 6.523 +.352 6.171 3100 ---- 6.792B 6.165A 6.165A 6.741 +.355 6.386 3125 ---- 7.013B 6.376A 6.376A 6.961 +.359 6.602 3150 ---- 7.228B 6.592A 6.592A 7.182 +.362 6.820 3175 ---- 7.451B 6.807A 6.807A 7.404 +.364 7.040 3200 ---- 7.683B 7.024A 7.024A 7.628 +.368 7.260 3225 ---- 7.908B 7.243A 7.243A 7.853 +.371 7.482 3250 ---- 8.127B 7.463A 7.463A 8.079 +.373 7.706 3275 ---- 8.359B 7.685A 7.685A 8.306 +.376 7.930 3300 ---- 8.592B 7.908A 7.908A 8.534 +.378 8.156 3325 ---- 8.820B 8.132A 8.132A 8.763 +.381 8.382 3350 ---- 9.053B 8.357A 8.357A 8.993 +.383 8.610 3375 ---- 9.276B 8.584A 8.584A 9.224 +.385 8.839 3400 ---- 9.516B 8.811A 8.811A 9.456 +.388 9.068 3425 ---- 9.744B 9.040A 9.040A 9.689 +.390 9.299 3450 ---- 9.984B 9.269A 9.269A 9.922 +.392 9.530 3475 ---- 10.212B 9.500A 9.500A 10.156 +.394 9.762 3500 ---- 10.452B 9.731A 9.731A 10.391 +.396 9.995 3525 10.119 10.682B 9.963A 9.963A 10.626 +.398 2 10.228 3550 10.353 10.920B 10.195A 10.195A 10.862 +.400 2 10.462 3575 ---- 11.160B 10.429A 10.429A 11.099 +.402 10.697 3600 ---- 11.400B 10.664A 10.664A 11.336 +.403 10.933 3625 ---- 11.640B 10.899A 10.899A 11.574 +.405 11.169 3650 ---- 11.880B 11.134A 11.134A 11.812 +.406 11.406 3675 ---- 12.111B 11.372A 11.372A 12.051 +.408 11.643 3700 ---- 12.353B 11.608A 11.608A 12.290 +.409 11.881 3725 ---- 12.595B 11.846A 11.846A 12.530 +.411 12.119 4000 ---- 15.268B 14.491A 14.491A 15.196 +.425 14.771 4500 ---- ---- ---- ---- 20.143 +.444 19.699 5000 ---- ---- ---- ---- 25.143 +.446 24.697 6000 ---- ---- ---- ---- 35.143 +.446 34.697 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .002 +.001 .001 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .003 .000 .003 900 ---- ---- ---- ---- .004 +.001 .003 925 ---- ---- ---- ---- .004 .000 .004 950 ---- ---- ---- ---- .005 .000 .005 975 ---- ---- ---- ---- .006 .000 .006 1000 ---- ---- ---- ---- .007 .000 .007 1025 ---- ---- ---- ---- .009 +.001 .008 1050 ---- ---- ---- ---- .010 +.001 .009 1075 ---- ---- ---- ---- .012 +.001 .011 1100 ---- ---- ---- ---- .014 +.002 .012 1125 ---- ---- ---- ---- .016 +.002 .014 1150 ---- ---- ---- ---- .019 +.002 .017 1175 ---- ---- ---- ---- .022 +.003 .019 1200 ---- ---- ---- ---- .025 +.003 .022 1225 ---- ---- ---- ---- .028 +.003 .025 1250 ---- ---- ---- ---- .032 +.003 .029 1275 ---- ---- ---- ---- .037 +.005 .032 1300 ---- ---- ---- ---- .041 +.004 .037 1325 ---- ---- ---- ---- .047 +.006 .041 1350 ---- ---- ---- ---- .053 +.006 .047 1375 ---- ---- ---- ---- .059 +.007 .052 1400 ---- ---- ---- ---- .066 +.007 .059 1425 ---- ---- ---- ---- .074 +.009 .065 1450 ---- ---- ---- ---- .082 +.009 .073 1475 ---- ---- ---- ---- .091 +.010 .081 1500 ---- ---- ---- ---- .101 +.011 .090 1525 ---- ---- ---- ---- .112 +.013 .099 1550 ---- ---- ---- ---- .124 +.015 .109 1575 ---- ---- ---- ---- .136 +.015 .121 1600 ---- ---- ---- ---- .150 +.017 .133 1625 ---- ---- ---- ---- .164 +.018 .146 1650 ---- ---- ---- ---- .180 +.021 .159 1675 ---- ---- ---- ---- .197 +.023 .174 1700 ---- ---- ---- ---- .215 +.025 .190 1725 ---- ---- ---- ---- .234 +.026 .208 1750 ---- ---- ---- ---- .255 +.029 .226 1775 ---- ---- ---- ---- .277 +.031 .246 1800 ---- ---- ---- ---- .301 +.034 .267 12 1825 ---- ---- ---- ---- .326 +.036 .290 1850 ---- ---- ---- ---- .353 +.039 .314 1875 ---- ---- ---- ---- .383 +.043 .340 1900 ---- ---- ---- ---- .414 +.046 .368 1925 ---- ---- ---- ---- .448 +.050 .398 1950 ---- ---- ---- ---- .485 +.053 .432 1975 ---- ---- ---- ---- .525 +.057 .468 2000 ---- ---- ---- ---- .569 +.061 .508 201 2025 ---- ---- ---- ---- .618 +.066 .552 2050 ---- ---- ---- ---- .670 +.070 .600 2075 ---- ---- ---- ---- .727 +.074 .653 2100 ---- ---- ---- ---- .789 +.079 .710 2125 ---- ---- ---- ---- .856 +.085 .771 2150 ---- ---- ---- ---- .927 +.089 .838 2175 ---- ---- ---- ---- 1.003 +.094 .909 2200 ---- ---- ---- ---- 1.085 +.101 .984 2225 ---- ---- ---- ---- 1.171 +.106 1.065 2250 ---- ---- ---- ---- 1.262 +.112 1.150 2275 ---- ---- ---- ---- 1.358 +.119 1.239 2300 ---- ---- ---- ---- 1.458 +.125 1.333 1 2325 ---- ---- ---- ---- 1.563 +.132 1.431 2350 ---- ---- ---- ---- 1.673 +.140 1.533 2 2375 ---- ---- ---- ---- 1.787 +.148 1.639 2400 ---- ---- ---- ---- 1.905 +.156 1.749 2425 ---- ---- ---- ---- 2.026 +.163 1.863 2450 ---- ---- ---- ---- 2.152 +.171 1.981 2475 ---- ---- ---- ---- 2.282 +.179 2.103 2500 ---- ---- ---- ---- 2.415 +.186 2.229 2525 ---- ---- ---- ---- 2.553 +.194 2.359 2550 ---- ---- ---- ---- 2.695 +.201 2.494 2575 ---- ---- ---- ---- 2.841 +.208 2.633 2600 ---- ---- ---- ---- 2.992 +.215 2.777 2625 ---- ---- ---- ---- 3.147 +.222 2.925 12 2650 ---- ---- ---- ---- 3.306 +.229 3.077 2675 ---- ---- ---- ---- 3.470 +.236 3.234 2700 ---- ---- ---- ---- 3.638 +.242 3.396 2725 ---- ---- ---- ---- 3.811 +.249 3.562 2750 ---- ---- ---- ---- 3.987 +.255 3.732 2775 ---- ---- ---- ---- 4.168 +.261 3.907 2800 ---- ---- ---- ---- 4.352 +.266 4.086 2825 ---- ---- ---- ---- 4.539 +.269 4.270 2850 ---- ---- ---- ---- 4.730 +.273 4.457 2875 ---- ---- ---- ---- 4.923 +.275 4.648 2900 ---- ---- ---- ---- 5.119 +.278 4.841 2925 ---- ---- ---- ---- 5.317 +.281 5.036 2950 ---- ---- ---- ---- 5.517 +.284 5.233 2975 ---- ---- ---- ---- 5.719 +.289 5.430 3000 ---- ---- ---- ---- 5.923 +.295 5.628 3025 ---- ---- ---- ---- 6.129 +.302 5.827 3050 ---- ---- ---- ---- 6.337 +.311 6.026 3075 ---- ---- ---- ---- 6.546 +.318 6.228 3100 ---- ---- ---- ---- 6.758 +.324 6.434 3125 ---- ---- ---- ---- 6.973 +.330 6.643 3150 ---- ---- ---- ---- 7.189 +.333 6.856 3175 ---- ---- ---- ---- 7.407 +.335 7.072 3200 ---- ---- ---- ---- 7.626 +.336 7.290 3225 ---- ---- ---- ---- 7.846 +.336 7.510 3250 ---- ---- ---- ---- 8.067 +.336 7.731 3275 ---- ---- ---- ---- 8.289 +.337 7.952 3300 ---- ---- ---- ---- 8.510 +.337 8.173 15 3325 ---- ---- ---- ---- 8.732 +.339 8.393 3350 ---- ---- ---- ---- 8.955 +.342 8.613 3375 ---- ---- ---- ---- 9.178 +.344 8.834 3400 ---- ---- ---- ---- 9.401 +.347 9.054 3425 ---- ---- ---- ---- 9.625 +.350 9.275 3450 ---- ---- ---- ---- 9.851 +.354 9.497 3475 ---- ---- ---- ---- 10.077 +.357 9.720 3500 ---- ---- ---- ---- 10.305 +.361 9.944 3525 ---- ---- ---- ---- 10.534 +.364 10.170 3550 ---- ---- ---- ---- 10.764 +.366 10.398 3575 ---- ---- ---- ---- 10.996 +.369 10.627 3600 ---- ---- ---- ---- 11.229 +.372 10.857 3625 ---- ---- ---- ---- 11.462 +.373 11.089 3650 ---- ---- ---- ---- 11.697 +.376 11.321 3675 ---- ---- ---- ---- 11.932 +.377 11.555 3700 ---- ---- ---- ---- 12.168 +.379 11.789 3725 ---- ---- ---- ---- 12.405 +.381 12.024 3750 ---- ---- ---- ---- 12.643 +.383 12.260 3775 ---- ---- ---- ---- 12.881 +.384 12.497 3800 ---- ---- ---- ---- 13.120 +.386 12.734 3825 ---- ---- ---- ---- 13.359 +.388 12.971 3850 ---- ---- ---- ---- 13.598 +.389 13.209 3875 ---- ---- ---- ---- 13.839 +.391 13.448 3900 ---- ---- ---- ---- 14.079 +.392 13.687 3925 ---- ---- ---- ---- 14.320 +.393 13.927 3950 ---- ---- ---- ---- 14.561 +.394 14.167 3975 ---- ---- ---- ---- 14.803 +.396 14.407 4000 ---- ---- ---- ---- 15.045 +.397 14.648 4025 ---- ---- ---- ---- 15.287 +.398 14.889 4050 ---- ---- ---- ---- 15.530 +.400 15.130 4075 ---- ---- ---- ---- 15.773 +.401 15.372 4100 ---- ---- ---- ---- 16.017 +.403 15.614 4500 ---- ---- ---- ---- 19.945 +.421 19.524 4700 ---- ---- ---- ---- 21.927 +.428 21.499 4900 ---- ---- ---- ---- 23.917 +.435 23.482 5000 ---- ---- ---- ---- 24.914 +.438 24.476 5500 ---- ---- ---- ---- 29.913 +.446 29.467 6000 ---- ---- ---- ---- 34.913 +.446 34.467 7000 ---- ---- ---- ---- 44.913 +.446 44.467 7500 ---- ---- ---- ---- 49.913 +.446 49.467 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .014 +.001 .013 750 ---- ---- ---- ---- .016 +.001 .015 775 ---- ---- ---- ---- .019 +.002 .017 800 ---- ---- ---- ---- .021 +.001 .020 825 ---- ---- ---- ---- .024 +.002 .022 850 ---- ---- ---- ---- .028 +.003 .025 875 ---- ---- ---- ---- .031 +.002 .029 900 ---- ---- ---- ---- .035 +.003 .032 925 ---- ---- ---- ---- .039 +.003 .036 950 ---- ---- ---- ---- .043 +.003 .040 975 ---- ---- ---- ---- .048 +.004 .044 1000 ---- ---- ---- ---- .053 +.004 .049 1025 ---- ---- ---- ---- .058 +.004 .054 1050 ---- ---- ---- ---- .064 +.005 .059 1075 ---- ---- ---- ---- .070 +.006 .064 1100 ---- ---- ---- ---- .077 +.007 .070 1125 ---- ---- ---- ---- .084 +.007 .077 1150 ---- ---- ---- ---- .091 +.008 .083 1175 ---- ---- ---- ---- .098 +.008 .090 1200 ---- ---- ---- ---- .107 +.009 .098 1225 ---- ---- ---- ---- .115 +.009 .106 1250 ---- ---- ---- ---- .124 +.010 .114 1275 ---- ---- ---- ---- .134 +.012 .122 1300 ---- ---- ---- ---- .143 +.011 .132 1325 ---- ---- ---- ---- .154 +.013 .141 1350 ---- ---- ---- ---- .165 +.014 .151 1375 ---- ---- ---- ---- .176 +.015 .161 1400 ---- ---- ---- ---- .188 +.016 .172 1425 ---- ---- ---- ---- .201 +.017 .184 1450 ---- ---- ---- ---- .214 +.018 .196 1475 ---- ---- ---- ---- .227 +.019 .208 1500 ---- ---- ---- ---- .242 +.021 .221 1525 ---- ---- ---- ---- .257 +.022 .235 1550 ---- ---- ---- ---- .273 +.024 .249 1575 ---- ---- ---- ---- .289 +.024 .265 1600 ---- ---- ---- ---- .307 +.026 .281 1625 ---- ---- ---- ---- .326 +.028 .298 1650 ---- ---- ---- ---- .347 +.030 .317 1675 ---- ---- ---- ---- .369 +.032 .337 1700 ---- ---- ---- ---- .392 +.033 .359 1725 ---- ---- ---- ---- .418 +.036 .382 1750 ---- ---- ---- ---- .445 +.038 .407 1775 ---- ---- ---- ---- .475 +.041 .434 1800 ---- ---- ---- ---- .506 +.043 .463 1825 ---- ---- ---- ---- .540 +.046 .494 1850 ---- ---- ---- ---- .576 +.048 .528 1875 ---- ---- ---- ---- .615 +.051 .564 1900 ---- ---- ---- ---- .657 +.055 .602 1925 ---- ---- ---- ---- .701 +.058 .643 1950 ---- ---- ---- ---- .748 +.061 .687 1975 ---- ---- ---- ---- .798 +.065 .733 2000 ---- ---- ---- ---- .852 +.069 .783 2025 ---- ---- ---- ---- .908 +.073 .835 2050 ---- ---- ---- ---- .968 +.077 .891 2075 ---- ---- ---- ---- 1.031 +.080 .951 2100 ---- ---- ---- ---- 1.098 +.085 1.013 2125 ---- ---- ---- ---- 1.169 +.089 1.080 2150 ---- ---- ---- ---- 1.244 +.094 1.150 2175 ---- ---- ---- ---- 1.323 +.099 1.224 2200 ---- ---- ---- ---- 1.406 +.103 1.303 2225 ---- ---- ---- ---- 1.494 +.108 1.386 2250 ---- ---- ---- ---- 1.586 +.113 1.473 2275 ---- ---- ---- ---- 1.683 +.119 1.564 2300 ---- ---- ---- ---- 1.784 +.124 1.660 2325 ---- ---- ---- ---- 1.890 +.129 1.761 2350 ---- ---- ---- ---- 2.000 +.134 1.866 2375 ---- ---- ---- ---- 2.115 +.139 1.976 2400 ---- ---- ---- ---- 2.235 +.144 2.091 