FINAL PRE-CLEARING PRICES AS OF 08/04/23 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 1934.9 1945.0 1920.0 1939.6A 1939.6 +7.6 290 1932.0 773 3267 SEP23 1941.0 1954.6 1927.5 1949.0B 1946.9 +7.0 1387 1939.9 509 2472 OCT23 1950.2 1964.6 1936.0 1958.5B 1956.6 +7.2 5019 1949.4 7323 33584 DEC23 1969.6 1984.2 1954.5 1978.2 1976.1 +7.3 153034 1968.8 141345 369909 FEB24 1991.3 2004.4 1975.9 1998.8B 1996.5 +7.4 1497 1989.1 1921 14852 APR24 2010.4 2024.0 1997.2 2018.4B 2016.1 +7.4 514 2008.7 395 6917 JUN24 2030.3 2042.2 2025.1A 2035.0A 2035.8 +7.6 201 2028.2 251 2584 AUG24 2054.9 2054.9 2054.4 2053.5A 2054.6 +7.6 53 2047.0 58 646 OCT24 ---- ---- ---- 2078.6B 2071.9 +7.7 1 2064.2 46 DEC24 2080.3 2089.1 2073.8 2087.1A 2087.8 +7.7 9 2080.1 2 816 FEB25 ---- ---- ---- 2099.5B 2104.0 +7.7 2096.3 1 APR25 ---- ---- ---- ---- 2123.5 +7.7 2115.8 JUN25 ---- ---- ---- ---- 2130.7 +7.7 2123.0 290 DEC25 ---- ---- ---- 2158.8B 2158.1 +7.7 2150.4 9 JUN26 ---- ---- ---- ---- 2172.8 +7.7 2165.1 DEC26 ---- ---- ---- 2199.8B 2197.3 +7.7 2189.6 2 JUN27 ---- ---- ---- ---- 2212.0 +7.7 2204.3 DEC27 ---- ---- ---- ---- 2234.5 +7.7 2226.8 JUN28 ---- ---- ---- ---- 2246.2 +7.7 2238.5 DEC28 ---- ---- ---- ---- 2265.7 +7.7 2258.0 JUN29 ---- ---- ---- ---- 2277.4 +7.7 2269.7 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 .0 .0 .0 1302 .0 FEB24 -.1 -.1 -.1 -.1 .0 .0 68 .0 APR24 ---- ---- ---- ---- .0 .0 52 .0 JUN24 .0 .0 .0 .0 .0 .0 2 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 23.600 23.625 23.375 23.635B 23.617 +.031 62 23.586 56 36 SEP23 23.710 23.895 23.275 23.725 23.716 +.019 56747 23.697 63142 98652 OCT23 23.655 23.890 23.655 23.850B 23.836 +.020 13 23.816 36 86 DEC23 24.065 24.255 23.650 24.100B 24.082 +.023 8895 24.059 8210 33422 JAN24 ---- ---- ---- 23.815A 24.227 +.021 24.206 73 244 MAR24 24.380 24.540B 24.170 24.410A 24.452 +.020 581 24.432 459 3675 MAY24 24.530 24.780B 24.465A 24.655A 24.698 +.018 162 24.680 184 798 JUL24 24.765 24.950 24.765 24.890A 24.937 +.018 100 24.919 81 493 SEP24 ---- ---- ---- 25.320B 25.167 +.018 2 25.149 2 78 DEC24 25.250 25.250 25.250 25.215A 25.470 +.018 2 25.452 21 JAN25 ---- ---- ---- 25.425A 25.581 +.018 25.563 MAR25 ---- ---- ---- 25.625A 25.772 +.018 25.754 MAY25 ---- ---- ---- ---- 25.979 +.018 25.961 JUL25 ---- ---- ---- ---- 25.616 +.018 25.598 5 DEC25 ---- ---- ---- ---- 25.728 +.018 25.710 JUL26 ---- ---- ---- ---- 26.519 +.018 26.501 5 DEC26 ---- ---- ---- ---- 26.621 +.018 26.603 JUL27 ---- ---- ---- ---- 26.729 +.018 26.711 DEC27 ---- ---- ---- ---- 26.831 +.018 26.813 JUL28 ---- ---- ---- ---- 26.939 +.018 26.921 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 23.770B 23.617 +.031 23.586 SEP23 23.715 23.890 23.225 23.730 23.716 +.019 8074 23.697 7618 5018 OCT23 23.960 23.960 23.960 24.005B 23.836 +.020 2 23.816 8 30 DEC23 24.050 24.245B 23.595 24.045A 24.082 +.023 118 24.059 431 664 JAN24 ---- ---- ---- 23.740A 24.227 +.021 24.206 1 28 MAR24 24.390 24.435 24.070 24.465B 24.452 +.020 11 24.432 3 78 MAY24 ---- ---- ---- 24.255A 24.698 +.018 24.680 21 23 JUL24 ---- ---- ---- 24.675A 24.937 +.018 24.919 1 1 SEP24 ---- ---- ---- ---- 25.167 +.018 25.149 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 761.70B 746.80A 761.70B 756.60 +7.20 749.40 1225 ---- 736.70B 722.00A 736.70B 731.60 +7.20 724.40 1250 ---- 711.70B 696.80A 711.70B 706.60 +7.20 699.40 1275 ---- 686.70B 672.20A 686.70B 681.60 +7.20 674.40 1300 ---- 661.70B 646.80A 661.70B 656.60 +7.20 649.40 1325 ---- 636.70B 622.00A 636.70B 631.60 +7.20 624.40 1350 ---- 611.70B 596.80A 611.70B 606.60 +7.20 599.40 1375 ---- 586.70B 572.00A 586.70B 581.60 +7.20 574.40 1 1400 ---- 561.70B 546.70A 561.70B 556.60 +7.20 549.40 1410 ---- 551.70B 537.10A 551.70B 546.60 +7.20 539.40 1420 ---- 541.60B 527.10A 541.50B 536.60 +7.20 529.40 1425 ---- 536.70B 522.00A 536.70B 531.60 +7.20 524.40 1430 ---- 531.70B 517.10A 531.70B 526.60 +7.20 519.40 1440 ---- 521.60B 507.10A 521.60B 516.60 +7.20 509.40 1450 ---- 511.70B 496.80A 511.70B 506.60 +7.20 499.40 1460 ---- 501.60B 487.10A 501.50B 496.60 +7.20 489.40 1470 ---- 491.60B 477.20A 491.50B 486.60 +7.20 479.40 1475 ---- 486.70B 472.00A 486.70B 481.60 +7.20 474.40 1480 ---- 481.60B 467.20A 481.50B 476.60 +7.20 469.40 1490 ---- 471.60B 457.20A 471.50B 466.60 +7.20 459.40 1500 ---- 461.70B 446.80A 461.70B 456.60 +7.20 449.40 1505 ---- 456.60B 442.10A 456.50B 451.60 +7.20 444.40 1510 ---- 451.60B 437.10A 451.50B 446.60 +7.20 439.40 1515 ---- 446.60B 432.10A 446.50B 441.60 +7.20 434.40 1520 ---- 441.60B 427.10A 441.50B 436.60 +7.20 429.40 1525 ---- 436.70B 421.90A 436.70B 431.60 +7.20 424.40 1530 ---- 431.60B 417.10A 431.50B 426.60 +7.20 419.40 1535 ---- 426.60B 412.20A 426.50B 421.60 +7.20 414.40 1540 ---- 421.70B 407.20A 421.70B 416.60 +7.20 409.40 1545 ---- 416.70B 402.20A 416.70B 411.60 +7.20 404.40 1550 ---- 411.60B 396.80A 411.60B 406.60 +7.20 399.40 1555 ---- 406.70B 392.20A 406.70B 401.60 +7.20 394.40 1560 ---- 401.70B 387.20A 401.70B 396.60 +7.20 389.40 1565 ---- 396.70B 382.20A 396.70B 391.60 +7.20 384.40 1570 ---- 391.70B 377.20A 391.70B 386.60 +7.20 379.40 1575 ---- 386.70B 372.10A 386.60B 381.60 +7.20 374.40 1580 ---- 381.70B 367.20A 381.70B 376.60 +7.20 369.40 1585 ---- 376.60B 362.20A 376.60B 371.60 +7.20 364.40 1 1590 ---- 371.70B 357.20A 371.70B 366.60 +7.20 359.40 1595 ---- 366.70B 352.20A 366.70B 361.60 +7.20 354.40 1600 ---- 361.70B 346.80A 361.70B 356.60 +7.20 349.40 1605 ---- 356.70B 342.20A 356.70B 351.60 +7.20 344.40 1610 ---- 351.70B 337.20A 351.70B 346.60 +7.20 339.40 1615 ---- 346.70B 332.20A 346.70B 341.60 +7.20 334.40 1 1620 ---- 341.70B 327.20A 341.70B 336.60 +7.20 329.40 1625 ---- 336.80B 322.10A 336.80B 331.60 +7.20 324.40 1630 ---- 331.70B 317.20A 331.70B 326.60 +7.20 319.40 1635 ---- 326.70B 312.20A 326.70B 321.60 +7.20 314.40 1640 ---- 321.70B 307.20A 321.70B 316.60 +7.20 309.40 1645 ---- 316.70B 302.20A 316.70B 311.60 +7.20 304.40 1650 ---- 311.70B 297.10A 311.60B 306.60 +7.20 299.40 1 1655 ---- 306.70B 292.20A 306.70B 301.60 +7.20 294.40 1660 ---- 301.70B 287.20A 301.70B 296.60 +7.20 289.40 1665 ---- 296.60B 282.20A 296.60B 291.60 +7.20 284.40 1670 ---- 291.70B 277.20A 291.70B 286.60 +7.20 279.40 1675 ---- 286.70B 272.10A 286.60B 281.60 +7.20 274.40 1 1680 ---- 281.70B 267.20A 281.70B 276.60 +7.20 269.40 1685 ---- 276.70B 262.20A 276.70B 271.60 +7.20 264.40 1690 ---- 271.70B 257.20A 271.70B 266.60 +7.20 259.40 1695 ---- 266.60B 252.20A 266.50B 261.60 +7.20 254.40 1 1700 ---- 261.60B 246.80A 261.60B 256.60 +7.20 249.40 1705 ---- 256.60B 242.20A 256.50B 251.60 +7.20 244.40 1710 ---- 251.60B 237.20A 251.50B 246.60 +7.20 239.40 1715 ---- 246.60B 232.20A 246.50B 241.60 +7.20 234.40 1720 ---- 241.70B 227.20A 241.70B 236.60 +7.20 229.40 1725 ---- 236.80B 222.20A 236.80B 231.60 +7.20 224.40 1730 ---- 231.70B 217.20A 231.70B 226.60 +7.20 219.40 1735 ---- 226.70B 212.20A 226.70B 221.60 +7.20 214.40 1740 ---- 221.70B 207.20A 221.50B 216.60 +7.20 209.40 1 1745 ---- 216.70B 202.20A 216.50B 211.60 +7.20 204.40 1750 ---- 211.70B 197.10A 211.60B 206.60 +7.20 199.40 2 1755 ---- 206.70B 192.20A 206.70B 201.60 +7.20 194.40 1760 ---- 201.70B 187.20A 201.70B 196.60 +7.20 189.40 1765 ---- 196.70B 182.20A 196.50B 191.60 +7.20 184.40 1770 ---- 191.70B 177.30A 191.50B 186.60 +7.20 179.40 1 1775 ---- 186.80B 171.20A 186.80B 181.60 +7.10 174.50 2 1780 ---- 181.70B 167.30A 181.60B 176.60 +7.10 169.50 2 1785 ---- 176.70B 162.20A 176.60B 171.60 +7.10 164.50 32 1790 ---- 171.70B 157.10A 171.50B 166.70 +7.20 159.50 3 1795 ---- 166.70B 149.60A 166.70B 161.70 +7.20 154.50 7 1800 150.00 163.00B 144.30A 162.90B 156.70 +7.10 1 149.60 2549 1805 ---- 156.90B 142.20A 156.90B 151.70 +7.10 144.60 1810 ---- 151.90B 137.40A 151.90B 146.70 +7.10 139.60 4 1815 ---- 146.80B 132.30A 146.80B 141.80 +7.10 134.70 1820 ---- 141.90B 127.40A 141.90B 136.80 +7.00 129.80 10 1825 ---- 138.20B 119.90A 138.10B 131.80 +7.00 124.80 4 1830 ---- 132.00B 117.60A 131.90B 126.90 +7.00 119.90 2 1835 ---- 126.90B 112.70A 126.90B 121.90 +6.80 115.10 1 1840 ---- 122.00B 107.90A 122.00B 117.00 +6.80 110.20 66 1845 ---- 117.20B 103.10A 117.00B 112.10 +6.80 105.30 1 1850 ---- 113.50B 95.70A 113.40B 107.20 +6.70 15 100.50 5062 1855 ---- 107.30B 93.40A 107.30B 102.30 +6.60 95.70 1 1860 ---- 102.50B 86.40A 102.50B 97.40 +6.40 91.00 3 1865 ---- 97.80B 81.30A 97.80B 92.60 +6.30 86.30 2 1870 ---- 92.80B 76.70A 92.80B 87.80 +6.20 81.60 2 1875 ---- 89.30B 72.20A 89.20B 83.10 +6.10 77.00 1 99 1880 ---- 83.40B 67.80A 83.40B 78.40 +5.90 72.50 252 1885 74.30 78.70B 63.50A 71.20A 73.80 +5.80 1 68.00 10 1890 ---- 75.30B 60.70A 75.20B 69.20 +5.60 63.60 29 1895 ---- 70.70B 56.50A 70.60B 64.70 +5.30 59.40 77 1900 ---- 66.20B 52.40A 66.10B 60.30 +5.10 55.20 175 1905 ---- 61.80B 48.40A 61.70B 56.10 +4.90 51.20 19 1910 53.00 57.50B 43.10A 49.60A 51.90 +4.70 1 47.20 38 1915 ---- 53.40B 40.90A 53.30B 47.80 +4.30 43.50 223 1920 38.50 49.30B 37.40A 41.80A 43.90 +4.00 11 39.90 1 103 1925 44.30 45.40B 34.00A 44.70B 40.10 +3.70 2 36.40 2 178 1930 41.00 41.60B 30.80A 34.70A 36.50 +3.30 1 33.20 312 1935 33.60 38.00B 27.90A 32.70A 33.10 +3.00 3 30.10 719 1940 26.40 34.60B 25.10A 31.50B 29.90 +2.70 9 27.20 15 203 1945 27.30 31.30B 22.50A 27.20A 26.90 +2.40 7 24.50 31 372 1950 22.60 28.20B 20.10A 25.50B 24.00 +2.00 29 22.00 520 1402 1955 20.10 25.40B 17.90A 22.80B 21.40 +1.70 91 19.70 19 632 1960 17.00 22.70B 15.90A 19.60A 19.00 +1.40 68 17.60 47 760 1965 14.70 20.30B 14.10A 16.70A 16.80 +1.20 51 15.60 14 442 1970 17.40 18.00B 12.40A 14.10A 14.80 +.90 6 13.90 75 667 1975 11.40 16.00B 10.90A 13.60A 12.90 +.60 179 12.30 366 1405 1980 9.90 14.10B 9.60A 11.40A 11.30 +.40 93 10.90 56 745 1985 9.80 12.40B 8.50A 10.50A 9.90 +.30 108 9.60 15 732 1990 7.50 10.90B 7.40 9.50B 8.60 +.20 572 8.40 19 1233 1995 7.70 9.50B 6.50A 7.60A 7.50 +.10 8 7.40 14 1062 2000 6.60 8.30B 5.00 7.20B 6.50 .00 317 6.50 1173 9323 2005 5.00 7.20B 4.90 6.30B 5.60 -.10 84 5.70 11 849 2010 5.50 6.30B 4.30A 5.60B 4.90 -.10 1143 5.00 14 1132 2015 3.60 5.40B 3.60 4.60B 4.20 -.20 19 4.40 9 883 2020 4.60 4.70B 3.20A 4.00 3.60 -.20 69 3.80 47 1062 2025 3.00 4.10B 2.80 3.40B 3.20 -.20 864 3.40 1107 2368 2030 2.50 3.50B 2.50 2.80A 2.80 -.10 1079 2.90 19 2345 2035 2.30 3.00B 2.10A 2.40A 2.40 -.20 11 2.60 2 999 2040 1.90 2.60B 1.90 2.60B 2.10 -.20 156 2.30 15 900 2045 1.70 2.30B 1.60A 1.90 1.80 -.20 5 2.00 16 500 2050 1.50 2.00B 1.30 1.80 1.60 -.20 84 1.80 59 5972 2055 1.30 1.70B 1.30 1.70B 1.40 -.20 8 1.60 17 596 2060 1.50 1.50 1.10A 1.30 1.20 -.20 64 1.40 98 1479 2065 1.20 1.30B 1.00A 1.20B 1.10 -.10 114 1.20 13 376 2070 1.10 1.10 .90A 1.10 1.00 -.10 9 1.10 315 2699 2075 .70 .70 .70 1.00B .90 -.10 22 1.00 54 4300 2080 ---- ---- .80A .80A .80 -.10 1 .90 372 3047 2085 ---- ---- .70A .70A .70 -.10 .80 1 311 2090 .70 .70 .60A .70 .60 -.10 14 .70 1 774 2095 .70 .70 .60A .70 .60 -.10 4 .70 289 2100 .60 .60 .50 .60 .50 -.10 98 .60 72 4291 2105 .50 .50 .50 .50 .50 -.10 2 .60 211 2110 ---- ---- ---- ---- .40 -.10 2 .50 5 195 2115 .40 .40 .40 .40 .40 -.10 13 .50 145 2120 ---- ---- .40A .40A .40 -.10 .50 1 224 2125 ---- ---- ---- ---- .30 -.10 1001 .40 4 2751 2130 ---- ---- .30A .30A .30 -.10 3 .40 14 278 2135 .30 .30 .30 .30 .30 -.10 5 .40 49 653 2140 ---- ---- .30A .30A .30 -.10 .40 21 65 2145 .30 .30 .30 .30 .30 .00 29 .30 2 86 2150 .30 .30 .30 .30 .20 -.10 3 .30 81 7351 2155 ---- ---- ---- ---- .20 -.10 .30 282 2160 .20 .20 .20 .20 .20 -.10 13 .30 1 347 2165 .20 .20 .20 .20 .20 -.10 15 .30 64 2170 .20 .20 .20 .20 .20 .00 3 .20 3 754 2175 .20 .20 .20 .20 .20 .00 11 .20 51 863 2180 ---- ---- ---- ---- .20 .00 .20 136 2185 ---- ---- ---- ---- .20 .00 .20 413 2190 ---- ---- ---- ---- .20 .00 .20 36 2195 ---- ---- ---- ---- .20 .00 3 .20 61 2200 .20 .20 .20 .20 .20 .00 170 .20 1 1955 2205 ---- ---- ---- ---- .20 .00 .20 24 2210 ---- ---- ---- ---- .20 .00 .20 127 2215 ---- ---- ---- ---- .20 .00 .20 618 2220 ---- ---- ---- ---- .10 -.10 .20 475 2225 ---- ---- ---- ---- .10 .00 .10 349 2230 .10 .10 .10 .10 .10 .00 14 .10 2 50 2235 .10 .10 .10 .10 .10 .00 3 .10 49 2240 .10 .10 .10 .10 .10 .00 1 .10 34 2245 .10 .10 .10 .10 .10 .00 4 .10 155 2250 ---- ---- ---- ---- .10 .00 .10 56 6469 2255 ---- ---- ---- ---- .10 .00 .10 44 2260 .10 .10 .10 .10 .10 .00 3 .10 475 2265 ---- ---- ---- ---- .10 .00 .10 23 2270 .10 .10 .10 .10 .10 .00 3 .10 107 2275 ---- ---- ---- ---- .10 .00 .10 20 460 2280 ---- ---- ---- ---- .10 .00 .10 15 275 2285 ---- ---- ---- ---- .10 .00 .10 15 239 2290 ---- ---- ---- ---- .10 .00 .10 67 2295 ---- ---- ---- ---- .10 .00 .10 11 2300 .10 .10 .10 .10 .10 .00 134 .10 4064 2310 ---- ---- ---- ---- .10 .00 .10 119 2320 ---- ---- ---- ---- .10 .00 .10 100 2325 ---- ---- ---- ---- .10 .00 .10 213 2330 ---- ---- ---- ---- .10 .00 .10 182 2340 ---- ---- ---- ---- .10 .00 .10 106 2350 .10 .10 .10 .10 .10 .00 3 .10 3500 2360 ---- ---- ---- ---- .10 .00 .10 72 2370 ---- ---- ---- ---- .10 .00 .10 21 2375 .10 .10 .10 .10 .10 .00 3 .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 ---- 761.60B 746.80A 761.60B 756.60 +7.20 749.40 1225 ---- 736.70B 722.30A 736.70B 731.60 +7.20 724.40 1250 ---- 711.70B 696.80A 711.70B 706.60 +7.20 699.40 1275 ---- 686.60B 672.30A 686.50B 681.60 +7.20 674.40 1300 ---- 661.50B 646.80A 661.50B 656.60 +7.20 649.40 1325 ---- 636.60B 622.30A 636.50B 631.60 +7.20 624.40 1350 ---- 611.70B 596.80A 611.70B 606.60 +7.20 599.40 1375 ---- 586.60B 572.20A 586.50B 581.60 +7.20 574.40 1400 ---- 561.50B 546.80A 561.50B 556.60 +7.20 549.40 1410 ---- 551.60B 537.30A 551.60B 546.60 +7.20 539.40 1420 ---- 541.60B 527.30A 541.60B 536.60 +7.20 529.40 1425 ---- 536.70B 522.20A 536.70B 531.60 +7.20 524.40 1430 ---- 531.70B 517.10A 531.70B 526.60 +7.20 519.40 1440 ---- 521.70B 507.10A 521.70B 516.60 +7.20 509.40 1450 ---- 511.60B 496.80A 511.60B 506.60 +7.20 499.40 1460 ---- 501.60B 487.10A 501.60B 496.60 +7.20 489.40 1470 ---- 491.60B 477.10A 491.60B 486.60 +7.20 479.40 1475 ---- 486.70B 472.20A 486.70B 481.60 +7.20 474.40 1480 ---- 481.60B 467.10A 481.60B 476.60 +7.20 469.40 1490 ---- 471.60B 457.00A 471.60B 466.60 +7.20 459.40 1500 ---- 461.60B 446.80A 461.50B 456.60 +7.20 449.40 1505 ---- 456.60B 442.10A 456.60B 451.60 +7.20 444.40 1510 ---- 451.60B 437.10A 451.60B 446.60 +7.20 439.40 1515 ---- 446.60B 432.10A 446.60B 441.60 +7.20 434.40 1520 ---- 441.50B 427.20A 441.50B 436.60 +7.20 429.40 1525 ---- 436.70B 422.20A 436.70B 431.60 +7.20 424.40 1530 ---- 431.50B 417.20A 431.50B 426.60 +7.20 419.40 1535 ---- 426.60B 412.20A 426.50B 421.60 +7.20 414.40 1540 ---- 421.60B 407.10A 421.50B 416.60 +7.20 409.40 1545 ---- 416.70B 402.20A 416.70B 411.60 +7.20 404.40 1550 ---- 411.70B 396.80A 411.70B 406.60 +7.20 399.40 1555 ---- 406.70B 392.20A 406.70B 401.60 +7.20 394.40 1560 ---- 401.60B 387.20A 401.50B 396.60 +7.20 389.40 1565 ---- 396.60B 382.20A 396.60B 391.60 +7.20 384.40 1570 ---- 391.60B 377.20A 391.50B 386.60 +7.20 379.40 1575 ---- 386.70B 372.30A 386.70B 381.60 +7.20 374.40 1580 ---- 381.70B 367.20A 381.70B 376.60 +7.20 369.40 1585 ---- 376.70B 362.30A 376.70B 371.60 +7.20 364.40 1590 ---- 371.70B 357.30A 371.70B 366.60 +7.20 359.40 1595 ---- 366.70B 352.30A 366.70B 361.60 +7.20 354.40 1600 ---- 361.70B 346.80A 361.70B 356.60 +7.20 349.40 1605 ---- 356.70B 342.20A 356.70B 351.60 +7.20 344.40 1610 ---- 351.60B 337.10A 351.50B 346.60 +7.20 339.40 1615 ---- 346.60B 332.10A 346.50B 341.60 +7.20 334.40 1620 ---- 341.70B 327.10A 341.70B 336.60 +7.20 329.40 1625 ---- 336.70B 322.20A 336.70B 331.60 +7.20 324.40 1630 ---- 331.50B 317.20A 331.50B 326.60 +7.20 319.40 1635 ---- 326.50B 312.10A 326.50B 321.60 +7.20 314.40 1640 ---- 321.50B 307.20A 321.50B 316.60 +7.20 309.40 1645 ---- 316.60B 302.20A 316.50B 311.60 +7.20 304.40 1650 ---- 311.70B 296.80A 311.70B 306.60 +7.20 299.40 1655 ---- 306.70B 292.10A 306.70B 301.60 +7.20 294.40 1660 ---- 301.50B 287.00A 301.50B 296.60 +7.20 289.40 1665 ---- 296.70B 282.20A 296.70B 291.60 +7.20 284.40 1670 ---- 291.70B 277.20A 291.70B 286.60 +7.20 279.40 1675 ---- 286.60B 272.10A 286.60B 281.60 +7.20 274.40 1680 ---- 281.60B 267.20A 281.50B 276.60 +7.20 269.40 1685 ---- 276.60B 262.20A 276.60B 271.60 +7.20 264.40 1690 ---- 271.70B 257.20A 271.70B 266.60 +7.20 259.40 1695 ---- 266.60B 252.20A 266.60B 261.60 +7.20 254.40 1700 ---- 261.70B 247.20A 261.60B 256.60 +7.20 249.40 1 1705 ---- 256.60B 242.10A 256.50B 251.60 +7.20 244.40 1 1710 ---- 251.70B 237.20A 251.70B 246.60 +7.20 239.40 1715 ---- 246.60B 232.20A 246.50B 241.60 +7.20 234.40 1720 ---- 241.70B 227.30A 241.50B 236.60 +7.20 229.40 1725 ---- 236.70B 221.20A 236.70B 231.60 +7.20 224.40 3 1730 ---- 231.70B 217.10A 231.70B 226.60 +7.10 219.50 1735 ---- 226.80B 209.60A 226.80B 221.70 +7.20 214.50 1740 ---- 221.80B 204.70A 221.70B 216.70 +7.20 209.50 35 1745 ---- 216.80B 199.70A 216.80B 211.70 +7.10 204.60 1750 ---- 213.10B 194.70A 213.00B 206.70 +7.10 199.60 4 1755 ---- 206.70B 192.30A 206.70B 201.80 +7.10 194.70 2 1760 ---- 202.00B 184.90A 201.90B 196.80 +7.00 189.80 1765 ---- 196.80B 180.00A 196.80B 191.90 +7.10 184.80 1770 ---- 192.00B 175.10A 191.90B 186.90 +7.00 179.90 1 1775 ---- 188.30B 170.10A 188.20B 182.00 +7.00 175.00 156 1780 ---- 182.00B 165.40A 182.00B 177.10 +6.90 170.20 2 1785 ---- 177.10B 160.50A 177.10B 172.20 +6.90 165.30 1790 ---- 172.20B 155.70A 172.20B 167.30 +6.90 160.40 1795 ---- 167.30B 150.80A 167.30B 162.40 +6.80 155.60 1800 ---- 163.80B 145.90A 163.70B 157.50 +6.70 150.80 293 1805 ---- 157.70B 141.30A 157.70B 152.70 +6.70 146.00 1810 ---- 152.70B 139.00A 152.70B 147.80 +6.60 141.20 1815 ---- 147.90B 134.10A 147.90B 143.00 +6.50 136.50 1 1820 ---- 143.30B 127.10A 143.30B 138.20 +6.40 131.80 1 1825 ---- 139.70B 122.40A 139.60B 133.50 +6.40 127.10 66 1830 ---- 133.80B 120.10A 133.80B 128.70 +6.30 122.40 1 1835 ---- 128.90B 112.90A 128.90B 124.10 +6.30 117.80 253 1840 ---- 124.30B 108.40A 124.30B 119.40 +6.10 113.30 210 1845 ---- 119.70B 105.70A 119.70B 114.80 +6.00 108.80 1850 ---- 116.30B 101.20A 116.20B 110.20 +5.90 104.30 22 1855 ---- 111.70B 95.30A 111.60B 105.70 +5.80 99.90 1 1860 ---- 107.20B 92.50A 107.10B 101.20 +5.60 95.60 42 1865 ---- 102.70B 88.30A 102.60B 96.80 +5.50 91.30 1 1870 89.60 98.30B 84.10A 88.10A 92.50 +5.30 1 87.20 279 1875 85.40 94.00B 80.00A 84.00A 88.20 +5.10 1 83.10 47 1880 ---- 89.70B 76.10A 89.60B 84.00 +5.00 79.00 2 1885 ---- 85.50B 72.20A 85.40B 79.90 +4.80 75.10 13 1890 ---- 81.40B 68.40A 81.30B 75.80 +4.50 71.30 1 5 1895 ---- 77.40B 64.70A 77.30B 71.90 +4.30 67.60 1900 72.60 73.40B 61.10A 67.60A 68.00 +4.10 3 63.90 244 1905 ---- 69.60B 57.60A 69.50B 64.30 +3.90 60.40 30 1910 ---- 65.90B 54.30A 65.80B 60.70 +3.70 57.00 1 18 1915 ---- 62.30B 51.10A 62.20B 57.20 +3.40 53.80 4 1920 ---- 58.80B 48.00A 58.70B 53.80 +3.20 50.60 1 182 1925 ---- 55.40B 45.00A 55.30B 50.60 +3.00 47.60 310 1930 ---- 52.10B 