2425 ---- ---- ---- ---- 2.359 +.149 2.210 2450 ---- ---- ---- ---- 2.488 +.155 2.333 2475 ---- ---- ---- ---- 2.621 +.160 2.461 2500 ---- ---- ---- ---- 2.759 +.165 2.594 2525 ---- ---- ---- ---- 2.901 +.171 2.730 2550 ---- ---- ---- ---- 3.047 +.176 2.871 2575 ---- ---- ---- ---- 3.197 +.181 3.016 2600 ---- ---- ---- ---- 3.351 +.186 3.165 2625 ---- ---- ---- ---- 3.508 +.190 3.318 2650 ---- ---- ---- ---- 3.670 +.196 3.474 2675 ---- ---- ---- ---- 3.834 +.200 3.634 2700 ---- ---- ---- ---- 4.002 +.204 3.798 2725 ---- ---- ---- ---- 4.173 +.209 3.964 2750 ---- ---- ---- ---- 4.347 +.213 4.134 2775 ---- ---- ---- ---- 4.524 +.218 4.306 2800 ---- ---- ---- ---- 4.704 +.222 4.482 2825 ---- ---- ---- ---- 4.886 +.227 4.659 2850 ---- ---- ---- ---- 5.070 +.230 4.840 2875 ---- ---- ---- ---- 5.257 +.235 5.022 2900 ---- ---- ---- ---- 5.446 +.239 5.207 2925 ---- ---- ---- ---- 5.636 +.242 5.394 2950 ---- ---- ---- ---- 5.829 +.246 5.583 2975 ---- ---- ---- ---- 6.024 +.249 5.775 3000 ---- ---- ---- ---- 6.220 +.253 5.967 3025 ---- ---- ---- ---- 6.419 +.257 6.162 3050 ---- ---- ---- ---- 6.618 +.259 6.359 3075 ---- ---- ---- ---- 6.820 +.264 6.556 3100 ---- ---- ---- ---- 7.022 +.266 6.756 3125 ---- ---- ---- ---- 7.226 +.269 6.957 3150 ---- ---- ---- ---- 7.432 +.273 7.159 3175 ---- ---- ---- ---- 7.638 +.275 7.363 3200 ---- ---- ---- ---- 7.846 +.279 7.567 3225 ---- ---- ---- ---- 8.055 +.281 7.774 3250 ---- ---- ---- ---- 8.265 +.284 7.981 3275 ---- ---- ---- ---- 8.476 +.287 8.189 3300 ---- ---- ---- ---- 8.689 +.290 8.399 3325 ---- ---- ---- ---- 8.902 +.293 8.609 15 3350 ---- ---- ---- ---- 9.116 +.295 8.821 3375 ---- ---- ---- ---- 9.331 +.298 9.033 3400 ---- ---- ---- ---- 9.547 +.300 9.247 3425 ---- ---- ---- ---- 9.764 +.303 9.461 3450 ---- ---- ---- ---- 9.982 +.305 9.677 3475 ---- ---- ---- ---- 10.200 +.307 9.893 3500 ---- ---- ---- ---- 10.420 +.310 10.110 3525 ---- ---- ---- ---- 10.640 +.312 10.328 3550 ---- ---- ---- ---- 10.861 +.314 10.547 3575 ---- ---- ---- ---- 11.083 +.316 10.767 3600 ---- ---- ---- ---- 11.306 +.319 10.987 3625 ---- ---- ---- ---- 11.529 +.321 11.208 3650 ---- ---- ---- ---- 11.754 +.323 11.431 3675 ---- ---- ---- ---- 11.978 +.325 11.653 3700 ---- ---- ---- ---- 12.204 +.327 11.877 3725 ---- ---- ---- ---- 12.430 +.328 12.102 3750 ---- ---- ---- ---- 12.658 +.331 12.327 3775 ---- ---- ---- ---- 12.885 +.333 12.552 3800 ---- ---- ---- ---- 13.113 +.334 12.779 3825 ---- ---- ---- ---- 13.342 +.336 13.006 3850 ---- ---- ---- ---- 13.572 +.338 13.234 3875 ---- ---- ---- ---- 13.802 +.340 13.462 3900 ---- ---- ---- ---- 14.033 +.342 13.691 3925 ---- ---- ---- ---- 14.264 +.343 13.921 3950 ---- ---- ---- ---- 14.495 +.344 14.151 3975 ---- ---- ---- ---- 14.728 +.347 14.381 4000 ---- ---- ---- ---- 14.960 +.348 14.612 4025 ---- ---- ---- ---- 15.194 +.350 14.844 4050 ---- ---- ---- ---- 15.427 +.351 15.076 4075 ---- ---- ---- ---- 15.661 +.352 15.309 4100 ---- ---- ---- ---- 15.896 +.354 15.542 5000 ---- ---- ---- ---- 24.550 +.394 24.156 6000 ---- ---- ---- ---- 34.421 +.419 34.002 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .120 +.007 .113 950 ---- ---- ---- ---- .131 +.008 .123 975 ---- ---- ---- ---- .141 +.008 .133 1000 ---- ---- ---- ---- .152 +.009 .143 1025 ---- ---- ---- ---- .164 +.010 .154 1050 ---- ---- ---- ---- .176 +.010 .166 1075 ---- ---- ---- ---- .189 +.012 .177 1100 ---- ---- ---- ---- .202 +.012 .190 1125 ---- ---- ---- ---- .215 +.013 .202 1150 ---- ---- ---- ---- .229 +.014 .215 1175 ---- ---- ---- ---- .244 +.015 .229 1200 ---- ---- ---- ---- .259 +.016 .243 1225 ---- ---- ---- ---- .274 +.016 .258 1250 ---- ---- ---- ---- .290 +.017 .273 1275 ---- ---- ---- ---- .307 +.019 .288 1300 ---- ---- ---- ---- .324 +.020 .304 1325 ---- ---- ---- ---- .341 +.021 .320 1350 ---- ---- ---- ---- .359 +.022 .337 1375 ---- ---- ---- ---- .378 +.024 .354 1400 ---- ---- ---- ---- .397 +.025 .372 1425 ---- ---- ---- ---- .417 +.026 .391 1450 ---- ---- ---- ---- .437 +.028 .409 1475 ---- ---- ---- ---- .458 +.029 .429 1500 ---- ---- ---- ---- .479 +.030 .449 1525 ---- ---- ---- ---- .501 +.032 .469 1550 ---- ---- ---- ---- .524 +.033 .491 1575 ---- ---- ---- ---- .548 +.035 .513 1600 ---- ---- ---- ---- .573 +.037 .536 1625 ---- ---- ---- ---- .599 +.039 .560 1650 ---- ---- ---- ---- .627 +.041 .586 1675 ---- ---- ---- ---- .656 +.043 .613 1700 ---- ---- ---- ---- .686 +.044 .642 1725 ---- ---- ---- ---- .719 +.047 .672 1750 ---- ---- ---- ---- .754 +.049 .705 1775 ---- ---- ---- ---- .791 +.051 .740 1800 ---- ---- ---- ---- .830 +.054 .776 1825 ---- ---- ---- ---- .872 +.057 .815 1850 ---- ---- ---- ---- .916 +.059 .857 1875 ---- ---- ---- ---- .963 +.062 .901 1900 ---- ---- ---- ---- 1.012 +.064 .948 1925 ---- ---- ---- ---- 1.065 +.068 .997 1950 ---- ---- ---- ---- 1.120 +.071 1.049 1975 ---- ---- ---- ---- 1.178 +.074 1.104 2000 ---- ---- ---- ---- 1.239 +.078 1.161 2025 ---- ---- ---- ---- 1.303 +.081 1.222 2050 ---- ---- ---- ---- 1.370 +.084 1.286 2075 ---- ---- ---- ---- 1.441 +.088 1.353 2100 ---- ---- ---- ---- 1.515 +.092 1.423 2125 ---- ---- ---- ---- 1.593 +.096 1.497 2150 ---- ---- ---- ---- 1.674 +.099 1.575 2175 ---- ---- ---- ---- 1.759 +.103 1.656 2200 ---- ---- ---- ---- 1.848 +.107 1.741 2225 ---- ---- ---- ---- 1.942 +.112 1.830 2250 ---- ---- ---- ---- 2.039 +.116 1.923 2275 ---- ---- ---- ---- 2.140 +.120 2.020 2300 ---- ---- ---- ---- 2.246 +.124 2.122 2325 ---- ---- ---- ---- 2.356 +.128 2.228 2350 ---- ---- ---- ---- 2.471 +.133 2.338 2375 ---- ---- ---- ---- 2.590 +.138 2.452 2400 ---- ---- ---- ---- 2.713 +.142 2.571 2425 ---- ---- ---- ---- 2.840 +.146 2.694 2450 ---- ---- ---- ---- 2.972 +.150 2.822 2475 ---- ---- ---- ---- 3.108 +.155 2.953 2500 ---- ---- ---- ---- 3.247 +.158 3.089 2525 ---- ---- ---- ---- 3.391 +.163 3.228 2550 ---- ---- ---- ---- 3.539 +.167 3.372 2575 ---- ---- ---- ---- 3.690 +.171 3.519 2600 ---- ---- ---- ---- 3.845 +.175 3.670 2625 ---- ---- ---- ---- 4.004 +.179 3.825 2650 ---- ---- ---- ---- 4.166 +.183 3.983 2675 ---- ---- ---- ---- 4.332 +.187 4.145 2700 ---- ---- ---- ---- 4.500 +.191 4.309 2725 ---- ---- ---- ---- 4.672 +.195 4.477 2750 ---- ---- ---- ---- 4.846 +.198 4.648 2775 ---- ---- ---- ---- 5.023 +.202 4.821 2800 ---- ---- ---- ---- 5.202 +.205 4.997 2825 ---- ---- ---- ---- 5.384 +.209 5.175 2850 ---- ---- ---- ---- 5.568 +.212 5.356 2875 ---- ---- ---- ---- 5.754 +.216 5.538 2900 ---- ---- ---- ---- 5.942 +.219 5.723 2925 ---- ---- ---- ---- 6.131 +.221 5.910 2950 ---- ---- ---- ---- 6.323 +.225 6.098 2975 ---- ---- ---- ---- 6.516 +.227 6.289 3000 ---- ---- ---- ---- 6.711 +.230 6.481 3025 ---- ---- ---- ---- 6.908 +.234 6.674 3050 ---- ---- ---- ---- 7.106 +.236 6.870 3075 ---- ---- ---- ---- 7.305 +.239 7.066 3100 ---- ---- ---- ---- 7.506 +.242 7.264 3125 ---- ---- ---- ---- 7.708 +.245 7.463 3150 ---- ---- ---- ---- 7.911 +.247 7.664 3175 ---- ---- ---- ---- 8.115 +.250 7.865 3200 ---- ---- ---- ---- 8.321 +.253 8.068 3225 ---- ---- ---- ---- 8.527 +.255 8.272 3250 ---- ---- ---- ---- 8.734 +.257 8.477 3275 ---- ---- ---- ---- 8.942 +.259 8.683 3300 ---- ---- ---- ---- 9.152 +.262 8.890 3325 ---- ---- ---- ---- 9.362 +.264 9.098 3350 ---- ---- ---- ---- 9.573 +.267 9.306 3375 ---- ---- ---- ---- 9.785 +.269 9.516 3400 ---- ---- ---- ---- 9.997 +.271 9.726 3425 ---- ---- ---- ---- 10.211 +.273 9.938 3450 ---- ---- ---- ---- 10.425 +.275 10.150 3475 ---- ---- ---- ---- 10.640 +.277 10.363 3500 ---- ---- ---- ---- 10.855 +.279 10.576 3525 ---- ---- ---- ---- 11.072 +.281 10.791 3550 ---- ---- ---- ---- 11.289 +.283 11.006 3575 ---- ---- ---- ---- 11.507 +.285 11.222 3600 ---- ---- ---- ---- 11.726 +.287 11.439 3625 ---- ---- ---- ---- 11.945 +.289 11.656 3650 ---- ---- ---- ---- 12.166 +.291 11.875 3675 ---- ---- ---- ---- 12.386 +.292 12.094 3700 ---- ---- ---- ---- 12.608 +.294 12.314 3725 ---- ---- ---- ---- 12.830 +.296 12.534 3750 ---- ---- ---- ---- 13.053 +.297 12.756 3775 ---- ---- ---- ---- 13.277 +.299 12.978 3800 ---- ---- ---- ---- 13.501 +.301 13.200 3825 ---- ---- ---- ---- 13.726 +.303 13.423 3850 ---- ---- ---- ---- 13.952 +.305 13.647 3875 ---- ---- ---- ---- 14.178 +.306 13.872 3900 ---- ---- ---- ---- 14.404 +.307 14.097 3925 ---- ---- ---- ---- 14.631 +.308 14.323 3950 ---- ---- ---- ---- 14.859 +.310 14.549 3975 ---- ---- ---- ---- 15.087 +.311 14.776 4000 ---- ---- ---- ---- 15.316 +.313 15.003 4025 ---- ---- ---- ---- 15.545 +.314 15.231 4050 ---- ---- ---- ---- 15.775 +.316 15.459 4075 ---- ---- ---- ---- 16.005 +.317 15.688 4100 ---- ---- ---- ---- 16.236 +.319 15.917 4125 ---- ---- ---- ---- 16.467 +.320 16.147 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .195 +.010 .185 950 ---- ---- ---- ---- .209 +.011 .198 975 ---- ---- ---- ---- .224 +.012 .212 1000 ---- ---- ---- ---- .239 +.012 .227 1025 ---- ---- ---- ---- .254 +.012 .242 1050 ---- ---- ---- ---- .271 +.014 .257 1075 ---- ---- ---- ---- .287 +.014 .273 1100 ---- ---- ---- ---- .305 +.016 .289 1125 ---- ---- ---- ---- .322 +.016 .306 1150 ---- ---- ---- ---- .340 +.017 .323 1175 ---- ---- ---- ---- .359 +.019 .340 1200 ---- ---- ---- ---- .378 +.020 .358 1225 ---- ---- ---- ---- .398 +.021 .377 1250 ---- ---- ---- ---- .418 +.022 .396 1275 ---- ---- ---- ---- .438 +.023 .415 1300 ---- ---- ---- ---- .459 +.024 .435 1325 ---- ---- ---- ---- .481 +.026 .455 1350 ---- ---- ---- ---- .502 +.026 .476 1375 ---- ---- ---- ---- .525 +.028 .497 1400 ---- ---- ---- ---- .548 +.029 .519 1425 ---- ---- ---- ---- .571 +.030 .541 1450 ---- ---- ---- ---- .595 +.032 .563 1475 ---- ---- ---- ---- .619 +.033 .586 1500 ---- ---- ---- ---- .644 +.035 .609 1525 ---- ---- ---- ---- .670 +.037 .633 1550 ---- ---- ---- ---- .696 +.038 .658 1575 ---- ---- ---- ---- .723 +.039 .684 1600 ---- ---- ---- ---- .752 +.042 .710 1625 ---- ---- ---- ---- .781 +.043 .738 1650 ---- ---- ---- ---- .812 +.045 .767 1675 ---- ---- ---- ---- .845 +.047 .798 1700 ---- ---- ---- ---- .879 +.049 .830 1725 ---- ---- ---- ---- .916 +.052 .864 1750 ---- ---- ---- ---- .954 +.053 .901 1775 ---- ---- ---- ---- .995 +.056 .939 1800 ---- ---- ---- ---- 1.038 +.058 .980 1825 ---- ---- ---- ---- 1.084 +.061 1.023 1850 ---- ---- ---- ---- 1.132 +.064 1.068 1875 ---- ---- ---- ---- 1.183 +.066 1.117 1900 ---- ---- ---- ---- 1.236 +.069 1.167 1925 ---- ---- ---- ---- 1.292 +.071 1.221 1950 ---- ---- ---- ---- 1.351 +.074 1.277 1975 ---- ---- ---- ---- 1.413 +.077 1.336 2000 ---- ---- ---- ---- 1.478 +.080 1.398 2025 ---- ---- ---- ---- 1.546 +.084 1.462 2050 ---- ---- ---- ---- 1.617 +.087 1.530 2075 ---- ---- ---- ---- 1.691 +.090 1.601 2100 ---- ---- ---- ---- 1.769 +.094 1.675 2125 ---- ---- ---- ---- 1.850 +.097 1.753 2150 ---- ---- ---- ---- 1.935 +.101 1.834 2175 ---- ---- ---- ---- 2.024 +.105 1.919 2200 ---- ---- ---- ---- 2.116 +.108 2.008 2225 ---- ---- ---- ---- 2.212 +.112 2.100 2250 ---- ---- ---- ---- 2.312 +.115 2.197 2275 ---- ---- ---- ---- 2.417 +.120 2.297 2300 ---- ---- ---- ---- 2.525 +.123 2.402 2325 ---- ---- ---- ---- 2.638 +.127 2.511 2350 ---- ---- ---- ---- 2.755 +.131 2.624 2375 ---- ---- ---- ---- 2.877 +.135 2.742 2400 ---- ---- ---- ---- 3.002 +.138 2.864 2425 ---- ---- ---- ---- 3.132 +.143 2.989 2450 ---- ---- ---- ---- 3.266 +.147 3.119 2475 ---- ---- ---- ---- 3.403 +.150 3.253 2500 ---- ---- ---- ---- 3.545 +.154 3.391 2525 ---- ---- ---- ---- 3.690 +.157 3.533 2550 ---- ---- ---- ---- 3.840 +.162 3.678 2575 ---- ---- ---- ---- 3.993 +.165 3.828 2600 ---- ---- ---- ---- 4.149 +.168 3.981 2625 ---- ---- ---- ---- 4.309 +.172 4.137 2650 ---- ---- ---- ---- 4.473 +.176 4.297 2675 ---- ---- ---- ---- 4.639 +.179 4.460 2700 ---- ---- ---- ---- 4.809 +.183 4.626 2725 ---- ---- ---- ---- 4.981 +.186 4.795 2750 ---- ---- ---- ---- 5.156 +.189 4.967 2775 ---- ---- ---- ---- 5.334 +.193 5.141 2800 ---- ---- ---- ---- 5.514 +.196 5.318 2825 ---- ---- ---- ---- 5.696 +.199 5.497 2850 ---- ---- ---- ---- 5.880 +.201 5.679 2875 ---- ---- ---- ---- 6.066 +.204 5.862 2900 ---- ---- ---- ---- 6.254 +.207 6.047 2925 ---- ---- ---- ---- 6.444 +.210 6.234 2950 ---- ---- ---- ---- 6.636 +.213 6.423 2975 ---- ---- ---- ---- 6.829 +.215 6.614 3000 ---- ---- ---- ---- 7.024 +.218 6.806 3025 ---- ---- ---- ---- 7.220 +.220 7.000 3050 ---- ---- ---- ---- 7.418 +.223 7.195 3075 ---- ---- ---- ---- 7.617 +.226 7.391 3100 ---- ---- ---- ---- 7.817 +.228 7.589 3125 ---- ---- ---- ---- 8.018 +.230 7.788 3150 ---- ---- ---- ---- 8.221 +.233 7.988 3175 ---- ---- ---- ---- 8.424 +.235 8.189 3200 ---- ---- ---- ---- 8.629 +.238 8.391 3225 ---- ---- ---- ---- 8.834 +.239 8.595 3250 ---- ---- ---- ---- 9.040 +.241 8.799 3275 ---- ---- ---- ---- 9.248 +.244 9.004 3300 ---- ---- ---- ---- 9.456 +.246 9.210 3325 ---- ---- ---- ---- 9.665 +.248 9.417 3350 ---- ---- ---- ---- 9.875 +.250 9.625 3375 ---- ---- ---- ---- 10.085 +.252 9.833 3400 ---- ---- ---- ---- 10.297 +.255 10.042 3425 ---- ---- ---- ---- 10.509 +.256 10.253 3450 ---- ---- ---- ---- 10.721 +.258 10.463 3475 ---- ---- ---- ---- 10.935 +.260 10.675 3500 ---- ---- ---- ---- 11.149 +.262 10.887 3525 ---- ---- ---- ---- 11.364 +.263 11.101 3550 ---- ---- ---- ---- 11.580 +.266 11.314 3575 ---- ---- ---- ---- 11.796 +.267 11.529 3600 ---- ---- ---- ---- 12.013 +.269 11.744 3625 ---- ---- ---- ---- 12.231 +.270 11.961 3650 ---- ---- ---- ---- 12.450 +.273 12.177 3675 ---- ---- ---- ---- 12.669 +.274 12.395 3700 ---- ---- ---- ---- 12.889 +.276 12.613 3725 ---- ---- ---- ---- 13.109 +.277 12.832 3750 ---- ---- ---- ---- 13.331 +.279 13.052 3775 ---- ---- ---- ---- 13.553 +.280 13.273 3800 ---- ---- ---- ---- 13.775 +.281 13.494 3825 ---- ---- ---- ---- 13.999 +.284 13.715 3850 ---- ---- ---- ---- 14.222 +.284 13.938 3875 ---- ---- ---- ---- 14.447 +.286 14.161 3900 ---- ---- ---- ---- 14.672 +.288 14.384 3925 ---- ---- ---- ---- 14.897 +.289 14.608 3950 ---- ---- ---- ---- 15.123 +.290 14.833 3975 ---- ---- ---- ---- 15.350 +.292 15.058 4000 ---- ---- ---- ---- 15.577 +.293 15.284 4025 ---- ---- ---- ---- 15.805 +.295 15.510 4050 ---- ---- ---- ---- 16.033 +.296 15.737 4075 ---- ---- ---- ---- 16.261 +.296 15.965 4100 ---- ---- ---- ---- 16.490 +.298 16.192 4125 ---- ---- ---- ---- 16.720 +.299 16.421 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .424 +.016 .408 1050 ---- ---- ---- ---- .447 +.018 .429 1075 ---- ---- ---- ---- .470 +.019 .451 1100 ---- ---- ---- ---- .493 +.019 .474 1125 ---- ---- ---- ---- .517 +.020 .497 1150 ---- ---- ---- ---- .541 +.021 .520 1175 ---- ---- ---- ---- .566 +.023 .543 1200 ---- ---- ---- ---- .591 +.024 .567 1225 ---- ---- ---- ---- .616 +.025 .591 1250 ---- ---- ---- ---- .642 +.026 .616 1275 ---- ---- ---- ---- .668 +.027 .641 1300 ---- ---- ---- ---- .694 +.028 .666 1325 ---- ---- ---- ---- .721 +.029 .692 1350 ---- ---- ---- ---- .748 +.030 .718 1375 ---- ---- ---- ---- .776 +.032 .744 1400 ---- ---- ---- ---- .804 +.034 .770 1425 ---- ---- ---- ---- .832 +.035 .797 1450 ---- ---- ---- ---- .860 +.035 .825 1475 ---- ---- ---- ---- .889 +.037 .852 1500 ---- ---- ---- ---- .919 +.039 .880 1525 ---- ---- ---- ---- .948 +.040 .908 1550 ---- ---- ---- ---- .978 +.041 .937 1575 ---- ---- ---- ---- 1.008 +.043 .965 1600 ---- ---- ---- ---- 1.039 +.044 .995 1625 ---- ---- ---- ---- 1.071 +.047 1.024 1650 ---- ---- ---- ---- 1.103 +.048 1.055 1675 ---- ---- ---- ---- 1.136 +.050 1.086 1700 ---- ---- ---- ---- 1.170 +.052 1.118 1725 ---- ---- ---- ---- 1.205 +.053 1.152 1750 ---- ---- ---- ---- 1.242 +.055 1.187 1775 ---- ---- ---- ---- 1.280 +.057 1.223 1800 ---- ---- ---- ---- 1.321 +.059 1.262 1825 ---- ---- ---- ---- 1.363 +.061 1.302 1850 ---- ---- ---- ---- 1.408 +.063 1.345 1875 ---- ---- ---- ---- 1.456 +.066 1.390 1900 ---- ---- ---- ---- 1.506 +.068 1.438 1925 ---- ---- ---- ---- 1.558 +.070 1.488 1950 ---- ---- ---- ---- 1.613 +.072 1.541 1975 ---- ---- ---- ---- 1.671 +.075 1.596 2000 ---- ---- ---- ---- 1.732 +.078 1.654 2025 ---- ---- ---- ---- 1.796 +.081 1.715 2050 ---- ---- ---- ---- 1.862 +.083 1.779 2075 ---- ---- ---- ---- 1.931 +.085 1.846 2100 ---- ---- ---- ---- 2.004 +.089 1.915 2125 ---- ---- ---- ---- 2.079 +.092 1.987 2150 ---- ---- ---- ---- 2.158 +.095 2.063 2175 ---- ---- ---- ---- 2.239 +.098 2.141 2200 ---- ---- ---- ---- 2.324 +.101 2.223 2225 ---- ---- ---- ---- 2.412 +.103 2.309 2250 ---- ---- ---- ---- 2.504 +.107 2.397 2275 ---- ---- ---- ---- 2.600 +.110 2.490 2300 ---- ---- ---- ---- 2.699 +.113 2.586 2325 ---- ---- ---- ---- 2.803 +.117 2.686 2350 ---- ---- ---- ---- 2.910 +.120 2.790 2375 ---- ---- ---- ---- 3.021 +.123 2.898 2400 ---- ---- ---- ---- 3.136 +.126 3.010 2425 ---- ---- ---- ---- 3.256 +.130 3.126 2450 ---- ---- ---- ---- 3.380 +.133 3.247 2475 ---- ---- ---- ---- 3.508 +.137 3.371 2500 ---- ---- ---- ---- 3.639 +.139 3.500 2525 ---- ---- ---- ---- 3.775 +.143 3.632 2550 ---- ---- ---- ---- 3.915 +.146 3.769 2575 ---- ---- ---- ---- 4.059 +.150 3.909 2600 ---- ---- ---- ---- 4.206 +.152 4.054 2625 ---- ---- ---- ---- 4.358 +.156 4.202 2650 ---- ---- ---- ---- 4.512 +.159 4.353 2675 ---- ---- ---- ---- 4.671 +.162 4.509 2700 ---- ---- ---- ---- 4.833 +.165 4.668 2725 ---- ---- ---- ---- 4.998 +.168 4.830 2750 ---- ---- ---- ---- 5.166 +.171 4.995 2775 ---- ---- ---- ---- 5.337 +.173 5.164 2800 ---- ---- ---- ---- 5.511 +.176 5.335 2825 ---- ---- ---- ---- 5.688 +.179 5.509 2850 ---- ---- ---- ---- 5.867 +.182 5.685 2875 ---- ---- ---- ---- 6.049 +.184 5.865 2900 ---- ---- ---- ---- 6.233 +.187 6.046 2925 ---- ---- ---- ---- 6.419 +.190 6.229 2950 ---- ---- ---- ---- 6.607 +.192 6.415 2975 ---- ---- ---- ---- 6.796 +.194 6.602 3000 ---- ---- ---- ---- 6.988 +.197 6.791 3025 ---- ---- ---- ---- 7.181 +.200 6.981 3050 ---- ---- ---- ---- 7.375 +.201 7.174 3075 ---- ---- ---- ---- 7.571 +.203 7.368 3100 ---- ---- ---- ---- 7.769 +.206 7.563 3125 ---- ---- ---- ---- 7.967 +.208 7.759 3150 ---- ---- ---- ---- 8.167 +.210 7.957 3175 ---- ---- ---- ---- 8.368 +.212 8.156 3200 ---- ---- ---- ---- 8.570 +.214 8.356 3225 ---- ---- ---- ---- 8.774 +.217 8.557 3250 ---- ---- ---- ---- 8.978 +.218 8.760 3275 ---- ---- ---- ---- 9.183 +.220 8.963 3300 ---- ---- ---- ---- 9.388 +.221 9.167 3325 ---- ---- ---- ---- 9.595 +.224 9.371 3350 ---- ---- ---- ---- 9.803 +.226 9.577 3375 ---- ---- ---- ---- 10.011 +.227 9.784 3400 ---- ---- ---- ---- 10.220 +.229 9.991 3425 ---- ---- ---- ---- 10.430 +.231 10.199 3450 ---- ---- ---- ---- 10.640 +.232 10.408 3475 ---- ---- ---- ---- 10.851 +.234 10.617 3500 ---- ---- ---- ---- 11.063 +.236 10.827 3525 ---- ---- ---- ---- 11.275 +.237 11.038 3550 ---- ---- ---- ---- 11.488 +.239 11.249 3575 ---- ---- ---- ---- 11.702 +.241 11.461 3600 ---- ---- ---- ---- 11.916 +.242 11.674 3625 ---- ---- ---- ---- 12.131 +.244 11.887 3650 ---- ---- ---- ---- 12.347 +.246 12.101 3675 ---- ---- ---- ---- 12.563 +.247 12.316 3700 ---- ---- ---- ---- 12.780 +.248 12.532 3725 ---- ---- ---- ---- 12.997 +.249 12.748 3750 ---- ---- ---- ---- 13.216 +.251 12.965 3775 ---- ---- ---- ---- 13.435 +.253 13.182 3800 ---- ---- ---- ---- 13.654 +.254 13.400 3825 ---- ---- ---- ---- 13.874 +.255 13.619 3850 ---- ---- ---- ---- 14.095 +.256 13.839 3875 ---- ---- ---- ---- 14.317 +.258 14.059 3900 ---- ---- ---- ---- 14.539 +.259 14.280 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .535 +.018 .517 1050 ---- ---- ---- ---- .561 +.019 .542 1075 ---- ---- ---- ---- .587 +.020 .567 1100 ---- ---- ---- ---- .614 +.022 .592 1125 ---- ---- ---- ---- .641 +.023 .618 1150 ---- ---- ---- ---- .668 +.023 .645 1175 ---- ---- ---- ---- .696 +.025 .671 1200 ---- ---- ---- ---- .724 +.026 .698 1225 ---- ---- ---- ---- .752 +.026 .726 1250 ---- ---- ---- ---- .781 +.028 .753 1275 ---- ---- ---- ---- .810 +.029 .781 1300 ---- ---- ---- ---- .839 +.030 .809 1325 ---- ---- ---- ---- .869 +.032 .837 1350 ---- ---- ---- ---- .899 +.033 .866 1375 ---- ---- ---- ---- .929 +.034 .895 1400 ---- ---- ---- ---- .959 +.035 .924 1425 ---- ---- ---- ---- .990 +.037 .953 1450 ---- ---- ---- ---- 1.021 +.038 .983 1475 ---- ---- ---- ---- 1.052 +.039 1.013 1500 ---- ---- ---- ---- 1.083 +.040 1.043 1525 ---- ---- ---- ---- 1.115 +.042 1.073 1550 ---- ---- ---- ---- 1.147 +.044 1.103 1575 ---- ---- ---- ---- 1.179 +.045 1.134 1600 ---- ---- ---- ---- 1.212 +.047 1.165 1625 ---- ---- ---- ---- 1.245 +.048 1.197 1650 ---- ---- ---- ---- 1.279 +.050 1.229 1675 ---- ---- ---- ---- 1.314 +.052 1.262 1700 ---- ---- ---- ---- 1.349 +.053 1.296 1725 ---- ---- ---- ---- 1.386 +.055 1.331 1750 ---- ---- ---- ---- 1.425 +.057 1.368 1775 ---- ---- ---- ---- 1.465 +.059 1.406 1800 ---- ---- ---- ---- 1.507 +.061 1.446 1825 ---- ---- ---- ---- 1.551 +.062 1.489 1850 ---- ---- ---- ---- 1.598 +.065 1.533 1875 ---- ---- ---- ---- 1.647 +.067 1.580 1900 ---- ---- ---- ---- 1.699 +.069 1.630 