42.20A 52.00B 47.50 +2.80 44.70 7 314 1935 ---- 49.00B 39.50A 48.90B 44.50 +2.60 41.90 47 1940 38.10 46.00B 36.90A 40.30A 41.70 +2.40 36 39.30 14 222 1945 ---- 43.00B 34.40A 42.90B 39.00 +2.30 36.70 3 289 1950 35.20 40.40B 32.10A 35.20A 36.40 +2.10 22 34.30 216 825 1955 ---- 37.70B 29.90A 37.60B 34.00 +1.90 32.10 8 175 1960 ---- 35.20B 27.80A 35.10B 31.70 +1.80 67 29.90 25 563 1965 ---- 32.90B 25.80A 32.80B 29.50 +1.60 27.90 112 1970 28.20 30.70B 24.00A 27.90A 27.40 +1.40 17 26.00 6 763 1975 24.40 28.50B 22.30A 26.00A 25.40 +1.20 48 24.20 17 1076 1980 23.00 26.50B 20.70A 24.10A 23.60 +1.10 331 22.50 259 366 1985 22.50 24.70B 19.10A 22.80B 21.80 +.90 6 20.90 1 653 1990 18.20 22.90B 17.70A 21.20B 20.20 +.80 19 19.40 2 1011 1995 18.60 21.20B 15.00 19.60B 18.70 +.70 15 18.00 6 79 2000 15.70 19.70B 15.20 18.00 17.20 +.50 171 16.70 1038 3970 2005 14.40 18.20B 14.10A 18.20B 15.90 +.40 14 15.50 40 209 2010 ---- 16.80B 13.00A 16.80B 14.70 +.40 275 14.30 11 531 2015 ---- 15.50B 12.00A 15.50B 13.50 +.20 1 13.30 101 203 2020 11.50 14.30B 10.30 14.30B 12.50 +.20 29 12.30 314 272 2025 10.50 13.20B 10.30A 13.20B 11.50 +.10 201 11.40 129 1476 2030 9.40 12.20B 9.40 11.20B 10.60 .00 209 10.60 32 469 2035 ---- 11.30B 8.80A 11.30B 9.80 .00 1 9.80 28 81 2040 10.10 10.40B 8.10A 9.60B 9.00 -.10 235 9.10 4 3288 2045 7.80 9.60B 7.50A 8.30A 8.30 -.10 9 8.40 54 2050 8.10 8.80B 6.70 7.70A 7.70 -.10 288 7.80 65 4296 2055 7.50 8.10B 6.50A 7.10A 7.10 -.10 9 7.20 2 792 2060 7.00 7.50B 6.00A 7.50B 6.50 -.20 207 6.70 34 1846 2065 6.60 7.00B 5.60A 7.00B 6.00 -.20 11 6.20 13 394 2070 5.30 6.40B 5.20A 5.90B 5.60 -.20 18 5.80 7 741 2075 5.60 5.90B 4.80A 5.20A 5.20 -.20 11 5.40 9 974 2080 5.10 5.50B 4.50A 4.60A 4.80 -.20 12 5.00 44 506 2085 4.40 5.10B 4.20A 4.60B 4.40 -.30 9 4.70 1 1119 2090 3.80 4.70B 3.80 4.30B 4.10 -.20 19 4.30 20 394 2095 3.60 4.40B 3.60 4.40B 3.80 -.20 4 4.00 5 71 2100 3.40 4.10B 3.40 3.70 3.50 -.30 409 3.80 554 3486 2105 3.40 3.80B 3.20A 3.40A 3.30 -.20 10 3.50 5 70 2110 3.10 3.50B 3.00A 3.00A 3.10 -.20 1 3.30 10 139 2115 ---- 3.30B 2.80A 2.80A 2.90 -.20 3 3.10 92 2120 3.00 3.00 2.60A 2.80 2.70 -.20 6 2.90 17 208 2125 2.40 2.80B 2.40 2.60A 2.50 -.20 20 2.70 67 1022 2130 ---- 2.60B 2.30A 2.30A 2.30 -.20 2 2.50 29 322 2135 2.10 2.50B 2.10 2.30B 2.20 -.20 8 2.40 11 103 2140 2.10 2.30B 2.00A 2.10 2.10 -.10 1 2.20 1 140 2145 2.00 2.00 1.90A 2.00 1.90 -.20 2 2.10 2 97 2150 1.70 2.00 1.70 2.00 1.80 -.20 10 2.00 54 1197 2155 1.60 1.90B 1.60 1.90B 1.70 -.10 3 1.80 75 2160 1.50 1.80B 1.50 1.80B 1.60 -.10 5 1.70 3 278 2165 1.50 1.50 1.50 1.60B 1.50 -.10 3 1.60 70 2170 1.50 1.50 1.40A 1.50 1.40 -.10 4 1.50 1 88 2175 ---- ---- 1.40A 1.40A 1.40 -.10 3 1.50 3 654 2180 1.20 1.40 1.20 1.40 1.30 -.10 6 1.40 2 276 2185 1.10 1.30B 1.10 1.30B 1.20 -.10 10 1.30 2 249 2190 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1 109 2195 ---- ---- 1.10A 1.10A 1.10 -.10 2 1.20 3 514 2200 1.00 1.10 1.00 1.10 1.00 -.10 47 1.10 56 2323 2205 1.10 1.10 1.00A 1.00A 1.00 -.10 2 1.10 1 29 2210 1.10 1.10 .90A 1.10 1.00 .00 103 1.00 113 2215 1.00 1.00 1.00 1.00 .90 .00 56 .90 129 2220 ---- ---- ---- ---- .90 .00 .90 1 68 2225 .80 .80 .80 .80 .80 -.10 3 .90 102 2230 ---- ---- ---- ---- .80 .00 1 .80 2 32 2235 ---- ---- .70A .70A .80 .00 .80 15 2240 ---- ---- ---- ---- .70 .00 1 .70 2 28 2245 ---- ---- ---- ---- .70 .00 .70 20 2250 .60 .70 .60 .70 .70 .00 76 .70 1847 2255 ---- ---- ---- ---- .60 .00 .60 13 2260 ---- ---- ---- ---- .60 .00 11 .60 443 2265 ---- ---- ---- ---- .60 .00 .60 6 2270 ---- ---- .50A .50A .50 -.10 .60 17 2275 .50 .50 .50 .50 .50 .00 3 .50 1257 2280 .50 .50 .50 .50 .50 .00 1 .50 32 2285 .40 .40 .40 .40 .50 .00 2 .50 62 2290 ---- ---- .40A .40A .40 -.10 .50 7 2295 ---- ---- ---- ---- .40 .00 .40 9 2300 .40 .40 .40 .40 .40 .00 21 .40 52 1563 2310 ---- ---- ---- ---- .40 .00 1 .40 90 216 2320 ---- ---- ---- ---- .30 -.10 .40 15 2325 ---- ---- .30A .30A .30 -.10 2 .40 474 2330 ---- ---- ---- ---- .30 .00 .30 19 2340 ---- ---- ---- ---- .30 .00 .30 81 2350 ---- ---- ---- ---- .30 .00 .30 531 2360 ---- ---- ---- ---- .30 .00 .30 129 2370 ---- ---- ---- ---- .20 -.10 .30 13 2375 ---- ---- ---- ---- .20 .00 .20 384 2380 ---- ---- ---- ---- .20 .00 .20 169 2390 ---- ---- ---- ---- .20 .00 .20 196 2400 ---- ---- ---- ---- .20 .00 20 .20 1 1657 2425 ---- ---- ---- ---- .20 .00 .20 404 2450 ---- ---- ---- ---- .20 .00 .20 531 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 .10 .10 .10 .10 .10 .00 4 .10 3898 2525 ---- ---- ---- ---- .10 .00 .10 138 2550 ---- ---- ---- ---- .10 .00 .10 534 2575 ---- ---- ---- ---- .10 .00 .10 659 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 ---- 755.90B 741.60A 755.90B 751.10 +7.30 743.80 1250 ---- 730.90B 716.20A 730.90B 726.10 +7.30 718.80 1275 ---- 705.90B 691.60A 705.90B 701.10 +7.30 693.80 1300 ---- 680.90B 666.20A 680.90B 676.10 +7.30 668.80 1325 ---- 655.90B 641.70A 655.90B 651.10 +7.30 643.80 1350 ---- 630.90B 616.20A 630.90B 626.10 +7.30 618.80 1375 ---- 605.80B 591.70A 605.80B 601.10 +7.30 593.80 1400 ---- 580.90B 566.20A 580.90B 576.10 +7.30 568.80 1420 ---- 560.80B 546.70A 560.70B 556.10 +7.30 548.80 1425 ---- 556.00B 541.70A 556.00B 551.10 +7.30 543.80 1430 ---- 550.90B 536.70A 550.90B 546.10 +7.30 538.80 1440 ---- 540.90B 526.70A 540.90B 536.10 +7.30 528.80 1450 ---- 531.00B 516.20A 531.00B 526.10 +7.30 518.80 1460 ---- 520.80B 506.70A 520.70B 516.10 +7.30 508.80 1470 ---- 510.80B 496.70A 510.70B 506.10 +7.30 498.80 1475 ---- 506.00B 491.70A 506.00B 501.10 +7.30 493.80 1480 ---- 500.80B 486.70A 500.70B 496.10 +7.30 488.80 1490 ---- 490.80B 476.70A 490.70B 486.10 +7.30 478.80 1500 ---- 481.00B 466.20A 481.00B 476.10 +7.30 468.80 1510 ---- 470.90B 456.70A 470.90B 466.10 +7.30 458.80 1515 ---- 465.90B 451.70A 465.90B 461.10 +7.30 453.80 1520 ---- 460.90B 446.70A 460.90B 456.10 +7.30 448.80 1525 ---- 456.00B 441.70A 456.00B 451.10 +7.30 443.80 1530 ---- 450.80B 436.70A 450.70B 446.10 +7.30 438.80 1535 ---- 445.80B 431.70A 445.70B 441.10 +7.30 433.80 1540 ---- 440.80B 426.70A 440.70B 436.10 +7.30 428.80 1545 ---- 435.80B 421.70A 435.70B 431.10 +7.30 423.80 1550 ---- 431.00B 416.20A 431.00B 426.10 +7.30 418.80 1555 ---- 425.80B 411.70A 425.70B 421.10 +7.30 413.80 1560 ---- 420.80B 406.70A 420.70B 416.10 +7.30 408.80 1565 ---- 415.80B 401.70A 415.70B 411.10 +7.30 403.80 1570 ---- 410.90B 396.70A 410.90B 406.10 +7.30 398.80 1575 ---- 406.00B 391.70A 406.00B 401.10 +7.30 393.80 1580 ---- 401.00B 386.60A 401.00B 396.10 +7.30 388.80 1585 ---- 396.00B 381.60A 396.00B 391.10 +7.30 383.80 1590 ---- 391.00B 376.60A 391.00B 386.10 +7.30 378.80 1595 ---- 385.80B 371.70A 385.80B 381.10 +7.30 373.80 1600 ---- 381.00B 366.20A 381.00B 376.10 +7.30 368.80 1605 ---- 375.90B 361.70A 375.90B 371.10 +7.30 363.80 1610 ---- 371.00B 356.70A 371.00B 366.10 +7.30 358.80 1615 ---- 366.00B 351.70A 366.00B 361.10 +7.30 353.80 1620 ---- 361.00B 346.60A 361.00B 356.10 +7.30 348.80 1625 ---- 356.00B 341.60A 356.00B 351.10 +7.30 343.80 1630 ---- 351.00B 336.60A 351.00B 346.10 +7.30 338.80 1635 ---- 346.00B 331.60A 346.00B 341.10 +7.30 333.80 1640 ---- 341.00B 326.60A 341.00B 336.10 +7.30 328.80 1645 ---- 336.00B 321.70A 336.00B 331.10 +7.30 323.80 1650 ---- 330.90B 316.60A 330.90B 326.10 +7.30 318.80 4 1655 ---- 326.00B 311.60A 326.00B 321.10 +7.30 313.80 1660 ---- 321.00B 306.60A 321.00B 316.10 +7.30 308.80 1665 ---- 316.00B 301.60A 316.00B 311.10 +7.30 303.80 1670 ---- 310.90B 296.60A 310.90B 306.10 +7.30 298.80 8 1675 ---- 306.10B 291.60A 306.10B 301.10 +7.30 293.80 1680 ---- 300.90B 286.60A 300.90B 296.10 +7.30 288.80 1685 ---- 295.80B 281.60A 295.70B 291.10 +7.30 283.80 1690 ---- 290.80B 276.60A 290.80B 286.10 +7.30 278.80 1695 ---- 285.80B 271.70A 285.70B 281.10 +7.30 273.80 1700 ---- 281.00B 265.50A 281.00B 276.10 +7.30 268.80 1 1705 ---- 275.80B 261.60A 275.70B 271.10 +7.30 263.80 1710 ---- 270.90B 256.60A 270.90B 266.10 +7.30 258.80 2 1715 ---- 266.00B 251.70A 266.00B 261.10 +7.20 253.90 1720 ---- 261.00B 246.70A 261.00B 256.10 +7.20 248.90 1725 ---- 257.20B 240.70A 257.10B 251.20 +7.20 244.00 1730 ---- 251.10B 236.80A 251.10B 246.20 +7.20 239.00 1735 ---- 246.20B 231.90A 246.10B 241.20 +7.10 234.10 1740 ---- 241.10B 226.90A 241.10B 236.30 +7.10 229.20 1745 ---- 236.30B 222.00A 236.20B 231.30 +7.10 224.20 1750 ---- 232.40B 214.60A 232.40B 226.40 +7.10 219.30 1 23 1755 ---- 226.40B 212.20A 226.20B 221.50 +7.00 214.50 1760 ---- 221.50B 207.40A 221.30B 216.60 +7.00 209.60 1765 ---- 216.60B 202.50A 216.40B 211.70 +7.00 204.70 1 1770 ---- 211.70B 197.70A 211.40B 206.80 +6.90 199.90 1775 ---- 207.90B 191.90A 207.90B 201.90 +6.80 195.10 12 1780 ---- 201.90B 188.00A 201.80B 197.10 +6.80 190.30 1 1785 ---- 197.10B 183.20A 197.00B 192.30 +6.80 185.50 1 1790 ---- 192.30B 178.50A 192.20B 187.40 +6.70 180.70 1 1795 ---- 187.50B 173.70A 187.40B 182.60 +6.60 176.00 1 1800 ---- 183.80B 168.10A 183.70B 177.90 +6.60 171.30 1 1805 ---- 177.90B 164.30A 177.80B 173.10 +6.50 166.60 1 1810 ---- 173.20B 159.60A 173.20B 168.40 +6.50 161.90 2 1815 ---- 168.40B 155.00A 168.30B 163.70 +6.40 157.30 1 1820 ---- 163.80B 150.40A 163.70B 159.00 +6.30 152.70 1825 ---- 160.20B 145.00A 160.10B 154.40 +6.30 148.10 1 1830 ---- 154.60B 140.50A 154.60B 149.80 +6.20 143.60 1 1835 ---- 150.00B 136.00A 150.00B 145.20 +6.10 139.10 1 1840 ---- 146.30B 131.60A 146.30B 140.60 +5.90 134.70 1 1845 ---- 141.80B 127.20A 141.80B 136.20 +5.90 130.30 3 1850 ---- 137.30B 122.80A 137.30B 131.70 +5.70 126.00 3 1855 ---- 132.90B 118.50A 132.80B 127.30 +5.60 121.70 4 1860 ---- 128.50B 114.30A 128.40B 123.00 +5.50 117.50 1 1865 ---- 124.10B 110.20A 124.10B 118.70 +5.40 113.30 1870 ---- 119.80B 106.10A 119.80B 114.40 +5.20 109.20 2 1875 ---- 115.60B 102.00A 115.50B 110.20 +5.10 105.10 3 1880 ---- 111.40B 98.10A 111.40B 106.10 +4.90 101.20 1 1885 ---- 107.30B 94.20A 107.30B 102.10 +4.80 97.30 1 1890 ---- 103.20B 90.40A 103.20B 98.10 +4.70 93.40 52 1895 ---- 99.30B 86.70A 99.20B 94.20 +4.50 89.70 1 1900 ---- 95.40B 83.10A 95.30B 90.40 +4.40 86.00 303 1905 ---- 91.60B 79.50A 91.60B 86.70 +4.20 82.50 2 1910 ---- 87.80B 76.10A 87.80B 83.00 +4.00 79.00 7 1915 ---- 84.20B 72.70A 84.10B 79.50 +3.90 75.60 5 1920 ---- 80.60B 69.50A 80.60B 76.00 +3.70 72.30 18 1925 ---- 77.10B 66.30A 77.10B 72.60 +3.50 69.10 4 1930 ---- 73.80B 63.30A 73.70B 69.40 +3.40 66.00 4 1935 65.00 70.50B 60.30A 67.80B 66.20 +3.20 5 63.00 3 1940 ---- 67.30B 57.40A 67.30B 63.10 +3.10 60.00 6 1945 ---- 64.20B 54.70A 64.20B 60.10 +2.90 57.20 3 1950 ---- 61.20B 52.00A 61.20B 57.30 +2.80 8 54.50 10 1955 ---- 58.30B 49.50A 58.30B 54.50 +2.60 51.90 87 1960 48.40 55.60B 47.00A 47.00A 51.80 +2.40 15 49.40 1 154 1965 ---- 52.90B 44.60A 52.80B 49.20 +2.30 46.90 1 77 1970 49.60 50.30B 42.30A 50.20B 46.80 +2.20 8 44.60 18 69 1975 41.80 47.80B 40.20A 47.80B 44.40 +2.00 25 42.40 1 72 1980 ---- 45.40B 38.00A 45.40B 42.10 +1.90 4 40.20 2 154 1985 36.80 43.10B 36.00A 43.10B 39.90 +1.70 24 38.20 1 40 1990 ---- 40.90B 34.10A 40.90B 37.80 +1.60 19 36.20 11 165 1995 38.20 38.80B 32.30A 38.70B 35.80 +1.40 7 34.40 21 116 2000 32.80 36.70B 30.60A 36.70B 33.90 +1.30 56 32.60 985 2802 2005 ---- 34.80B 28.90A 34.80B 32.10 +1.20 30.90 59 2010 ---- 33.00B 27.40A 32.90B 30.30 +1.00 6 29.30 62 705 2015 29.20 31.20B 25.90A 29.60B 28.70 +1.00 300 27.70 7 490 2020 25.40 29.50B 24.40A 24.40A 27.10 +.80 16 26.30 12 410 2025 23.70 27.90B 23.10A 23.10A 25.60 +.70 1 24.90 29 398 2030 22.60 26.40B 21.00 24.90B 24.20 +.70 25 23.50 9 82 2035 ---- 25.10B 20.60A 25.10B 22.90 +.60 22.30 16 206 2040 ---- 23.70B 19.50A 23.70B 21.60 +.50 21.10 11 100 2045 ---- 22.40B 18.40A 22.40B 20.40 +.40 1 20.00 3 178 2050 18.00 21.10B 16.00 19.80B 19.20 +.30 108 18.90 77 1373 2055 ---- 20.00B 16.40A 20.00B 18.20 +.30 17.90 214 2060 17.10 18.90B 15.50A 17.70B 17.20 +.20 9 17.00 7 953 2065 ---- 17.80B 14.70A 17.80B 16.20 +.10 16.10 4 144 2070 14.40 16.80B 13.90A 16.80B 15.30 +.10 20 15.20 4 307 2075 14.70 15.90B 13.10A 14.40A 14.50 +.10 3 14.40 1 799 2080 ---- 15.00B 12.40A 15.00B 13.70 .00 13.70 10 118 2085 ---- 14.20B 11.80A 14.20B 12.90 -.10 2 13.00 115 2090 11.50 13.40B 11.10A 13.40B 12.20 -.10 26 12.30 50 2095 ---- 12.70B 10.50A 12.70B 11.50 -.20 11.70 5 1199 2100 11.50 12.00B 10.00A 11.30 10.90 -.20 81 11.10 291 1082 2105 ---- 11.30B 9.50A 11.30B 10.30 -.20 10.50 7 78 2110 ---- 10.70B 9.00A 10.70B 9.80 -.20 10.00 4 89 2115 ---- 10.10B 8.50A 10.10B 9.30 -.20 9.50 1 9 2120 ---- 9.60B 8.10A 9.60B 8.80 -.20 2 9.00 96 2125 ---- 9.10B 7.70A 9.10B 8.30 -.20 3 8.50 7 88 2130 ---- 8.60B 7.30A 8.60B 7.90 -.20 8.10 2 126 2135 7.40 8.20B 7.00A 7.60B 7.50 -.20 1 7.70 1 35 2140 6.50 7.80B 6.50 7.20 7.10 -.20 12 7.30 28 2145 ---- 7.40B 6.30A 7.40B 6.80 -.20 7.00 8 2150 6.20 7.00B 6.00A 6.00A 6.40 -.20 26 6.60 23 1288 2155 ---- 6.60B 5.70A 6.60B 6.10 -.20 15 6.30 2 64 2160 6.00 6.30B 5.50A 5.80A 5.80 -.20 7 6.00 1 118 2165 ---- 6.00B 5.20A 6.00B 5.50 -.20 5.70 15 84 2170 ---- 5.70B 5.00A 5.00A 5.30 -.20 5.50 22 2175 4.80 5.40B 4.80 5.40B 5.00 -.20 24 5.20 32 174 2180 ---- 5.10B 4.50A 4.50A 4.80 -.20 1 5.00 3 53 2185 ---- 4.90B 4.30A 4.30A 4.60 -.20 4.80 14 2190 ---- 4.70B 4.20A 4.20A 4.30 -.20 4.50 8 63 2195 ---- 4.40B 4.00A 4.00A 4.20 -.10 4.30 12 2200 4.10 4.30 3.80A 4.00A 4.00 -.20 19 4.20 24 1077 2205 ---- ---- 3.60A 3.60A 3.80 -.20 1 4.00 17 2210 ---- 3.90B 3.50A 3.50A 3.60 -.20 2 3.80 3 19 2215 ---- 3.70B 3.30A 3.30A 3.50 -.10 3 3.60 4 20 2220 ---- ---- 3.20A 3.20A 3.30 -.20 4 3.50 16 106 2225 ---- 3.40B 3.10A 3.10A 3.20 -.10 29 3.30 9 252 2230 ---- ---- 2.90A 2.90A 3.00 -.20 12 3.20 38 2235 ---- ---- 2.80A 2.80A 2.90 -.20 3.10 48 2240 ---- ---- 2.70A 2.70A 2.80 -.10 1 2.90 1 34 2245 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 22 2250 2.60 2.70B 2.50A 2.70B 2.60 -.10 17 2.70 8 1194 2255 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 46 2260 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 2 123 2265 ---- ---- 2.20A 2.20A 2.30 -.10 3 2.40 4 635 2270 ---- ---- 2.10A 2.10A 2.20 -.10 1 2.30 90 2275 ---- ---- 2.00A 2.00A 2.10 -.10 6 2.20 18 185 2280 ---- ---- 2.00A 2.00A 2.00 -.10 2 2.10 61 2285 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 2 19 2290 ---- ---- 1.80A 1.80A 1.90 -.10 1 2.00 43 2295 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 2 34 2300 1.80 1.80 1.70 1.80 1.70 -.20 13 1.90 10 1279 2305 1.70 1.70 1.60A 1.70 1.70 -.10 7 1.80 20 44 2310 ---- ---- 1.50A 1.50A 1.60 -.10 3 1.70 1 58 2320 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 12 2325 1.50 1.50 1.40A 1.50 1.50 -.10 1 1.60 6 56 2330 ---- ---- 1.30A 1.30A 1.40 -.10 1 1.50 33 2340 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 37 2350 1.10 1.10 1.10 1.20B 1.20 -.10 5 1.30 609 2360 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 19 2370 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 16 2375 ---- ---- 1.00A 1.00A 1.00 -.10 2 1.10 105 2380 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 30 2390 ---- ---- .90A .90A .90 -.10 1.00 1 14 2400 .80 .80 .80 .80 .80 -.10 1 .90 16 351 2410 ---- ---- .80A .80A .80 -.10 .90 16 2425 ---- ---- .70A .70A .70 -.10 .80 61 2450 ---- ---- ---- ---- .60 -.10 .70 83 2475 .50 .50 .50 .50 .50 -.10 7 .60 120 2500 .40 .40 .40 .40 .40 -.10 17 .50 117 2525 ---- ---- .40A .40A .40 -.10 .50 50 91 2550 ---- ---- ---- ---- .30 -.10 .40 12 99 2575 ---- ---- ---- ---- .30 .00 .30 123 2600 ---- ---- ---- ---- .20 -.10 .30 6 333 2800 ---- ---- ---- ---- .10 .00 .10 104 OG DEC23 Gold Option CALL 900 ---- 1080.70B 1066.70A 1080.70B 1076.10 +7.30 1068.80 925 ---- 1055.80B 1041.70A 1055.80B 1051.10 +7.30 1043.80 950 ---- 1030.80B 1016.70A 1030.80B 1026.10 +7.30 1018.80 975 ---- 1005.80B 991.70A 1005.80B 1001.10 +7.30 993.80 1000 ---- 980.70B 966.70A 980.70B 976.10 +7.30 968.80 1025 ---- 955.80B 941.70A 955.80B 951.10 +7.30 943.80 1050 ---- 930.80B 916.70A 930.80B 926.10 +7.30 918.80 1075 ---- 905.80B 891.70A 905.80B 901.10 +7.30 893.80 1080 ---- 900.70B 886.70A 900.70B 896.10 +7.30 888.80 1090 ---- 890.70B 876.70A 890.70B 886.10 +7.30 878.80 1100 ---- 880.80B 866.70A 880.80B 876.10 +7.30 868.80 1110 ---- 870.70B 856.70A 870.70B 866.10 +7.30 858.80 1120 ---- 860.70B 846.70A 860.70B 856.10 +7.30 848.80 1125 ---- 855.80B 841.70A 855.80B 851.10 +7.30 843.80 1130 ---- 850.70B 836.70A 850.70B 846.10 +7.30 838.80 1140 ---- 840.70B 826.70A 840.70B 836.10 +7.30 828.80 1150 ---- 830.80B 816.70A 830.80B 826.10 +7.30 818.80 1160 ---- 820.70B 806.70A 820.70B 816.10 +7.30 808.80 1170 ---- 810.70B 796.70A 810.70B 806.10 +7.30 798.80 1175 ---- 805.80B 791.70A 805.80B 801.10 +7.30 793.80 1180 ---- 800.70B 786.70A 800.70B 796.10 +7.30 788.80 1185 ---- 795.70B 781.80A 795.60B 791.10 +7.30 783.80 1190 ---- 790.70B 776.80A 790.60B 786.10 +7.30 778.80 1195 ---- 785.80B 771.80A 785.60B 781.10 +7.30 773.80 1200 ---- 780.80B 766.70A 780.80B 776.10 +7.30 768.80 1205 ---- 775.80B 761.80A 775.80B 771.10 +7.30 763.80 1210 ---- 770.80B 756.80A 770.80B 766.10 +7.30 758.80 1215 ---- 765.80B 751.80A 765.80B 761.10 +7.30 753.80 1220 ---- 760.80B 746.70A 760.80B 756.10 +7.30 748.80 1225 ---- 755.80B 741.70A 755.80B 751.10 +7.30 743.80 1230 ---- 750.80B 736.70A 750.80B 746.10 +7.30 738.80 1235 ---- 745.80B 731.70A 745.80B 741.10 +7.30 733.80 1240 ---- 740.80B 726.70A 740.80B 736.10 +7.30 728.80 1245 ---- 735.80B 721.70A 735.80B 731.10 +7.30 723.80 1250 ---- 730.70B 716.80A 730.60B 726.10 +7.30 718.80 1255 ---- 725.60B 711.70A 725.60B 721.10 +7.30 713.80 1260 ---- 720.60B 706.70A 720.60B 716.10 +7.30 708.80 1265 ---- 715.60B 701.70A 715.60B 711.10 +7.30 703.80 1270 ---- 710.70B 696.70A 710.60B 706.10 +7.30 698.80 1275 ---- 705.80B 691.80A 705.80B 701.10 +7.30 693.80 1280 ---- 700.80B 686.70A 700.80B 696.10 +7.30 688.80 1285 ---- 695.80B 681.70A 695.80B 691.10 +7.30 683.80 1290 ---- 690.80B 676.70A 690.80B 686.10 +7.30 678.80 1295 ---- 685.80B 671.70A 685.80B 681.10 +7.30 673.80 1300 ---- 680.80B 666.80A 680.80B 676.10 +7.30 668.80 1305 ---- 675.80B 661.80A 675.80B 671.10 +7.30 663.80 1310 ---- 670.80B 656.80A 670.80B 666.10 +7.30 658.80 1315 ---- 665.80B 651.80A 665.70B 661.10 +7.30 653.80 1320 ---- 660.80B 646.80A 660.70B 656.10 +7.30 648.80 1325 ---- 655.70B 641.70A 655.70B 651.10 +7.30 643.80 1330 ---- 650.80B 636.80A 650.80B 646.10 +7.30 638.80 1335 ---- 645.80B 631.80A 645.80B 641.10 +7.30 633.80 1340 ---- 640.80B 626.80A 640.70B 636.10 +7.30 628.80 1345 ---- 635.80B 621.80A 635.80B 631.10 +7.30 623.80 1350 ---- 630.70B 616.70A 630.60B 626.10 +7.30 618.80 1355 ---- 625.80B 611.80A 625.80B 621.10 +7.30 613.80 1360 ---- 620.80B 606.80A 620.80B 616.10 +7.30 608.80 1365 ---- 615.80B 601.80A 615.80B 611.10 +7.30 603.80 1370 ---- 610.80B 596.80A 610.80B 606.10 +7.30 598.80 1375 ---- 605.90B 591.70A 605.90B 601.10 +7.30 593.80 1380 ---- 600.80B 586.80A 600.80B 596.10 +7.30 588.80 1385 ---- 595.70B 581.80A 595.70B 591.10 +7.30 583.80 1390 ---- 590.70B 576.70A 590.70B 586.10 +7.30 578.80 1395 ---- 585.80B 571.70A 585.70B 581.10 +7.30 573.80 1400 ---- 580.80B 566.70A 580.70B 576.10 +7.30 568.80 1405 ---- 575.80B 561.70A 575.80B 571.10 +7.30 563.80 1410 ---- 570.70B 556.70A 570.70B 566.10 +7.30 558.80 1415 ---- 565.80B 551.80A 565.70B 561.10 +7.30 553.80 1420 ---- 560.80B 546.80A 560.70B 556.10 +7.30 548.80 1425 ---- 555.80B 541.70A 555.80B 551.10 +7.30 543.80 1430 ---- 550.70B 536.80A 550.70B 546.10 +7.30 538.80 1435 ---- 545.80B 531.80A 545.70B 541.10 +7.30 533.80 1440 ---- 540.80B 526.80A 540.70B 536.10 +7.30 528.80 1445 ---- 535.80B 521.80A 535.80B 531.10 +7.30 523.80 1450 ---- 530.90B 516.70A 530.90B 526.10 +7.30 518.80 1455 ---- 525.80B 511.80A 525.70B 521.10 +7.30 513.80 1460 ---- 520.80B 506.80A 520.70B 516.10 +7.30 508.80 1465 ---- 515.70B 501.80A 515.60B 511.10 +7.30 503.80 1470 ---- 510.70B 496.80A 510.60B 506.10 +7.30 498.80 1475 ---- 505.90B 491.70A 505.70B 501.10 +7.30 493.80 1480 ---- 500.80B 486.80A 500.60B 496.10 +7.30 488.80 1485 ---- 495.80B 481.80A 495.60B 491.10 +7.30 483.80 1490 ---- 490.70B 476.80A 490.60B 486.10 +7.30 478.80 1495 ---- 485.80B 471.80A 485.60B 481.10 +7.30 473.80 1500 ---- 480.80B 466.60A 480.70B 476.10 +7.30 468.80 1505 ---- 475.70B 461.70A 475.60B 471.10 +7.30 463.80 1510 ---- 470.70B 456.70A 470.60B 466.10 +7.30 458.80 1515 ---- 465.80B 451.70A 465.60B 461.10 +7.30 453.80 1520 ---- 460.80B 446.70A 460.60B 456.10 +7.30 448.80 1525 ---- 455.80B 441.70A 455.70B 451.10 +7.30 443.80 1530 ---- 450.80B 436.70A 450.80B 446.10 +7.30 438.80 1535 ---- 445.80B 431.70A 445.60B 441.10 +7.30 433.80 1540 ---- 440.80B 426.60A 440.60B 436.10 +7.30 428.80 1545 ---- 435.70B 421.70A 435.60B 431.10 +7.30 423.80 1550 ---- 430.80B 416.60A 430.70B 426.10 +7.30 418.80 1555 ---- 425.80B 411.70A 425.60B 421.10 +7.30 413.80 1560 ---- 420.80B 406.70A 420.60B 416.10 +7.30 408.80 1565 ---- 415.80B 401.70A 415.60B 411.10 +7.30 403.80 1570 ---- 410.70B 396.70A 410.70B 406.10 +7.30 398.80 1575 ---- 405.90B 391.70A 405.70B 401.10 +7.30 50 393.80 1580 ---- 400.80B 386.70A 400.70B 396.10 +7.30 388.80 1585 ---- 395.90B 381.70A 395.90B 391.10 +7.30 383.80 1590 ---- 390.90B 376.70A 390.90B 386.10 +7.30 378.80 1595 ---- 385.90B 371.70A 385.90B 381.10 +7.30 373.80 1600 ---- 381.00B 366.60A 381.00B 376.10 +7.30 368.80 95 1605 ---- 375.90B 361.70A 375.90B 371.10 +7.30 363.80 1610 ---- 370.90B 356.70A 370.90B 366.10 +7.30 358.80 1615 ---- 365.90B 351.70A 365.90B 361.10 +7.30 353.80 1620 ---- 360.90B 346.70A 360.90B 356.10 +7.30 348.80 1625 ---- 356.00B 341.60A 356.00B 351.10 +7.30 343.80 80 1630 ---- 350.90B 336.60A 350.90B 346.10 +7.30 338.80 1635 ---- 345.90B 331.60A 345.90B 341.10 +7.30 333.80 1640 ---- 340.90B 326.60A 340.90B 336.10 +7.30 328.80 1645 ---- 335.90B 321.60A 335.90B 331.10 +7.30 323.80 1650 ---- 330.90B 316.60A 330.90B 326.10 +7.30 318.80 160 1655 ---- 325.80B 311.60A 325.80B 321.10 +7.30 313.80 1660 ---- 320.70B 306.60A 320.60B 316.10 +7.30 308.80 1665 ---- 315.70B 301.70A 315.60B 311.10 +7.30 303.80 1670 ---- 310.70B 296.60A 310.60B 306.10 +7.30 298.80 1675 ---- 305.90B 290.50A 305.70B 301.10 +7.30 293.80 1680 ---- 300.90B 286.60A 300.90B 296.10 +7.30 288.80 1685 ---- 295.90B 281.70A 295.90B 291.10 +7.20 283.90 1690 ---- 290.80B 276.70A 290.80B 286.10 +7.20 278.90 1695 ---- 285.90B 271.80A 285.90B 281.10 +7.10 274.00 1700 ---- 282.20B 265.80A 282.10B 276.20 +7.20 75 269.00 1415 1705 ---- 276.00B 261.90A 276.00B 271.20 +7.10 264.10 1710 ---- 271.20B 257.00A 270.90B 266.30 +7.10 259.20 1715 ---- 266.20B 252.10A 266.20B 261.40 +7.10 254.30 1720 ---- 261.20B 247.30A 261.10B 256.40 +7.00 249.40 1725 ---- 257.50B 241.40A 257.50B 251.60 +7.10 244.50 23 1730 ---- 251.50B 237.50A 251.30B 246.70 +7.00 239.70 1735 ---- 246.60B 232.70A 246.60B 241.80 +7.00 234.80 1 1740 ---- 241.60B 227.90A 241.50B 237.00 +7.00 230.00 1 1745 ---- 236.90B 223.10A 236.90B 232.10 +6.90 225.20 1750 228.00 233.20B 217.30A 227.70A 227.30 +6.90 7 220.40 563 1755 ---- 227.10B 213.50A 227.10B 222.50 +6.80 215.70 1760 ---- 222.30B 208.80A 222.30B 217.70 +6.80 210.90 1765 ---- 217.50B 204.00A 217.40B 212.90 +6.70 206.20 1770 ---- 212.80B 199.30A 212.70B 208.20 +6.70 201.50 1775 ---- 209.20B 193.70A 209.20B 203.40 +6.60 196.80 123 1780 ---- 203.30B 189.90A 203.20B 198.70 +6.50 192.20 1785 ---- 198.60B 185.30A 198.50B 194.00 +6.50 187.50 1 1790 ---- 194.10B 180.70A 194.10B 189.30 +6.40 182.90 1795 ---- 189.30B 176.20A 189.30B 184.70 +6.30 178.40 1800 ---- 185.90B 170.70A 185.90B 180.10 +6.30 173.80 5686 1805 ---- 180.10B 166.20A 180.00B 175.50 +6.20 169.30 1810 ---- 175.50B 161.70A 175.40B 170.90 +6.00 164.90 1815 ---- 172.10B 157.30A 172.00B 166.40 +5.90 160.50 1 1820 ---- 167.60B 152.90A 167.50B 162.00 +5.90 156.10 1825 ---- 163.10B 148.50A 163.00B 157.50 +5.80 151.70 84 1830 ---- 158.70B 144.20A 158.60B 153.10 +5.70 147.40 52 1835 ---- 154.30B 140.00A 154.20B 148.80 +5.60 143.20 14 1840 ---- 149.90B 135.80A 149.90B 144.50 +5.50 139.00 1 1845 ---- 145.60B 131.70A 145.60B 140.30 +5.50 134.80 1850 ---- 141.30B 127.50A 141.30B 136.10 +5.40 130.70 1 1764 1855 ---- 137.10B 123.50A 137.10B 131.90 +5.20 126.70 2 1860 ---- 133.00B 119.60A 132.90B 127.80 +5.10 122.70 76 1865 ---- 128.90B 115.70A 128.80B 123.80 +5.00 118.80 1870 ---- 124.80B 111.80A 124.80B 119.80 +4.80 115.00 107 1875 ---- 120.80B 108.00A 120.80B 115.90 +4.70 111.20 900 1880 ---- 116.90B 104.40A 116.90B 112.10 +4.70 107.40 131 1885 ---- 113.10B 100.70A 113.00B 108.30 +4.50 103.80 1890 ---- 109.30B 97.20A 109.30B 104.60 +4.40 100.20 4 1895 ---- 105.60B 93.70A 105.50B 100.90 +4.20 96.70 1900 ---- 101.90B 90.30A 101.90B 97.30 +4.00 14 93.30 18 1500 1905 ---- 98.30B 87.00A 98.30B 93.80 +3.90 89.90 10 1910 ---- 94.80B 83.70A 94.80B 90.40 +3.80 1 86.60 70 1915 87.90 91.40B 80.60A 86.70A 87.10 +3.70 1 83.40 1 1920 86.00 88.10B 77.50A 82.00A 83.80 +3.50 4 80.30 43 1925 ---- 84.80B 74.50A 84.80B 80.70 +3.40 22 77.30 1 544 1930 80.20 81.60B 71.60A 75.90A 77.60 +3.30 2 74.30 18 1935 ---- 78.50B 68.80A 78.50B 74.60 +3.10 71.50 1 8 1940 69.90 75.50B 66.00A 66.00A 71.60 +2.90 4 68.70 1 123 1945 ---- 72.60B 63.40A 72.60B 68.80 +2.80 66.00 2 386 1950 65.40 69.80B 60.80A 65.70A 66.10 +2.70 7 63.40 21 10485 1955 ---- 67.00B 58.30A 67.00B 63.40 +2.60 60.80 58 1960 ---- 64.30B 55.90A 64.30B 60.80 +2.40 1 58.40 3 852 1965 60.00 61.70B 53.50A 56.90A 58.30 +2.30 1 56.00 4 104 1970 ---- 59.20B 51.30A 59.20B 55.90 +2.20 8 53.70 643 663 1975 51.10 56.70B 48.00 54.60B 53.50 +2.00 304 51.50 340 1011 1980 49.70 54.40B 47.00A 47.00A 51.30 +1.90 151 49.40 235 1985 ---- 52.10B 44.90A 52.10B 49.10 +1.80 26 47.30 29 615 1990 ---- 49.90B 43.00A 49.90B 47.00 +1.70 45.30 9 805 1995 ---- 47.80B 41.10A 47.80B 45.00 +1.60 43.40 2 92 2000 42.00 46.00 39.30A 42.70A 43.00 +1.40 38 41.60 67 5313 2005 ---- 43.80B 37.60A 43.80B 41.10 +1.30 39.80 489 2010 40.10 41.90B 35.90A 38.40A 39.30 +1.10 4 38.20 642 2015 ---- 40.10B 34.40A 40.10B 37.60 +1.10 36.50 7 688 2020 ---- 38.30B 32.90A 38.30B 36.00 +1.00 35.00 3 195 2025 32.30 36.70B 31.40A 35.20B 34.40 +.90 8 33.50 20 1287 2030 32.30 35.10B 30.00A 35.10B 32.80 +.70 5 32.10 7 820 2035 ---- 33.60B 28.70A 33.60B 31.40 +.70 30.70 127 2040 30.00 32.10B 27.40A 30.70B 30.00 +.60 7 29.40 1 355 2045 28.50 30.70B 26.20A 29.30B 28.60 +.40 4 28.20 94 2050 27.30 29.40B 25.10A 29.40B 27.40 +.40 658 27.00 1105 3671 2055 ---- 28.10B 24.00A 28.10B 26.10 +.30 25.80 101 2060 23.00 26.90B 22.90A 22.90A 25.00 +.30 6 24.70 300 2065 24.20 25.70B 22.00A 23.50A 23.90 +.20 701 23.70 108 2070 21.00 24.60B 21.00 24.60B 22.80 +.10 2 22.70 9 185 2075 ---- 23.50B 20.10A 23.50B 21.80 +.10 26 21.70 1930 2080 20.80 22.50B 19.20A 21.40B 20.80 .00 296 20.80 221 487 2085 20.70 21.50B 18.40A 19.70A 19.90 -.10 4 20.00 178 2090 18.00 20.60B 17.60A 18.90A 19.10 -.10 8 19.20 122 2095 ---- 19.70B 16.90A 19.70B 18.20 -.20 18.40 101 2100 18.10 18.80B 16.20 17.90B 17.40 -.20 668 17.60 626 18852 2105 ---- 18.00B 15.50A 18.00B 16.70 -.20 16.90 30 2110 ---- 17.30B 14.90A 17.30B 16.00 -.20 1 16.20 1 389 2115 14.30 16.50B 14.30 16.50B 15.30 -.30 28 15.60 4 865 2120 ---- 15.90B 13.70A 15.90B 14.70 -.20 4 14.90 3 96 2125 ---- 15.20B 13.10A 15.20B 14.10 -.30 5 14.40 105 1888 2130 ---- 14.60B 12.60A 14.60B 13.50 -.30 13.80 647 2135 ---- 14.00B 12.10A 14.00B 12.90 -.30 13.20 513 2140 ---- 13.40B 11.60A 13.40B 12.40 -.30 12.70 14 2145 ---- 12.90B 11.20A 12.90B 11.90 -.30 22 12.20 51 2150 ---- 12.40B 10.70A 12.40B 11.40 -.40 741 11.80 760 4501 2155 ---- 11.90B 10.30A 11.90B 11.00 -.30 11.30 1 32 2160 ---- 11.40B 9.90A 11.40B 10.60 -.30 10.90 29 2165 ---- 10.90B 9.60A 10.90B 10.10 -.40 10.50 33 2170 ---- 10.50B 9.20A 10.50B 9.80 -.30 4 10.10 62 2175 ---- 10.10B 8.90A 10.10B 9.40 -.30 9.70 25 1825 2180 ---- 9.70B 8.50A 9.70B 9.00 -.40 9.40 32 2185 ---- 9.30B 8.20A 9.30B 8.70 -.30 9.00 57 2190 ---- 9.00B 7.90A 9.00B 8.40 -.30 8.70 90 2195 ---- 8.60B 7.70A 7.70A 8.10 -.30 8.40 22 2200 7.30 8.30B 7.20 8.30B 7.80 -.30 249 8.10 1012 7794 2205 ---- 8.00B 7.10A 7.10A 7.50 -.30 7.80 13 2210 7.00 7.70B 6.90A 7.70B 7.20 -.30 4 7.50 8 2215 ---- 7.40B 6.60A 6.60A 7.00 -.30 7.30 4 2220 ---- 7.10B 6.40A 6.40A 6.70 -.30 1 7.00 1088 2225 ---- 6.90B 6.20A 6.20A 6.50 -.30 6.80 1571 2230 ---- ---- 6.00A 6.00A 6.30 -.30 11 6.60 28 2235 ---- 6.40B 5.80A 5.80A 6.10 -.20 6.30 10 2240 5.90 5.90 5.60A 5.90 5.80 -.30 3 6.10 1 23 2245 ---- ---- 5.40A 5.40A 5.60 -.30 5.90 2 2250 ---- ---- 5.20A 5.20A 5.50 -.20 354 5.70 33 3901 2255 ---- ---- 5.00A 5.00A 5.30 -.30 5.60 1 2260 ---- ---- 4.90A 4.90A 5.10 -.30 5.40 128 2265 ---- ---- 4.70A 4.70A 4.90 -.30 5.20 11 2270 ---- ---- 4.60A 4.60A 4.80 -.20 11 5.00 5 17 2275 ---- ---- 4.40A 4.40A 4.60 -.30 1 4.90 44 620 2280 ---- ---- 4.30A 4.30A 4.40 -.30 1 4.70 386 2285 ---- ---- 4.10A 4.10A 4.30 -.30 4.60 4 2290 ---- ---- 4.00A 4.00A 4.20 -.20 4.40 2 7 2295 ---- ---- 3.90A 3.90A 4.00 -.30 4.30 11 2300 3.90 4.00 3.70A 3.90A 3.90 -.30 126 4.20 119 7162 2305 ---- ---- 3.60A 3.60A 3.80 -.30 4.10 6 2310 ---- ---- 3.50A 3.50A 3.70 -.20 3.90 18 2315 ---- ---- 3.40A 3.40A 3.50 -.30 3.80 101 2320 ---- ---- 3.30A 3.30A 3.40 -.30 3.70 9 2325 3.40 3.40 3.20A 3.40 3.30 -.30 1 3.60 25 743 2330 ---- ---- 3.10A 3.10A 3.20 -.30 1 3.50 17 2335 ---- ---- 3.00A 3.00A 3.10 -.30 3.40 11 2340 ---- ---- 3.00A 3.00A 3.00 -.30 42 3.30 423 2345 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 8 2350 ---- ---- 2.80A 2.80A 2.80 -.30 26 3.10 27 1714 2360 ---- ---- 2.60A 2.60A 2.70 -.20 2 2.90 16 2370 2.60 2.60 2.50A 2.60 2.50 -.30 1 2.80 3 2375 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 1 1021 2380 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1 36 2390 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 3 2400 2.20 2.20 2.10A 2.20 2.10 -.30 29 2.40 26 3883 2410 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 5 2420 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 11 2425 1.80 1.80 1.80 1.80 1.80 -.30 6 2.10 15 1358 2430 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 23 2440 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 14 2450 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 15 872 2475 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 37 2490 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 168 2500 1.30 1.30 1.20A 1.30 1.20 -.20 22 1.40 1047 16149 2525 1.00 1.00 1.00 1.00 1.10 -.20 10 1.30 125 147 2550 ---- ---- .90A .90A 1.00 -.10 26 1.10 1688 2575 ---- ---- .80A .80A .90 -.10 1.00 87 2600 ---- ---- .70A .70A .80 -.10 2 .90 3 3179 2625 ---- ---- .70A .70A .70 -.10 .80 659 2650 ---- ---- .60A .60A .60 -.10 .70 657 2700 .50 .50 .50 .50 .50 -.10 100 .60 3875 2750 ---- ---- ---- ---- .40 -.10 2 .50 936 2800 ---- ---- ---- ---- .40 .00 .40 799 2900 ---- ---- ---- ---- .30 .00 .30 70 3000 ---- ---- ---- ---- .20 .00 .20 1 11136 3100 ---- ---- ---- ---- .20 .00 .20 5 113 3200 ---- ---- ---- ---- .20 .00 .20 5629 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 196 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 751.00B 736.80A 751.00B 746.50 +7.40 739.10 1275 ---- 726.00B 712.40A 726.00B 721.50 +7.40 714.10 1300 ---- 701.00B 686.80A 701.00B 696.50 +7.40 689.10 1325 ---- 676.00B 662.30A 676.00B 671.50 +7.40 664.10 1350 ---- 651.00B 636.70A 651.00B 646.50 +7.40 639.10 1375 ---- 626.00B 612.20A 626.00B 621.50 +7.40 614.10 1400 ---- 601.00B 586.70A 601.00B 596.50 +7.40 589.10 1425 ---- 576.00B 562.30A 576.00B 571.50 +7.40 564.10 1430 ---- 570.90B 557.30A 570.90B 566.50 +7.40 559.10 1440 ---- 560.90B 547.30A 560.90B 556.50 +7.40 549.10 1450 ---- 551.00B 536.70A 551.00B 546.50 +7.40 539.10 1460 ---- 541.00B 527.30A 541.00B 536.50 +7.40 529.10 1470 ---- 531.00B 517.30A 531.00B 526.50 +7.40 519.10 1475 ---- 526.00B 512.30A 526.00B 521.50 +7.40 514.10 1480 ---- 521.00B 507.30A 521.00B 516.50 +7.40 509.10 1490 ---- 511.00B 497.30A 511.00B 506.50 +7.40 499.10 1500 ---- 501.00B 486.70A 501.00B 496.50 +7.40 489.10 1510 ---- 491.00B 477.30A 491.00B 486.50 +7.40 479.10 1520 ---- 481.00B 467.30A 481.00B 476.50 +7.40 469.10 1525 ---- 476.10B 462.30A 476.10B 471.50 +7.40 464.10 1530 ---- 471.00B 457.30A 471.00B 466.50 +7.40 459.10 1535 ---- 466.00B 452.30A 466.00B 461.50 +7.40 454.10 1540 ---- 461.00B 447.20A 461.00B 456.50 +7.40 449.10 1545 ---- 456.00B 442.30A 456.00B 451.50 +7.40 444.10 1550 ---- 451.10B 437.20A 451.10B 446.50 +7.40 439.10 1 1555 ---- 446.10B 432.30A 446.10B 441.50 +7.40 434.10 1560 ---- 441.00B 427.30A 441.00B 436.50 +7.40 429.10 1565 ---- 436.00B 422.30A 436.00B 431.50 +7.40 424.10 1570 ---- 431.00B 417.30A 431.00B 426.50 +7.40 419.10 1575 ---- 426.10B 412.30A 426.10B 421.50 +7.40 414.10 1580 ---- 421.00B 407.20A 421.00B 416.50 +7.40 409.10 1585 ---- 416.00B 402.20A 416.00B 411.50 +7.40 404.10 1590 ---- 411.00B 397.20A 411.00B 406.50 +7.40 399.10 1595 ---- 406.00B 392.20A 406.00B 401.50 +7.40 394.10 1600 ---- 401.10B 386.70A 401.10B 396.50 +7.40 389.10 1605 ---- 396.00B 382.20A 396.00B 391.50 +7.40 384.10 1610 ---- 391.00B 377.20A 391.00B 386.50 +7.40 379.10 1615 ---- 386.00B 372.20A 386.00B 381.50 +7.40 374.10 1620 ---- 381.00B 367.20A 381.00B 376.50 +7.40 369.10 1625 ---- 376.10B 362.20A 376.10B 371.50 +7.40 364.10 1630 ---- 371.00B 357.20A 371.00B 366.50 +7.40 359.10 1635 ---- 366.00B 352.20A 366.00B 361.50 +7.40 354.10 1640 ---- 361.00B 347.20A 361.00B 356.50 +7.40 349.10 1645 ---- 356.00B 342.20A 356.00B 351.50 +7.40 344.10 1650 ---- 351.10B 336.70A 351.10B 346.50 +7.40 339.10 1655 ---- 346.00B 332.30A 346.00B 341.50 +7.40 334.10 1660 ---- 341.00B 327.20A 341.00B 336.50 +7.40 329.10 1665 ---- 336.00B 322.20A 336.00B 331.50 +7.40 324.10 1670 ---- 331.00B 317.20A 331.00B 326.50 +7.40 319.10 1675 ---- 327.50B 311.00A 327.40B 321.50 +7.30 314.20 1 1680 ---- 321.10B 307.30A 321.10B 316.50 +7.30 309.20 1685 ---- 316.10B 302.40A 316.10B 311.60 +7.30 304.30 1690 ---- 311.10B 297.50A 311.00B 306.60 +7.30 299.30 1695 ---- 306.30B 292.50A 306.30B 301.70 +7.30 294.40 1700 ---- 302.70B 286.40A 302.70B 296.80 +7.30 289.50 6 1705 ---- 296.50B 282.70A 296.50B 291.80 +7.20 284.60 1710 ---- 291.40B 277.70A 291.40B 286.90 +7.20 279.70 1715 ---- 286.40B 272.80A 286.40B 282.00 +7.10 274.90 1720 ---- 281.70B 268.00A 281.70B 277.20 +7.20 270.00 1725 ---- 278.10B 262.10A 278.10B 272.30 +7.10 265.20 2 1730 ---- 271.90B 258.30A 271.90B 267.40 +7.00 260.40 1735 ---- 267.10B 253.50A 267.10B 262.60 +7.00 255.60 1740 ---- 262.20B 248.90A 262.20B 257.80 +7.00 250.80 1745 ---- 257.40B 244.10A 257.40B 252.90 +6.90 246.00 1750 239.90 253.90B 238.20A 238.20A 248.10 +6.80 3 241.30 1 8 1755 ---- 247.70B 234.50A 247.60B 243.40 +6.80 236.60 1760 ---- 243.10B 229.90A 243.10B 238.60 +6.70 231.90 1765 ---- 238.40B 225.20A 238.40B 233.80 +6.60 227.20 1770 ---- 233.80B 220.50A 233.80B 229.10 +6.60 222.50 1775 ---- 230.20B 214.70A 230.10B 224.40 +6.50 217.90 1 1780 ---- 224.10B 211.20A 224.10B 219.70 +6.40 213.30 1785 ---- 219.50B 206.60A 219.50B 215.10 +6.40 208.70 1790 ---- 215.00B 202.00A 215.00B 210.40 +6.30 204.10 1 1795 ---- 210.30B 196.40A 210.30B 205.80 +6.20 199.60 1800 ---- 206.90B 191.90A 206.90B 201.30 +6.20 195.10 3 20 1805 ---- 201.20B 187.40A 201.20B 196.70 +6.10 190.60 1810 ---- 197.80B 183.00A 197.80B 192.20 +6.00 186.20 1815 ---- 193.30B 178.60A 193.20B 187.70 +5.90 181.80 1 1 1820 ---- 188.80B 174.20A 188.80B 183.30 +5.90 177.40 1 1825 ---- 184.40B 169.90A 184.40B 178.90 +5.80 173.10 1830 ---- 179.90B 165.60A 179.90B 174.50 +5.70 168.80 1835 ---- 175.60B 161.30A 175.60B 170.20 +5.70 164.50 1840 ---- 171.20B 157.10A 171.20B 165.90 +5.60 160.30 1845 ---- 166.90B 153.00A 166.90B 161.70 +5.50 156.20 1850 ---- 162.70B 148.90A 162.70B 157.50 +5.40 152.10 2 1855 ---- 158.40B 144.80A 158.40B 153.30 +5.30 148.00 1860 ---- 154.30B 140.80A 154.20B 149.20 +5.20 144.00 1865 ---- 150.10B 136.90A 150.10B 145.20 +5.20 140.00 1870 ---- 146.10B 133.00A 146.00B 141.20 +5.10 136.10 1875 ---- 142.10B 129.10A 142.00B 137.20 +5.00 132.20 1 1880 ---- 138.10B 125.30A 138.10B 133.40 +5.00 128.40 1885 ---- 134.20B 121.60A 134.20B 129.50 +4.80 124.70 1890 ---- 130.30B 118.00A 130.30B 125.70 +4.70 121.00 1895 ---- 126.50B 114.40A 126.50B 122.00 +4.60 117.40 2 1900 ---- 122.80B 110.90A 122.80B 118.40 +4.60 113.80 8 1905 ---- 119.10B 107.40A 119.10B 114.80 +4.40 110.40 1910 ---- 115.50B 104.00A 115.50B 111.20 +4.30 106.90 1915 ---- 112.00B 100.70A 112.00B 107.80 +4.20 103.60 1920 ---- 108.50B 97.50A 108.50B 104.40 +4.10 100.30 1925 ---- 105.10B 94.30A 105.10B 101.10 +4.00 97.10 2 1930 ---- 101.80B 91.20A 101.80B 97.80 +3.80 94.00 1935 ---- 98.60B 88.20A 98.60B 94.60 +3.70 90.90 54 1940 ---- 95.40B 85.20A 95.40B 91.50 +3.50 88.00 1945 ---- 92.30B 82.30A 92.30B 88.50 +3.40 85.10 1950 ---- 89.30B 79.50A 89.20B 85.50 +3.30 82.20 225 1955 ---- 86.30B 76.80A 86.30B 82.60 +3.10 79.50 35 1960 ---- 83.40B 74.10A 83.40B 79.80 +3.00 76.80 2 1965 ---- 80.60B 71.60A 80.60B 77.10 +2.90 74.20 1 1970 ---- 77.80B 69.10A 77.80B 74.40 +2.70 71.70 2 1975 ---- 75.20B 66.60A 75.20B 71.80 +2.60 69.20 19 1980 ---- 72.60B 64.30A 72.60B 69.30 +2.50 66.80 4 1985 ---- 70.00B 62.00A 70.00B 66.90 +2.40 64.50 4 1990 ---- 67.60B 59.80A 67.60B 64.50 +2.20 62.30 1 61 1995 ---- 65.20B 57.60A 65.20B 62.20 +2.10 60.10 35 2000 ---- 62.90B 55.50A 62.90B 59.90 +1.90 58.00 515 2005 ---- 60.70B 53.50A 60.70B 57.80 +1.90 55.90 380 2010 ---- 58.50B 51.60A 58.50B 55.70 +1.70 54.00 1 2 2015 ---- 56.40B 49.70A 56.40B 53.70 +1.60 52.10 17 2020 ---- 54.40B 47.90A 54.40B 51.70 +1.50 50.20 1 92 2025 ---- 52.40B 46.20A 52.40B 49.80 +1.40 48.40 400 2030 ---- 50.50B 44.50A 50.50B 48.00 +1.30 46.70 5 2035 ---- 48.70B 42.80A 48.70B 46.20 +1.10 45.10 87 2040 ---- 46.90B 41.30A 46.90B 44.50 +1.00 43.50 2 2045 ---- 45.20B 39.70A 45.20B 42.80 +.90 41.90 143 2050 ---- 43.50B 38.30A 43.50B 41.30 +.90 40.40 605 3912 2055 ---- 42.00B 36.90A 42.00B 