1925 ---- ---- ---- ---- 1.753 +.071 1.682 1950 ---- ---- ---- ---- 1.810 +.073 1.737 1975 ---- ---- ---- ---- 1.870 +.076 1.794 2000 ---- ---- ---- ---- 1.933 +.079 1.854 2025 ---- ---- ---- ---- 1.998 +.081 1.917 2050 ---- ---- ---- ---- 2.066 +.083 1.983 2075 ---- ---- ---- ---- 2.138 +.087 2.051 2100 ---- ---- ---- ---- 2.212 +.089 2.123 2125 ---- ---- ---- ---- 2.289 +.092 2.197 2150 ---- ---- ---- ---- 2.369 +.094 2.275 2175 ---- ---- ---- ---- 2.452 +.097 2.355 2200 ---- ---- ---- ---- 2.539 +.100 2.439 2225 ---- ---- ---- ---- 2.629 +.103 2.526 2250 ---- ---- ---- ---- 2.722 +.106 2.616 2275 ---- ---- ---- ---- 2.820 +.109 2.711 2300 ---- ---- ---- ---- 2.920 +.111 2.809 2325 ---- ---- ---- ---- 3.025 +.115 2.910 2350 ---- ---- ---- ---- 3.134 +.118 3.016 2375 ---- ---- ---- ---- 3.247 +.121 3.126 2400 ---- ---- ---- ---- 3.363 +.123 3.240 2425 ---- ---- ---- ---- 3.484 +.127 3.357 2450 ---- ---- ---- ---- 3.610 +.130 3.480 2475 ---- ---- ---- ---- 3.739 +.133 3.606 2500 ---- ---- ---- ---- 3.872 +.136 3.736 2525 ---- ---- ---- ---- 4.009 +.139 3.870 2550 ---- ---- ---- ---- 4.150 +.142 4.008 2575 ---- ---- ---- ---- 4.295 +.145 4.150 2600 ---- ---- ---- ---- 4.444 +.148 4.296 2625 ---- ---- ---- ---- 4.596 +.151 4.445 2650 ---- ---- ---- ---- 4.752 +.153 4.599 2675 ---- ---- ---- ---- 4.912 +.157 4.755 2700 ---- ---- ---- ---- 5.075 +.159 4.916 2725 ---- ---- ---- ---- 5.241 +.162 5.079 2750 ---- ---- ---- ---- 5.410 +.164 5.246 2775 ---- ---- ---- ---- 5.583 +.167 5.416 2800 ---- ---- ---- ---- 5.758 +.170 5.588 2825 ---- ---- ---- ---- 5.935 +.172 5.763 2850 ---- ---- ---- ---- 6.116 +.175 5.941 2875 ---- ---- ---- ---- 6.298 +.177 6.121 2900 ---- ---- ---- ---- 6.483 +.179 6.304 2925 ---- ---- ---- ---- 6.670 +.182 6.488 2950 ---- ---- ---- ---- 6.858 +.184 6.674 2975 ---- ---- ---- ---- 7.049 +.186 6.863 3000 ---- ---- ---- ---- 7.241 +.189 7.052 3025 ---- ---- ---- ---- 7.434 +.190 7.244 3050 ---- ---- ---- ---- 7.630 +.193 7.437 3075 ---- ---- ---- ---- 7.826 +.194 7.632 3100 ---- ---- ---- ---- 8.024 +.196 7.828 3125 ---- ---- ---- ---- 8.223 +.198 8.025 3150 ---- ---- ---- ---- 8.424 +.201 8.223 3175 ---- ---- ---- ---- 8.625 +.202 8.423 3200 ---- ---- ---- ---- 8.828 +.205 8.623 3225 ---- ---- ---- ---- 9.031 +.206 8.825 3250 ---- ---- ---- ---- 9.235 +.207 9.028 3275 ---- ---- ---- ---- 9.440 +.209 9.231 3300 ---- ---- ---- ---- 9.646 +.211 9.435 3325 ---- ---- ---- ---- 9.853 +.213 9.640 3350 ---- ---- ---- ---- 10.061 +.215 9.846 3375 ---- ---- ---- ---- 10.269 +.216 10.053 3400 ---- ---- ---- ---- 10.478 +.218 10.260 3425 ---- ---- ---- ---- 10.688 +.219 10.469 3450 ---- ---- ---- ---- 10.898 +.221 10.677 3475 ---- ---- ---- ---- 11.109 +.222 10.887 3500 ---- ---- ---- ---- 11.321 +.224 11.097 3525 ---- ---- ---- ---- 11.533 +.225 11.308 3550 ---- ---- ---- ---- 11.746 +.227 11.519 3575 ---- ---- ---- ---- 11.959 +.228 11.731 3600 ---- ---- ---- ---- 12.173 +.230 11.943 3625 ---- ---- ---- ---- 12.388 +.231 12.157 3650 ---- ---- ---- ---- 12.603 +.232 12.371 3675 ---- ---- ---- ---- 12.819 +.234 12.585 3700 ---- ---- ---- ---- 13.036 +.236 12.800 3725 ---- ---- ---- ---- 13.253 +.237 13.016 3750 ---- ---- ---- ---- 13.471 +.238 13.233 3775 ---- ---- ---- ---- 13.689 +.239 13.450 3800 ---- ---- ---- ---- 13.908 +.240 13.668 3825 ---- ---- ---- ---- 14.128 +.241 13.887 3850 ---- ---- ---- ---- 14.349 +.243 14.106 3875 ---- ---- ---- ---- 14.570 +.244 14.326 3900 ---- ---- ---- ---- 14.791 +.245 14.546 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .692 +.020 .672 1050 ---- ---- ---- ---- .722 +.021 .701 1075 ---- ---- ---- ---- .753 +.023 .730 1100 ---- ---- ---- ---- .784 +.024 .760 1125 ---- ---- ---- ---- .815 +.025 .790 1150 ---- ---- ---- ---- .846 +.026 .820 1175 ---- ---- ---- ---- .878 +.027 .851 1200 ---- ---- ---- ---- .910 +.028 .882 1225 ---- ---- ---- ---- .942 +.029 .913 1250 ---- ---- ---- ---- .974 +.030 .944 1275 ---- ---- ---- ---- 1.006 +.031 .975 1300 ---- ---- ---- ---- 1.039 +.032 1.007 1325 ---- ---- ---- ---- 1.072 +.034 1.038 1350 ---- ---- ---- ---- 1.105 +.035 1.070 1375 ---- ---- ---- ---- 1.138 +.036 1.102 1400 ---- ---- ---- ---- 1.172 +.038 1.134 1425 ---- ---- ---- ---- 1.205 +.039 1.166 1450 ---- ---- ---- ---- 1.239 +.040 1.199 1475 ---- ---- ---- ---- 1.273 +.042 1.231 1500 ---- ---- ---- ---- 1.307 +.043 1.264 1525 ---- ---- ---- ---- 1.341 +.045 1.296 1550 ---- ---- ---- ---- 1.375 +.046 1.329 1575 ---- ---- ---- ---- 1.409 +.047 1.362 1600 ---- ---- ---- ---- 1.444 +.049 1.395 1625 ---- ---- ---- ---- 1.479 +.050 1.429 1650 ---- ---- ---- ---- 1.515 +.052 1.463 1675 ---- ---- ---- ---- 1.552 +.054 1.498 1700 ---- ---- ---- ---- 1.589 +.055 1.534 1725 ---- ---- ---- ---- 1.628 +.057 1.571 1750 ---- ---- ---- ---- 1.669 +.059 1.610 1775 ---- ---- ---- ---- 1.710 +.060 1.650 1800 ---- ---- ---- ---- 1.754 +.062 1.692 1825 ---- ---- ---- ---- 1.801 +.065 1.736 1850 ---- ---- ---- ---- 1.849 +.066 1.783 1875 ---- ---- ---- ---- 1.900 +.068 1.832 1900 ---- ---- ---- ---- 1.954 +.070 1.884 1925 ---- ---- ---- ---- 2.011 +.073 1.938 1950 ---- ---- ---- ---- 2.070 +.075 1.995 1975 ---- ---- ---- ---- 2.132 +.077 2.055 2000 ---- ---- ---- ---- 2.196 +.078 2.118 2025 ---- ---- ---- ---- 2.264 +.081 2.183 2050 ---- ---- ---- ---- 2.334 +.083 2.251 2075 ---- ---- ---- ---- 2.408 +.086 2.322 2100 ---- ---- ---- ---- 2.484 +.089 2.395 2125 ---- ---- ---- ---- 2.563 +.091 2.472 2150 ---- ---- ---- ---- 2.645 +.093 2.552 2175 ---- ---- ---- ---- 2.731 +.096 2.635 2200 ---- ---- ---- ---- 2.819 +.099 2.720 2225 ---- ---- ---- ---- 2.911 +.101 2.810 2250 ---- ---- ---- ---- 3.007 +.104 2.903 2275 ---- ---- ---- ---- 3.106 +.107 2.999 2300 ---- ---- ---- ---- 3.209 +.110 3.099 2325 ---- ---- ---- ---- 3.315 +.112 3.203 2350 ---- ---- ---- ---- 3.426 +.115 3.311 2375 ---- ---- ---- ---- 3.541 +.118 3.423 2400 ---- ---- ---- ---- 3.659 +.120 3.539 2425 ---- ---- ---- ---- 3.782 +.123 3.659 2450 ---- ---- ---- ---- 3.909 +.126 3.783 2475 ---- ---- ---- ---- 4.040 +.129 3.911 2500 ---- ---- ---- ---- 4.175 +.131 4.044 2525 ---- ---- ---- ---- 4.314 +.134 4.180 2550 ---- ---- ---- ---- 4.457 +.137 4.320 2575 ---- ---- ---- ---- 4.604 +.140 4.464 2600 ---- ---- ---- ---- 4.754 +.142 4.612 2625 ---- ---- ---- ---- 4.908 +.145 4.763 2650 ---- ---- ---- ---- 5.066 +.147 4.919 2675 ---- ---- ---- ---- 5.227 +.149 5.078 2700 ---- ---- ---- ---- 5.392 +.152 5.240 2725 ---- ---- ---- ---- 5.560 +.155 5.405 2750 ---- ---- ---- ---- 5.731 +.157 5.574 2775 ---- ---- ---- ---- 5.905 +.160 5.745 2800 ---- ---- ---- ---- 6.081 +.161 5.920 2825 ---- ---- ---- ---- 6.261 +.164 6.097 2850 ---- ---- ---- ---- 6.442 +.166 6.276 2875 ---- ---- ---- ---- 6.627 +.169 6.458 2900 ---- ---- ---- ---- 6.813 +.171 6.642 2925 ---- ---- ---- ---- 7.001 +.172 6.829 2950 ---- ---- ---- ---- 7.191 +.174 7.017 2975 ---- ---- ---- ---- 7.382 +.176 7.206 3000 ---- ---- ---- ---- 7.576 +.178 7.398 3025 ---- ---- ---- ---- 7.771 +.180 7.591 3050 ---- ---- ---- ---- 7.967 +.182 7.785 3075 ---- ---- ---- ---- 8.165 +.184 7.981 3100 ---- ---- ---- ---- 8.364 +.186 8.178 3125 ---- ---- ---- ---- 8.564 +.187 8.377 3150 ---- ---- ---- ---- 8.765 +.189 8.576 3175 ---- ---- ---- ---- 8.967 +.190 8.777 3200 ---- ---- ---- ---- 9.171 +.192 8.979 3225 ---- ---- ---- ---- 9.375 +.194 9.181 3250 ---- ---- ---- ---- 9.580 +.195 9.385 3275 ---- ---- ---- ---- 9.786 +.197 9.589 3300 ---- ---- ---- ---- 9.992 +.198 9.794 3325 ---- ---- ---- ---- 10.200 +.200 10.000 3350 ---- ---- ---- ---- 10.408 +.201 10.207 3375 ---- ---- ---- ---- 10.617 +.203 10.414 3400 ---- ---- ---- ---- 10.826 +.204 10.622 3425 ---- ---- ---- ---- 11.036 +.205 10.831 3450 ---- ---- ---- ---- 11.247 +.207 11.040 3475 ---- ---- ---- ---- 11.458 +.208 11.250 3500 ---- ---- ---- ---- 11.670 +.209 11.461 3525 ---- ---- ---- ---- 11.882 +.210 11.672 3550 ---- ---- ---- ---- 12.095 +.212 11.883 3575 ---- ---- ---- ---- 12.309 +.214 12.095 3600 ---- ---- ---- ---- 12.523 +.215 12.308 3625 ---- ---- ---- ---- 12.738 +.216 12.522 3650 ---- ---- ---- ---- 12.953 +.217 12.736 3675 ---- ---- ---- ---- 13.169 +.218 12.951 3700 ---- ---- ---- ---- 13.386 +.220 13.166 3725 ---- ---- ---- ---- 13.603 +.221 13.382 3750 ---- ---- ---- ---- 13.821 +.222 13.599 3775 ---- ---- ---- ---- 14.039 +.223 13.816 3800 ---- ---- ---- ---- 14.258 +.224 14.034 3825 ---- ---- ---- ---- 14.478 +.225 14.253 3850 ---- ---- ---- ---- 14.698 +.226 14.472 3875 ---- ---- ---- ---- 14.919 +.227 14.692 3900 ---- ---- ---- ---- 15.141 +.228 14.913 3925 ---- ---- ---- ---- 15.363 +.229 15.134 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.206 +.034 1.172 1325 ---- ---- ---- ---- 1.241 +.035 1.206 1350 ---- ---- ---- ---- 1.277 +.036 1.241 1375 ---- ---- ---- ---- 1.313 +.038 1.275 1400 ---- ---- ---- ---- 1.349 +.039 1.310 1425 ---- ---- ---- ---- 1.385 +.040 1.345 1450 ---- ---- ---- ---- 1.421 +.042 1.379 1475 ---- ---- ---- ---- 1.457 +.043 1.414 1500 ---- ---- ---- ---- 1.493 +.044 1.449 1525 ---- ---- ---- ---- 1.529 +.045 1.484 1550 ---- ---- ---- ---- 1.566 +.047 1.519 1575 ---- ---- ---- ---- 1.602 +.048 1.554 1600 ---- ---- ---- ---- 1.639 +.050 1.589 1625 ---- ---- ---- ---- 1.675 +.051 1.624 1650 ---- ---- ---- ---- 1.712 +.053 1.659 1675 ---- ---- ---- ---- 1.750 +.054 1.696 1700 ---- ---- ---- ---- 1.788 +.056 1.732 1725 ---- ---- ---- ---- 1.828 +.058 1.770 1750 ---- ---- ---- ---- 1.869 +.060 1.809 1775 ---- ---- ---- ---- 1.911 +.061 1.850 1800 ---- ---- ---- ---- 1.955 +.063 1.892 1825 ---- ---- ---- ---- 2.001 +.065 1.936 1850 ---- ---- ---- ---- 2.049 +.067 1.982 1875 ---- ---- ---- ---- 2.099 +.068 2.031 1900 ---- ---- ---- ---- 2.153 +.071 2.082 1925 ---- ---- ---- ---- 2.209 +.073 2.136 1950 ---- ---- ---- ---- 2.268 +.075 2.193 1975 ---- ---- ---- ---- 2.329 +.076 2.253 2000 ---- ---- ---- ---- 2.393 +.078 2.315 2025 ---- ---- ---- ---- 2.461 +.081 2.380 2050 ---- ---- ---- ---- 2.531 +.083 2.448 2075 ---- ---- ---- ---- 2.604 +.086 2.518 2100 ---- ---- ---- ---- 2.680 +.088 2.592 2125 ---- ---- ---- ---- 2.758 +.090 2.668 2150 ---- ---- ---- ---- 2.840 +.092 2.748 2175 ---- ---- ---- ---- 2.925 +.095 2.830 2200 ---- ---- ---- ---- 3.013 +.098 2.915 2225 ---- ---- ---- ---- 3.104 +.100 3.004 2250 ---- ---- ---- ---- 3.199 +.103 3.096 2275 ---- ---- ---- ---- 3.297 +.105 3.192 2300 ---- ---- ---- ---- 3.399 +.108 3.291 2325 ---- ---- ---- ---- 3.504 +.110 3.394 2350 ---- ---- ---- ---- 3.613 +.112 3.501 2375 ---- ---- ---- ---- 3.726 +.115 3.611 2400 ---- ---- ---- ---- 3.844 +.118 3.726 2425 ---- ---- ---- ---- 3.965 +.120 3.845 2450 ---- ---- ---- ---- 4.091 +.123 3.968 2475 ---- ---- ---- ---- 4.220 +.125 4.095 2500 ---- ---- ---- ---- 4.354 +.128 4.226 2525 ---- ---- ---- ---- 4.492 +.131 4.361 2550 ---- ---- ---- ---- 4.633 +.133 4.500 2575 ---- ---- ---- ---- 4.779 +.136 4.643 2600 ---- ---- ---- ---- 4.928 +.138 4.790 2625 ---- ---- ---- ---- 5.081 +.140 4.941 2650 ---- ---- ---- ---- 5.238 +.143 5.095 2675 ---- ---- ---- ---- 5.399 +.146 5.253 2700 ---- ---- ---- ---- 5.563 +.148 5.415 2725 ---- ---- ---- ---- 5.730 +.150 5.580 2750 ---- ---- ---- ---- 5.900 +.152 5.748 2775 ---- ---- ---- ---- 6.074 +.154 5.920 2800 ---- ---- ---- ---- 6.250 +.156 6.094 2825 ---- ---- ---- ---- 6.430 +.159 6.271 2850 ---- ---- ---- ---- 6.611 +.160 6.451 2875 ---- ---- ---- ---- 6.795 +.162 6.633 2900 ---- ---- ---- ---- 6.982 +.165 6.817 2925 ---- ---- ---- ---- 7.170 +.166 7.004 2950 ---- ---- ---- ---- 7.360 +.168 7.192 2975 ---- ---- ---- ---- 7.552 +.170 7.382 3000 ---- ---- ---- ---- 7.746 +.172 7.574 3025 ---- ---- ---- ---- 7.941 +.174 7.767 3050 ---- ---- ---- ---- 8.137 +.175 7.962 3075 ---- ---- ---- ---- 8.335 +.176 8.159 3100 ---- ---- ---- ---- 8.535 +.179 8.356 3125 ---- ---- ---- ---- 8.736 +.180 8.556 3150 ---- ---- ---- ---- 8.938 +.182 8.756 3175 ---- ---- ---- ---- 9.141 +.183 8.958 3200 ---- ---- ---- ---- 9.345 +.184 9.161 3225 ---- ---- ---- ---- 9.551 +.186 9.365 3250 ---- ---- ---- ---- 9.757 +.187 9.570 3275 ---- ---- ---- ---- 9.965 +.189 9.776 3300 ---- ---- ---- ---- 10.173 +.190 9.983 3325 ---- ---- ---- ---- 10.382 +.191 10.191 3350 ---- ---- ---- ---- 10.592 +.193 10.399 3375 ---- ---- ---- ---- 10.802 +.195 10.607 3400 ---- ---- ---- ---- 11.012 +.196 10.816 3425 ---- ---- ---- ---- 11.222 +.197 11.025 3450 ---- ---- ---- ---- 11.432 +.198 11.234 3475 ---- ---- ---- ---- 11.643 +.200 11.443 3500 ---- ---- ---- ---- 11.853 +.201 11.652 3525 ---- ---- ---- ---- 12.063 +.202 11.861 3550 ---- ---- ---- ---- 12.272 +.203 12.069 3575 ---- ---- ---- ---- 12.481 +.204 12.277 3600 ---- ---- ---- ---- 12.691 +.206 12.485 3625 ---- ---- ---- ---- 12.900 +.207 12.693 3650 ---- ---- ---- ---- 13.110 +.209 12.901 3675 ---- ---- ---- ---- 13.319 +.209 13.110 3700 ---- ---- ---- ---- 13.529 +.211 13.318 3725 ---- ---- ---- ---- 13.740 +.213 13.527 3750 ---- ---- ---- ---- 13.950 +.213 13.737 3775 ---- ---- ---- ---- 14.162 +.215 13.947 3800 ---- ---- ---- ---- 14.374 +.216 14.158 3825 ---- ---- ---- ---- 14.587 +.217 14.370 3850 ---- ---- ---- ---- 14.800 +.218 14.582 3875 ---- ---- ---- ---- 15.014 +.219 14.795 3900 ---- ---- ---- ---- 15.229 +.221 15.008 3925 ---- ---- ---- ---- 15.444 +.222 15.222 SO JUL28 Silver Option PUT 1750 ---- ---- ---- ---- 2.049 ---- ---- 1775 ---- ---- ---- ---- 2.104 ---- ---- 1800 ---- ---- ---- ---- 2.160 ---- ---- 1825 ---- ---- ---- ---- 2.217 +.064 2.153 1850 ---- ---- ---- ---- 2.274 +.066 2.208 1875 ---- ---- ---- ---- 2.332 +.068 2.264 1900 ---- ---- ---- ---- 2.391 +.070 2.321 1925 ---- ---- ---- ---- 2.451 +.072 2.379 1950 ---- ---- ---- ---- 2.512 +.074 2.438 1975 ---- ---- ---- ---- 2.574 +.075 2.499 2000 ---- ---- ---- ---- 2.639 +.078 2.561 2025 ---- ---- ---- ---- 2.705 +.080 2.625 2050 ---- ---- ---- ---- 2.774 +.082 2.692 2075 ---- ---- ---- ---- 2.845 +.084 2.761 2100 ---- ---- ---- ---- 2.919 +.086 2.833 2125 ---- ---- ---- ---- 2.997 +.089 2.908 2150 ---- ---- ---- ---- 3.078 +.091 2.987 2175 ---- ---- ---- ---- 3.162 +.093 3.069 2200 ---- ---- ---- ---- 3.251 +.096 3.155 2225 ---- ---- ---- ---- 3.343 +.098 3.245 2250 ---- ---- ---- ---- 3.438 +.099 3.339 2275 ---- ---- ---- ---- 3.538 +.102 3.436 2300 ---- ---- ---- ---- 3.642 +.105 3.537 2325 ---- ---- ---- ---- 3.749 +.107 3.642 2350 ---- ---- ---- ---- 3.860 +.109 3.751 2375 ---- ---- ---- ---- 3.975 +.111 3.864 2400 ---- ---- ---- ---- 4.095 +.114 3.981 2425 ---- ---- ---- ---- 4.218 +.117 4.101 2450 ---- ---- ---- ---- 4.345 +.119 4.226 2475 ---- ---- ---- ---- 4.476 +.121 4.355 2500 ---- ---- ---- ---- 4.611 +.123 4.488 2525 ---- ---- ---- ---- 4.750 +.126 4.624 2550 ---- ---- ---- ---- 4.893 +.128 4.765 2575 ---- ---- ---- ---- 5.039 +.130 4.909 2600 ---- ---- ---- ---- 5.190 +.133 5.057 2625 ---- ---- ---- ---- 5.344 +.135 5.209 2650 ---- ---- ---- ---- 5.502 +.137 5.365 2675 ---- ---- ---- ---- 5.663 +.139 5.524 2700 ---- ---- ---- ---- 5.828 +.141 5.687 2725 ---- ---- ---- ---- 5.997 +.143 5.854 2750 ---- ---- ---- ---- 6.168 +.145 6.023 2775 ---- ---- ---- ---- 6.343 +.147 6.196 2800 ---- ---- ---- ---- 6.521 +.149 6.372 2825 ---- ---- ---- ---- 6.701 +.150 6.551 2850 ---- ---- ---- ---- 6.884 +.152 6.732 2875 ---- ---- ---- ---- 7.070 +.155 6.915 2900 ---- ---- ---- ---- 7.257 +.156 7.101 2925 ---- ---- ---- ---- 7.447 +.158 7.289 2950 ---- ---- ---- ---- 7.639 +.160 7.479 2975 ---- ---- ---- ---- 7.832 +.161 7.671 3000 ---- ---- ---- ---- 8.026 +.162 7.864 3025 ---- ---- ---- ---- 8.223 +.165 8.058 3050 ---- ---- ---- ---- 8.420 +.165 8.255 3075 ---- ---- ---- ---- 8.619 +.167 8.452 3100 ---- ---- ---- ---- 8.820 +.169 8.651 3125 ---- ---- ---- ---- 9.022 +.170 8.852 3150 ---- ---- ---- ---- 9.225 +.172 9.053 3175 ---- ---- ---- ---- 9.429 +.173 9.256 3200 ---- ---- ---- ---- 9.634 +.174 9.460 3225 ---- ---- ---- ---- 9.841 +.176 9.665 3250 ---- ---- ---- ---- 10.048 +.177 9.871 3275 ---- ---- ---- ---- 10.256 +.178 10.078 3300 ---- ---- ---- ---- 10.466 +.180 10.286 3325 ---- ---- ---- ---- 10.675 +.180 10.495 3350 ---- ---- ---- ---- 10.885 +.181 10.704 3375 ---- ---- ---- ---- 11.096 +.183 10.913 3400 ---- ---- ---- ---- 11.307 +.184 11.123 3425 ---- ---- ---- ---- 11.518 +.185 11.333 3450 ---- ---- ---- ---- 11.729 +.187 11.542 3475 ---- ---- ---- ---- 11.939 +.187 11.752 3500 ---- ---- ---- ---- 12.150 +.189 11.961 3525 ---- ---- ---- ---- 12.360 +.190 12.170 3550 ---- ---- ---- ---- 12.569 +.190 12.379 3575 ---- ---- ---- ---- 12.779 +.192 12.587 3600 ---- ---- ---- ---- 12.988 +.193 12.795 3625 ---- ---- ---- ---- 13.198 +.195 13.003 3650 ---- ---- ---- ---- 13.407 +.196 13.211 3675 ---- ---- ---- ---- 13.616 +.196 13.420 3700 ---- ---- ---- ---- 13.826 +.198 13.628 3725 ---- ---- ---- ---- 14.036 +.199 13.837 3750 ---- ---- ---- ---- 14.247 +.200 14.047 3775 ---- ---- ---- ---- 14.458 +.201 14.257 3800 ---- ---- ---- ---- 14.670 +.202 14.468 3825 ---- ---- ---- ---- 14.882 +.203 14.679 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 5.623 -.453 6.076 1850 ---- ---- ---- ---- 5.373 -.453 5.826 1875 ---- ---- ---- ---- 5.123 -.453 5.576 1900 ---- ---- ---- ---- 4.873 -.453 5.326 1925 ---- ---- ---- ---- 4.623 -.453 5.076 1950 ---- ---- ---- ---- 4.373 -.453 4.826 1975 ---- ---- ---- ---- 4.123 -.453 4.576 2000 ---- ---- ---- ---- 3.873 -.453 4.326 2025 ---- ---- ---- ---- 3.623 -.453 4.076 2050 ---- ---- ---- ---- 3.373 -.453 3.826 2075 ---- ---- ---- ---- 3.123 -.453 3.576 2100 ---- ---- ---- ---- 2.873 -.453 3.326 2125 ---- ---- 2.560A 2.560A 2.623 -.453 3.076 2150 ---- ---- 2.274A 2.274A 2.373 -.453 2.826 2175 ---- 2.786B 2.026A 2.786B 2.123 -.453 2.576 2200 ---- 2.622B 1.776A 2.622B 1.873 -.454 2.327 2225 ---- 2.372B 1.528A 2.372B 1.623 -.454 2.077 2230 ---- 2.322B 1.478A 2.322B 1.574 -.453 2.027 2235 ---- 2.272B 1.428A 2.272B 1.524 -.453 1.977 2240 ---- 2.222B 1.378A 2.222B 1.474 -.453 1.927 2245 ---- 2.172B 1.330A 2.172B 1.425 -.452 1.877 2250 ---- 2.122B 1.280A 2.122B 1.375 -.452 1.827 2255 ---- 2.072B 1.230A 2.072B 1.326 -.451 1.777 2260 ---- 2.023B 1.182A 2.023B 1.276 -.451 1.727 2265 ---- 1.973B 1.132A 1.973B 1.227 -.451 1.678 2270 1.704 1.922B 1.084A 1.084A 1.178 -.450 2 1.628 2275 ---- 1.872B 1.036A 1.872B 1.129 -.449 1.578 1 2280 ---- 1.823B .988A 1.823B 1.080 -.449 1.529 2285 ---- 1.773B .940A 1.773B 1.032 -.447 1.479 3 3 2290 ---- 1.723B .892A 1.723B .983 -.447 1.430 3 3 2295 ---- 1.673B .843A 1.673B .935 -.446 1.381 2300 ---- 1.624B .798A 1.624B .887 -.444 1.331 2305 ---- 1.574B .750A 1.574B .840 -.442 1.282 2310 ---- 1.524B .705A 1.524B .793 -.440 1.233 2315 ---- 1.475B .660A 1.475B .746 -.438 1.184 2320 ---- 1.425B .618A 1.425B .701 -.435 1.136 2325 ---- 1.376B .573A 1.376B .655 -.432 1.087 2330 ---- 1.326B .534A 1.326B .611 -.428 1.039 2335 ---- 1.276B .492A 1.276B .568 -.423 .991 2 2340 ---- 1.227B .453A 1.227B .526 -.417 .943 2345 ---- 1.179B .417A 1.179B .485 -.411 .896 1 2350 ---- 1.130B .381A 1.130B .446 -.403 .849 2355 ---- 1.081B .348A 1.081B .408 -.395 .803 2360 ---- 1.033B .315A 1.033B .372 -.385 .757 2365 ---- .985B .285A .985B .338 -.374 .712 2370 .344 .937B .257 .323B .305 -.362 2 .667 2375 ---- .889B .231A .889B .275 -.349 .624 2380 .206 .842B .206 .262B .246 -.335 9 .581 2385 ---- .796B .183A .796B .219 -.321 3 .540 2390 .223 .750B .162A .170A .193 -.307 10 .500 2395 .682 .705B .144A .150A .170 -.292 9 .462 2400 .134 .660B .126 .162B .149 -.276 19 .425 7 2405 ---- .618B .111A .618B .131 -.259 .390 1 2410 .096 .575B .096 .101A .114 -.242 23 .356 1 2415 .095 .534B .085A .088A .100 -.225 31 .325 2420 .110 .494B .073 .092B .087 -.208 11 .295 15 2425 .075 .455B .065A .080B .076 -.190 1 .266 2 1 2430 .237 .419B .057A .060A .066 -.173 52 .239 10 10 2435 ---- .383B .050A .382B .058 -.156 .214 4 2440 .042 .350B .042 .042 .050 -.140 8 .190 3 2445 ---- .318B .039A .318B .044 -.125 .169 3 2450 .249 .288B .033 .037A .039 -.110 110 .149 9 12 2455 .190 .260B .031A .030A .034 -.098 3 .132 7 2460 ---- .233B .027A .233B .030 -.086 6 .116 2465 .033 .209B .024 .024A .026 -.076 20 .102 7 2470 .028 .186B .022A .022A .023 -.067 18 .090 2 18 2475 .128 .165B .020A .020A .021 -.058 40 .079 6 2480 .019 .145B .018A .019 .019 -.050 17 .069 6 12 2485 .025 .127B .017A .017A .017 -.043 14 .060 15 20 2490 .064 .111B .016A .016A .016 -.036 1 .052 30 21 2495 ---- .097B .016A .097B .014 -.031 .045 2500 .079 .086B .011 .012 .013 -.027 26 .040 131 114 2505 ---- .075B .014A .075B .012 -.023 .035 7 2510 ---- .065B .013A .065B .011 -.019 .030 7 2515 .010 .056B .010 .010 .010 -.017 4 .027 4 7 2520 ---- .049B .011A .049B .009 -.015 .024 6 2525 .029 .048 .008 .009 .009 -.012 95 .021 41 91 2530 ---- .036B .010A .036B .008 -.011 .019 57 53 2535 .009 .032B .009 .009 .007 -.010 2 .017 5 2540 .008 .027B .008 .008 .007 -.009 3 .016 10 100 2545 ---- .024B .009A .024B .006 -.009 .015 2 2 2550 .009 .021B .008A .008A .006 -.007 1 .013 17 108 2555 ---- .018B .008A .018B .006 -.006 .012 2 2560 .012 .016B .007A .016B .005 -.006 5 .011 2565 ---- .014B .007A .014B .005 -.005 .010 2570 ---- .012B .007A .012B .005 -.004 .009 2575 ---- .011B .006A .011B .004 -.005 .009 3 14 2580 ---- .009B .006A .009B .004 -.004 .008 2585 ---- .008B .006A .008B .004 -.003 .007 2590 ---- ---- .006A .006A .004 -.003 .007 14 12 2595 ---- ---- .005A .005A .003 -.003 .006 18 16 2600 .005 .005 .005 .005 .003 -.003 1 .006 7 62 2605 ---- ---- ---- ---- .003 -.002 .005 4 2610 ---- ---- .004A .004A .003 -.002 .005 2615 .005 .005 .004A .005 .003 -.002 5 .005 2620 ---- ---- ---- ---- .003 -.001 .004 31 2625 ---- ---- ---- ---- .003 -.001 .004 1 25 2630 ---- ---- ---- ---- .002 -.002 .004 22 14 2635 ---- ---- ---- ---- .002 -.001 .003 18 12 2640 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 -.001 .003 20 2675 ---- ---- ---- ---- .002 .000 .002 2700 .004 .004 .004 .004 .001 -.001 4 .002 14 2725 ---- ---- ---- ---- .001 .000 .001 1 2750 ---- ---- ---- ---- .001 .000 .001 21 2775 ---- ---- ---- ---- .001 .000 .001 35 2800 ---- ---- ---- ---- .001 .000 .001 18 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 1 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 2925 ---- ---- ---- ---- .001 .000 .001 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 5 3000 ---- ---- ---- ---- .001 .000 .001 11 3025 ---- ---- ---- ---- .001 .000 .001 3 3 3050 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options PUT 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 2100 ---- ---- ---- ---- .001 .000 .001 3 2125 ---- ---- ---- ---- .001 .000 .001 2150 ---- ---- ---- ---- .001 .000 .001 2175 ---- ---- ---- ---- .001 .000 .001 2200 ---- ---- ---- ---- .001 .000 .001 8 2225 ---- ---- ---- ---- .001 .000 .001 2230 ---- ---- ---- ---- .002 +.001 .001 2235 ---- ---- ---- ---- .002 +.001 .001 2240 ---- ---- ---- ---- .002 +.001 .001 2245 ---- ---- ---- ---- .003 +.002 .001 4 2250 ---- ---- ---- ---- .003 +.002 .001 16 2255 ---- ---- ---- ---- .004 +.002 .002 2260 ---- ---- ---- ---- .004 +.002 .002 2265 ---- ---- ---- ---- .005 +.003 .002 4 2270 .008 .008 .008 .008 .006 +.004 2 .002 14 2275 ---- ---- ---- ---- .007 +.004 .003 7 2280 ---- ---- ---- ---- .008 +.005 .003 6 2285 .011 .011 .011 .011 .010 +.006 3 .004 2290 .013 .013 .013 .013 .011 +.007 3 .004 6 10 2295 ---- .014B ---- .014B .013 +.008 .005 2300 ---- .017B ---- .017B .015 +.009 .006 7 2305 ---- .021B ---- .021B .018 +.011 .007 11 2310 ---- .025B .007A .007A .021 +.013 1 .008 2315 ---- .033B .008A .008A .024 +.015 .009 2320 ---- .041B .009A .009A .029 +.019 .010 2325 .042 .049B .010A .033A .033 +.021 1 .012 12 12 2330 ---- .054B .010A .010A .039 +.026 .013 5 5 2335 ---- .064B .011A .011A .046 +.031 .015 10 2340 ---- .074B .012A .012A .054 +.036 .018 2345 .012 .086B .012 .086B .063 +.043 5 .020 2 2350 .091 .100B .014A .080 .074 +.051 31 .023 10 32 2355 .116 .116 .016A .081A .086 +.059 1 .027 1 2 2360 .024 .134B .016A .134B .100 +.069 16 .031 4 2365 ---- .153B .018A .018A .116 +.080 .036 2370 ---- .175B .020A .020A .133 +.091 .042 5 2375 .142 .199B .023A .169B .153 +.105 3 .048 7 22 2380 .100 .224B .026A .165A .174 +.118 27 .056 1 8 2385 ---- .251B .030A .030A .197 +.133 .064 2390 .275 .280B .034A .280B .221 +.147 1 .074 3 10 2395 ---- .306B .039A .039A .248 +.162 .086 3 2400 .110 .339B .045A .309B .277 +.178 32 .099 109 139 2405 ---- .375B .052A .052A .309 +.195 .114 27 2410 .151 .411B .060A .391B .342 +.211 135 .131 10 17 2415 ---- .450B .069A .069A .378 +.229 .149 7 2420 .160 .489B .079A .489B .415 +.246 65 .169 21 2425 ---- .531B .091A .091A .454 +.264 1 .190 1 27 2430 ---- .573B .104A .104A .494 +.281 .213 2 2435 ---- .618B .119A .119A .536 +.298 .238 1 2440 .185 .663B .136A .660B .578 +.314 40 .264 10 10 2445 ---- .708B .154A .154A .622 +.329 .293 2450 .228 .753B .175A .753B .667 +.344 2 .323 3 26 2455 .219 .801B .197A .798B .712 +.356 2 .356 2460 ---- .846B .222A .222A .758 +.368 .390 4 2465 ---- .894B .248A .248A .804 +.378 1 .426 2 2470 ---- .942B .276A .276A .851 +.387 .464 3 2475 ---- .990B .306A .306A .899 +.397 .502 22 2480 ---- 1.038B .335A .335A .947 +.405 .542 2485 ---- 1.088B .367A .367A .995 +.411 .584 1 2490 ---- 1.136B .401A .401A 1.044 +.418 .626 1 2495 .711 1.184B .436A 1.184B 1.092 +.423 1 .669 2 2500 .617 1.234B .473A .473A 1.141 +.428 1 .713 9 2505 ---- 1.284B .512A .512A 1.190 +.432 .758 1 2 2510 ---- 1.332B .552A .552A 1.239 +.435 .804 2 2 2515 ---- 1.382B .593A .593A 1.288 +.438 .850 1 1 2520 .773 1.432B .635A .732A 1.337 +.440 1 .897 4 2525 ---- 1.482B .678A .678A 1.387 +.442 .945 8 2530 ---- 1.530B .722A .722A 1.436 +.443 .993 2535 ---- 1.580B .767A .767A 1.485 +.444 1.041 3 3 2540 ---- 1.630B .813A .813A 1.535 +.446 1.089 3 3 2545 ---- 1.680B .859A .859A 1.584 +.446 1.138 3 2550 ---- 1.730B .906A .906A 1.634 +.447 1.187 2555 ---- 1.780B .953A .953A 1.684 +.448 1.236 2560 ---- 1.828B 1.000A 1.000A 1.733 +.448 1.285 2565 ---- 1.878B 1.048A 1.048A 1.783 +.449 1.334 2570 1.865 1.928B 1.096A 1.864A 1.833 +.450 1 1.383 1 2575 1.362 1.978B 1.144A 1.336A 1.882 +.450 1 1.432 1 2580 ---- 2.028B 1.193A 1.193A 1.932 +.451 1.481 2 2585 ---- 2.078B 1.241A 1.241A 1.982 +.451 1.531 2590 ---- 2.128B 1.290A 1.290A 2.032 +.452 1.580 2595 ---- 2.178B 1.340A 1.340A 2.081 +.451 1.630 2600 ---- 2.228B 1.389A 1.389A 2.131 +.452 1.679 2605 ---- 2.278B 1.438A 1.438A 2.181 +.452 1.729 2610 ---- 2.328B 1.488A 1.488A 2.231 +.453 1.778 2615 ---- 2.378B 1.537A 1.537A 2.281 +.453 1.828 1 2620 ---- 2.428B 1.586A 1.586A 2.331 +.453 1.878 2625 ---- 2.478B 1.636A 1.636A 2.381 +.454 1.927 2630 ---- 2.528B 1.685A 1.685A 2.430 +.453 1.977 2635 ---- 2.578B 1.735A 1.735A 2.480 +.453 2.027 2640 ---- 2.628B 1.785A 1.785A 2.530 +.453 2.077 2650 ---- 2.728B 1.884A 1.884A 2.630 +.454 2.176 3 3 2675 ---- 2.976B 2.133A 2.133A 2.880 +.455 2.425 2700 ---- 3.226B 2.382A 2.382A 3.129 +.454 2.675 1 2725 ---- 3.476B 2.631A 2.631A 3.379 +.454 2.925 2750 ---- 3.726B 2.880A 2.880A 3.629 +.455 3.174 2775 ---- 3.976B 3.130A 3.130A 3.879 +.455 3.424 2800 ---- 4.226B 3.380A 3.380A 4.129 +.455 3.674 2825 ---- 4.476B 3.630A 3.630A 4.379 +.455 3.924 2850 ---- 4.726B 3.879A 3.879A 4.629 +.455 4.174 2875 ---- 4.976B 4.129A 4.129A 4.879 +.455 4.424 2900 ---- 5.184B 4.379A 4.379A 5.129 +.455 4.674 2925 ---- 5.352B 4.629A 4.629A 5.379 +.455 4.924 2950 ---- ---- 4.879A 4.879A 5.629 +.455 5.174 2975 ---- ---- 5.129A 5.129A 5.879 +.455 5.424 3000 ---- ---- 5.430A 5.430A 6.129 +.455 5.674 3025 ---- ---- ---- ---- 6.379 +.455 5.924 3050 ---- ---- ---- ---- 6.629 +.455 6.174 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 1925 ---- ---- ---- ---- 4.622 -.454 5.076 1950 ---- ---- ---- ---- 4.372 -.454 4.826 1975 ---- ---- ---- ---- 4.122 -.454 4.576 2000 ---- ---- 3.776A 3.776A 3.872 -.454 4.326 2025 ---- ---- 3.526A 3.526A 3.622 -.454 4.076 2050 ---- 4.040B 3.276A 4.040B 3.372 -.454 3.826 2075 ---- 3.871B 3.026A 3.871B 3.122 -.454 3.576 2100 ---- 3.621B 2.778A 3.621B 2.872 -.454 3.326 2125 ---- 3.372B 2.529A 3.372B 2.623 -.453 3.076 2150 ---- 3.122B 2.283A 3.122B 2.375 -.451 2.826 2175 ---- 2.873B 2.037A 2.873B 2.128 -.450 2.578 2200 ---- 2.624B 1.791A 2.624B 1.883 -.447 2.330 2225 ---- 2.376B 1.551A 2.376B 1.641 -.443 2.084 2250 ---- 2.129B 1.317A 2.129B 1.404 -.436 1.840 2275 ---- 1.884B 1.089A 1.884B 1.173 -.426 1.599 2300 ---- 1.642B .876A 1.642B .953 -.411 1.364 2325 ---- 1.405B .684A 1.405B .750 -.387 1.137 2335 ---- 1.312B .616A 1.312B .675 -.374 1.049 2340 ---- 1.266B .584A 1.266B .639 -.367 1.006 2345 ---- 1.220B .552A 1.220B .604 -.360 .964 2350 ---- 1.175B .520A 1.175B .571 -.351 .922 2355 ---- 1.131B .488A 1.131B .539 -.342 .881 2360 ---- 1.087B .460A 1.087B .508 -.333 .841 2365 ---- 1.044B .432A 1.044B .479 -.323 .802 2370 ---- 1.001B .408A 1.001B .451 -.312 .763 2375 ---- .959B .384A .959B .423 -.303 .726 2380 ---- .918B .356A .918B .397 -.292 .689 2385 ---- .877B .336A .877B .372 -.282 .654 2390 .442 .837B .312A .444B .348 -.272 1 .620 2395 ---- .798B .292A .798B .325 -.261 .586 2400 ---- .759B .272A .759B .302 -.252 .554 2405 ---- .722B .256A .722B .281 -.242 .523 2410 ---- .686B .236A .686B .261 -.232 .493 2415 .319 .651B .220A .321B .243 -.221 1 .464 2420 ---- .617B .203A .617B .225 -.211 .436 2425 ---- .583B .187A .583B .208 -.201 .409 2430 .370 .552B .174A .174A .193 -.190 1 .383 2435 ---- .521B .161A .521B .179 -.180 .359 2 2440 ---- .491B .150A .491B .166 -.170 .336 2445 ---- .462B .139A .462B .154 -.160 .314 2450 .148 .435B .129A .134A .143 -.150 13 .293 1 2455 ---- .408B .119A .408B .132 -.141 .273 1 2460 ---- .383B .111A .383B .123 -.131 .254 2 2465 ---- .359B .104A .359B .114 -.123 .237 2470 .257 .336B .095A .095A .106 -.114 4 .220 2 2475 .110 .315B .089A .101B .098 -.107 17 .205 1 3 2480 ---- .294B .082A .294B .091 -.099 .190 1 2485 ---- .275B .077A .275B .085 -.092 .177 2 2490 ---- .257B .071A .257B .078 -.086 .164 3 2495 ---- .239B .067A .239B .073 -.079 .152 2500 .140 .223B .062A .065A .068 -.073 6 .141 2 12 2505 .151 .208B .059A .130B .063 -.068 7 .131 5 2510 ---- .195B .055A .195B .059 -.062 .121 4 2515 ---- .181B .051A .181B .055 -.058 .113 2520 ---- .167B .048A .167B .051 -.053 .104 1 23 2525 ---- .155B .044A .155B .048 -.049 .097 10 2530 .106 .145B .042A .042A .045 -.045 20 .090 3 2535 ---- .135B .039A .135B .042 -.041 .083 12 2540 ---- .125B .037A .125B .039 -.038 .077 90 2545 ---- .116B .035A .116B .037 -.035 .072 2 2550 .062 .108B .033A .033A .035 -.032 1 .067 3 2555 ---- .099B .031A .099B .033 -.029 .062 2560 .072 .092B .029A .092B .031 -.027 5 .058 10 2565 ---- .087B .028A .087B .029 -.025 .054 2570 .062 .081B .027A .081B .028 -.022 4 .050 9 2575 ---- .074B .026A .074B .026 -.021 .047 1 1 2580 ---- .069B .024A .069B .025 -.019 .044 2585 ---- .064B .023A .064B .024 -.017 .041 2590 ---- .060B .022A .060B .023 -.016 .039 34 2595 ---- .056B .021A .056B .022 -.014 .036 34 2600 ---- .052B .020A .052B .021 -.013 .034 1 90 2605 ---- .049B .020A .049B .020 -.012 .032 5 2610 ---- .046B .019A .046B .019 -.011 .030 2615 ---- .043B .018A .043B .018 -.011 .029 2620 .016 .040B .016 .016 .018 -.009 1 .027 5 2625 ---- .037B .017A .037B .017 -.009 .026 3 2630 ---- .035B .016A .035B .016 -.009 .025 2635 ---- .033B .016A .033B .016 -.007 .023 2640 ---- .031B .015A .031B .015 -.007 .022 5 2650 .015 .028B .014A .015 .014 -.006 1 .020 1 1 2675 ---- .021B .012A .021B .012 -.005 .017 2 1 2700 ---- .016B .010A .016B .010 -.004 .014 21 2725 ---- .013B .009A .013B .009 -.003 .012 2750 ---- ---- ---- ---- .008 -.003 .011 25 2775 ---- ---- ---- ---- .007 -.003 .010 4 2800 ---- ---- ---- ---- .006 -.003 .009 1 2825 ---- ---- ---- ---- .006 -.002 .008 2850 ---- ---- ---- ---- .005 -.002 .007 2875 ---- ---- ---- ---- .005 -.001 .006 2900 ---- ---- ---- ---- .004 -.002 .006 25 2925 ---- ---- ---- ---- .004 -.001 .005 5 2950 ---- ---- ---- ---- .004 -.001 .005 2975 ---- ---- ---- ---- .004 -.001 .005 3000 ---- ---- ---- ---- .004 .000 .004 3025 ---- ---- ---- ---- .003 -.001 .004 3050 ---- ---- ---- ---- .003 -.001 .004 3 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 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 8 2100 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .003 +.002 .001 2150 ---- ---- ---- ---- .005 +.003 .002 2175 ---- ---- ---- ---- .008 +.005 .003 2200 ---- ---- ---- ---- .013 +.007 .006 2225 ---- .021B ---- .021B .021 +.011 .010 2250 ---- .035B ---- .036B .033 +.017 41 .016 93 2275 .060 .060 .021A .052A .052 +.027 20 .025 2300 .085 .092B .029A .085 .082 +.042 1 .040 2 2325 ---- .149B .042A .042A .128 +.066 .062 3 2335 .165 .179B .049A .179B .153 +.079 10 .074 2340 .050 .193B .050 .164A .168 +.087 9 .081 5 5 2345 ---- .212B .057A .057A .183 +.094 .089 2350 ---- .232B .062A .062A .200 +.103 .097 6 2355 .227 .252B .067A .233B .218 +.112 6 .106 2360 ---- .272B .073A .073A .237 +.121 .116 3 2365 .109 .292B .080A .291B .257 +.130 5 .127 2370 ---- .316B .088A .088A .279 +.141 .138 2375 .126 .344B .096A .288A .301 +.150 10 .151 9 69 2380 ---- .368B .104A .104A .325 +.161 .164 2385 ---- .396B .114A .114A .350 +.171 .179 2390 .174 .424B .124A .169A .376 +.182 4 .194 6 2395 ---- .452B .135A .135A .402 +.191 .211 2400 .198 .484B .148A .461A .430 +.201 49 .229 26 128 2405 ---- .516B .161A .161A .459 +.212 .247 2410 .233 .548B .175A .175A .489 +.222 1 .267 2415 ---- .580B .190A .190A .520 +.232 .288 4 2420 ---- .616B .206A .206A .553 +.243 .310 4 2425 ---- .652B .224A .224A .586 +.253 .333 10 2430 ---- .688B .242A .242A .621 +.264 .357 3 2435 ---- .724B .262A .262A .657 +.274 .383 16 2440 ---- .764B .282A .282A .693 +.283 .410 2 2445 ---- .804B .304A .304A .731 +.293 .438 2450 .797 .844B .327A .751A .770 +.303 1 .467 9 2455 ---- .884B .351A .351A .810 +.313 .497 1 2460 ---- .924B .376A .376A .850 +.322 .528 6 2465 ---- .968B .402A .402A .891 +.331 .560 1 2470 ---- 1.012B .430A .430A .933 +.339 .594 2475 ---- 1.056B .458A .458A .975 +.347 .628 7 2480 ---- 1.098B .488A .488A 1.018 +.354 .664 1 2485 ---- 1.143B .518A .518A 1.061 +.361 .700 3 2490 ---- 1.188B .548A .548A 1.105 +.368 .737 2495 ---- 1.233B .580A .580A 1.150 +.375 .775 2 2500 ---- 1.278B .613A .613A 1.195 +.381 .814 2 2505 ---- 1.323B .647A .647A 1.240 +.386 .854 2510 ---- 1.371B .682A .682A 1.285 +.391 .894 3 2515 ---- 1.416B .718A .718A 1.331 +.395 .936 10 2520 ---- 1.464B .755A .755A 1.378 +.401 .977 22 2525 ---- 1.512B .792A .792A 1.424 +.404 1.020 2530 ---- 1.557B .831A .831A 1.471 +.408 1.063 2535 ---- 1.605B .870A .870A 1.518 +.412 1.106 2540 ---- 1.653B .911A .911A 1.566 +.416 1.150 2 2545 ---- 1.701B .950A .950A 1.613 +.418 1.195 4 2550 ---- 1.749B .992A .992A 1.661 +.422 1.239 2555 ---- 1.797B 1.034A 1.034A 1.709 +.424 1.285 2560 ---- 1.845B 1.077A 1.077A 1.757 +.427 1.330 2565 ---- 1.893B 1.119A 1.119A 1.805 +.429 1.376 2570 ---- 1.944B 1.163A 1.163A 1.854 +.431 1.423 2575 ---- 1.992B 1.207A 1.207A 1.902 +.433 1.469 2580 ---- 2.040B 1.251A 1.251A 1.951 +.435 1.516 2585 ---- 2.091B 1.297A 1.297A 2.000 +.436 1.564 2590 ---- 2.139B 1.342A 1.342A 2.049 +.438 1.611 2595 ---- 2.187B 1.388A 1.388A 2.098 +.439 1.659 2600 ---- 2.238B 1.434A 1.434A 2.147 +.441 1.706 2605 ---- 2.286B 1.480A 1.480A 2.196 +.442 1.754 2610 ---- 2.337B 1.527A 1.527A 2.245 +.442 1.803 2615 ---- 2.385B 1.574A 1.574A 2.294 +.443 1.851 2620 ---- 2.436B 1.621A 1.621A 2.343 +.444 1.899 2625 ---- 2.484B 1.668A 1.668A 2.393 +.445 1.948 1 2630 ---- 2.535B 1.716A 1.716A 2.442 +.445 1.997 2635 ---- 2.583B 1.764A 1.764A 2.491 +.446 2.045 2640 ---- 2.634B 1.811A 1.811A 2.541 +.447 2.094 2650 ---- 2.733B 1.908A 1.908A 2.640 +.448 2.192 2675 ---- 2.982B 2.151A 2.151A 2.887 +.449 2.438 2700 ---- 3.231B 2.396A 2.396A 3.136 +.450 2.686 2725 ---- 3.480B 2.643A 2.643A 3.384 +.450 2.934 2750 ---- 3.729B 2.891A 2.891A 3.633 +.451 3.182 2775 ---- 3.978B 3.140A 3.140A 3.882 +.451 3.431 2800 ---- 4.228B 3.389A 3.389A 4.131 +.451 3.680 2825 ---- 4.478B 3.637A 3.637A 4.381 +.452 3.929 2850 ---- 4.726B 3.886A 3.886A 4.630 +.452 4.178 2875 ---- 4.976B 4.135A 4.135A 4.880 +.453 4.427 2900 ---- 5.226B 4.384A 4.384A 5.130 +.453 4.677 2925 ---- 5.476B 4.633A 4.633A 5.379 +.453 4.926 2950 ---- 5.726B 4.883A 4.883A 5.629 +.453 5.176 2975 ---- 5.976B 5.133A 5.133A 5.879 +.454 5.425 3000 ---- 6.226B 5.381A 5.381A 6.129 +.454 5.675 3025 ---- 6.476B 5.631A 5.631A 6.379 +.454 5.925 3050 ---- 6.726B 5.881A 5.881A 6.628 +.453 6.175 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1925 ---- ---- ---- ---- 4.622 -.454 5.076 1950 ---- ---- ---- ---- 4.372 -.454 4.826 1975 ---- ---- ---- ---- 4.122 -.454 4.576 2000 ---- ---- ---- ---- 3.872 -.454 4.326 2025 ---- ---- ---- ---- 3.622 -.454 4.076 2050 ---- ---- ---- ---- 3.372 -.454 3.826 2075 ---- ---- ---- ---- 3.124 -.452 3.576 2100 ---- ---- ---- ---- 2.876 -.451 3.327 2125 ---- ---- ---- ---- 2.629 -.450 3.079 2150 ---- ---- ---- ---- 2.384 -.448 2.832 2175 ---- ---- 2.052A 2.052A 2.142 -.444 2.586 2200 ---- ---- 1.815A 1.815A 1.902 -.440 2.342 2225 ---- ---- 1.580A 1.580A 1.668 -.433 2.101 2250 ---- 2.139B 1.356A 2.139B 1.440 -.422 1.862 2275 ---- 1.904B 1.144A 1.904B 1.220 -.409 1.629 2300 ---- 1.669B .944A 1.669B 1.014 -.389 1.403 2325 1.161 1.442B .764A .764A .825 -.361 1 1.186 2335 ---- 1.141B .888A .888A .756 -.347 1.103 2340 ---- 1.097B .685A .685A .723 -.340 1.063 2345 ---- 1.056B .654A .654A .690 -.333 1.023 2350 ---- 1.224B .608A 1.224B .659 -.325 .984 1 2355 ---- .971B .580A .580A .629 -.317 .946 2360 ---- .931B .552A .552A .599 -.309 .908 2365 ---- .891B .528A .528A .571 -.301 .872 2370 ---- .852B .500A .500A .544 -.292 .836 2375 ---- 1.022B .476A 1.022B .517 -.284 .801 2380 ---- .776B .452A .452A .492 -.275 .767 2385 ---- .739B .429A .429A .467 -.267 .734 2390 ---- .703B .408A .408A .443 -.258 .701 4 2395 ---- ---- .386A .386A .420 -.250 .670 2400 ---- .837B .368A .837B .398 -.241 .639 1 2405 ---- .668B .346A .346A .377 -.232 .609 1 2410 ---- .669B .328A .631B .356 -.224 .580 2415 ---- .731B .310A .729B .337 -.216 .553 2420 ---- .698B .292A .697B .318 -.208 .526 2425 ---- .673B .276A .673B .301 -.200 .501 2430 ---- .638B .261A .638B .284 -.193 .477 2435 ---- .614B .246A .614B .268 -.185 .453 2440 .497 .585B .233A .233A .253 -.177 3 .430 2445 ---- .557B .220A .557B .239 -.170 .409 2450 ---- .531B .207A .531B .225 -.163 .388 2455 ---- .505B .196A .505B .212 -.156 .368 2460 ---- .481B .185A .481B .200 -.148 .348 2465 ---- .457B .175A .457B .189 -.141 .330 2470 ---- .434B .165A .434B .178 -.134 .312 2475 ---- .412B .156A .412B .168 -.128 .296 2480 ---- .391B .147A .391B .158 -.122 .280 2485 ---- .371B .139A .371B .149 -.115 .264 2490 ---- .351B .131A .351B .141 -.109 .250 2495 ---- .333B .124A .332B .133 -.103 .236 2500 .204 .316B .117A .222B .125 -.098 32 .223 21 18 2505 ---- .299B .110A .298B .118 -.092 .210 8 2510 ---- .283B .104A .282B .112 -.087 .199 5 2515 ---- .269B .098A .269B .106 -.081 .187 5 2520 .171 .253B .093A .093A .100 -.077 5 .177 27 2525 ---- .241B .088A .241B .094 -.073 .167 4 2530 ---- .228B .083A .228B .089 -.069 .158 8 2535 ---- .215B .079A .215B .084 -.065 .149 2540 ---- .203B .074A .203B .080 -.061 .141 2545 ---- .191B .070A .191B .075 -.058 .133 10 2550 .067 .182B .067 .072B .071 -.055 1 .126 8 8 2555 ---- .172B .063A .172B .068 -.051 .119 4 2560 ---- .162B .060A .162B .064 -.049 .113 2565 ---- .153B .057A .153B .061 -.046 .107 2570 ---- .145B .054A .145B .057 -.044 .101 2575 ---- .137B .051A .137B .054 -.041 .095 3 2580 ---- .129B .049A .129B .052 -.038 .090 2 2585 ---- .121B .046A .121B .049 -.036 .085 2590 .078 .115B .044A .044A .046 -.035 6 .081 6 2595 ---- .109B .042A .109B .044 -.033 .077 2600 ---- .103B .040A .103B .042 -.031 .073 2625 ---- .078B .032A .078B .033 -.023 .056 2650 ---- .060B .026A .060B .026 -.018 .044 2675 ---- .047B .022A .047B .021 -.015 .036 2700 ---- .037B .019A .037B .018 -.011 .029 2725 ---- .030B .016A .030B .015 -.010 .025 2750 .027 .027 .014A .014A .013 -.008 1 .021 2775 ---- .021B .012A .021B .012 -.007 .019 1 2800 ---- .018B .011A .018B .010 -.006 .016 1 2825 ---- ---- .010A .010A .009 -.006 .015 2850 ---- ---- .012A .012A .009 -.004 .013 2875 ---- ---- .011A .011A .008 -.004 .012 2900 ---- ---- .010A .010A .007 -.004 .011 2925 ---- ---- ---- ---- .007 -.003 .010 2 2950 ---- ---- ---- ---- .006 -.003 .009 2975 ---- ---- ---- ---- .006 -.003 .009 3000 ---- ---- ---- ---- .006 -.002 .008 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 ---- ---- ---- ---- .002 .000 .002 2050 ---- ---- ---- ---- .003 +.001 .002 2075 ---- .004B ---- .004B .005 +.002 .003 2100 ---- .006B ---- .006B .007 +.002 .005 2125 ---- .010B ---- .010B .011 +.004 .007 6 2150 ---- .016B ---- .016B .016 +.006 .010 2175 ---- .023B ---- .023B .023 +.009 .014 2200 ---- .035B ---- .035B .034 +.014 .020 3 2225 ---- .051B .025A .025A .049 +.021 .028 2250 ---- .075B .032A .032A .070 +.030 .040 14 2275 .112 .112 .042A .098A .100 +.044 1 .056 2300 .152 .158B .057A .139A .144 +.065 1 .079 1 2325 ---- .227B .079A .079A .204 +.092 .112 2335 .250 .261B .091A .261B .235 +.106 10 .129 2340 ---- .280B .098A .098A .251 +.112 .139 2345 ---- .300B .105A .105A .269 +.120 .149 2350 .314 .320B .112A .279A .288 +.128 3 .160 3 2355 ---- .340B .120A .120A .307 +.136 .171 2360 .352 .364B .129A .317A .328 +.144 3 .184 3 2365 ---- .387B .139A .139A .349 +.152 .197 2370 ---- .412B .149A .149A .372 +.161 .211 2375 ---- .436B .160A .160A .395 +.169 .226 23 2380 ---- .460B .171A .171A .420 +.178 .242 2385 ---- .488B .183A .183A .445 +.186 .259 2390 ---- .516B .197A .197A .471 +.195 .276 10 2395 ---- .544B .210A .210A .498 +.204 .294 2400 .400 .577B .225A .577B .526 +.212 5 .314 100 19 2405 ---- .604B .241A .241A .554 +.220 .334 2410 .317 .636B .257A .257A .584 +.229 4 .355 12 12 2415 ---- .665B .275A .275A .614 +.237 .377 2420 .355 .698B .293A .293A .646 +.245 3 .401 2425 ---- .736B .312A .312A .678 +.253 .425 3 3 2430 ---- .767B .333A .333A .711 +.260 .451 2435 ---- .802B .354A .354A .745 +.268 .477 2440 ---- .838B .376A .376A .780 +.276 .504 2445 ---- .875B .399A .399A .816 +.284 .532 2450 ---- .920B .423A .423A .852 +.291 .561 2455 ---- .951B .448A .448A .889 +.298 .591 2460 ---- .990B .474A .474A .927 +.305 .622 2465 ---- 1.029B .500A .500A .965 +.312 .653 2470 ---- 1.069B .528A .528A 1.005 +.319 .686 3 2475 ---- 1.116B .556A .556A 1.044 +.325 .719 2480 ---- 1.151B .585A .585A 1.085 +.332 .753 2485 ---- 1.193B .615A .615A 1.126 +.339 .787 2490 ---- 1.235B .646A .646A 1.167 +.344 .823 2495 ---- 1.277B .678A .678A 1.209 +.350 .859 2500 ---- 1.328B .710A .710A 1.251 +.356 .895 2505 ---- 1.364B .743A .743A 1.294 +.361 .933 2510 ---- 1.202B .793A .793A 1.337 +.366 .971 5 2515 ---- 1.246B 1.009A 1.009A 1.381 +.371 1.010 2520 ---- 1.291B 1.045A 1.045A 1.425 +.376 1.049 2525 ---- 1.552B .881A .881A 1.470 +.381 1.089 2530 ---- 1.382B 1.120A 1.120A 1.514 +.384 1.130 2535 ---- 1.413B 1.158A 1.158A 1.560 +.389 1.171 2540 ---- 1.442B 1.197A 1.197A 1.605 +.392 1.213 1 2545 ---- 1.422B 1.236A 1.236A 1.651 +.396 1.255 2550 ---- 1.780B 1.070A 1.070A 1.697 +.399 1.298 2555 ---- 1.457B 1.316A 1.316A 1.743 +.402 1.341 2560 ---- 1.466B 1.356A 1.356A 1.789 +.405 1.384 2565 ---- 1.465B 1.397A 1.397A 1.836 +.408 1.428 2570 ---- 1.484B 1.439A 1.439A 1.882 +.410 1.472 2575 ---- 2.016B 1.272A 1.272A 1.929 +.412 1.517 2580 ---- ---- 1.522A 1.522A 1.976 +.415 1.561 2585 ---- ---- 1.563A 1.563A 2.023 +.417 1.606 2590 ---- ---- 1.605A 1.605A 2.071 +.419 1.652 2595 ---- ---- 1.649A 1.649A 2.118 +.421 1.697 2600 ---- 2.256B 1.487A 1.487A 2.166 +.423 1.743 2625 ---- 2.496B 1.710A 1.710A 2.407 +.430 1.977 2650 ---- 2.460B 1.942A 1.942A 2.650 +.436 2.214 2675 ---- 2.508B 2.178A 2.178A 2.895 +.439 2.456 2700 ---- ---- 2.417A 2.417A 3.141 +.442 2.699 2725 ---- ---- 2.660A 2.660A 3.389 +.445 2.944 2750 ---- ---- ---- ---- 3.637 +.447 3.190 2775 ---- ---- ---- ---- 3.885 +.448 3.437 2800 ---- ---- ---- ---- 4.134 +.449 3.685 2825 ---- ---- ---- ---- 4.382 +.449 3.933 2850 ---- ---- ---- ---- 4.632 +.450 4.182 2875 ---- ---- ---- ---- 4.881 +.451 4.430 2900 ---- ---- ---- ---- 5.130 +.451 4.679 2925 ---- ---- ---- ---- 5.380 +.452 4.928 2950 ---- ---- ---- ---- 5.629 +.451 5.178 2975 ---- ---- ---- ---- 5.879 +.452 5.427 3000 ---- ---- ---- ---- 6.129 +.453 5.676 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1925 ---- ---- ---- ---- 4.622 ---- ---- 1950 ---- ---- ---- ---- 4.372 -.454 4.826 1975 ---- ---- ---- ---- 4.122 -.454 4.576 2000 ---- ---- ---- ---- 3.872 -.454 4.326 2025 ---- ---- ---- ---- 3.623 -.453 4.076 2050 ---- ---- ---- ---- 3.375 -.453 3.828 2075 ---- ---- ---- ---- 3.129 -.451 3.580 2100 ---- ---- ---- ---- 2.883 -.450 3.333 2125 ---- ---- ---- ---- 2.640 -.447 3.087 2150 ---- ---- 2.316A 2.316A 2.400 -.443 2.843 2175 ---- ---- 2.080A 2.080A 2.163 -.437 2.600 2200 ---- 2.576B 1.848A 2.571B 1.931 -.430 2.361 2225 ---- 2.402B 1.624A 2.402B 1.705 -.420 2.125 2250 ---- 2.164B 1.410A 2.164B 1.486 -.408 1.894 2275 ---- 1.932B 1.210A 1.932B 1.279 -.390 1.669 2300 ---- 1.706B 1.020A 1.706B 1.085 -.368 1.453 2325 ---- 1.490B .855A 1.490B .907 -.341 1.248 2335 ---- ---- ---- .805A .841 ---- ---- 2340 ---- ---- ---- .774A .810 ---- ---- 2345 ---- ---- ---- .745A .779 ---- ---- 2350 ---- 1.284B .705A 1.284B .749 -.308 1.057 2355 ---- 1.024B .675A .675A .720 -.301 1.021 2360 ---- ---- .650A .650A .691 -.294 .985 2365 ---- ---- .625A .625A .664 -.287 .951 2370 ---- ---- .600A .600A .637 -.280 .917 2375 ---- 1.092B .575A 1.092B .611 -.273 .884 2380 ---- ---- .548A .548A .586 -.265 .851 2385 ---- ---- .525A .525A .561 -.259 .820 2390 .541 .792B .505A .556B .538 -.251 4 .789 2395 .518 .793B .481A .534B .515 -.244 4 .759 2400 .539 .918B .460A .460A .492 -.238 5 .730 2405 ---- .794B .441A .769B .471 -.231 .702 2410 ---- .851B .419A .849B .450 -.224 .674 2415 ---- .820B .400A .819B .430 -.217 .647 2420 ---- .789B .382A .788B .410 -.211 .621 2425 ---- .762B .364A .762B .392 -.204 .596 2430 ---- .733B .348A .733B .374 -.197 .571 2435 ---- .704B .332A .704B .357 -.190 .547 2440 ---- .676B .317A .676B .340 -.184 .524 2445 ---- .649B .302A .649B .325 -.177 .502 2450 ---- .623B .288A .623B .310 -.171 .481 2455 ---- .598B .275A .598B .295 -.165 .460 2460 ---- .574B .263A .574B .282 -.158 .440 2465 ---- .551B .251A .550B .269 -.152 .421 2470 ---- .528B .239A .527B .256 -.147 .403 2475 ---- .506B .228A .506B .244 -.141 .385 2480 ---- .485B .218A .484B .233 -.135 .368 2485 ---- .465B .208A .464B .222 -.130 .352 2490 .223 .445B .198A .205A .212 -.124 1 .336 2495 ---- .427B .188A .424B .202 -.119 .321 2500 ---- .408B .180A .405B .192 -.114 .306 2505 ---- .391B .171A .388B .183 -.109 .292 2510 ---- .374B .163A .372B .175 -.104 .279 2515 ---- .357B .156A .355B .166 -.100 .266 2520 ---- .340B .149A .339B .159 -.095 .254 2525 ---- .326B .142A .326B .151 -.092 .243 2530 ---- .310B .135A .310B .144 -.088 .232 2535 ---- .296B .129A .296B .137 -.084 .221 2540 .136 .284B .123A .128A .131 -.080 5 .211 2545 ---- .271B .117A .270B .124 -.077 .201 2550 ---- .259B .112A .259B .119 -.073 .192 2555 ---- .247B .107A .247B .113 -.070 .183 2560 ---- .236B .102A .236B .108 -.067 .175 2565 ---- .225B .097A .225B .103 -.064 .167 2570 ---- .214B .093A .214B .098 -.062 .160 2575 ---- .205B .089A .204B .093 -.060 .153 2580 ---- .195B .085A .195B .089 -.057 .146 2585 ---- .186B .081A .186B .085 -.054 .139 2590 ---- .178B .077A .178B .081 -.052 .133 2595 ---- .169B .074A .169B .078 -.049 .127 2600 ---- .162B .071A .162B .074 -.048 .122 2625 ---- .129B .057A .129B .059 -.039 .098 2650 ---- .103B .047A .103B .048 -.032 .080 2675 ---- .082B .039A .082B .040 -.026 .066 2700 ---- .067B .032A .067B .033 -.022 .055 2725 ---- .055B .028A .055B .028 -.018 .046 3 2750 ---- .045B .024A .045B .023 -.016 .039 2775 ---- .038B .021A .038B .020 -.013 .033 2800 ---- .032B .018A .032B .017 -.012 .029 2825 ---- .028B .016A .028B .015 -.010 .025 2850 ---- .024B .014A .024B .013 -.009 .022 2875 ---- .021B .012A .021B .012 -.007 .019 2900 ---- .018B .011A .018B .010 -.007 .017 2925 ---- ---- .014A .014A .009 -.006 .015 2950 ---- ---- .013A .013A .008 -.006 .014 2975 ---- ---- ---- ---- .008 -.004 .012 3000 ---- ---- ---- ---- .007 -.004 .011 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1925 ---- ---- ---- .007A .001 ---- ---- 1950 ---- ---- ---- ---- .002 .000 .002 1975 ---- ---- ---- ---- .003 .000 .003 2000 ---- ---- ---- ---- .004 .000 .004 2025 ---- .006B ---- .006B .006 +.001 .005 2050 ---- .009B ---- .009B .008 +.001 .007 2075 ---- .012B ---- .012B .012 +.003 .009 2100 ---- .018B ---- .018B .017 +.005 .012 2125 ---- .025B ---- .025B .024 +.007 .017 2150 ---- .034B ---- .034B .033 +.011 .022 2175 ---- .047B .027A .027A .046 +.016 .030 2200 ---- .065B .034A .034A .064 +.024 .040 2225 ---- .091B .043A .043A .087 +.033 .054 2250 ---- .124B .056A .056A .118 +.046 .072 2275 ---- .171B .073A .073A .160 +.063 .097 2300 ---- .232B .097A .097A .215 +.085 .130 2325 ---- .311B .129A .129A .287 +.112 .175 2335 ---- ---- ---- .146A .321 ---- ---- 2340 ---- ---- ---- .154A .339 ---- ---- 2345 ---- ---- ---- .164A .358 ---- ---- 2350 ---- .410B .174A .174A .378 +.145 .233 2355 ---- .431B .185A .185A .399 +.152 .247 2360 .340 .455B .196A .452B .420 +.158 4 .262 2365 ---- .480B .208A .208A .442 +.165 .277 2370 ---- .505B .220A .220A .466 +.173 .293 2375 ---- .530B .233A .233A .489 +.180 .309 2380 .350 .556B .247A .552B .514 +.187 10 .327 2385 .374 .580B .261A .579B .539 +.194 3 .345 2390 ---- .610B .276A .276A .566 +.202 .364 2395 .415 .636B .292A .635B .592 +.207 14 .385 2400 .616 .665B .309A .607A .620 +.215 3 .405 2405 ---- .695B .326A .326A .648 +.221 .427 2410 .670 .725B .345A .709B .677 +.228 2 .449 2415 ---- .760B .363A .363A .707 +.235 .472 2420 .730 .788B .383A .769B .737 +.241 2 .496 2425 ---- .825B .404A .404A .769 +.249 .520 2430 ---- .854B .425A .425A .801 +.256 .545 2435 ---- .887B .446A .446A .833 +.262 .571 2440 ---- .923B .469A .469A .867 +.269 .598 2445 ---- .958B .493A .493A .901 +.275 .626 2450 ---- .995B .518A .518A .936 +.282 .654 2455 ---- 1.030B .543A .543A .971 +.287 .684 2460 ---- 1.067B .569A .569A 1.008 +.294 .714 2465 ---- 1.104B .596A .596A 1.044 +.300 .744 2470 ---- 1.143B .623A .623A 1.082 +.306 .776 2475 ---- 1.185B .651A .651A 1.120 +.312 .808 2480 ---- 1.220B .680A .680A 1.158 +.317 .841 2485 ---- 1.261B .710A .710A 1.197 +.323 .874 2490 ---- 1.301B .740A .740A 1.237 +.329 .908 2495 ---- 1.342B .771A .771A 1.277 +.334 .943 2500 ---- 1.390B .802A .802A 1.317 +.339 .978 2505 ---- 1.424B .834A .834A 1.358 +.344 1.014 2510 ---- 1.466B .866A .866A 1.399 +.348 1.051 2515 ---- 1.508B .900A .900A 1.441 +.353 1.088 2520 ---- 1.334B .952A .952A 1.483 +.357 1.126 2525 ---- 1.600B .969A .969A 1.525 +.361 1.164 2530 ---- 1.421B ---- ---- 1.568 +.365 1.203 2535 ---- 1.463B ---- ---- 1.611 +.369 1.242 2540 ---- 1.508B ---- ---- 1.655 +.373 1.282 2545 ---- 1.551B ---- ---- 1.698 +.376 1.322 2550 ---- 1.820B 1.149A 1.149A 1.742 +.379 1.363 2555 ---- 1.643B ---- ---- 1.787 +.383 1.404 2560 ---- 1.688B ---- ---- 1.831 +.385 1.446 2565 ---- 1.735B 1.485A 1.485A 1.876 +.388 1.488 2570 ---- 1.762B 1.525A 1.525A 1.921 +.391 1.530 2575 ---- 2.048B 1.343A 1.343A 1.967 +.394 1.573 2580 ---- 1.784B 1.605A 1.605A 2.012 +.396 1.616 2585 ---- 1.804B 1.645A 1.645A 2.058 +.399 1.659 2590 ---- 1.808B 1.685A 1.685A 2.104 +.401 1.703 2595 ---- 1.818B 1.727A 1.727A 2.150 +.403 1.747 2600 ---- 2.280B 1.548A 1.548A 2.197 +.406 1.791 2625 ---- 2.516B 1.761A 1.761A 2.432 +.415 2.017 2650 ---- 2.756B 1.983A 1.983A 2.670 +.422 2.248 2675 ---- 3.000B 2.213A 2.213A 2.911 +.427 2.484 2700 ---- 2.992B 2.446A 2.446A 3.154 +.432 2.722 2725 ---- 3.024B 2.684A 2.684A 3.399 +.436 2.963 2750 ---- ---- 2.924A 2.924A 3.644 +.438 3.206 2775 ---- ---- 3.166A 3.166A 3.891 +.441 3.450 2800 ---- ---- 3.470A 3.470A 4.138 +.443 3.695 2825 ---- ---- ---- ---- 4.386 +.445 3.941 2850 ---- ---- ---- ---- 4.634 +.446 4.188 2875 ---- ---- ---- ---- 4.882 +.447 4.435 2900 ---- ---- ---- ---- 5.131 +.448 4.683 2925 ---- ---- ---- ---- 5.380 +.449 4.931 2950 ---- ---- ---- ---- 5.630 +.450 5.180 2975 ---- ---- ---- ---- 5.879 +.451 5.428 3000 ---- ---- ---- ---- 6.129 +.452 5.677 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***