39.70 +.70 39.00 79 2060 ---- 40.40B 35.50A 40.40B 38.30 +.70 37.60 2065 ---- 39.00B 34.20A 39.00B 36.80 +.50 36.30 4 2070 ---- 37.50B 33.00A 37.50B 35.50 +.50 35.00 72 2075 31.00 36.20B 31.00 34.90B 34.20 +.50 6 33.70 8 57 2080 ---- 34.90B 30.70A 34.90B 32.90 +.40 32.50 10 2085 30.00 33.50B 29.60A 32.20B 31.70 +.30 4 31.40 52 2090 ---- 32.30B 28.50A 32.30B 30.50 +.20 30.30 26 2095 ---- 31.10B 27.50A 31.10B 29.40 +.20 29.20 4 2100 27.00 30.10B 26.50A 30.10B 28.30 +.10 58 28.20 3259 2105 ---- 28.90B 25.60A 28.80B 27.30 +.10 27.20 55 2110 ---- 27.90B 24.70A 27.90B 26.30 .00 26.30 4 2115 ---- 26.90B 23.80A 26.90B 25.40 .00 25.40 40 2120 25.00 25.90B 23.00A 24.80B 24.50 .00 5 24.50 460 2125 ---- 25.00B 22.10A 25.00B 23.60 .00 16 23.60 8 885 2130 ---- 24.10B 21.40A 24.10B 22.80 .00 22.80 18 2135 21.00 23.20B 20.60A 23.20B 22.00 .00 4 22.00 4 2140 ---- 22.40B 19.90A 22.40B 21.20 -.10 21.30 1 2145 ---- 21.60B 19.20A 21.60B 20.50 -.10 20.60 8 2150 ---- 20.90B 18.60A 20.90B 19.70 -.20 19.90 5 1192 2155 ---- 20.10B 18.00A 20.10B 19.10 -.10 19.20 2160 ---- 19.40B 17.30A 19.40B 18.40 -.20 18.60 2 2165 17.00 18.80B 16.80A 18.80B 17.80 -.20 2 18.00 2 2170 ---- 18.20B 16.20A 18.10B 17.20 -.20 17.40 2 2175 ---- 17.60B 15.60A 17.60B 16.60 -.20 16.80 8 217 2180 ---- 16.90B 15.10A 16.90B 16.00 -.30 16.30 43 2185 ---- 16.40B 14.60A 16.30B 15.50 -.20 15.70 31 2190 ---- 15.80B 14.20A 15.80B 15.00 -.20 15.20 6 2195 ---- 15.30B 13.70A 15.30B 14.50 -.20 14.70 5 2200 ---- 14.80B 13.20A 14.80B 14.00 -.30 14.30 2 3035 2205 ---- 14.30B 12.80A 14.30B 13.60 -.20 13.80 2210 ---- 13.80B 12.40A 13.80B 13.10 -.30 13.40 2 2215 ---- 13.40B 12.00A 12.00A 12.70 -.30 13.00 2220 ---- 13.00B 11.70A 11.70A 12.30 -.30 12.60 100 2225 ---- 12.60B 11.30A 12.60B 11.90 -.30 16 12.20 8 131 2230 ---- 12.20B 11.00A 11.00A 11.60 -.20 11.80 8 2235 ---- 11.80B 10.70A 10.70A 11.20 -.30 11.50 4 2240 ---- 11.40B 10.30A 10.30A 10.90 -.20 11.10 2245 ---- 11.00B 10.00A 10.00A 10.50 -.30 10.80 6 2250 ---- 10.80B 9.70A 9.70A 10.20 -.30 5 10.50 1865 2255 ---- 10.30B 9.40A 9.40A 9.90 -.30 10.20 2260 ---- 10.00B 9.10A 9.10A 9.60 -.30 9.90 13 2265 ---- 9.70B 8.90A 8.90A 9.30 -.30 9.60 4 2270 ---- 9.40B 8.60A 8.60A 9.00 -.30 9.30 10 2275 ---- 9.20B 8.40A 8.40A 8.80 -.30 9.10 66 2280 ---- 8.90B 8.10A 8.10A 8.50 -.30 6 8.80 7 2285 ---- 8.60B 7.90A 7.90A 8.20 -.30 8.50 2290 ---- 8.40B 7.70A 7.70A 8.00 -.30 8.30 3 2295 ---- ---- 7.40A 7.40A 7.80 -.30 8.10 2300 7.40 7.90B 7.20A 7.60B 7.60 -.20 199 7.80 16 1959 2305 ---- 7.70B 7.00A 7.00A 7.30 -.30 7.60 2310 ---- ---- 6.80A 6.80A 7.10 -.30 7.40 5 2315 ---- ---- 6.70A 6.70A 6.90 -.30 7.20 2320 ---- ---- 6.50A 6.50A 6.70 -.30 7.00 1 2325 ---- ---- 6.30A 6.30A 6.50 -.30 25 6.80 138 2330 ---- ---- 6.10A 6.10A 6.40 -.20 6.60 1 2340 ---- ---- 5.80A 5.80A 6.00 -.30 6.30 2 24 2350 ---- ---- 5.50A 5.50A 5.70 -.20 5.90 400 2360 ---- ---- 5.20A 5.20A 5.40 -.20 5.60 7 2370 ---- ---- 5.00A 5.00A 5.10 -.20 5.30 2 2375 ---- ---- 4.80A 4.80A 5.00 -.20 5.20 160 2380 ---- ---- 4.70A 4.70A 4.90 -.20 5.10 1 2390 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 9 2400 ---- ---- 4.30A 4.30A 4.40 -.20 194 4.60 39 1404 2410 ---- ---- 4.00A 4.00A 4.20 -.10 4.30 2 2420 ---- ---- 3.80A 3.80A 4.00 -.10 4.10 2 2425 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 26 2430 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 5 2450 3.40 3.50B 3.30A 3.30A 3.50 -.10 5 3.60 5 1291 2475 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 3 100 2500 ---- ---- 2.60A 2.60A 2.80 .00 2.80 31 481 2525 ---- ---- 2.40A 2.40A 2.50 .00 4 2.50 236 2550 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 128 2575 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 141 2600 1.80 1.80 1.70A 1.70A 1.80 -.10 5 1.90 317 2625 ---- ---- 1.60A 1.60A 1.70 .00 1.70 85 2700 ---- ---- 1.20A 1.20A 1.30 .00 1.30 45 321 3000 ---- ---- .50A .50A .50 -.10 .60 1 215 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 .00 .20 19 OG FEB24 Gold Option CALL 1250 ---- 750.80B 736.90A 750.80B 746.50 +7.40 739.10 1275 ---- 725.90B 712.60A 725.90B 721.50 +7.40 714.10 1300 ---- 700.80B 686.90A 700.80B 696.50 +7.40 689.10 1325 ---- 675.80B 662.60A 675.80B 671.50 +7.40 664.10 1350 ---- 650.90B 636.90A 650.90B 646.50 +7.40 639.10 1375 ---- 625.90B 612.60A 625.90B 621.50 +7.40 614.10 1400 ---- 600.90B 586.90A 600.90B 596.50 +7.40 589.10 1425 ---- 575.90B 562.50A 575.90B 571.50 +7.40 564.10 1430 ---- 570.90B 557.50A 570.90B 566.50 +7.40 559.10 1440 ---- 560.80B 547.50A 560.80B 556.50 +7.40 549.10 1450 ---- 550.90B 536.80A 550.90B 546.50 +7.40 539.10 1460 ---- 540.90B 527.40A 540.90B 536.50 +7.40 529.10 1470 ---- 530.90B 517.40A 530.90B 526.50 +7.40 519.10 1475 ---- 525.80B 512.50A 525.80B 521.50 +7.40 514.10 1480 ---- 520.80B 507.40A 520.80B 516.50 +7.40 509.10 1490 ---- 510.80B 497.40A 510.80B 506.50 +7.40 499.10 1500 ---- 501.00B 486.80A 501.00B 496.50 +7.40 489.10 1510 ---- 490.90B 477.50A 490.90B 486.50 +7.40 479.10 1520 ---- 480.90B 467.50A 480.90B 476.50 +7.40 469.10 1525 ---- 476.00B 462.50A 476.00B 471.50 +7.40 464.10 1530 ---- 470.90B 457.50A 470.90B 466.50 +7.40 459.10 1535 ---- 465.90B 452.40A 465.90B 461.50 +7.40 454.10 1540 ---- 460.90B 447.50A 460.90B 456.50 +7.40 449.10 1545 ---- 456.00B 442.50A 456.00B 451.50 +7.40 444.10 1550 ---- 451.00B 436.80A 451.00B 446.50 +7.40 439.10 1555 ---- 445.80B 432.40A 445.80B 441.50 +7.40 434.10 1560 ---- 440.80B 427.50A 440.80B 436.50 +7.40 429.10 1565 ---- 436.00B 422.40A 436.00B 431.50 +7.40 424.10 1570 ---- 431.00B 417.40A 431.00B 426.50 +7.40 419.10 1575 ---- 425.90B 412.40A 425.90B 421.50 +7.40 414.10 1580 ---- 420.90B 407.40A 420.90B 416.50 +7.40 409.10 1585 ---- 415.80B 402.40A 415.80B 411.50 +7.40 404.10 1590 ---- 411.00B 397.40A 411.00B 406.50 +7.40 399.10 1595 ---- 406.00B 392.40A 406.00B 401.50 +7.40 394.10 1600 ---- 401.00B 386.80A 401.00B 396.50 +7.40 389.10 1605 ---- 395.80B 382.40A 395.80B 391.50 +7.40 384.10 1610 ---- 390.90B 377.40A 390.90B 386.50 +7.40 379.10 1615 ---- 385.90B 372.40A 385.90B 381.50 +7.40 374.10 1620 ---- 380.90B 367.40A 380.90B 376.50 +7.40 369.10 1625 ---- 375.90B 362.40A 375.90B 371.50 +7.40 364.10 1630 ---- 370.90B 357.40A 370.90B 366.50 +7.40 359.10 1635 ---- 365.80B 352.40A 365.80B 361.50 +7.40 354.10 1640 ---- 360.90B 347.40A 360.90B 356.50 +7.40 349.10 1645 ---- 355.90B 342.40A 355.90B 351.50 +7.40 344.10 1650 ---- 352.50B 336.00A 352.40B 346.50 +7.30 339.20 1655 ---- 346.00B 332.50A 345.90B 341.50 +7.30 334.20 1660 ---- 341.00B 327.50A 340.90B 336.50 +7.20 329.30 1665 ---- 336.00B 322.60A 335.90B 331.60 +7.30 324.30 1670 ---- 331.10B 317.70A 331.00B 326.60 +7.20 319.40 1675 ---- 327.60B 311.40A 327.50B 321.70 +7.20 314.50 1680 ---- 321.20B 307.90A 321.10B 316.80 +7.20 309.60 1685 ---- 316.30B 303.00A 316.30B 311.80 +7.10 304.70 1690 ---- 311.40B 298.10A 311.40B 306.90 +7.00 299.90 1695 ---- 306.60B 293.30A 306.60B 302.10 +7.10 295.00 1700 ---- 303.00B 287.10A 303.00B 297.20 +7.00 290.20 35 1705 ---- 296.70B 283.60A 296.70B 292.30 +6.90 285.40 1710 ---- 292.00B 278.80A 292.00B 287.50 +6.90 280.60 1 1715 ---- 287.10B 274.00A 287.10B 282.70 +6.90 275.80 1720 ---- 282.40B 269.20A 282.40B 277.90 +6.90 271.00 1725 ---- 278.90B 263.20A 278.80B 273.10 +6.80 266.30 6 9 1730 ---- 272.80B 259.70A 272.80B 268.30 +6.80 261.50 1735 ---- 268.10B 255.00A 268.10B 263.60 +6.80 256.80 1740 ---- 263.30B 250.30A 263.30B 258.90 +6.80 252.10 1745 ---- 258.40B 245.60A 258.40B 254.20 +6.70 247.50 1750 ---- 255.10B 239.70A 255.10B 249.50 +6.70 242.80 6 1755 ---- 249.00B 236.30A 249.00B 244.80 +6.60 238.20 1760 ---- 244.40B 231.70A 244.40B 240.20 +6.60 233.60 1765 ---- 239.80B 227.20A 239.80B 235.50 +6.50 229.00 1770 ---- 235.40B 222.60A 235.40B 230.90 +6.40 224.50 1775 ---- 231.80B 216.80A 231.80B 226.40 +6.40 220.00 1780 ---- 226.00B 212.30A 226.00B 221.80 +6.30 215.50 1785 ---- 221.60B 207.80A 221.60B 217.30 +6.30 211.00 1790 ---- 218.10B 203.40A 218.10B 212.80 +6.20 206.60 1795 ---- 213.60B 199.00A 213.60B 208.30 +6.20 202.10 1800 ---- 209.10B 194.60A 209.10B 203.90 +6.10 1 197.80 200 1805 ---- 204.70B 190.20A 204.70B 199.50 +6.10 193.40 1810 ---- 200.30B 185.90A 200.20B 195.10 +6.00 189.10 1815 ---- 195.90B 181.70A 195.90B 190.80 +5.90 184.90 1820 ---- 191.60B 177.40A 191.60B 186.50 +5.90 180.60 1825 ---- 187.20B 173.20A 187.20B 182.20 +5.80 176.40 1 1 1830 ---- 183.00B 169.10A 182.90B 178.00 +5.70 172.30 2 1835 ---- 178.70B 165.00A 178.70B 173.80 +5.60 168.20 1840 ---- 174.50B 160.90A 174.50B 169.60 +5.50 164.10 1845 ---- 170.40B 156.90A 170.30B 165.50 +5.40 160.10 1850 ---- 166.20B 153.00A 166.20B 161.40 +5.30 156.10 12 1855 ---- 162.20B 149.10A 162.10B 157.40 +5.20 152.20 1860 ---- 158.10B 145.20A 158.10B 153.50 +5.20 148.30 1865 ---- 154.20B 141.40A 154.10B 149.50 +5.00 144.50 1870 ---- 150.20B 137.60A 150.20B 145.70 +5.00 140.70 1875 ---- 146.40B 133.90A 146.30B 141.90 +4.90 137.00 1880 ---- 142.60B 130.30A 142.60B 138.10 +4.80 133.30 1885 ---- 138.80B 126.70A 138.80B 134.40 +4.70 129.70 1890 ---- 135.10B 123.20A 135.00B 130.80 +4.60 126.20 1895 ---- 131.40B 119.80A 131.40B 127.20 +4.50 122.70 1900 ---- 127.80B 116.40A 127.80B 123.70 +4.40 119.30 269 1905 ---- 124.30B 113.00A 124.30B 120.20 +4.30 115.90 6 1910 ---- 120.80B 109.80A 120.80B 116.80 +4.20 112.60 15 1915 ---- 117.40B 106.60A 117.40B 113.50 +4.10 109.40 1920 ---- 114.10B 103.50A 114.10B 110.20 +3.90 106.30 1925 ---- 110.80B 100.40A 110.80B 107.00 +3.80 103.20 500 1930 102.90 107.80B 97.40A 107.80B 103.90 +3.70 3 100.20 1935 ---- 104.70B 94.50A 104.70B 100.80 +3.60 97.20 3 3 1940 ---- 101.60B 91.60A 101.60B 97.80 +3.50 94.30 10 1945 ---- 98.60B 88.90A 98.60B 94.90 +3.40 91.50 1950 ---- 95.70B 86.20A 95.70B 92.00 +3.20 88.80 73 1955 ---- 92.80B 83.50A 92.80B 89.20 +3.10 86.10 1 13 1960 83.40 90.00B 80.90A 90.00B 86.50 +3.00 5 83.50 2 1965 ---- 87.30B 78.40A 87.30B 83.80 +2.80 81.00 15 18 1970 ---- 84.60B 76.00A 84.60B 81.20 +2.70 78.50 1975 ---- 82.00B 73.60A 82.00B 78.70 +2.60 76.10 3 1980 ---- 79.50B 71.30A 79.50B 76.20 +2.40 73.80 50 1985 ---- 77.00B 69.00A 77.00B 73.80 +2.30 71.50 64 1990 ---- 74.60B 66.90A 74.60B 71.50 +2.20 69.30 7 1995 ---- 72.30B 64.80A 72.30B 69.20 +2.00 67.20 1 10 2000 66.60 70.00B 62.70A 65.90A 67.00 +1.90 3 65.10 2 894 2005 ---- 67.80B 60.70A 67.80B 64.90 +1.90 63.00 1 2010 ---- 65.50B 58.80A 65.50B 62.80 +1.70 61.10 29 2015 ---- 63.60B 56.90A 63.60B 60.80 +1.60 59.20 3 2020 ---- 61.60B 55.10A 61.60B 58.90 +1.60 57.30 167 2025 ---- 59.70B 53.30A 59.70B 57.00 +1.50 55.50 407 2030 ---- 57.50B 51.60A 57.50B 55.10 +1.30 53.80 240 2035 ---- 55.70B 50.00A 55.70B 53.40 +1.30 52.10 7 2040 ---- 53.90B 48.40A 53.90B 51.60 +1.10 50.50 98 2045 ---- 52.40B 46.90A 52.40B 50.00 +1.10 48.90 32 64 2050 ---- 50.80B 45.40A 50.80B 48.40 +1.00 41 47.40 1079 2055 ---- 49.10B 43.90A 49.10B 46.80 +.90 45.90 165 2060 ---- 47.60B 42.50A 47.60B 45.30 +.80 44.50 79 2065 ---- 46.10B 41.20A 46.10B 43.90 +.80 43.10 161 2070 ---- 44.40B 39.90A 44.40B 42.40 +.60 41.80 88 2075 ---- 43.20B 38.60A 43.20B 41.10 +.60 40.50 969 2080 ---- 41.60B 37.50A 41.60B 39.80 +.50 39.30 2 2085 ---- 40.30B 36.30A 40.30B 38.50 +.50 38.00 3 2090 ---- 39.00B 35.20A 39.00B 37.30 +.40 36.90 2095 34.20 37.90B 33.00 36.60B 36.10 +.30 8 35.80 3 6 2100 ---- 36.80B 33.00A 36.80B 35.00 +.30 34.70 2409 2105 31.00 35.60B 31.00 35.60B 33.90 +.30 1 33.60 2 272 2110 ---- 34.40B 30.90A 34.40B 32.80 +.20 32.60 2 2115 ---- 33.30B 30.00A 33.30B 31.80 +.20 31.60 2120 ---- 32.40B 29.10A 32.40B 30.80 +.10 30.70 310 2125 ---- 31.40B 28.20A 31.40B 29.80 .00 29.80 399 2130 ---- 30.30B 27.30A 30.30B 28.90 .00 28.90 7 2135 ---- 29.40B 26.50A 29.40B 28.00 .00 28.00 2140 ---- 28.50B 25.70A 28.50B 27.20 .00 48 27.20 10 2145 ---- 27.60B 24.90A 27.60B 26.30 -.10 26.40 6 2150 ---- 26.90B 24.20A 26.90B 25.50 -.10 82 25.60 16 1416 2155 ---- 26.00B 23.50A 26.00B 24.80 -.10 24.90 4 8 2160 ---- 25.20B 22.80A 25.20B 24.00 -.20 24.20 26 2165 ---- 24.40B 22.10A 24.40B 23.30 -.20 23.50 4 2170 ---- 23.70B 21.50A 23.70B 22.60 -.20 22.80 2175 ---- 23.10B 20.90A 23.10B 22.00 -.20 22.20 1183 2180 ---- 22.30B 20.30A 22.30B 21.30 -.20 21.50 2185 ---- 21.70B 19.70A 21.70B 20.70 -.20 20.90 2190 ---- 21.00B 19.10A 21.00B 20.10 -.20 20.30 47 2195 ---- 20.50B 18.60A 20.40B 19.50 -.30 19.80 2200 ---- 19.90B 18.00A 19.90B 19.00 -.20 1500 19.20 2184 2205 ---- 19.30B 17.60A 19.30B 18.50 -.20 18.70 4 2210 ---- 18.80B 17.10A 18.70B 17.90 -.30 18.20 36 2215 ---- 18.20B 16.60A 18.20B 17.40 -.30 17.70 12 2220 ---- 17.70B 16.10A 17.70B 17.00 -.20 17.20 2225 ---- 17.30B 15.70A 17.30B 16.50 -.20 16.70 36 2230 ---- 16.80B 15.30A 15.30A 16.10 -.20 16.30 2235 ---- 16.30B 14.90A 16.30B 15.60 -.20 15.80 2240 ---- 15.90B 14.50A 14.50A 15.20 -.20 15.40 2245 ---- 15.40B 14.10A 14.10A 14.80 -.20 15.00 1 2250 ---- 15.00B 13.70A 13.70A 14.40 -.20 41 14.60 20 1597 2255 ---- 14.60B 13.30A 13.30A 14.00 -.20 14.20 2260 ---- 14.20B 13.00A 13.00A 13.70 -.20 13.90 2265 ---- 13.80B 12.70A 12.70A 13.30 -.20 13.50 2270 ---- 13.50B 12.30A 12.30A 13.00 -.10 13.10 2275 ---- 13.10B 12.00A 12.00A 12.60 -.20 12.80 350 2280 ---- 12.70B 11.70A 11.70A 12.30 -.20 12.50 2285 ---- 12.40B 11.40A 11.40A 12.00 -.20 12.20 2290 ---- 12.10B 11.10A 11.10A 11.70 -.20 11.90 47 2295 ---- 11.70B 10.80A 10.80A 11.40 -.20 11.60 3 2300 ---- 11.50B 10.60A 10.60A 11.10 -.20 1500 11.30 2910 2305 ---- 11.10B 10.30A 10.30A 10.80 -.20 11.00 2310 ---- 10.90B 10.00A 10.00A 10.60 -.10 10.70 174 2315 ---- 10.60B 9.80A 9.80A 10.30 -.10 10.40 2320 ---- 10.30B 9.60A 9.60A 10.00 -.20 10.20 2325 ---- 10.10B 9.30A 9.30A 9.80 -.10 9.90 681 2330 ---- 9.80B 9.10A 9.10A 9.60 -.10 9.70 2340 ---- 9.30B 8.70A 8.70A 9.10 -.10 9.20 51 2350 ---- 8.90B 8.20A 8.20A 8.70 -.10 8.80 911 2360 ---- 8.50B 7.90A 7.90A 8.30 -.10 8.40 2370 ---- 8.10B 7.50A 7.50A 7.90 -.10 8.00 2375 ---- 7.90B 7.30A 7.30A 7.70 -.10 48 7.80 37 152 2380 ---- 7.70B 7.10A 7.10A 7.50 -.10 7.60 2390 ---- 7.30B 6.80A 6.80A 7.20 .00 7.20 2400 ---- 7.00B 6.50A 6.50A 6.80 -.10 760 6.90 1646 2410 ---- 6.70B 6.20A 6.20A 6.50 -.10 6.60 2420 ---- ---- 5.90A 5.90A 6.20 -.10 6.30 2425 ---- ---- 5.80A 5.80A 6.10 -.10 6.20 7 2430 ---- 6.10B 5.70A 5.70A 6.00 .00 6.00 2450 ---- ---- 5.20A 5.20A 5.40 -.10 5.50 293 2475 ---- ---- 4.70A 4.70A 4.90 .00 4.90 3 2500 4.20 4.40 4.20 4.40 4.40 .00 768 4.40 31 1533 2525 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 31 2550 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 70 2575 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 1 2600 2.80 2.90 2.80 2.90 2.90 -.10 8 3.00 5 207 2625 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 128 2700 2.00 2.00 1.90A 2.00 2.00 -.10 7 2.10 5 637 2800 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1254 3000 ---- ---- ---- ---- .80 .00 .80 526 3500 ---- ---- ---- ---- .30 .00 .30 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- 770.30B 756.90A 770.30B 766.10 +7.40 758.70 1275 ---- 745.30B 732.60A 732.60A 741.10 +7.40 733.70 1300 ---- 720.30B 706.90A 720.30B 716.10 +7.40 708.70 1325 ---- 695.30B 682.60A 682.60A 691.10 +7.40 683.70 1350 ---- 670.30B 656.80A 670.30B 666.10 +7.40 658.70 1375 ---- 645.30B 632.70A 632.70A 641.10 +7.40 633.70 1400 ---- 620.30B 606.80A 620.30B 616.10 +7.40 608.70 1425 ---- 595.40B 582.50A 582.50A 591.10 +7.40 583.70 1440 ---- 580.20B 567.60A 567.60A 576.10 +7.40 568.70 1450 ---- 570.40B 556.80A 570.40B 566.10 +7.40 558.70 1460 ---- 560.20B 547.60A 547.60A 556.10 +7.40 548.70 1470 ---- 550.20B 537.60A 537.60A 546.10 +7.40 538.70 1475 ---- 545.40B 532.40A 532.40A 541.10 +7.40 533.70 1480 ---- 540.10B 527.60A 527.60A 536.10 +7.40 528.70 1490 ---- 530.10B 517.60A 517.60A 526.10 +7.40 518.70 1500 ---- 520.40B 506.80A 520.40B 516.10 +7.40 508.70 1510 ---- 510.20B 497.40A 497.40A 506.10 +7.40 498.70 1520 ---- 500.30B 487.60A 487.60A 496.10 +7.40 488.70 1525 ---- 495.40B 482.60A 482.60A 491.10 +7.40 483.70 1530 ---- 490.30B 477.60A 477.60A 486.10 +7.40 478.70 1540 ---- 480.30B 467.60A 467.60A 476.10 +7.40 468.70 1545 ---- 475.30B 462.60A 462.60A 471.10 +7.40 463.70 1550 ---- 470.40B 456.80A 470.40B 466.10 +7.40 458.70 1555 ---- 465.30B 452.60A 452.60A 461.10 +7.40 453.70 1560 ---- 460.30B 447.60A 447.60A 456.10 +7.40 448.70 1565 ---- 455.30B 442.60A 442.60A 451.10 +7.40 443.70 1570 ---- 450.20B 437.60A 437.60A 446.10 +7.40 438.70 1575 ---- 445.50B 432.60A 432.60A 441.10 +7.40 433.70 1580 ---- 440.20B 427.60A 427.60A 436.10 +7.40 428.70 1585 ---- 435.30B 422.50A 422.50A 431.10 +7.40 423.70 1590 ---- 430.30B 417.60A 417.60A 426.10 +7.40 418.70 1595 ---- 425.30B 412.40A 412.40A 421.10 +7.40 413.70 1600 ---- 420.40B 406.80A 420.40B 416.10 +7.40 408.70 1605 ---- 415.30B 402.60A 402.60A 411.10 +7.40 403.70 1610 ---- 410.30B 397.60A 397.60A 406.10 +7.40 398.70 1615 ---- 405.30B 392.60A 392.60A 401.10 +7.40 393.70 1620 ---- 400.30B 387.60A 387.60A 396.10 +7.40 388.70 1625 ---- 395.40B 382.60A 382.60A 391.10 +7.40 383.70 1630 ---- 390.30B 377.60A 377.60A 386.10 +7.40 378.70 1635 ---- 385.30B 372.60A 372.60A 381.10 +7.40 373.70 1640 ---- 380.30B 367.60A 367.60A 376.10 +7.40 368.70 1645 ---- 375.30B 362.40A 362.40A 371.10 +7.30 363.80 1650 ---- 372.20B 355.80A 372.10B 366.10 +7.30 358.80 1 1655 ---- 365.30B 352.80A 352.80A 361.20 +7.30 353.90 1660 ---- 360.20B 347.80A 347.80A 356.20 +7.20 349.00 1665 ---- 355.40B 342.80A 342.80A 351.30 +7.20 344.10 1670 ---- 350.50B 337.70A 337.70A 346.30 +7.10 339.20 1675 ---- 347.40B 331.30A 347.40B 341.40 +7.10 334.30 6 1680 ---- 340.50B 328.20A 328.20A 336.50 +7.10 329.40 1685 ---- 335.70B 323.30A 323.30A 331.70 +7.10 324.60 1690 ---- 330.80B 318.50A 318.50A 326.80 +7.10 319.70 1695 ---- 326.10B 313.60A 313.60A 321.90 +7.00 314.90 1700 ---- 323.00B 307.10A 322.90B 317.10 +7.00 310.10 6 1705 ---- 316.40B 304.00A 304.00A 312.30 +7.00 305.30 1710 ---- 311.60B 299.20A 311.30B 307.50 +6.90 300.60 1715 ---- 306.80B 294.50A 306.50B 302.70 +6.90 295.80 1720 ---- 302.00B 289.70A 301.70B 297.90 +6.80 291.10 1725 ---- 298.90B 283.30A 298.90B 293.10 +6.80 286.30 1730 ---- 292.50B 280.30A 280.30A 288.40 +6.80 281.60 1735 ---- 287.70B 275.60A 287.50B 283.70 +6.70 277.00 1740 ---- 283.00B 270.90A 282.80B 279.00 +6.70 272.30 1745 ---- 278.40B 266.30A 266.30A 274.30 +6.60 267.70 1750 ---- 275.30B 260.00A 275.20B 269.60 +6.60 263.00 1755 ---- 269.10B 257.00A 257.00A 265.00 +6.60 258.40 1760 ---- 264.50B 252.40A 264.50B 260.40 +6.50 253.90 1765 ---- 259.90B 247.80A 259.90B 255.80 +6.50 249.30 1770 ---- 255.20B 241.70A 254.90B 251.20 +6.40 244.80 1775 ---- 252.20B 237.20A 252.20B 246.70 +6.40 240.30 1780 ---- 246.10B 232.70A 245.80B 242.10 +6.30 235.80 1785 ---- 243.10B 228.20A 243.10B 237.60 +6.20 231.40 1790 ---- 238.50B 223.80A 238.50B 233.20 +6.30 226.90 1795 ---- 234.10B 219.40A 234.10B 228.70 +6.20 222.50 1800 ---- 229.60B 215.10A 229.60B 224.30 +6.10 218.20 1 1805 ---- 225.20B 210.70A 225.10B 219.90 +6.00 213.90 1810 ---- 220.80B 206.40A 220.70B 215.60 +6.00 209.60 1815 ---- 216.40B 202.20A 216.40B 211.20 +5.90 205.30 1 1820 ---- 212.10B 197.90A 212.10B 206.90 +5.80 201.10 1 1825 ---- 207.80B 193.70A 207.80B 202.70 +5.80 196.90 1830 ---- 203.50B 189.60A 203.40B 198.50 +5.80 192.70 1835 ---- 199.20B 185.50A 199.20B 194.30 +5.70 188.60 1840 ---- 195.10B 181.40A 195.10B 190.10 +5.50 184.60 1845 ---- 190.90B 177.40A 190.90B 186.00 +5.50 180.50 1850 ---- 186.80B 173.40A 186.70B 181.90 +5.40 176.50 1855 ---- 182.70B 169.50A 182.70B 177.90 +5.30 172.60 1860 ---- 178.70B 165.60A 178.70B 173.90 +5.20 168.70 1865 ---- 174.70B 161.70A 174.70B 170.00 +5.20 164.80 1870 ---- 170.70B 157.90A 170.70B 166.10 +5.10 161.00 20 1875 ---- 166.80B 154.20A 166.80B 162.20 +4.90 157.30 1880 ---- 162.90B 150.50A 162.90B 158.40 +4.90 153.50 1885 ---- 159.10B 146.80A 159.10B 154.70 +4.80 149.90 1890 ---- 155.40B 143.30A 155.40B 151.00 +4.70 146.30 1895 151.20 151.70B 139.70A 145.20A 147.30 +4.60 1 142.70 1900 147.30 148.60 136.20A 141.60A 143.70 +4.50 4 139.20 328 1905 144.00 145.00 132.80A 138.10A 140.20 +4.40 2 135.80 1910 ---- 140.90B 129.50A 140.80B 136.70 +4.30 132.40 1915 ---- 137.40B 126.20A 137.40B 133.30 +4.30 129.00 1920 ---- 134.00B 122.90A 133.90B 129.90 +4.20 125.70 1925 126.90 130.60B 119.70A 127.90B 126.60 +4.10 1 122.50 2 1930 126.70 127.30B 116.60A 127.20B 123.30 +3.90 1 119.40 1935 ---- 124.00B 113.50A 124.00B 120.20 +3.90 116.30 1940 ---- 120.80B 110.50A 120.80B 117.00 +3.70 113.30 1945 ---- 117.80B 107.60A 117.80B 113.90 +3.60 110.30 1950 ---- 114.80B 104.70A 114.80B 110.90 +3.50 107.40 3590 1955 ---- 111.70B 101.90A 111.70B 108.00 +3.50 104.50 3 1960 ---- 108.80B 99.20A 108.80B 105.10 +3.30 101.80 1965 ---- 105.90B 96.50A 105.90B 102.30 +3.30 99.00 1970 ---- 103.10B 93.80A 103.10B 99.50 +3.10 96.40 1975 ---- 100.30B 91.30A 100.30B 96.80 +3.00 93.80 2 1980 ---- 97.60B 88.80A 97.60B 94.10 +2.90 91.20 1985 ---- 95.00B 86.30A 95.00B 91.60 +2.80 88.80 1990 ---- 92.40B 84.00A 92.40B 89.00 +2.60 86.40 1995 ---- 89.90B 81.60A 89.90B 86.60 +2.60 84.00 4 2000 ---- 87.40B 79.40A 87.40B 84.20 +2.50 81.70 163 2005 ---- 85.00B 77.20A 85.00B 81.80 +2.30 79.50 2010 ---- 82.70B 75.00A 82.70B 79.60 +2.30 77.30 125 2015 ---- 80.40B 73.00A 80.40B 77.30 +2.10 75.20 2020 ---- 78.20B 70.90A 78.20B 75.20 +2.10 73.10 2025 ---- 76.00B 69.00A 76.00B 73.10 +2.00 71.10 22 2030 ---- 73.90B 67.00A 73.90B 71.00 +1.80 69.20 2035 ---- 71.90B 65.20A 71.90B 69.00 +1.70 67.30 2040 ---- 69.90B 63.40A 69.90B 67.10 +1.70 65.40 34 2045 ---- 68.00B 61.60A 68.00B 65.20 +1.60 63.60 2050 ---- 66.10B 59.90A 66.10B 63.40 +1.50 61.90 514 2055 ---- 64.20B 58.20A 64.20B 61.60 +1.40 60.20 62 2060 ---- 62.50B 56.60A 62.50B 59.90 +1.40 58.50 81 2065 ---- 60.70B 55.00A 60.70B 58.20 +1.30 56.90 4 2070 ---- 59.10B 53.50A 59.10B 56.60 +1.20 55.40 45 2075 ---- 57.40B 52.00A 57.40B 55.00 +1.10 53.90 99 2080 ---- 55.80B 50.60A 55.80B 53.40 +1.00 52.40 18 2085 ---- 54.10B 49.20A 54.10B 52.00 +1.00 51.00 2090 ---- 52.60B 47.90A 52.60B 50.50 +.90 49.60 2095 ---- 51.20B 46.60A 51.20B 49.10 +.80 48.30 32 2100 ---- 50.00B 45.30A 50.00B 47.80 +.80 47.00 810 2105 ---- 48.40B 44.10A 48.40B 46.50 +.70 45.80 24 2110 ---- 47.10B 42.90A 47.10B 45.20 +.60 44.60 22 2115 ---- 45.80B 41.70A 45.80B 44.00 +.60 43.40 2120 39.00 44.60B 39.00 43.30B 42.80 +.60 5 42.20 4 2125 ---- 43.50B 39.50A 43.50B 41.60 +.50 41.10 170 2130 ---- 42.30B 38.50A 42.30B 40.50 +.40 40.10 2135 ---- 41.10B 37.50A 41.10B 39.40 +.40 39.00 2140 ---- 40.00B 36.50A 40.00B 38.30 +.30 38.00 4 2145 ---- 39.00B 35.50A 39.00B 37.30 +.30 37.00 2150 ---- 38.00B 34.60A 38.00B 36.30 +.20 36.10 2641 2155 ---- 36.90B 33.70A 36.90B 35.40 +.20 35.20 9 2160 33.60 35.90B 32.80A 32.80A 34.40 +.10 2 34.30 2165 32.40 35.00B 32.00A 32.00A 33.50 +.10 2 33.40 5 2170 31.50 34.10B 31.10A 31.10A 32.70 +.10 2 32.60 2175 ---- 33.30B 30.30A 33.30B 31.80 +.10 31.70 350 2180 ---- 32.30B 29.60A 32.30B 31.00 +.10 30.90 20 2185 ---- 31.60B 28.80A 31.60B 30.20 .00 30.20 2190 ---- 30.60B 28.00A 30.60B 29.40 .00 29.40 2195 ---- 29.90B 27.30A 29.90B 28.70 .00 28.70 2200 ---- 29.20B 26.60A 29.20B 27.90 -.10 5 28.00 17128 2205 ---- 28.40B 26.00A 28.40B 27.20 -.10 27.30 2210 ---- 27.60B 25.30A 27.60B 26.50 -.10 26.60 6 2215 ---- 26.90B 24.70A 26.90B 25.90 -.10 26.00 2220 ---- 26.20B 24.10A 26.20B 25.20 -.10 25.30 32 2225 ---- 25.70B 23.50A 25.70B 24.60 -.10 24.70 100 2230 ---- 24.90B 22.90A 24.90B 24.00 -.10 24.10 20 2235 ---- 24.30B 22.30A 24.30B 23.40 -.10 23.50 2240 ---- 23.70B 21.80A 23.70B 22.80 -.10 22.90 2245 ---- 23.10B 21.30A 23.10B 22.20 -.20 22.40 20 2250 21.80 22.60B 20.70A 22.60B 21.70 -.10 10 21.80 28 2255 ---- 22.00B 20.20A 22.00B 21.20 -.10 21.30 2260 ---- 21.50B 19.80A 21.50B 20.60 -.20 20.80 12 2265 ---- 21.00B 19.30A 21.00B 20.10 -.20 20.30 2270 ---- 20.50B 18.80A 18.80A 19.70 -.10 19.80 1 2275 ---- 20.00B 18.40A 20.00B 19.20 -.20 19.40 2 604 2280 ---- 19.50B 17.90A 17.90A 18.70 -.20 18.90 2285 ---- 19.00B 17.50A 17.50A 18.30 -.20 18.50 2290 ---- 18.60B 17.10A 18.60B 17.90 -.10 18.00 2295 ---- 18.20B 16.70A 16.70A 17.40 -.20 17.60 2300 ---- 17.80B 16.40A 17.80B 17.00 -.20 17.20 113 2305 ---- 17.30B 16.00A 16.00A 16.70 -.10 16.80 2310 ---- 16.90B 15.60A 15.60A 16.30 -.10 16.40 2315 ---- 16.50B 15.30A 15.30A 15.90 -.20 16.10 2320 ---- 16.20B 15.00A 15.00A 15.60 -.10 15.70 2325 ---- 15.80B 14.70A 15.80B 15.20 -.20 15.40 176 2330 ---- 15.40B 14.40A 14.40A 14.90 -.10 15.00 16 2335 ---- 15.10B 14.00A 14.00A 14.50 -.20 14.70 38 2340 ---- 14.80B 13.70A 13.70A 14.20 -.20 14.40 2345 ---- 14.40B 13.40A 13.40A 13.90 -.10 14.00 2350 ---- 14.10B 13.20A 14.10B 13.60 -.10 47 13.70 622 2360 ---- 13.50B 12.60A 12.60A 13.00 -.20 13.20 1 2370 ---- 12.90B 12.10A 12.10A 12.50 -.10 12.60 2375 ---- 12.60B 11.80A 12.60B 12.20 -.10 12.30 50 2380 ---- 12.40B 11.60A 11.60A 12.00 -.10 12.10 2390 ---- 11.80B 11.10A 11.10A 11.50 -.10 11.60 16 2400 ---- 11.30B 10.70A 10.70A 11.00 -.10 11.10 10001 2410 ---- 10.90B 10.20A 10.20A 10.60 .00 10.60 2420 ---- 10.40B 9.80A 9.80A 10.10 -.10 10.20 2425 ---- 10.20B 9.60A 9.60A 9.90 -.10 10.00 43 2430 ---- 10.00B 9.40A 9.40A 9.70 -.10 9.80 85 2440 ---- 9.60B 9.10A 9.10A 9.40 .00 9.40 2450 ---- 9.20B 8.70A 8.70A 9.00 .00 47 9.00 224 2475 ---- 8.30B 7.90A 7.90A 8.10 -.10 8.20 26 2500 ---- 7.50B 7.20A 7.20A 7.40 .00 7.40 1 905 2525 ---- 6.80B 6.50A 6.50A 6.70 .00 6.70 139 2550 ---- 6.20B 6.00A 6.00A 6.10 .00 6.10 2 2575 ---- ---- 5.40A 5.40A 5.60 .00 5.60 49 2600 ---- 5.20B 4.90A 4.90A 5.10 .00 5.10 392 2625 ---- ---- 4.50A 4.50A 4.70 .00 4.70 71 2750 ---- ---- 3.00A 3.00A 3.10 .00 3.10 760 2975 ---- ---- ---- ---- 1.60 .00 1.60 51 3000 ---- ---- ---- ---- 1.50 .00 1.50 1 554 3250 ---- ---- ---- ---- .80 .00 .80 20 3500 ---- ---- ---- ---- .50 -.10 .60 119 4000 .30 .30 .30 .30 .30 -.10 1 .40 6 OG APR24 Gold Option CALL 1250 ---- 770.20B 757.10A 757.10A 766.10 +7.40 758.70 1275 ---- 745.20B 732.70A 732.70A 741.10 +7.40 733.70 1300 ---- 720.20B 707.10A 707.10A 716.10 +7.40 708.70 1325 ---- 695.20B 682.70A 682.70A 691.10 +7.40 683.70 1350 ---- 670.10B 657.10A 657.10A 666.10 +7.40 658.70 1375 ---- 645.10B 632.70A 632.70A 641.10 +7.40 633.70 1400 ---- 620.30B 607.10A 607.10A 616.10 +7.40 608.70 1425 ---- 595.30B 582.80A 582.80A 591.10 +7.40 583.70 1440 ---- 580.00B 567.80A 567.80A 576.10 +7.40 568.70 1450 ---- 570.30B 557.10A 557.10A 566.10 +7.40 558.70 1460 ---- 560.00B 547.80A 547.80A 556.10 +7.40 548.70 1470 ---- 550.00B 537.80A 537.80A 546.10 +7.40 538.70 1475 ---- 545.30B 532.80A 532.80A 541.10 +7.40 533.70 1480 ---- 540.00B 527.80A 527.80A 536.10 +7.40 528.70 1490 ---- 530.00B 517.80A 517.80A 526.10 +7.40 518.70 1500 ---- 520.30B 507.10A 507.10A 516.10 +7.40 508.70 1510 ---- 510.20B 497.80A 497.80A 506.10 +7.40 498.70 1520 ---- 500.20B 487.80A 487.80A 496.10 +7.40 488.70 1525 ---- 495.40B 482.70A 482.70A 491.10 +7.40 483.70 1530 ---- 490.10B 477.80A 477.80A 486.10 +7.40 478.70 1540 ---- 480.10B 467.80A 467.80A 476.10 +7.40 468.70 1545 ---- 475.10B 462.80A 462.80A 471.10 +7.40 463.70 1550 ---- 470.40B 457.00A 457.00A 466.10 +7.40 458.70 1555 ---- 465.10B 452.80A 452.80A 461.10 +7.40 453.70 1560 ---- 460.10B 447.80A 447.80A 456.10 +7.40 448.70 1565 ---- 455.10B 442.80A 442.80A 451.10 +7.40 443.70 1570 ---- 450.10B 437.80A 437.80A 446.10 +7.40 438.70 1575 ---- 445.40B 432.80A 432.80A 441.10 +7.40 433.70 1580 ---- 440.10B 427.80A 427.80A 436.10 +7.40 428.70 1585 ---- 435.10B 422.80A 422.80A 431.10 +7.40 423.70 1590 ---- 430.20B 417.80A 417.80A 426.10 +7.40 418.70 1595 ---- 425.20B 412.60A 412.60A 421.10 +7.40 413.70 1600 ---- 420.30B 407.00A 407.00A 416.10 +7.40 408.70 1605 ---- 415.20B 402.40A 402.40A 411.10 +7.40 403.70 1610 ---- 410.20B 397.60A 397.60A 406.10 +7.40 398.70 1615 ---- 405.20B 392.80A 392.80A 401.10 +7.40 393.70 1620 ---- 400.20B 387.80A 387.80A 396.10 +7.40 388.70 1625 ---- 397.20B 380.70A 397.10B 391.10 +7.30 383.80 1630 ---- 390.20B 377.70A 377.70A 386.10 +7.30 378.80 1635 ---- 385.10B 372.90A 372.90A 381.20 +7.30 373.90 1640 ---- 380.30B 367.90A 367.90A 376.20 +7.20 369.00 1645 ---- 375.20B 363.00A 363.00A 371.30 +7.20 364.10 1650 ---- 372.30B 356.20A 372.30B 366.30 +7.10 359.20 1655 ---- 365.30B 353.20A 353.20A 361.40 +7.10 354.30 1660 ---- 360.40B 348.00A 348.00A 356.50 +7.10 349.40 1665 ---- 355.50B 343.50A 343.50A 351.70 +7.10 344.60 1670 ---- 350.60B 338.40A 338.40A 346.80 +7.10 339.70 1675 ---- 347.90B 332.00A 347.80B 341.90 +7.00 334.90 39 1680 ---- 341.10B 328.90A 328.90A 337.10 +7.00 330.10 1685 ---- 336.30B 324.10A 324.10A 332.30 +7.00 325.30 1690 ---- 331.50B 319.50A 319.50A 327.50 +6.90 320.60 1695 ---- 326.70B 314.30A 314.30A 322.70 +6.90 315.80 1700 ---- 323.80B 308.10A 323.70B 317.90 +6.80 311.10 35 1705 ---- 317.20B 304.90A 304.90A 313.20 +6.90 306.30 1710 ---- 312.50B 300.40A 300.40A 308.40 +6.80 301.60 1715 ---- 307.70B 295.90A 295.90A 303.70 +6.70 297.00 1720 ---- 303.00B 291.20A 291.20A 299.00 +6.70 292.30 1725 ---- 300.10B 284.70A 300.00B 294.30 +6.60 287.70 1730 ---- 293.70B 281.80A 281.80A 289.70 +6.70 283.00 1735 ---- 289.00B 277.20A 277.20A 285.00 +6.60 278.40 1740 ---- 284.30B 272.70A 272.70A 280.40 +6.50 273.90 1745 ---- 279.70B 268.20A 268.20A 275.80 +6.50 269.30 2 1750 ---- 276.90B 261.80A 276.90B 271.20 +6.40 264.80 3 1755 ---- 270.60B 257.30A 270.40B 266.70 +6.40 260.30 1760 ---- 266.00B 252.80A 265.70B 262.10 +6.30 255.80 1765 ---- 263.10B 248.30A 262.90B 257.60 +6.30 251.30 1770 ---- 258.60B 243.90A 258.60B 253.10 +6.20 246.90 1775 ---- 254.20B 239.50A 254.20B 248.70 +6.20 242.50 1780 ---- 249.70B 235.10A 249.60B 244.30 +6.20 238.10 1785 ---- 245.30B 230.80A 245.30B 239.90 +6.10 233.80 1790 ---- 240.80B 226.50A 240.80B 235.50 +6.10 229.40 1795 ---- 236.50B 222.20A 236.40B 231.10 +5.90 225.20 1800 ---- 232.10B 217.90A 232.10B 226.80 +5.90 220.90 1805 ---- 227.80B 213.70A 227.70B 222.60 +5.90 216.70 1810 ---- 223.50B 209.50A 223.50B 218.30 +5.80 212.50 1815 ---- 219.20B 205.40A 219.20B 214.10 +5.70 208.40 1820 ---- 215.00B 201.30A 215.00B 209.90 +5.60 204.30 1825 ---- 210.80B 197.20A 210.80B 205.80 +5.60 200.20 1830 ---- 206.70B 193.20A 206.60B 201.70 +5.50 196.20 1835 ---- 202.60B 189.20A 202.50B 197.60 +5.40 192.20 1840 ---- 198.50B 185.20A 198.40B 193.60 +5.40 188.20 1845 ---- 194.40B 181.30A 194.40B 189.60 +5.30 184.30 1850 ---- 190.40B 177.40A 190.40B 185.70 +5.20 180.50 1855 ---- 186.50B 173.60A 186.50B 181.80 +5.20 176.60 1860 ---- 182.60B 169.90A 182.50B 177.90 +5.10 172.80 1865 ---- 178.70B 166.10A 178.70B 174.10 +5.00 169.10 1870 ---- 174.90B 162.50A 174.80B 170.30 +4.90 165.40 1875 ---- 171.10B 158.80A 171.10B 166.60 +4.80 161.80 1880 ---- 167.40B 155.30A 167.30B 162.90 +4.70 158.20 1885 ---- 163.70B 151.70A 163.60B 159.30 +4.70 154.60 1890 ---- 160.00B 148.30A 160.00B 155.70 +4.60 151.10 1895 ---- 156.50B 144.80A 156.40B 152.10 +4.40 147.70 1900 ---- 152.90B 141.50A 152.90B 148.70 +4.40 144.30 3 1905 ---- 149.40B 138.20A 149.40B 145.20 +4.30 140.90 1910 ---- 146.00B 134.90A 146.00B 141.80 +4.20 137.60 1915 ---- 142.60B 131.70A 142.60B 138.50 +4.10 134.40 1920 ---- 139.30B 128.60A 139.30B 135.20 +4.00 131.20 1925 ---- 136.10B 125.50A 136.10B 132.00 +3.90 128.10 1930 ---- 132.80B 122.40A 132.80B 128.90 +3.80 125.10 1935 ---- 129.70B 119.50A 129.70B 125.80 +3.80 122.00 1940 ---- 126.60B 116.50A 126.60B 122.70 +3.60 119.10 1945 ---- 123.60B 113.70A 123.60B 119.80 +3.60 116.20 1950 ---- 120.70B 110.90A 120.70B 116.80 +3.40 113.40 1955 ---- 117.60B 108.10A 117.60B 114.00 +3.40 110.60 1960 ---- 114.80B 105.50A 114.80B 111.20 +3.30 107.90 1965 ---- 112.00B 102.80A 111.90B 108.40 +3.20 105.20 1970 ---- 109.20B 100.30A 109.20B 105.70 +3.10 102.60 1975 ---- 106.60B 97.80A 106.60B 103.10 +3.00 100.10 1980 ---- 103.90B 95.30A 103.90B 100.50 +2.90 97.60 1985 ---- 101.40B 92.90A 101.40B 98.00 +2.80 95.20 1990 ---- 98.80B 90.60A 98.80B 95.50 +2.70 92.80 1995 ---- 96.30B 88.30A 96.30B 93.10 +2.60 90.50 2000 ---- 94.00B 86.10A 94.00B 90.80 +2.60 88.20 165 2005 ---- 91.50B 83.90A 91.50B 88.50 +2.50 86.00 2010 ---- 89.20B 81.80A 89.20B 86.30 +2.40 83.90 2015 ---- 87.00B 79.70A 87.00B 84.10 +2.30 81.80 40 2020 ---- 84.80B 77.70A 84.80B 81.90 +2.10 79.80 2025 ---- 82.80B 75.70A 82.80B 79.90 +2.10 77.80 19 2030 ---- 80.60B 73.80A 80.60B 77.80 +2.00 75.80 152 2035 ---- 78.60B 71.90A 78.50B 75.90 +1.90 74.00 2040 ---- 76.70B 70.10A 76.70B 73.90 +1.80 72.10 16 2045 ---- 74.60B 68.40A 74.60B 72.10 +1.80 70.30 2050 ---- 72.90B 66.60A 72.90B 70.20 +1.60 68.60 664 2055 ---- 70.90B 65.00A 70.90B 68.50 +1.60 66.90 20 2060 ---- 69.10B 63.30A 69.10B 66.70 +1.50 65.20 1 2065 ---- 67.40B 61.80A 67.40B 65.00 +1.40 63.60 2070 ---- 65.70B 60.20A 65.70B 63.40 +1.30 62.10 1 2075 ---- 64.30B 58.70A 64.30B 61.80 +1.20 60.60 79 2080 ---- 62.50B 57.30A 62.40B 60.20 +1.10 59.10 2085 ---- 60.90B 55.90A 60.90B 58.70 +1.10 57.60 2090 ---- 59.40B 54.50A 59.40B 57.30 +1.10 56.20 2095 ---- 57.90B 53.10A 57.90B 55.80 +.90 54.90 2100 ---- 56.70B 51.80A 56.70B 54.40 +.80 53.60 896 2105 ---- 55.10B 50.60A 55.10B 53.10 +.80 52.30 2110 ---- 53.70B 49.30A 53.70B 51.80 +.80 51.00 2115 ---- 52.40B 48.10A 52.40B 50.50 +.70 49.80 40 40 2120 ---- 51.10B 47.00A 51.10B 49.30 +.70 48.60 2125 ---- 50.10B 45.80A 50.10B 48.10 +.60 47.50 92 2130 ---- 48.60B 44.70A 48.60B 46.90 +.60 46.30 2135 ---- 47.60B 43.70A 47.60B 45.70 +.50 45.20 2140 ---- 46.40B 42.60A 46.40B 44.60 +.40 44.20 2145 ---- 45.30B 41.60A 45.30B 43.60 +.40 43.20 2150 ---- 44.30B 40.60A 44.30B 42.50 +.40 42.10 728 2155 ---- 43.10B 39.70A 43.10B 41.50 +.30 41.20 2160 ---- 42.10B 38.70A 42.10B 40.50 +.30 40.20 2165 ---- 41.10B 37.80A 41.10B 39.60 +.30 39.30 2170 ---- 40.10B 37.00A 40.10B 38.60 +.20 38.40 2175 ---- 39.30B 36.10A 39.30B 37.70 +.20 37.50 56 2180 ---- 38.30B 35.30A 38.30B 36.80 +.10 36.70 2185 ---- 37.40B 34.40A 37.40B 36.00 +.20 35.80 30 2190 ---- 36.50B 33.70A 36.50B 35.10 +.10 35.00 1 2195 ---- 35.60B 32.90A 35.60B 34.30 +.10 34.20 2200 ---- 34.90B 32.10A 34.90B 33.50 .00 33.50 771 2205 ---- 34.00B 31.40A 34.00B 32.80 +.10 32.70 2210 ---- 33.20B 30.70A 33.20B 32.00 .00 32.00 2215 ---- 32.50B 30.00A 32.50B 31.30 .00 31.30 2220 ---- 31.80B 29.30A 31.80B 30.60 .00 30.60 43 2225 ---- 31.10B 28.70A 31.10B 29.90 .00 29.90 85 2230 ---- 30.30B 28.00A 30.30B 29.20 .00 29.20 2235 ---- 29.60B 27.40A 29.60B 28.60 .00 28.60 2240 ---- 29.00B 26.80A 29.00B 27.90 -.10 28.00 2245 ---- 28.30B 26.20A 28.30B 27.30 -.10 27.40 2250 ---- 27.80B 25.70A 27.80B 26.70 -.10 26.80 423 2255 ---- 27.10B 25.10A 27.10B 26.10 -.10 26.20 2260 ---- 26.50B 24.60A 26.50B 25.50 -.10 25.60 2265 ---- 25.90B 24.00A 25.90B 25.00 -.10 25.10 2270 ---- 25.30B 23.50A 23.50A 24.40 -.20 24.60 2275 ---- 24.90B 23.00A 24.90B 23.90 -.10 24.00 30 2280 ---- 24.20B 22.50A 24.20B 23.40 -.10 23.50 2285 ---- 23.70B 22.10A 22.10A 22.90 -.10 23.00 2290 ---- 23.20B 21.60A 21.60A 22.40 -.20 22.60 2295 ---- 22.70B 21.10A 21.10A 21.90 -.20 22.10 2300 ---- 22.30B 20.70A 22.30B 21.50 -.10 21.60 256 2305 ---- 21.80B 20.30A 20.30A 21.00 -.20 21.20 2310 ---- 21.30B 19.80A 19.80A 20.60 -.10 20.70 2315 ---- 20.90B 19.40A 19.40A 20.20 -.10 20.30 2320 ---- 20.40B 19.00A 19.00A 19.80 -.10 19.90 2325 ---- 20.10B 18.70A 20.10B 19.40 -.10 19.50 107 2330 ---- 19.60B 18.30A 18.30A 19.00 -.10 19.10 2335 ---- 19.20B 17.90A 17.90A 18.60 -.10 18.70 2340 ---- 18.80B 17.60A 17.60A 18.20 -.20 18.40 2345 ---- 18.40B 17.20A 17.20A 17.80 -.20 18.00 2350 ---- 18.10B 16.90A 18.10B 17.50 -.10 145 17.60 8012 2360 ---- 17.30B 16.20A 16.20A 16.80 -.20 17.00 2370 ---- 16.60B 15.60A 15.60A 16.10 -.20 16.30 2375 ---- 16.30B 15.30A 15.30A 15.80 -.20 16.00 80 2380 ---- 16.00B 15.00A 15.00A 15.50 -.20 15.70 2390 ---- 15.40B 14.40A 14.40A 14.90 -.20 15.10 2400 ---- 14.80B 13.90A 13.90A 14.40 -.10 14.50 678 2410 ---- 14.20B 13.40A 13.40A 13.80 -.20 14.00 2420 ---- 13.70B 12.90A 12.90A 13.30 -.20 13.50 2425 ---- 13.40B 12.60A 12.60A 13.10 -.10 13.20 2430 ---- 13.20B 12.40A 12.40A 12.80 -.20 13.00 100 2440 ---- 12.70B 12.00A 12.00A 12.30 -.20 12.50 2450 ---- 12.20B 11.50A 11.50A 11.90 -.10 145 12.00 6760 2475 ---- 11.10B 10.50A 10.50A 10.90 -.10 11.00 2500 ---- ---- 9.60A 9.60A 9.90 -.20 10.10 2131 2525 ---- 9.30B 8.80A 8.80A 9.10 -.10 9.20 17 2550 ---- ---- 8.10A 8.10A 8.30 -.20 8.50 2575 ---- ---- 7.40A 7.40A 7.70 -.10 7.80 30 2600 ---- ---- 6.80A 6.80A 7.00 -.20 7.20 2 63 2625 ---- ---- 6.30A 6.30A 6.50 -.10 6.60 10 2700 5.10 5.20 4.90A 5.20 5.10 -.10 13 5.20 359 3000 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1130 3400 ---- ---- ---- ---- .90 -.10 1.00 242 4000 ---- ---- ---- ---- .40 .00 .40 1 OG MAY24 Gold Option CALL 1250 ---- 789.20B 776.80A 776.80A 785.80 +7.60 778.20 1275 ---- 762.80B ---- 760.50B 760.80 +7.60 753.20 1300 ---- 739.30B 726.90A 726.90A 735.80 +7.60 728.20 1325 ---- 712.80B ---- 710.10B 710.80 +7.60 703.20 1350 ---- 689.20B 676.90A 676.90A 685.80 +7.60 678.20 1375 ---- 663.00B 653.10A 653.10A 660.80 +7.60 653.20 1400 ---- 639.20B 626.90A 626.90A 635.80 +7.60 628.20 1425 ---- 612.90B ---- 610.60B 610.80 +7.60 603.20 1450 ---- 589.20B 576.90A 576.90A 585.80 +7.60 578.20 1460 ---- 577.90B ---- 575.70B 575.80 +7.60 568.20 1470 ---- 568.00B 558.10A 558.10A 565.80 +7.60 558.20 1475 ---- 562.90B ---- 560.70B 560.80 +7.60 553.20 1480 ---- 557.90B ---- 555.70B 555.80 +7.60 548.20 1490 ---- 548.00B 537.90A 537.90A 545.80 +7.60 538.20 1500 ---- 539.40B 526.90A 526.90A 535.80 +7.60 528.20 1510 ---- 528.20B 517.90A 517.90A 525.80 +7.60 518.20 1520 ---- 518.10B 508.00A 508.00A 515.80 +7.60 508.20 1525 ---- 513.20B 502.90A 502.90A 510.80 +7.60 503.20 1530 ---- 508.10B 498.00A 498.00A 505.80 +7.60 498.20 1540 ---- 498.20B 487.90A 487.90A 495.80 +7.60 488.20 1545 ---- 493.10B 483.00A 483.00A 490.80 +7.60 483.20 1550 ---- 489.30B 476.80A 476.80A 485.80 +7.60 478.20 1555 ---- 483.10B 473.00A 473.00A 480.80 +7.60 473.20 1560 ---- 478.10B 468.00A 468.00A 475.80 +7.60 468.20 1565 ---- 473.20B 462.90A 462.90A 470.80 +7.60 463.20 1570 ---- 468.20B 457.90A 457.90A 465.80 +7.60 458.20 1575 ---- 463.20B 452.90A 452.90A 460.80 +7.60 453.20 1580 ---- 458.10B 448.00A 448.00A 455.80 +7.60 448.20 1585 ---- 453.20B 443.00A 443.00A 450.80 +7.60 443.20 1590 ---- 448.20B 438.00A 438.00A 445.80 +7.60 438.20 1595 ---- 443.30B 432.90A 432.90A 440.80 +7.60 433.20 1600 ---- 439.40B 425.30A 439.40B 435.80 +7.60 428.20 1605 ---- 433.30B 422.90A 422.90A 430.80 +7.60 423.20 1610 ---- 428.20B 418.00A 418.00A 425.80 +7.60 418.20 1615 ---- 423.30B 413.00A 413.00A 420.80 +7.60 413.20 1620 ---- 418.20B 408.00A 408.00A 415.80 +7.50 408.30 1625 ---- 416.70B 400.40A 416.70B 410.80 +7.50 403.30 1630 ---- 408.30B 398.20A 398.20A 405.90 +7.50 398.40 1635 ---- 403.40B 393.20A 393.20A 400.90 +7.40 393.50 1640 ---- 398.40B 388.30A 388.30A 396.00 +7.40 388.60 1645 ---- 393.40B 383.50A 383.50A 391.10 +7.40 383.70 1650 ---- 391.90B 376.00A 391.90B 386.20 +7.40 378.80 1 2 1655 ---- 383.70B 373.60A 373.60A 381.30 +7.30 374.00 1660 ---- 378.80B 368.80A 368.80A 376.40 +7.30 369.10 1665 ---- 374.00B 363.90A 363.90A 371.50 +7.20 364.30 1670 ---- 369.00B 359.10A 359.10A 366.70 +7.20 359.50 1675 ---- 367.50B 351.80A 367.50B 361.80 +7.10 354.70 1680 ---- 359.30B 349.50A 349.50A 357.00 +7.10 349.90 1685 ---- 354.50B 344.70A 344.70A 352.20 +7.10 345.10 1690 ---- 349.80B 339.90A 339.90A 347.40 +7.00 340.40 1695 ---- 344.90B 335.30A 335.30A 342.70 +7.10 335.60 1700 ---- 343.50B 328.10A 343.50B 337.90 +7.00 330.90 5 1705 ---- 335.40B 325.80A 325.80A 333.20 +7.00 326.20 1710 ---- 330.70B 321.20A 321.20A 328.50 +7.00 321.50 1715 ---- 326.00B 316.40A 316.40A 323.80 +6.90 316.90 1720 ---- 321.30B 311.80A 311.80A 319.10 +6.90 312.20 1725 ---- 319.90B 304.70A 319.90B 314.40 +6.80 307.60 2 1730 ---- 312.00B 302.60A 302.60A 309.80 +6.80 303.00 1735 ---- 307.40B 297.90A 297.90A 305.10 +6.70 298.40 1740 ---- 302.80B 293.40A 293.40A 300.50 +6.60 293.90 1745 ---- 298.20B 288.80A 288.80A 295.90 +6.60 289.30 1750 ---- 296.80B 281.90A 296.80B 291.40 +6.60 284.80 1755 ---- 289.10B 277.40A 287.40B 286.80 +6.50 280.30 1760 ---- 284.50B 272.90A 283.70B 282.30 +6.50 275.80 1765 ---- 283.10B 268.40A 283.10B 277.80 +6.40 271.40 1770 ---- 278.60B 264.00A 278.60B 273.40 +6.40 267.00 1775 ---- 274.10B 259.60A 274.10B 268.90 +6.30 262.60 3 1780 ---- 269.70B 255.30A 269.60B 264.50 +6.30 258.20 1785 ---- 265.30B 250.90A 265.30B 260.10 +6.20 253.90 1790 ---- 260.90B 246.60A 260.80B 255.80 +6.20 249.60 1795 ---- 256.50B 242.30A 256.40B 251.40 +6.10 245.30 1800 ---- 252.10B 238.10A 252.10B 247.10 +6.10 241.00 1805 ---- 247.80B 233.80A 247.80B 242.80 +6.00 236.80 1810 ---- 243.50B 229.70A 243.50B 238.60 +6.00 232.60 1815 ---- 239.30B 225.50A 239.20B 234.40 +5.90 228.50 1820 ---- 235.10B 221.40A 235.00B 230.20 +5.90 224.30 1825 ---- 230.90B 217.30A 230.80B 226.00 +5.80 220.20 2 1830 ---- 226.70B 213.30A 226.70B 221.90 +5.70 216.20 1835 ---- 222.60B 209.20A 222.60B 217.80 +5.60 212.20 1840 ---- 218.50B 205.30A 218.50B 213.80 +5.60 208.20 1845 ---- 214.40B 201.30A 214.40B 209.80 +5.60 204.20 1850 ---- 210.40B 197.50A 210.40B 205.80 +5.50 200.30 1855 ---- 206.50B 193.60A 206.50B 201.90 +5.40 196.50 1860 ---- 202.50B 189.80A 202.50B 198.00 +5.30 192.70 1865 ---- 198.60B 186.00A 198.60B 194.10 +5.20 188.90 1870 ---- 194.80B 182.30A 194.70B 190.30 +5.20 185.10 1875 ---- 190.90B 178.60A 190.90B 186.50 +5.10 181.40 1880 ---- 187.20B 175.00A 187.10B 182.80 +5.00 177.80 1885 ---- 183.40B 171.40A 183.40B 179.10 +4.90 174.20 1890 ---- 179.80B 167.90A 179.80B 175.50 +4.90 170.60 1895 ---- 176.10B 164.40A 176.10B 171.90 +4.80 167.10 1900 ---- 172.50B 160.90A 172.50B 168.30 +4.60 163.70 1905 ---- 169.00B 157.50A 168.90B 164.80 +4.50 160.30 1910 ---- 165.50B 154.20A 165.40B 161.40 +4.50 156.90 1915 ---- 162.00B 150.90A 162.00B 158.00 +4.40 153.60 1920 ---- 158.60B 147.60A 158.60B 154.70 +4.40 150.30 1925 ---- 155.30B 144.40A 155.30B 151.40 +4.30 147.10 1930 ---- 152.00B 141.30A 152.00B 148.10 +4.10 144.00 1935 ---- 148.70B 138.20A 148.70B 144.90 +4.10 140.80 1940 ---- 145.50B 135.20A 145.50B 141.80 +4.00 137.80 1945 ---- 142.30B 132.20A 142.30B 138.70 +3.90 134.80 1950 ---- 139.20B 129.20A 139.20B 135.70 +3.90 131.80 1955 ---- 136.20B 126.30A 136.20B 132.70 +3.80 128.90 1960 ---- 133.20B 123.50A 133.20B 129.80 +3.80 126.00 1965 ---- 130.30B 120.70A 130.20B 127.00 +3.80 123.20 1970 ---- 127.40B 118.00A 127.40B 124.20 +3.70 120.50 1975 ---- 124.50B 115.30A 124.50B 121.40 +3.60 117.80 1980 ---- 121.80B 112.70A 121.80B 118.70 +3.60 115.10 1985 ---- 119.00B 110.20A 119.00B 116.00 +3.50 112.50 1 1990 ---- 116.30B 107.70A 116.30B 113.40 +3.40 110.00 1995 ---- 113.70B 105.20A 113.70B 110.90 +3.40 107.50 2000 ---- 111.10B 102.80A 111.10B 108.30 +3.20 105.10 7 2005 ---- 108.60B 100.40A 108.60B 105.90 +3.20 102.70 2010 ---- 106.20B 98.10A 106.20B 103.40 +3.10 100.30 2015 ---- 103.70B 95.90A 103.70B 101.00 +3.00 98.00 2020 ---- 101.40B 93.70A 101.40B 98.70 +2.90 95.80 2025 ---- 99.10B 91.50A 99.10B 96.40 +2.80 93.60 2030 ---- 96.80B 89.40A 96.80B 94.10 +2.60 91.50 7 2035 ---- 94.60B 87.40A 94.60B 91.80 +2.40 89.40 2040 ---- 92.40B 85.40A 92.40B 89.60 +2.20 87.40 2045 ---- 90.30B 83.40A 90.30B 87.50 +2.10 85.40 2050 ---- 88.20B 81.50A 88.20B 85.30 +1.80 60 83.50 49 2055 ---- 86.20B 79.70A 86.20B 83.30 +1.70 81.60 2060 ---- 84.30B 77.90A 84.30B 81.30 +1.50 79.80 3 2065 ---- 82.30B 76.10A 82.30B 79.40 +1.40 78.00 2070 ---- 80.50B 74.40A 80.50B 77.60 +1.40 76.20 50 2075 ---- 78.60B 72.70A 78.60B 75.80 +1.30 74.50 2080 ---- 76.80B 71.00A 76.80B 74.00 +1.10 72.90 50 2085 ---- 75.10B 69.40A 75.10B 72.30 +1.10 71.20 2090 ---- 73.40B 67.90A 73.40B 70.70 +1.00 69.70 2095 ---- 71.70B 66.40A 71.70B 69.10 +1.00 68.10 2100 ---- 70.10B 64.80A 70.10B 67.60 +1.00 66.60 121 2105 ---- 68.60B 63.40A 68.60B 66.10 +.90 65.20 2110 ---- 67.00B 62.00A 67.00B 64.60 +.90 63.70 2115 ---- 65.50B 60.70A 65.50B 63.20 +.80 62.40 2120 ---- 64.10B 59.30A 64.10B 61.90 +.90 61.00 2125 ---- 62.60B 58.00A 62.60B 60.50 +.80 59.70 2130 ---- 61.20B 56.80A 61.20B 59.20 +.80 58.40 2135 ---- 59.90B 55.50A 59.90B 57.90 +.80 57.10 2140 ---- 58.60B 54.30A 58.60B 56.70 +.80 55.90 2145 ---- 57.30B 53.10A 57.30B 55.50 +.80 54.70 2150 ---- 56.00B 51.90A 56.00B 54.30 +.70 53.60 19 2155 ---- 54.80B 50.90A 54.80B 53.10 +.70 52.40 2 2160 ---- 53.60B 49.80A 53.60B 52.00 +.70 51.30 2 2165 ---- 52.50B 48.70A 52.50B 50.90 +.70 50.20 2170 ---- 51.40B 47.70A 51.40B 49.80 +.60 49.20 2175 ---- 50.30B 46.70A 50.30B 48.70 +.60 48.10 2180 ---- 49.20B 45.70A 49.20B 47.60 +.50 47.10 2185 ---- 48.20B 44.70A 48.20B 46.60 +.50 46.10 2190 ---- 47.10B 43.80A 47.10B 45.60 +.40 45.20 2195 ---- 46.10B 42.90A 46.10B 44.60 +.40 44.20 2200 ---- 45.20B 41.90A 45.20B 43.70 +.40 43.30 49 2205 ---- 44.20B 41.10A 44.20B 42.70 +.30 42.40 2210 ---- 43.30B 40.30A 43.30B 41.80 +.20 41.60 10 2215 ---- 42.40B 39.40A 42.40B 40.90 +.20 40.70 2220 ---- 41.50B 38.60A 41.50B 40.00 +.10 39.90 2225 ---- 40.60B 37.80A 40.60B 39.20 +.10 39.10 2230 ---- 39.80B 37.10A 39.80B 38.40 +.10 38.30 2235 ---- 39.00B 36.30A 39.00B 37.60 +.10 37.50 2240 ---- 38.20B 35.60A 38.20B 36.80 .00 36.80 2245 ---- 37.40B 34.80A 37.40B 36.00 .00 36.00 2250 ---- 36.60B 34.10A 36.60B 35.30 .00 60 35.30 13 2255 ---- 35.90B 33.50A 35.90B 34.60 .00 34.60 1 2260 ---- 35.10B 32.80A 35.10B 33.80 -.10 33.90 2265 ---- 34.40B 32.10A 32.10A 33.20 -.10 33.30 10 2270 ---- 33.70B 31.50A 33.70B 32.50 -.10 32.60 2275 ---- 33.10B 30.90A 33.10B 31.90 -.10 32.00 2280 ---- 32.40B 30.30A 30.30A 31.20 -.20 31.40 2285 ---- 31.80B 29.70A 29.70A 30.60 -.20 30.80 2290 ---- 31.10B 29.10A 29.10A 30.00 -.20 30.20 2295 ---- 30.50B 28.50A 28.50A 29.40 -.20 29.60 2300 ---- 29.90B 28.00A 29.90B 28.90 -.10 29.00 17 2305 ---- 29.30B 27.50A 27.50A 28.30 -.20 28.50 2310 ---- 28.80B 26.90A 26.90A 27.80 -.20 28.00 2315 ---- 28.20B 26.40A 26.40A 27.20 -.20 27.40 2320 ---- 27.70B 25.90A 25.90A 26.70 -.20 26.90 2325 ---- 27.10B 25.40A 25.40A 26.20 -.20 26.40 2330 ---- 26.60B 25.00A 25.00A 25.70 -.20 25.90 2335 ---- 26.10B 24.50A 24.50A 25.30 -.20 25.50 2340 ---- 25.60B 24.00A 24.00A 24.80 -.20 25.00 2345 ---- 25.10B 23.60A 23.60A 24.30 -.20 24.50 2350 ---- 24.70B 23.10A 23.10A 23.90 -.20 24.10 36 2355 ---- 24.20B 22.70A 22.70A 23.50 -.10 23.60 1 2360 ---- 23.70B 22.30A 22.30A 23.00 -.20 23.20 2370 ---- 22.90B 21.50A 21.50A 22.20 -.20 22.40 2375 ---- 22.40B 21.10A 21.10A 21.80 -.20 22.00 2380 ---- 22.00B 20.70A 20.70A 21.40 -.20 21.60 2390 ---- 21.20B 20.00A 20.00A 20.70 -.10 20.80 2400 ---- 20.50B 19.30A 19.30A 19.90 -.20 20.10 1 2410 ---- 19.80B 18.60A 18.60A 19.20 -.20 19.40 2420 ---- 19.10B 18.00A 18.00A 18.60 -.10 18.70 2425 ---- 18.70B 17.70A 17.70A 18.20 -.20 18.40 2430 ---- 18.40B 17.40A 17.40A 17.90 -.20 18.10 2440 ---- 17.80B 16.80A 16.80A 17.30 -.10 17.40 2450 ---- 17.10B 16.20A 16.20A 16.70 -.10 16.80 6 2460 ---- 16.60B 15.70A 15.70A 16.20 -.10 16.30 2475 ---- 15.70B 14.90A 14.90A 15.40 -.10 15.50 2500 ---- 14.50B 13.80A 13.80A 14.10 -.10 14.20 42 2525 ---- 13.30B 12.70A 12.70A 13.00 -.10 13.10 2550 ---- 12.30B 11.70A 11.70A 12.00 -.10 12.10 2575 ---- 11.30B 10.90A 10.90A 11.10 -.10 11.20 6 2600 ---- 10.50B 10.10A 10.10A 10.30 -.10 10.40 6 2625 ---- 9.70B 9.40A 9.40A 9.50 -.10 9.60 11 2650 ---- 9.00B 8.70A 8.70A 8.90 .00 8.90 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1135.80 +7.60 1128.20 925 ---- ---- ---- ---- 1110.80 +7.60 1103.20 950 ---- ---- ---- ---- 1085.80 +7.60 1078.20 975 ---- ---- ---- ---- 1060.80 +7.60 1053.20 1000 ---- ---- ---- ---- 1035.80 +7.60 1028.20 1025 ---- ---- ---- ---- 1010.80 +7.60 1003.20 1050 ---- ---- ---- ---- 985.80 +7.60 978.20 1075 ---- ---- ---- ---- 960.80 +7.60 953.20 1090 ---- ---- ---- ---- 945.80 +7.60 938.20 1100 ---- ---- ---- ---- 935.80 +7.60 928.20 1110 ---- ---- ---- ---- 925.80 +7.60 918.20 1120 ---- ---- ---- ---- 915.80 +7.60 908.20 1125 ---- ---- ---- ---- 910.80 +7.60 903.20 1130 ---- ---- ---- ---- 905.80 +7.60 898.20 1140 ---- ---- ---- ---- 895.80 +7.60 888.20 1150 ---- ---- ---- ---- 885.80 +7.60 878.20 1160 ---- ---- ---- ---- 875.80 +7.60 868.20 1170 ---- ---- ---- ---- 865.80 +7.60 858.20 1175 ---- ---- ---- ---- 860.80 +7.60 853.20 1180 ---- ---- ---- ---- 855.80 +7.60 848.20 1190 ---- ---- ---- ---- 845.80 +7.60 838.20 1195 ---- ---- ---- ---- 840.80 +7.60 833.20 1200 ---- ---- ---- ---- 835.80 +7.60 828.20 1205 ---- ---- ---- ---- 830.80 +7.60 823.20 1210 ---- ---- ---- ---- 825.80 +7.60 818.20 1215 ---- ---- ---- ---- 820.80 +7.60 813.20 1220 ---- ---- ---- ---- 815.80 +7.60 808.20 1225 ---- ---- ---- ---- 810.80 +7.60 803.20 1230 ---- ---- ---- ---- 805.80 +7.60 798.20 1235 ---- ---- ---- ---- 800.80 +7.60 793.20 1240 ---- ---- ---- ---- 795.80 +7.60 788.20 1245 ---- ---- ---- ---- 790.80 +7.60 783.20 1250 ---- ---- ---- ---- 785.80 +7.60 778.20 1255 ---- ---- ---- ---- 780.80 +7.60 773.20 1260 ---- ---- ---- ---- 775.80 +7.60 768.20 1265 ---- ---- ---- ---- 770.80 +7.60 763.20 1270 ---- ---- ---- ---- 765.80 +7.60 758.20 1275 ---- ---- ---- ---- 760.80 +7.60 753.20 1280 ---- ---- ---- ---- 755.80 +7.60 748.20 1285 ---- ---- ---- ---- 750.80 +7.60 743.20 1290 ---- ---- ---- ---- 745.80 +7.60 738.20 1295 ---- ---- ---- ---- 740.80 +7.60 733.20 1300 ---- ---- ---- ---- 735.80 +7.60 728.20 1305 ---- ---- ---- ---- 730.80 +7.60 723.20 1310 ---- ---- ---- ---- 725.80 +7.60 718.20 1315 ---- ---- ---- ---- 720.80 +7.60 713.20 1320 ---- ---- ---- ---- 715.80 +7.60 708.20 1325 ---- ---- ---- ---- 710.80 +7.60 703.20 1330 ---- ---- ---- ---- 705.80 +7.60 698.20 1335 ---- ---- ---- ---- 700.80 +7.60 693.20 1340 ---- ---- ---- ---- 695.80 +7.60 688.20 1345 ---- ---- ---- ---- 690.80 +7.60 683.20 1350 ---- ---- ---- ---- 685.80 +7.60 678.20 1355 ---- ---- ---- ---- 680.80 +7.60 673.20 1360 ---- ---- ---- ---- 675.80 +7.60 668.20 1365 ---- ---- ---- ---- 670.80 +7.60 663.20 1370 ---- ---- ---- ---- 665.80 +7.60 658.20 1375 ---- ---- ---- ---- 660.80 +7.60 653.20 1380 ---- ---- ---- ---- 655.80 +7.60 648.20 1385 ---- ---- ---- ---- 650.80 +7.60 643.20 1390 ---- ---- ---- ---- 645.80 +7.60 638.20 1395 ---- ---- ---- ---- 640.80 +7.60 633.20 1400 ---- ---- ---- ---- 635.80 +7.60 628.20 1405 ---- ---- ---- ---- 630.80 +7.60 623.20 1410 ---- ---- ---- ---- 625.80 +7.60 618.20 1415 ---- ---- ---- ---- 620.80 +7.60 613.20 1420 ---- ---- ---- ---- 615.80 +7.60 608.20 1425 ---- ---- ---- ---- 610.80 +7.60 603.20 1430 ---- ---- ---- ---- 605.80 +7.60 598.20 1435 ---- ---- ---- ---- 600.80 +7.60 593.20 1440 ---- ---- ---- ---- 595.80 +7.60 588.20 1445 ---- ---- ---- ---- 590.80 +7.60 583.20 1450 ---- ---- ---- ---- 585.80 +7.60 578.20 1455 ---- ---- ---- ---- 580.80 +7.60 573.20 1460 ---- ---- ---- ---- 575.80 +7.60 568.20 1465 ---- ---- ---- ---- 570.80 +7.60 563.20 1470 ---- ---- ---- ---- 565.80 +7.60 558.20 1475 ---- ---- ---- ---- 560.80 +7.60 553.20 1480 ---- ---- ---- ---- 555.80 +7.60 548.20 1485 ---- ---- ---- ---- 550.80 +7.60 543.20 1490 ---- ---- ---- ---- 545.80 +7.60 538.20 1495 ---- ---- ---- ---- 540.80 +7.60 533.20 1500 ---- ---- ---- ---- 535.80 +7.60 528.20 1505 ---- ---- ---- ---- 530.80 +7.60 523.20 1510 ---- ---- ---- ---- 525.80 +7.60 518.20 1515 ---- ---- ---- ---- 520.80 +7.60 513.20 1520 ---- ---- ---- ---- 515.80 +7.60 508.20 1525 ---- ---- ---- ---- 510.80 +7.60 503.20 1530 ---- ---- ---- ---- 505.80 +7.60 498.20 1535 ---- ---- ---- ---- 500.80 +7.60 493.20 1540 ---- ---- ---- ---- 495.80 +7.60 488.20 1545 ---- ---- ---- ---- 490.80 +7.60 483.20 1550 ---- ---- ---- ---- 485.80 +7.60 478.20 1555 ---- ---- ---- ---- 480.80 +7.60 473.20 1560 ---- ---- ---- ---- 475.80 +7.60 468.20 1565 ---- ---- ---- ---- 470.80 +7.60 463.20 1570 ---- ---- ---- ---- 465.80 +7.60 458.20 1575 ---- ---- ---- ---- 460.80 +7.60 453.20 1580 ---- ---- ---- ---- 455.80 +7.60 448.20 1585 ---- ---- ---- ---- 450.80 +7.60 443.20 1590 ---- ---- ---- ---- 445.80 +7.60 438.20 1595 ---- ---- ---- ---- 440.80 +7.60 433.20 1600 ---- 441.60B 425.40A 441.60B 435.80 +7.50 428.30 1605 ---- ---- ---- ---- 430.80 +7.50 423.30 1610 ---- ---- ---- ---- 425.90 +7.50 418.40 1615 ---- ---- ---- ---- 420.90 +7.50 413.40 1620 ---- ---- ---- ---- 416.00 +7.50 408.50 1625 ---- 416.70B 400.90A 416.70B 411.00 +7.40 403.60 1630 ---- ---- ---- ---- 406.10 +7.30 398.80 1635 ---- ---- ---- ---- 401.20 +7.30 393.90 1640 ---- ---- ---- ---- 396.30 +7.20 389.10 1645 ---- ---- ---- ---- 391.50 +7.30 384.20 1650 ---- 392.40B 376.60A 392.40B 386.60 +7.20 379.40 1655 ---- ---- ---- ---- 381.80 +7.20 374.60 1660 ---- ---- ---- ---- 376.90 +7.10 369.80 1665 ---- ---- ---- ---- 372.10 +7.10 365.00 1670 ---- ---- ---- ---- 367.40 +7.10 360.30 1675 ---- 368.20B 352.80A 368.20B 362.60 +7.00 355.60 1680 ---- ---- ---- ---- 357.80 +7.00 350.80 1685 ---- ---- ---- ---- 353.10 +7.00 346.10 1690 ---- ---- ---- ---- 348.40 +6.90 341.50 1695 ---- ---- ---- ---- 343.70 +6.90 336.80 1700 ---- 344.50B 329.40A 344.50B 339.00 +6.90 332.10 1705 ---- ---- ---- ---- 334.30 +6.80 327.50 1710 ---- ---- ---- ---- 329.70 +6.80 322.90 1715 ---- ---- ---- ---- 325.00 +6.70 318.30 1720 ---- ---- ---- ---- 320.40 +6.60 313.80 1725 ---- 321.30B 306.40A 321.20B 315.80 +6.60 309.20 1730 ---- ---- ---- ---- 311.30 +6.60 304.70 1735 ---- 301.10B 297.40A 301.10B 306.70 +6.50 300.20 1740 ---- 299.90B 292.90A 299.60B 302.20 +6.50 295.70 1745 ---- 300.50B 288.40A 300.50B 297.70 +6.40 291.30 1750 ---- 298.50B 284.00A 298.50B 293.30 +6.50 286.80 1755 ---- 294.00B 279.60A 294.00B 288.80 +6.40 282.40 1760 ---- 289.60B 275.20A 289.50B 284.40 +6.40 278.00 1765 ---- 285.10B 270.80A 285.10B 280.00 +6.30 273.70 1770 ---- 280.70B 266.50A 280.70B 275.60 +6.20 269.40 1775 ---- 276.30B 262.20A 276.30B 271.30 +6.20 265.10 1780 ---- 272.00B 257.90A 271.90B 267.00 +6.20 260.80 1785 ---- 267.70B 253.70A 267.70B 262.70 +6.10 256.60 1790 ---- 263.40B 249.50A 263.40B 258.50 +6.10 252.40 1795 ---- 259.10B 245.30A 259.00B 254.20 +6.00 248.20 1800 ---- 254.80B 241.20A 254.80B 250.10 +6.10 244.00 16 1805 ---- 250.60B 237.00A 250.60B 245.90 +6.00 239.90 1810 ---- 246.40B 233.00A 246.40B 241.80 +6.00 235.80 1815 ---- 242.30B 228.90A 242.20B 237.70 +5.90 231.80 1820 ---- 238.20B 224.90A 238.10B 233.60 +5.80 227.80 1825 ---- 234.10B 220.90A 234.00B 229.60 +5.80 223.80 1830 ---- 230.00B 217.00A 230.00B 225.60 +5.80 219.80 8 1835 ---- 226.00B 213.10A 226.00B 221.70 +5.80 215.90 1840 ---- 222.00B 209.20A 222.00B 217.70 +5.60 212.10 1845 ---- 218.10B 205.40A 218.00B 213.80 +5.60 208.20 1850 ---- 214.20B 201.60A 214.10B 210.00 +5.60 204.40 400 1855 ---- 210.30B 197.90A 210.30B 206.20 +5.50 200.70 1860 ---- 206.50B 194.20A 206.40B 202.40 +5.40 197.00 1865 ---- 202.70B 190.50A 202.70B 198.60 +5.30 193.30 1870 ---- 198.90B 186.90A 198.90B 194.90 +5.20 189.70 1875 ---- 195.20B 183.30A 195.20B 191.30 +5.20 186.10 1880 ---- 191.60B 179.80A 191.50B 187.60 +5.10 182.50 75 1885 ---- 187.90B 176.30A 187.90B 184.00 +5.00 179.00 1890 ---- 184.40B 172.90A 184.30B 180.40 +4.80 175.60 1895 ---- 180.80B 169.50A 180.80B 176.90 +4.70 172.20 1900 ---- 177.30B 166.10A 177.30B 173.40 +4.60 168.80 3 1905 ---- 173.90B 162.80A 173.90B 170.00 +4.50 165.50 1910 ---- 170.50B 159.60A 170.50B 166.60 +4.40 162.20 1915 ---- 167.10B 156.40A 167.10B 163.20 +4.20 159.00 1920 ---- 163.80B 153.20A 163.80B 159.90 +4.10 155.80 1925 ---- 160.60B 150.10A 160.60B 156.70 +4.00 152.70 2 1930 ---- 157.40B 147.10A 157.40B 153.50 +3.90 149.60 1935 ---- 154.20B 144.00A 154.20B 150.40 +3.80 146.60 1940 ---- 151.10B 141.10A 151.10B 147.30 +3.70 143.60 1945 ---- 148.00B 138.20A 148.00B 144.30 +3.70 140.60 1950 ---- 145.00B 135.30A 145.00B 141.30 +3.50 137.80 51 1955 ---- 142.10B 132.50A 142.00B 138.40 +3.50 134.90 1960 ---- 139.10B 129.80A 139.10B 135.50 +3.40 132.10 1965 ---- 136.30B 127.00A 136.30B 132.70 +3.30 129.40 1970 ---- 133.50B 124.40A 133.50B 130.00 +3.30 126.70 100 1975 ---- 130.70B 121.80A 130.70B 127.30 +3.20 124.10 3 1980 ---- 128.00B 119.20A 128.00B 124.60 +3.10 121.50 1985 ---- 125.30B 116.70A 125.30B 122.00 +3.10 118.90 1990 ---- 122.70B 114.20A 122.70B 119.50 +3.10 116.40 1995 ---- 120.10B 111.80A 120.10B 117.00 +3.00 114.00 2000 ---- 117.60B 109.50A 117.60B 114.60 +3.00 111.60 131 2005 ---- 115.10B 107.10A 115.10B 112.20 +2.90 109.30 2010 ---- 112.70B 104.80A 112.70B 109.80 +2.80 107.00 220 2015 ---- 110.30B 102.70A 110.30B 107.50 +2.80 104.70 2020 ---- 108.00B 100.40A 108.00B 105.20 +2.70 102.50 2025 ---- 105.70B 98.30A 105.70B 103.00 +2.60 100.40 22 2030 ---- 103.50B 96.30A 103.50B 100.80 +2.60 98.20 50 2035 ---- 101.30B 94.20A 101.30B 98.70 +2.50 96.20 100 2040 ---- 99.20B 92.20A 99.20B 96.60 +2.40 94.20 50 2045 ---- 97.10B 90.30A 97.10B 94.50 +2.30 92.20 2050 ---- 95.00B 88.30A 95.00B 92.50 +2.20 90.30 407 2055 ---- 93.00B 86.50A 93.00B 90.50 +2.10 88.40 2060 ---- 91.10B 84.60A 91.10B 88.60 +2.10 86.50 75 2065 ---- 89.20B 83.00A 89.20B 86.70 +2.00 84.70 2070 ---- 87.30B 81.20A 87.30B 84.90 +1.90 83.00 2075 ---- 85.50B 79.40A 85.50B 83.10 +1.80 81.30 301 2080 ---- 83.70B 77.90A 83.70B 81.30 +1.70 79.60 2085 ---- 81.90B 76.30A 81.90B 79.60 +1.70 77.90 2090 ---- 80.20B 74.70A 80.20B 77.90 +1.60 76.30 2095 ---- 78.50B 73.10A 78.50B 76.30 +1.50 74.80 2100 ---- 76.90B 71.50A 76.90B 74.70 +1.40 73.30 931 2105 ---- 75.30B 70.20A 75.30B 73.20 +1.40 71.80 2110 ---- 73.80B 68.60A 73.80B 71.60 +1.30 70.30 120 2115 ---- 72.20B 67.20A 72.20B 70.20 +1.30 68.90 2120 ---- 70.80B 65.80A 70.80B 68.70 +1.20 67.50 25 2125 ---- 69.30B 64.50A 69.30B 67.30 +1.10 66.20 8 2130 ---- 67.90B 63.30A 67.90B 65.90 +1.10 64.80 2135 ---- 66.50B 62.10A 66.50B 64.60 +1.00 63.60 2140 ---- 65.20B 60.70A 65.20B 63.30 +1.00 62.30 50 2145 ---- 63.80B 59.60A 63.80B 62.00 +.90 61.10 2150 ---- 62.60B 58.30A 62.60B 60.70 +.80 35 59.90 5 432 2155 ---- 61.30B 57.30A 61.30B 59.50 +.80 58.70 30 2160 ---- 60.10B 56.00A 60.10B 58.30 +.70 57.60 114 2165 ---- 58.90B 55.00A 58.90B 57.10 +.70 56.40 2170 ---- 57.70B 53.80A 57.70B 56.00 +.70 55.30 2175 ---- 56.60B 52.70A 56.60B 54.90 +.60 54.30 10 2180 ---- 55.50B 51.90A 55.50B 53.80 +.60 53.20 2185 ---- 54.40B 50.90A 54.40B 52.80 +.60 52.20 2190 ---- 53.40B 49.90A 53.40B 51.70 +.50 51.20 2195 ---- 52.30B 48.90A 52.30B 50.70 +.40 50.30 2200 50.00 51.30B 47.80A 50.20 49.70 +.40 50 49.30 4465 2205 ---- 50.30B 47.10A 50.30B 48.80 +.40 48.40 2210 ---- 49.30B 46.20A 49.30B 47.80 +.30 47.50 2215 ---- 48.40B 45.30A 48.40B 46.90 +.30 46.60 2220 ---- 47.40B 44.40A 47.40B 46.00 +.30 45.70 2225 ---- 46.50B 43.50A 46.50B 45.10 +.20 44.90 28 2230 ---- 45.70B 42.80A 45.70B 44.30 +.20 44.10 8 2235 ---- 44.80B 42.00A 42.00A 43.50 +.20 43.30 2240 ---- 43.90B 41.20A 41.20A 42.60 +.10 42.50 2245 ---- 43.10B 40.40A 40.40A 41.80 +.10 41.70 2250 ---- 42.30B 39.60A 39.60A 41.10 +.20 35 40.90 1 4879 2255 ---- 41.50B 39.00A 39.00A 40.30 +.10 40.20 61 2260 ---- 40.70B 38.10A 38.10A 39.50 .00 39.50 400 2265 ---- 40.00B 37.50A 37.50A 38.80 .00 38.80 2270 ---- 39.20B 36.90A 36.90A 38.10 .00 38.10 2275 ---- 38.50B 36.10A 36.10A 37.40 .00 37.40 686 2280 ---- 37.80B 35.50A 35.50A 36.70 .00 36.70 16 2285 ---- 37.10B 34.90A 34.90A 36.00 -.10 36.10 2290 ---- 36.40B 34.30A 34.30A 35.40 .00 35.40 2295 ---- 35.80B 33.70A 33.70A 34.70 -.10 34.80 2300 ---- 35.10B 33.00A 33.00A 34.10 -.10 34.20 864 2305 ---- 34.50B 32.50A 32.50A 33.50 -.10 33.60 2310 ---- 33.90B 31.90A 31.90A 32.90 -.10 33.00 2315 ---- 33.30B 31.30A 31.30A 32.30 -.10 32.40 350 2320 ---- 32.70B 30.80A 30.80A 31.70 -.20 31.90 2325 ---- 32.10B 30.20A 30.20A 31.20 -.10 31.30 22 2330 ---- 31.50B 29.70A 29.70A 30.60 -.20 30.80 2335 ---- 31.00B 29.20A 29.20A 30.10 -.10 30.20 2340 ---- 30.40B 28.70A 28.70A 29.50 -.20 29.70 2345 ---- 29.90B 28.20A 28.20A 29.00 -.20 29.20 2350 ---- 29.40B 27.70A 27.70A 28.50 -.20 28.70 194 2355 ---- 28.90B 27.30A 27.30A 28.00 -.20 28.20 30 2360 ---- 28.40B 26.80A 26.80A 27.50 -.20 27.70 2370 ---- 27.40B 25.90A 25.90A 26.60 -.20 26.80 2375 ---- 26.90B 25.40A 25.40A 26.10 -.30 26.40 13 2380 ---- 26.50B 25.10A 25.10A 25.70 -.20 25.90 2390 ---- 25.60B 24.20A 24.20A 24.80 -.30 25.10 2400 ---- 24.80B 23.40A 23.40A 24.00 -.20 24.20 200 1370 2410 ---- 23.90B 22.70A 22.70A 23.20 -.20 23.40 2420 ---- 23.20B 22.00A 22.00A 22.40 -.30 22.70 2425 ---- 22.80B 21.60A 21.60A 22.10 -.20 22.30 2430 ---- 22.40B 21.30A 21.30A 21.70 -.30 22.00 2440 ---- 21.70B 20.60A 20.60A 21.00 -.30 21.30 2450 ---- 21.00B 20.00A 20.00A 20.30 -.30 20.60 2460 ---- 20.30B 19.40A 19.40A 19.70 -.20 19.90 2475 ---- 19.40B 18.50A 18.50A 18.80 -.20 19.00 8 2500 ---- 17.90B 17.10A 17.10A 17.40 -.20 17.60 200 2822 2525 ---- 16.60B 15.90A 15.90A 16.10 -.20 16.30 2550 ---- 15.40B 14.80A 14.80A 14.90 -.30 15.20 16 2071 2575 ---- 14.30B 13.70A 13.70A 13.80 -.30 14.10 7 2600 ---- 13.30B 12.80A 12.80A 12.90 -.20 13.10 705 2625 ---- 12.40B 11.90A 11.90A 12.00 -.20 12.20 2650 ---- 11.50B 11.20A 11.20A 11.20 -.20 11.40 22 2700 10.00 10.10B 9.80A 10.00 9.80 -.20 1 10.00 6 20 2750 ---- ---- 8.60A 8.60A 8.60 -.20 8.80 1950 2800 ---- ---- 7.60A 7.60A 7.60 -.20 7.80 16 505 2875 ---- ---- 6.30A 6.30A 6.40 -.10 6.50 375 2950 ---- ---- 5.30A 5.30A 5.40 -.10 5.50 37 3000 ---- ---- 4.70A 4.70A 4.80 -.10 4.90 5947 3500 ---- ---- ---- ---- 1.90 .00 1.90 4408 4000 ---- ---- ---- ---- .90 .00 .90 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 779.60 +7.60 772.00 1300 ---- ---- ---- ---- 754.60 +7.60 747.00 1325 ---- ---- ---- ---- 729.60 +7.60 722.00 1350 ---- ---- ---- ---- 704.60 +7.60 697.00 1375 ---- ---- ---- ---- 679.60 +7.60 672.00 1400 ---- ---- ---- ---- 654.60 +7.60 647.00 1425 ---- ---- ---- ---- 629.60 +7.60 622.00 1450 ---- ---- ---- ---- 604.60 +7.60 597.00 1470 ---- ---- ---- ---- 584.60 +7.60 577.00 1475 ---- ---- ---- ---- 579.60 +7.60 572.00 1480 ---- ---- ---- ---- 574.60 +7.60 567.00 1490 ---- ---- ---- ---- 564.60 +7.60 557.00 1500 ---- ---- ---- ---- 554.60 +7.60 547.00 1510 ---- ---- ---- ---- 544.60 +7.60 537.00 1520 ---- ---- ---- ---- 534.60 +7.60 527.00 1525 ---- ---- ---- ---- 529.60 +7.60 522.00 1530 ---- ---- ---- ---- 524.60 +7.60 517.00 1540 ---- ---- ---- ---- 514.60 +7.60 507.00 1550 ---- ---- ---- ---- 504.60 +7.60 497.00 1560 ---- ---- ---- ---- 494.60 +7.60 487.00 1565 ---- ---- ---- ---- 489.60 +7.60 482.00 1570 ---- ---- ---- ---- 484.60 +7.60 477.00 1575 ---- ---- ---- ---- 479.60 +7.60 472.00 1580 ---- ---- ---- ---- 474.60 +7.60 467.00 1585 ---- ---- ---- ---- 469.60 +7.60 462.00 1590 ---- ---- ---- ---- 464.60 +7.60 457.00 1595 ---- ---- ---- ---- 459.60 +7.60 452.00 1600 ---- 460.10B 443.90A 460.10B 454.60 +7.50 447.10 1605 ---- ---- ---- ---- 449.60 +7.50 442.10 1610 ---- ---- ---- ---- 444.60 +7.40 437.20 1615 ---- ---- ---- ---- 439.70 +7.50 432.20 1620 ---- ---- ---- ---- 434.80 +7.50 427.30 1625 ---- 435.30B 419.40A 435.30B 429.80 +7.40 422.40 1630 ---- ---- ---- ---- 424.90 +7.30 417.60 1635 ---- ---- ---- ---- 420.00 +7.30 412.70 1640 ---- ---- ---- ---- 415.20 +7.30 407.90 1645 ---- ---- ---- ---- 410.30 +7.30 403.00 1650 ---- 410.90B 395.20A 410.80B 405.40 +7.20 398.20 1655 ---- ---- ---- ---- 400.60 +7.20 393.40 1660 ---- ---- ---- ---- 395.80 +7.10 388.70 1665 ---- ---- ---- ---- 391.00 +7.10 383.90 1670 ---- ---- ---- ---- 386.20 +7.10 379.10 1675 ---- 386.70B 371.40A 386.70B 381.40 +7.00 374.40 1680 ---- ---- ---- ---- 376.70 +7.00 369.70 1685 ---- ---- ---- ---- 372.00 +7.00 365.00 1690 ---- ---- ---- ---- 367.20 +6.90 360.30 1695 ---- ---- ---- ---- 362.60 +6.90 355.70 1700 ---- 363.10B 348.00A 363.00B 357.90 +6.90 351.00 1705 ---- ---- ---- ---- 353.20 +6.80 346.40 1710 ---- ---- ---- ---- 348.60 +6.80 341.80 1 1715 ---- ---- ---- ---- 343.90 +6.70 337.20 1720 ---- ---- ---- ---- 339.30 +6.70 332.60 1725 ---- 339.80B 325.00A 339.80B 334.70 +6.60 328.10 1730 ---- ---- ---- ---- 330.20 +6.60 323.60 1735 ---- ---- 316.00A 316.00A 325.60 +6.50 319.10 1740 ---- 317.90B 311.50A 317.90B 321.10 +6.50 314.60 1745 ---- 317.60B 307.00A 317.60B 316.60 +6.50 310.10 1750 ---- 317.10B 302.60A 317.00B 312.10 +6.40 305.70 1755 ---- 312.60B 298.20A 312.50B 307.70 +6.40 301.30 1760 ---- 308.10B 293.80A 308.10B 303.20 +6.30 296.90 1765 ---- 303.70B 289.40A 303.60B 298.80 +6.30 292.50 1770 ---- 299.30B 285.10A 299.30B 294.50 +6.30 288.20 1775 ---- 294.90B 280.80A 294.80B 290.10 +6.20 283.90 1780 ---- 290.50B 276.50A 290.40B 285.80 +6.20 279.60 1785 ---- 286.20B 272.20A 286.20B 281.50 +6.10 275.40 1790 ---- 281.80B 268.00A 281.80B 277.20 +6.00 271.20 1795 ---- 277.60B 263.80A 277.60B 272.90 +5.90 267.00 1800 ---- 273.30B 259.60A 273.30B 268.70 +5.90 262.80 1805 ---- 269.10B 255.50A 269.00B 264.50 +5.80 258.70 1810 ---- 264.90B 251.40A 264.80B 260.40 +5.80 254.60 1815 ---- 260.70B 247.30A 260.60B 256.20 +5.70 250.50 1820 ---- 256.50B 243.30A 256.50B 252.10 +5.60 246.50 1825 ---- 252.40B 239.30A 252.40B 248.10 +5.60 242.50 1830 ---- 248.30B 235.30A 248.30B 244.00 +5.50 238.50 1835 ---- 244.30B 231.40A 244.30B 240.00 +5.50 234.50 1840 ---- 240.30B 227.50A 240.30B 236.10 +5.50 230.60 1845 ---- 236.30B 223.60A 236.30B 232.10 +5.30 226.80 1850 ---- 232.40B 219.80A 232.30B 228.20 +5.30 222.90 1855 ---- 228.50B 216.00A 228.40B 224.40 +5.30 219.10 1860 ---- 224.60B 212.20A 224.60B 220.50 +5.20 215.30 1865 ---- 220.80B 208.50A 220.80B 216.70 +5.10 211.60 1870 ---- 217.00B 204.90A 216.90B 213.00 +5.10 207.90 1875 ---- 213.20B 201.20A 213.20B 209.20 +5.00 204.20 1880 ---- 209.50B 197.60A 209.50B 205.60 +5.00 200.60 1885 ---- 205.80B 194.10A 205.80B 201.90 +4.90 197.00 1890 ---- 202.20B 190.60A 202.10B 198.30 +4.80 193.50 1895 ---- 198.60B 187.10A 198.50B 194.80 +4.80 190.00 1900 ---- 195.00B 183.70A 195.00B 191.20 +4.70 186.50 1905 ---- 191.50B 180.30A 191.50B 187.80 +4.70 183.10 1910 ---- 188.00B 177.00A 188.00B 184.30 +4.50 179.80 1915 ---- 184.60B 173.70A 184.60B 180.90 +4.40 176.50 1920 ---- 181.20B 170.40A 181.20B 177.60 +4.40 173.20 1925 ---- 177.90B 167.20A 177.90B 174.30 +4.30 170.00 1930 ---- 174.60B 164.10A 174.50B 171.00 +4.20 166.80 1935 ---- 171.30B 161.00A 171.30B 167.80 +4.10 163.70 1940 ---- 168.10B 157.90A 168.10B 164.70 +4.10 160.60 1945 ---- 164.90B 154.90A 164.90B 161.60 +4.00 157.60 1950 ---- 161.80B 151.90A 161.80B 158.50 +3.90 154.60 1955 ---- 158.70B 149.00A 158.70B 155.50 +3.90 151.60 1960 ---- 155.70B 146.10A 155.70B 152.50 +3.80 148.70 1965 ---- 152.70B 143.30A 152.70B 149.60 +3.70 145.90 1970 ---- 149.80B 140.50A 149.80B 146.70 +3.60 143.10 1975 ---- 146.90B 137.80A 146.90B 143.80 +3.50 140.30 1980 ---- 144.10B 135.10A 144.10B 141.00 +3.40 137.60 1985 ---- 141.30B 132.40A 141.30B 138.30 +3.40 134.90 1990 ---- 138.50B 129.80A 138.50B 135.60 +3.30 132.30 1 1995 ---- 135.90B 127.30A 135.90B 132.90 +3.20 129.70 2000 ---- 133.20B 124.80A 133.20B 130.30 +3.20 127.10 2005 ---- 130.60B 122.30A 130.60B 127.70 +3.10 124.60 2010 ---- 128.00B 119.90A 128.00B 125.20 +3.00 122.20 2015 ---- 125.50B 117.60A 125.50B 122.70 +2.90 119.80 2020 ---- 123.10B 115.20A 123.10B 120.30 +2.90 117.40 2025 ---- 120.70B 113.00A 120.60B 117.90 +2.80 115.10 2030 ---- 118.30B 110.70A 118.30B 115.50 +2.60 112.90 2035 ---- 115.90B 108.50A 115.90B 113.20 +2.60 110.60 2040 ---- 113.60B 106.40A 113.60B 111.00 +2.50 108.50 2045 ---- 111.40B 104.30A 111.40B 108.80 +2.50 106.30 2050 ---- 109.20B 102.20A 109.20B 106.60 +2.30 104.30 1 2055 ---- 107.00B 100.20A 107.00B 104.50 +2.30 102.20 2060 ---- 104.90B 98.30A 104.90B 102.40 +2.20 100.20 2065 ---- 102.90B 96.30A 102.90B 100.40 +2.10 98.30 2070 ---- 100.80B 94.40A 100.80B 98.40 +2.00 96.40 2075 ---- 98.90B 92.50A 98.90B 96.50 +2.00 94.50 2080 ---- 96.90B 90.80A 96.90B 94.60 +1.90 92.70 2085 ---- 95.00B 89.00A 95.00B 92.70 +1.80 90.90 2090 ---- 93.10B 87.30A 93.10B 90.90 +1.80 89.10 2095 ---- 91.30B 85.60A 91.30B 89.10 +1.70 87.40 2100 ---- 89.50B 83.80A 89.50B 87.40 +1.60 85.80 2105 ---- 87.80B 82.30A 87.80B 85.70 +1.60 84.10 2110 ---- 86.10B 80.70A 86.10B 84.00 +1.50 82.50 2115 ---- 84.40B 79.00A 84.40B 82.40 +1.40 81.00 2120 ---- 82.80B 77.70A 82.80B 80.80 +1.40 79.40 2125 ---- 81.20B 76.00A 76.00A 79.20 +1.20 78.00 2130 ---- 79.60B 74.80A 79.60B 77.70 +1.20 76.50 2135 ---- 78.10B 73.30A 78.10B 76.20 +1.10 75.10 2140 ---- 76.60B 72.00A 76.60B 74.80 +1.10 73.70 2145 ---- 75.20B 70.60A 75.20B 73.30 +1.00 72.30 2150 ---- 73.70B 69.10A 69.10A 71.90 +.90 71.00 100 2155 ---- 72.30B 68.00A 72.30B 70.60 +.90 69.70 2160 ---- 71.00B 66.70A 71.00B 69.30 +.90 68.40 2165 ---- 69.60B 65.50A 69.60B 68.00 +.90 67.10 2170 ---- 68.30B 64.30A 68.30B 66.70 +.80 65.90 2175 ---- 67.00B 62.90A 62.90A 65.50 +.80 64.70 2180 ---- 65.80B 62.00A 65.80B 64.20 +.70 63.50 2185 ---- 64.60B 60.80A 64.60B 63.10 +.70 62.40 2190 ---- 63.40B 59.70A 63.40B 61.90 +.60 61.30 2195 ---- 62.20B 58.60A 62.20B 60.80 +.60 60.20 2200 ---- 61.10B 57.30A 57.30A 59.70 +.60 50 59.10 92 2205 ---- 60.00B 56.60A 60.00B 58.60 +.60 58.00 2210 ---- 58.90B 55.50A 55.50A 57.50 +.50 57.00 2215 ---- 57.90B 54.50A 54.50A 56.50 +.50 56.00 2220 ---- 56.80B 53.60A 53.60A 55.50 +.50 50 55.00 75 2225 ---- 55.80B 52.30A 52.30A 54.50 +.50 54.00 2230 ---- 54.80B 51.70A 51.70A 53.50 +.40 53.10 2235 ---- 53.80B 50.80A 50.80A 52.50 +.30 52.20 2240 ---- 52.80B 49.90A 49.90A 51.60 +.30 51.30 2245 ---- 51.90B 49.00A 49.00A 50.70 +.30 50.40 2250 ---- 51.00B 47.90A 47.90A 49.80 +.30 49.50 3 3 2255 ---- 50.10B 47.30A 47.30A 48.90 +.20 48.70 2260 ---- 49.20B 46.50A 46.50A 48.10 +.30 47.80 2265 ---- 48.30B 45.70A 45.70A 47.20 +.20 47.00 2270 ---- 47.50B 44.90A 44.90A 46.40 +.20 46.20 2275 ---- 46.60B 43.90A 43.90A 45.60 +.20 45.40 2280 ---- 45.80B 43.40A 43.40A 44.80 +.20 44.60 2285 ---- 45.00B 42.60A 42.60A 44.00 +.10 43.90 2290 ---- 44.20B 41.90A 41.90A 43.30 +.10 43.20 2295 ---- 43.50B 41.20A 41.20A 42.50 +.10 42.40 2300 ---- 42.70B 40.30A 40.30A 41.80 +.10 41.70 2305 ---- 42.00B 39.80A 39.80A 41.10 +.10 41.00 400 2310 ---- 41.30B 39.20A 39.20A 40.40 +.10 40.30 2315 ---- 40.60B 38.50A 38.50A 39.70 .00 39.70 2320 ---- 39.90B 37.90A 37.90A 39.10 +.10 39.00 2325 ---- 39.20B 37.10A 37.10A 38.40 .00 38.40 2330 ---- 38.60B 36.60A 36.60A 37.80 .00 37.80 2335 ---- 37.90B 36.00A 36.00A 37.10 .00 37.10 2340 ---- 37.30B 35.40A 35.40A 36.50 .00 36.50 2345 ---- 36.70B 34.90A 34.90A 35.90 .00 35.90 2350 ---- 36.10B 34.10A 34.10A 35.30 -.10 35.40 2355 ---- 35.50B 33.70A 33.70A 34.70 -.10 34.80 2360 ---- 34.90B 33.20A 33.20A 34.20 .00 34.20 2365 ---- 34.30B 32.70A 32.70A 33.60 -.10 33.70 2370 ---- 33.70B 32.10A 32.10A 33.10 .00 33.10 2375 ---- 33.20B 31.50A 31.50A 32.50 -.10 32.60 2380 ---- 32.70B 31.10A 31.10A 32.00 -.10 32.10 2390 ---- 31.60B 30.10A 30.10A 31.00 -.10 31.10 2400 ---- 30.60B 29.10A 29.10A 30.00 -.10 30.10 2410 ---- 29.70B 28.30A 28.30A 29.10 -.10 29.20 2420 ---- 28.70B 27.40A 27.40A 28.20 -.10 28.30 2425 ---- 28.30B 27.00A 27.00A 27.70 -.20 27.90 2430 ---- 27.80B 26.60A 26.60A 27.30 -.10 27.40 2440 ---- 27.00B 25.80A 25.80A 26.50 -.10 26.60 2450 ---- 26.20B 25.00A 25.00A 25.70 -.10 25.80 2460 ---- 25.40B 24.30A 24.30A 24.90 -.10 25.00 2470 ---- 24.60B 23.60A 23.60A 24.20 -.10 24.30 2475 ---- 24.20B 23.20A 23.20A 23.80 -.10 23.90 2500 ---- 22.50B 21.60A 21.60A 22.10 -.10 22.20 159 2525 ---- 20.90B 20.10A 20.10A 20.60 -.10 20.70 2550 ---- 19.40B 18.80A 18.80A 19.20 -.10 19.30 2575 ---- 18.10B 17.50A 17.50A 18.00 .00 18.00 2600 ---- 16.90B 16.40A 16.40A 16.80 .00 16.80 2625 ---- 15.80B 15.30A 15.30A 15.80 +.10 15.70 2650 ---- ---- 14.40A 14.40A 14.80 +.10 14.70 14 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 654.60 +7.60 647.00 1425 ---- ---- ---- ---- 629.60 +7.60 622.00 1450 ---- ---- ---- ---- 604.60 +7.60 597.00 1475 ---- ---- ---- ---- 579.60 +7.60 572.00 1500 ---- ---- ---- ---- 554.60 +7.60 547.00 1525 ---- ---- ---- ---- 529.60 +7.60 522.00 1550 ---- ---- ---- ---- 504.60 +7.60 497.00 1575 ---- 485.00B 469.10A 485.00B 479.60 +7.60 472.00 1580 ---- ---- ---- ---- 474.60 +7.60 467.00 1590 ---- ---- ---- ---- 464.60 +7.50 457.10 1600 ---- 459.90B 444.40A 459.80B 454.70 +7.40 447.30 1610 ---- ---- ---- ---- 444.80 +7.30 437.50 1620 ---- ---- ---- ---- 435.00 +7.30 427.70 1625 ---- 435.40B 420.10A 435.40B 430.20 +7.30 422.90 1630 ---- ---- ---- ---- 425.30 +7.20 418.10 1640 ---- ---- ---- ---- 415.60 +7.10 408.50 1650 ---- 411.10B 396.10A 411.10B 406.00 +7.10 398.90 1660 ---- ---- ---- ---- 396.50 +7.10 389.40 1670 ---- ---- ---- ---- 387.00 +7.00 380.00 1675 ---- 387.30B 372.60A 387.20B 382.30 +7.00 375.30 1680 ---- ---- ---- ---- 377.60 +6.90 370.70 1685 ---- ---- ---- ---- 372.90 +6.90 366.00 1690 ---- ---- ---- ---- 368.20 +6.80 361.40 1695 ---- ---- ---- ---- 363.60 +6.80 356.80 1700 ---- 363.90B 349.40A 363.80B 359.00 +6.80 352.20 1 1705 ---- ---- ---- ---- 354.40 +6.80 347.60 1710 ---- ---- ---- ---- 349.80 +6.70 343.10 1715 ---- ---- ---- ---- 345.20 +6.60 338.60 1720 ---- ---- ---- ---- 340.70 +6.60 334.10 1725 ---- 340.90B 326.80A 340.90B 336.20 +6.60 329.60 1730 ---- 331.10B 322.30A 331.10B 331.70 +6.60 325.10 1735 ---- 331.80B 317.90A 331.80B 327.20 +6.50 320.70 1740 ---- 327.40B 313.50A 327.30B 322.80 +6.50 316.30 1745 ---- 322.90B 309.10A 322.90B 318.30 +6.40 311.90 1750 ---- 318.50B 304.70A 318.40B 313.90 +6.40 307.50 1755 ---- 314.10B 300.40A 314.00B 309.50 +6.30 303.20 1760 ---- 309.70B 296.00A 309.60B 305.20 +6.30 298.90 1765 ---- 305.30B 291.80A 305.20B 300.80 +6.20 294.60 1770 ---- 300.90B 287.50A 300.90B 296.50 +6.20 290.30 1775 ---- 296.60B 283.30A 296.60B 292.20 +6.10 286.10 1780 ---- 292.30B 279.10A 292.30B 288.00 +6.10 281.90 1785 ---- 288.10B 274.90A 288.00B 283.80 +6.10 277.70 1790 ---- 283.80B 270.70A 283.80B 279.60 +6.00 273.60 1795 ---- 279.60B 266.60A 279.60B 275.40 +5.90 269.50 1800 ---- 275.40B 262.50A 275.40B 271.30 +5.90 265.40 1805 ---- 271.30B 258.50A 271.30B 267.10 +5.80 261.30 1810 ---- 267.20B 254.50A 267.10B 263.10 +5.80 257.30 1815 ---- 263.10B 250.50A 263.00B 259.00 +5.70 253.30 1820 ---- 259.00B 246.50A 259.00B 255.00 +5.70 249.30 1825 ---- 255.00B 242.60A 255.00B 251.00 +5.60 245.40 1830 ---- 251.00B 238.70A 251.00B 247.00 +5.50 241.50 1835 ---- 247.00B 234.90A 247.00B 243.10 +5.50 237.60 1840 ---- 243.10B 231.10A 243.10B 239.20 +5.40 233.80 1845 ---- 239.20B 227.30A 239.20B 235.40 +5.40 230.00 1850 ---- 235.40B 223.60A 235.40B 231.60 +5.30 226.30 1855 ---- 231.50B 219.90A 231.50B 227.80 +5.20 222.60 1860 ---- 227.70B 216.20A 227.70B 224.00 +5.10 218.90 1865 ---- 224.00B 212.60A 224.00B 220.30 +5.10 215.20 1870 ---- 220.30B 209.00A 220.30B 216.60 +5.00 211.60 1875 ---- 216.60B 205.40A 216.60B 213.00 +5.00 208.00 1880 ---- 213.00B 201.90A 212.90B 209.40 +4.90 204.50 1885 ---- 209.40B 198.50A 209.40B 205.80 +4.80 201.00 1890 ---- 205.80B 195.00A 205.80B 202.30 +4.70 197.60 1895 ---- 202.30B 191.60A 202.30B 198.80 +4.70 194.10 1900 ---- 198.80B 188.30A 198.80B 195.40 +4.60 190.80 1905 ---- 195.40B 185.00A 195.40B 192.00 +4.50 187.50 1910 ---- 192.00B 181.70A 192.00B 188.70 +4.50 184.20 1915 ---- 188.60B 178.50A 188.60B 185.40 +4.50 180.90 1920 ---- 185.30B 175.30A 185.30B 182.10 +4.30 177.80 1925 ---- 182.10B 172.20A 182.00B 178.90 +4.30 174.60 1930 ---- 178.80B 169.10A 178.80B 175.70 +4.20 171.50 1935 ---- 175.70B 166.10A 175.60B 172.50 +4.00 168.50 1940 ---- 172.50B 163.10A 172.50B 169.40 +3.90 165.50 1945 ---- 169.40B 160.10A 169.40B 166.40 +3.90 162.50 1950 ---- 166.40B 157.20A 166.40B 163.40 +3.80 159.60 1955 ---- 163.40B 154.30A 163.30B 160.40 +3.70 156.70 1960 ---- 160.40B 151.50A 160.40B 157.50 +3.60 153.90 1965 ---- 157.50B 148.70A 157.50B 154.60 +3.50 151.10 1970 ---- 154.60B 146.00A 154.60B 151.80 +3.50 148.30 1975 ---- 152.10B 143.30A 151.80B 149.00 +3.40 1 145.60 1980 ---- 149.00B 140.60A 149.00B 146.20 +3.30 142.90 1985 ---- 146.20B 138.00A 146.20B 143.50 +3.20 140.30 1990 ---- 143.50B 135.50A 143.50B 140.80 +3.10 137.70 1995 ---- 140.90B 133.00A 140.90B 138.20 +3.10 135.10 2000 ---- 138.60B 130.40A 138.30B 135.60 +3.00 1 132.60 10 10 2005 ---- 135.70B 128.10A 135.70B 133.10 +3.00 130.10 2010 ---- 133.20B 125.70A 133.20B 130.60 +2.90 127.70 2015 ---- 130.70B 123.30A 130.70B 128.10 +2.80 125.30 2020 ---- 128.30B 121.00A 128.30B 125.70 +2.80 122.90 2025 ---- 126.20B 118.70A 125.90B 123.30 +2.70 120.60 2030 ---- 123.50B 116.60A 123.50B 121.00 +2.60 118.40 2035 ---- 121.20B 114.40A 121.20B 118.80 +2.60 116.20 2040 ---- 118.90B 112.30A 118.90B 116.50 +2.50 114.00 2045 ---- 116.70B 110.20A 116.70B 114.30 +2.40 111.90 2050 ---- 114.80B 108.00A 114.50B 112.20 +2.40 109.80 2055 ---- 112.40B 106.10A 112.40B 110.10 +2.30 107.80 2060 ---- 110.30B 104.10A 110.30B 108.10 +2.30 105.80 2065 ---- 108.20B 102.20A 108.20B 106.00 +2.20 103.80 2070 ---- 106.20B 100.30A 106.20B 104.10 +2.20 101.90 2075 ---- 104.50B 98.30A 104.10B 102.20 +2.10 100.10 100 2080 ---- 102.30B 96.70A 102.30B 100.30 +2.10 98.20 2085 ---- 100.70B 94.70A 94.70A 98.40 +1.90 96.50 2090 ---- 98.60B 93.20A 98.60B 96.60 +1.90 94.70 2095 ---- 96.70B 91.50A 96.70B 94.80 +1.80 93.00 2100 ---- 95.20B 89.50A 89.50A 93.10 +1.80 91.30 2105 ---- 93.20B 88.20A 93.20B 91.40 +1.70 89.70 2110 ---- 91.50B 86.60A 91.50B 89.70 +1.60 88.10 2115 ---- 89.80B 85.00A 89.80B 88.10 +1.50 86.60 2120 ---- 88.20B 83.50A 88.20B 86.50 +1.50 85.00 2125 ---- 86.80B 81.70A 81.70A 85.00 +1.50 83.50 2130 ---- 85.00B 80.50A 85.00B 83.40 +1.40 82.00 2135 ---- 83.50B 79.10A 79.10A 81.90 +1.30 80.60 2140 ---- 82.00B 77.70A 77.70A 80.40 +1.20 79.20 2145 ---- 80.50B 76.30A 76.30A 79.00 +1.20 77.80 2150 ---- 79.20B 74.60A 74.60A 77.50 +1.00 76.50 2155 ---- 77.60B 73.70A 73.70A 76.10 +1.00 75.10 2160 ---- 76.30B 72.40A 72.40A 74.80 +1.00 73.80 2165 ---- 74.90B 71.10A 71.10A 73.40 +.80 72.60 2170 ---- 73.60B 69.90A 69.90A 72.10 +.80 71.30 2175 ---- 72.40B 68.30A 68.30A 70.80 +.70 70.10 2180 ---- 71.00B 67.50A 67.50A 69.50 +.60 68.90 2185 ---- 69.80B 66.40A 66.40A 68.30 +.60 67.70 2190 ---- 68.60B 65.20A 65.20A 67.10 +.50 66.60 2195 ---- 67.40B 64.10A 64.10A 65.90 +.40 65.50 2200 ---- 66.30B 62.70A 62.70A 64.70 +.30 64.40 2205 ---- 65.10B 62.00A 62.00A 63.60 +.30 63.30 2210 ---- 63.90B 60.90A 60.90A 62.50 +.30 62.20 2215 ---- 62.90B 59.90A 59.90A 61.40 +.20 61.20 2220 ---- 61.80B 58.90A 58.90A 60.40 +.20 60.20 2225 ---- 60.80B 57.50A 57.50A 59.30 +.10 59.20 2230 ---- 59.70B 57.00A 57.00A 58.30 +.10 58.20 2235 ---- 58.70B 56.00A 56.00A 57.40 +.20 57.20 2240 ---- 57.70B 55.10A 55.10A 56.40 +.10 56.30 2245 ---- 56.80B 54.20A 54.20A 55.50 +.10 55.40 2250 ---- 55.80B 52.90A 52.90A 54.60 +.10 54.50 2255 ---- 54.90B 52.40A 52.40A 53.70 +.10 53.60 2260 ---- 54.00B 51.60A 51.60A 52.80 .00 52.80 2265 ---- 53.10B 50.70A 50.70A 52.00 +.10 51.90 2270 ---- 52.20B 49.90A 49.90A 51.20 +.10 51.10 2275 ---- 51.40B 48.70A 48.70A 50.40 +.10 50.30 2280 ---- 50.50B 48.30A 48.30A 49.60 +.10 49.50 2285 ---- 49.70B 47.50A 47.50A 48.80 +.10 48.70 2290 ---- 48.80B 46.80A 46.80A 48.00 +.10 47.90 2295 ---- 48.10B 46.00A 46.00A 47.30 +.10 47.20 2300 ---- 47.30B 44.90A 44.90A 46.50 +.10 46.40 5 2305 ---- 46.50B 44.60A 44.60A 45.80 +.10 45.70 2310 ---- 45.80B 43.90A 43.90A 45.10 +.10 45.00 2315 ---- 45.00B 43.20A 43.20A 44.30 .00 44.30 2320 ---- 44.30B 42.50A 42.50A 43.60 .00 43.60 2325 ---- 43.60B 41.50A 41.50A 42.90 .00 42.90 2330 ---- 42.90B 41.20A 41.20A 42.30 +.10 42.20 2335 ---- 42.20B 40.60A 40.60A 41.60 +.10 41.50 2340 ---- 41.50B 39.90A 39.90A 40.90 .00 40.90 2345 ---- 40.90B 39.30A 39.30A 40.30 .00 40.30 2350 ---- 40.30B 38.40A 38.40A 39.60 .00 39.60 250 2355 ---- 39.60B 38.10A 38.10A 39.00 .00 39.00 2360 ---- 39.00B 37.50A 37.50A 38.40 .00 38.40 2365 ---- 38.40B 37.00A 37.00A 37.80 .00 37.80 2370 ---- 37.80B 36.40A 36.40A 37.20 .00 37.20 2375 ---- 37.20B 35.60A 35.60A 36.60 -.10 36.70 2380 ---- 36.60B 35.30A 35.30A 36.00 -.10 36.10 2390 ---- 35.50B 34.30A 34.30A 34.90 -.10 35.00 2400 ---- 34.50B 33.00A 33.00A 33.80 -.20 34.00 2410 ---- 33.40B 32.30A 32.30A 32.80 -.20 33.00 2420 ---- 32.40B 31.30A 31.30A 31.80 -.20 32.00 2425 ---- 32.00B 30.70A 30.70A 31.30 -.20 31.50 2430 ---- 31.50B 30.40A 30.40A 30.80 -.30 31.10 2440 ---- 30.50B 29.60A 29.60A 29.90 -.30 30.20 2450 ---- 29.70B 28.60A 28.60A 29.00 -.30 29.30 2460 ---- 28.80B 27.90A 27.90A 28.20 -.30 28.50 2470 ---- 28.00B 27.10A 27.10A 27.40 -.30 27.70 2475 ---- 27.60B 26.70A 26.70A 27.00 -.30 27.30 2500 ---- 25.70B 24.90A 24.90A 25.10 -.30 25.40 2525 ---- 24.00B 23.30A 23.30A 23.50 -.20 23.70 2550 ---- 22.40B 21.80A 21.80A 22.00 -.20 22.20 2575 ---- 20.90B 20.50A 20.50A 20.60 -.20 20.80 2600 ---- 19.60B 19.20A 19.20A 19.30 -.20 19.50 200 215 2625 ---- 18.40B 18.00A 18.00A 18.20 -.10 18.30 2650 ---- ---- 17.00A 17.00A 17.10 -.10 17.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 596.90 +7.70 589.20 1500 ---- ---- ---- ---- 571.90 +7.70 564.20 1525 ---- ---- ---- ---- 546.90 +7.70 539.20 1550 ---- ---- ---- ---- 521.90 +7.70 514.20 1575 ---- ---- ---- ---- 496.90 +7.70 489.20 1600 ---- ---- ---- ---- 471.90 +7.60 464.30 1625 ---- ---- ---- ---- 447.30 +7.40 439.90 1650 ---- ---- ---- ---- 423.20 +7.30 415.90 1660 ---- ---- ---- ---- 413.70 +7.20 406.50 1670 ---- ---- ---- ---- 404.30 +7.20 397.10 1675 ---- ---- ---- ---- 399.60 +7.10 392.50 1680 ---- ---- ---- ---- 395.00 +7.20 387.80 1690 ---- ---- ---- ---- 385.70 +7.10 378.60 1700 ---- ---- ---- ---- 376.60 +7.10 369.50 1710 ---- ---- ---- ---- 367.50 +7.00 360.50 1720 ---- ---- ---- ---- 358.40 +6.80 351.60 1725 ---- ---- ---- ---- 354.00 +6.90 347.10 1730 ---- ---- ---- ---- 349.50 +6.80 342.70 1740 ---- ---- ---- ---- 340.70 +6.80 333.90 1750 ---- ---- ---- ---- 331.90 +6.70 325.20 1760 ---- ---- ---- ---- 323.30 +6.70 316.60 1765 ---- ---- ---- ---- 319.00 +6.60 312.40 1770 ---- ---- ---- ---- 314.70 +6.60 308.10 1775 ---- ---- ---- ---- 310.40 +6.50 303.90 1780 ---- ---- ---- ---- 306.20 +6.50 299.70 1785 ---- ---- ---- ---- 302.00 +6.50 295.50 1790 ---- ---- ---- ---- 297.80 +6.40 291.40 1795 ---- ---- ---- ---- 293.60 +6.30 287.30 1800 ---- ---- ---- ---- 289.50 +6.30 283.20 1805 ---- ---- ---- ---- 285.40 +6.30 279.10 1810 ---- ---- ---- ---- 281.30 +6.20 275.10 1815 ---- ---- ---- ---- 277.30 +6.20 271.10 1820 ---- ---- ---- ---- 273.20 +6.10 267.10 1825 ---- ---- ---- ---- 269.20 +6.10 263.10 1830 ---- ---- ---- ---- 265.30 +6.10 259.20 1835 ---- ---- ---- ---- 261.30 +6.00 255.30 1840 ---- ---- ---- ---- 257.40 +6.00 251.40 1845 ---- ---- ---- ---- 253.50 +5.90 247.60 1850 ---- ---- ---- ---- 249.70 +6.00 243.70 1855 ---- ---- ---- ---- 245.90 +5.90 240.00 1860 ---- ---- ---- ---- 242.10 +5.90 236.20 1865 ---- ---- ---- ---- 238.30 +5.80 232.50 1870 ---- ---- ---- ---- 234.60 +5.70 228.90 1875 ---- ---- ---- ---- 230.90 +5.70 225.20 1880 ---- ---- ---- ---- 227.30 +5.70 221.60 1885 ---- ---- ---- ---- 223.70 +5.60 218.10 1890 ---- ---- ---- ---- 220.10 +5.60 214.50 1895 ---- ---- ---- ---- 216.60 +5.60 211.00 1900 ---- ---- ---- ---- 213.10 +5.50 207.60 1905 ---- ---- ---- ---- 209.60 +5.40 204.20 1910 ---- ---- ---- ---- 206.20 +5.40 200.80 1915 ---- ---- ---- ---- 202.80 +5.30 197.50 1920 ---- ---- ---- ---- 199.50 +5.30 194.20 1925 ---- ---- ---- ---- 196.20 +5.30 190.90 1930 ---- ---- ---- ---- 192.90 +5.20 187.70 1935 ---- ---- ---- ---- 189.70 +5.10 184.60 1940 ---- ---- ---- ---- 186.50 +5.00 181.50 1945 ---- ---- ---- ---- 183.40 +5.00 178.40 1950 ---- ---- ---- ---- 180.30 +5.00 175.30 1955 ---- ---- ---- ---- 177.30 +4.90 172.40 1960 ---- ---- ---- ---- 174.30 +4.90 169.40 1965 ---- ---- ---- ---- 171.30 +4.80 166.50 1970 ---- ---- ---- ---- 168.40 +4.80 163.60 1975 ---- ---- ---- ---- 165.60 +4.80 160.80 1980 ---- ---- ---- ---- 162.70 +4.60 158.10 1985 ---- ---- ---- ---- 160.00 +4.70 155.30 1990 ---- ---- ---- ---- 157.20 +4.60 152.60 1995 ---- ---- ---- ---- 154.50 +4.50 150.00 2000 ---- ---- ---- ---- 151.90 +4.50 147.40 2005 ---- ---- ---- ---- 149.30 +4.50 144.80 2010 ---- ---- ---- ---- 146.70 +4.40 142.30 2015 ---- ---- ---- ---- 144.20 +4.40 139.80 2020 ---- ---- ---- ---- 141.70 +4.30 137.40 2025 ---- ---- ---- ---- 139.20 +4.20 135.00 2030 ---- ---- ---- ---- 136.80 +4.10 132.70 2035 ---- ---- ---- ---- 134.50 +4.10 130.40 2040 ---- ---- ---- ---- 132.20 +4.10 128.10 2045 ---- ---- ---- ---- 129.90 +4.00 125.90 2050 ---- ---- ---- ---- 127.70 +4.00 123.70 2055 ---- ---- ---- ---- 125.50 +3.90 121.60 2060 ---- ---- ---- ---- 123.30 +3.80 119.50 2065 ---- ---- ---- ---- 121.20 +3.80 117.40 2070 ---- ---- ---- ---- 119.20 +3.80 115.40 2075 ---- ---- ---- ---- 117.10 +3.70 113.40 2080 ---- ---- ---- ---- 115.10 +3.60 111.50 2085 ---- ---- ---- ---- 113.20 +3.60 109.60 2090 ---- ---- ---- ---- 111.30 +3.60 107.70 2095 ---- ---- ---- ---- 109.40 +3.50 105.90 2100 ---- ---- ---- ---- 107.60 +3.50 104.10 2105 ---- ---- ---- ---- 105.80 +3.50 102.30 2110 ---- ---- ---- ---- 104.00 +3.40 100.60 2115 ---- ---- ---- ---- 102.30 +3.40 98.90 2120 ---- ---- ---- ---- 100.60 +3.30 97.30 2125 ---- ---- ---- ---- 98.90 +3.30 95.60 2130 ---- ---- ---- ---- 97.30 +3.20 94.10 2135 ---- ---- ---- ---- 95.70 +3.20 92.50 2140 ---- ---- ---- ---- 94.10 +3.10 91.00 2145 ---- ---- ---- ---- 92.60 +3.10 89.50 2150 ---- ---- ---- ---- 91.10 +3.10 88.00 2155 ---- ---- ---- ---- 89.60 +3.00 86.60 2160 ---- ---- ---- ---- 88.10 +2.90 85.20 2165 ---- ---- ---- ---- 86.70 +2.90 83.80 2170 ---- ---- ---- ---- 85.30 +2.90 82.40 2175 ---- ---- ---- ---- 84.00 +2.90 81.10 2180 ---- ---- ---- ---- 82.60 +2.80 79.80 2185 ---- ---- ---- ---- 81.30 +2.80 78.50 2190 ---- ---- ---- ---- 80.00 +2.70 77.30 2195 ---- ---- ---- ---- 78.70 +2.60 76.10 2200 ---- ---- ---- ---- 77.50 +2.60 74.90 2205 ---- ---- ---- ---- 76.30 +2.60 73.70 2210 ---- ---- ---- ---- 75.10 +2.60 72.50 2215 ---- ---- ---- ---- 73.90 +2.50 71.40 2220 ---- ---- ---- ---- 72.80 +2.50 70.30 2225 ---- ---- ---- ---- 71.60 +2.40 69.20 2230 ---- ---- ---- ---- 70.50 +2.40 68.10 2235 ---- ---- ---- ---- 69.40 +2.40 67.00 2240 ---- ---- ---- ---- 68.40 +2.40 66.00 2245 ---- ---- ---- ---- 67.30 +2.30 65.00 2250 ---- ---- ---- ---- 66.30 +2.30 64.00 2255 ---- ---- ---- ---- 65.30 +2.30 63.00 2260 ---- ---- ---- ---- 64.30 +2.30 62.00 2265 ---- ---- ---- ---- 63.30 +2.20 61.10 2270 ---- ---- ---- ---- 62.30 +2.10 60.20 2275 ---- ---- ---- ---- 61.40 +2.10 59.30 2280 ---- ---- ---- ---- 60.50 +2.10 58.40 2285 ---- ---- ---- ---- 59.60 +2.10 57.50 2290 ---- ---- ---- ---- 58.70 +2.10 56.60 2295 ---- ---- ---- ---- 57.80 +2.10 55.70 2300 ---- ---- ---- ---- 56.90 +2.00 54.90 2305 ---- ---- ---- ---- 56.10 +2.00 54.10 2310 ---- ---- ---- ---- 55.20 +1.90 53.30 2315 ---- ---- ---- ---- 54.40 +1.90 52.50 2320 ---- ---- ---- ---- 53.60 +1.90 51.70 2325 ---- ---- ---- ---- 52.80 +1.90 50.90 2330 ---- ---- ---- ---- 52.00 +1.80 50.20 2335 ---- ---- ---- ---- 51.20 +1.80 49.40 2340 ---- ---- ---- ---- 50.50 +1.80 48.70 2345 ---- ---- ---- ---- 49.70 +1.70 48.00 2350 ---- ---- ---- ---- 49.00 +1.70 47.30 2355 ---- ---- ---- ---- 48.30 +1.70 46.60 2360 ---- ---- ---- ---- 47.60 +1.70 45.90 2365 ---- ---- ---- ---- 46.90 +1.70 45.20 2370 ---- ---- ---- ---- 46.20 +1.60 44.60 2375 ---- ---- ---- ---- 45.60 +1.70 43.90 2380 ---- ---- ---- ---- 44.90 +1.60 43.30 2385 ---- ---- ---- ---- 44.30 +1.60 42.70 2390 ---- ---- ---- ---- 43.60 +1.50 42.10 2400 ---- ---- ---- ---- 42.40 +1.50 40.90 2410 ---- ---- ---- ---- 41.20 +1.50 39.70 2420 ---- ---- ---- ---- 40.10 +1.50 38.60 2425 ---- ---- ---- ---- 39.50 +1.40 38.10 2430 ---- ---- ---- ---- 38.90 +1.40 37.50 2440 ---- ---- ---- ---- 37.90 +1.40 36.50 2450 ---- ---- ---- ---- 36.80 +1.30 35.50 2460 ---- ---- ---- ---- 35.80 +1.20 34.60 2470 ---- ---- ---- ---- 34.90 +1.30 33.60 2475 ---- ---- ---- ---- 34.40 +1.20 33.20 2480 ---- ---- ---- ---- 34.00 +1.30 32.70 2500 ---- ---- ---- ---- 32.20 +1.20 31.00 2525 ---- ---- ---- ---- 30.20 +1.10 29.10 2550 ---- ---- ---- ---- 28.30 +1.00 27.30 2575 ---- ---- ---- ---- 26.60 +1.00 25.60 2600 ---- ---- ---- ---- 25.00 +.90 24.10 2625 ---- ---- ---- ---- 23.60 +.90 22.70 2650 ---- ---- ---- ---- 22.20 +.80 21.40 2675 ---- ---- ---- ---- 21.00 +.70 20.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 571.90 +7.70 564.20 1525 ---- ---- ---- ---- 546.90 +7.70 539.20 1550 ---- ---- ---- ---- 521.90 +7.70 514.20 1575 ---- ---- ---- ---- 496.90 +7.70 489.20 1600 ---- ---- ---- ---- 472.10 +7.50 464.60 1625 ---- ---- ---- ---- 447.90 +7.40 440.50 1650 ---- ---- ---- ---- 424.10 +7.30 416.80 1675 ---- ---- ---- ---- 400.70 +7.00 393.70 1680 ---- ---- ---- ---- 396.10 +7.00 389.10 1690 ---- ---- ---- ---- 387.00 +7.00 380.00 1700 ---- ---- ---- ---- 377.90 +6.90 371.00 1710 ---- ---- ---- ---- 369.00 +6.90 362.10 1720 ---- ---- ---- ---- 360.10 +6.90 353.20 1725 ---- ---- ---- ---- 355.60 +6.70 348.90 1730 ---- ---- ---- ---- 351.20 +6.70 344.50 1740 ---- ---- ---- ---- 342.50 +6.70 335.80 1750 ---- ---- ---- ---- 333.80 +6.60 327.20 1760 ---- ---- ---- ---- 325.30 +6.60 318.70 1770 ---- ---- ---- ---- 316.80 +6.50 310.30 1775 ---- ---- ---- ---- 312.60 +6.40 306.20 1780 ---- ---- ---- ---- 308.40 +6.40 302.00 1785 ---- ---- ---- ---- 304.30 +6.40 297.90 1790 ---- ---- ---- ---- 300.10 +6.30 293.80 1795 ---- ---- ---- ---- 296.00 +6.30 289.70 1800 ---- ---- ---- ---- 291.90 +6.20 285.70 1805 ---- ---- ---- ---- 287.90 +6.20 281.70 1810 ---- ---- ---- ---- 283.80 +6.10 277.70 1815 ---- ---- ---- ---- 279.80 +6.10 273.70 1820 ---- ---- ---- ---- 275.90 +6.10 269.80 1825 ---- ---- ---- ---- 271.90 +6.10 265.80 1830 ---- ---- ---- ---- 268.00 +6.00 262.00 1835 ---- ---- ---- ---- 264.10 +6.00 258.10 1840 ---- ---- ---- ---- 260.20 +5.90 254.30 1845 ---- ---- ---- ---- 256.40 +5.90 250.50 1850 ---- ---- ---- ---- 252.60 +5.90 246.70 1855 ---- ---- ---- ---- 248.80 +5.80 243.00 1860 ---- ---- ---- ---- 245.10 +5.80 239.30 1865 ---- ---- ---- ---- 241.30 +5.70 235.60 1870 ---- ---- ---- ---- 237.70 +5.70 232.00 1875 ---- ---- ---- ---- 234.00 +5.60 228.40 1880 ---- ---- ---- ---- 230.40 +5.60 224.80 1885 ---- ---- ---- ---- 226.90 +5.60 221.30 1890 ---- ---- ---- ---- 223.30 +5.50 217.80 1895 ---- ---- ---- ---- 219.80 +5.40 214.40 1900 ---- ---- ---- ---- 216.40 +5.40 211.00 1905 ---- ---- ---- ---- 213.00 +5.40 207.60 1910 ---- ---- ---- ---- 209.60 +5.30 204.30 1915 ---- ---- ---- ---- 206.30 +5.30 201.00 1920 ---- ---- ---- ---- 203.00 +5.20 197.80 1925 ---- ---- ---- ---- 199.70 +5.10 194.60 1930 ---- ---- ---- ---- 196.50 +5.10 191.40 1935 ---- ---- ---- ---- 193.40 +5.10 188.30 1940 ---- ---- ---- ---- 190.30 +5.10 185.20 1945 ---- ---- ---- ---- 187.20 +5.00 182.20 1950 ---- ---- ---- ---- 184.20 +5.00 179.20 1955 ---- ---- ---- ---- 181.20 +4.90 176.30 1960 ---- ---- ---- ---- 178.20 +4.80 173.40 1965 ---- ---- ---- ---- 175.30 +4.80 170.50 1970 ---- ---- ---- ---- 172.40 +4.70 167.70 1975 ---- ---- ---- ---- 169.60 +4.70 164.90 1980 ---- ---- ---- ---- 166.80 +4.60 162.20 1985 ---- ---- ---- ---- 164.00 +4.60 159.40 1990 ---- ---- ---- ---- 161.30 +4.50 156.80 1995 ---- ---- ---- ---- 158.60 +4.50 154.10 2000 ---- ---- ---- ---- 156.00 +4.50 151.50 2005 ---- ---- ---- ---- 153.40 +4.40 149.00 2010 ---- ---- ---- ---- 150.80 +4.30 146.50 2015 ---- ---- ---- ---- 148.30 +4.30 144.00 2020 ---- ---- ---- ---- 145.80 +4.30 141.50 2025 ---- ---- ---- ---- 143.30 +4.20 139.10 2030 ---- ---- ---- ---- 140.90 +4.10 136.80 2035 ---- ---- ---- ---- 138.60 +4.10 134.50 2040 ---- ---- ---- ---- 136.20 +4.00 132.20 2045 ---- ---- ---- ---- 133.90 +4.00 129.90 2050 ---- ---- ---- ---- 131.70 +4.00 127.70 2055 ---- ---- ---- ---- 129.50 +3.90 125.60 2060 ---- ---- ---- ---- 127.30 +3.80 123.50 2065 ---- ---- ---- ---- 125.20 +3.80 121.40 2070 ---- ---- ---- ---- 123.10 +3.70 119.40 2075 ---- ---- ---- ---- 121.10 +3.70 117.40 2080 ---- ---- ---- ---- 119.10 +3.70 115.40 2085 ---- ---- ---- ---- 117.10 +3.60 113.50 2090 ---- ---- ---- ---- 115.20 +3.60 111.60 2095 ---- ---- ---- ---- 113.30 +3.50 109.80 2100 ---- ---- ---- ---- 111.50 +3.50 108.00 2105 ---- ---- ---- ---- 109.70 +3.50 106.20 2110 ---- ---- ---- ---- 107.90 +3.40 104.50 2115 ---- ---- ---- ---- 106.10 +3.30 102.80 2120 ---- ---- ---- ---- 104.40 +3.30 101.10 2125 ---- ---- ---- ---- 102.80 +3.30 99.50 2130 ---- ---- ---- ---- 101.10 +3.20 97.90 2135 ---- ---- ---- ---- 99.50 +3.20 96.30 2140 ---- ---- ---- ---- 98.00 +3.20 94.80 2145 ---- ---- ---- ---- 96.40 +3.10 93.30 2150 ---- ---- ---- ---- 94.90 +3.10 91.80 2155 ---- ---- ---- ---- 93.40 +3.00 90.40 2160 ---- ---- ---- ---- 92.00 +3.00 89.00 2165 ---- ---- ---- ---- 90.50 +2.90 87.60 2170 ---- ---- ---- ---- 89.10 +2.90 86.20 2175 ---- ---- ---- ---- 87.80 +2.90 84.90 2180 ---- ---- ---- ---- 86.40 +2.80 83.60 2185 ---- ---- ---- ---- 85.10 +2.80 82.30 2190 ---- ---- ---- ---- 83.80 +2.80 81.00 2195 ---- ---- ---- ---- 82.50 +2.70 79.80 2200 ---- ---- ---- ---- 81.30 +2.70 78.60 2205 ---- ---- ---- ---- 80.00 +2.60 77.40 2210 ---- ---- ---- ---- 78.80 +2.60 76.20 2215 ---- ---- ---- ---- 77.60 +2.50 75.10 2220 ---- ---- ---- ---- 76.50 +2.60 73.90 2225 ---- ---- ---- ---- 75.40 +2.60 72.80 2230 ---- ---- ---- ---- 74.20 +2.40 71.80 2235 ---- ---- ---- ---- 73.10 +2.40 70.70 2240 ---- ---- ---- ---- 72.10 +2.50 69.60 2245 ---- ---- ---- ---- 71.00 +2.40 68.60 2250 ---- ---- ---- ---- 70.00 +2.40 67.60 2255 ---- ---- ---- ---- 69.00 +2.40 66.60 2260 ---- ---- ---- ---- 68.00 +2.30 65.70 2265 ---- ---- ---- ---- 67.00 +2.30 64.70 2270 ---- ---- ---- ---- 66.00 +2.20 63.80 2275 ---- ---- ---- ---- 65.10 +2.20 62.90 2280 ---- ---- ---- ---- 64.20 +2.20 62.00 2285 ---- ---- ---- ---- 63.30 +2.20 61.10 2290 ---- ---- ---- ---- 62.40 +2.10 60.30 2295 ---- ---- ---- ---- 61.50 +2.10 59.40 2300 ---- ---- ---- ---- 60.70 +2.10 58.60 2305 ---- ---- ---- ---- 59.80 +2.00 57.80 2310 ---- ---- ---- ---- 59.00 +2.00 57.00 2315 ---- ---- ---- ---- 58.20 +2.00 56.20 2320 ---- ---- ---- ---- 57.40 +2.00 55.40 2325 ---- ---- ---- ---- 56.60 +1.90 54.70 2330 ---- ---- ---- ---- 55.80 +1.90 53.90 2335 ---- ---- ---- ---- 55.10 +1.90 53.20 2340 ---- ---- ---- ---- 54.30 +1.80 52.50 2345 ---- ---- ---- ---- 53.60 +1.80 51.80 2350 ---- ---- ---- ---- 52.90 +1.80 51.10 2355 ---- ---- ---- ---- 52.20 +1.80 50.40 2360 ---- ---- ---- ---- 51.50 +1.80 49.70 2365 ---- ---- ---- ---- 50.80 +1.80 49.00 2370 ---- ---- ---- ---- 50.10 +1.70 48.40 2375 ---- ---- ---- ---- 49.40 +1.70 47.70 2380 ---- ---- ---- ---- 48.80 +1.70 47.10 2385 ---- ---- ---- ---- 48.10 +1.70 46.40 2390 ---- ---- ---- ---- 47.50 +1.70 45.80 2400 ---- ---- ---- ---- 46.20 +1.60 44.60 2410 ---- ---- ---- ---- 44.90 +1.50 43.40 2420 ---- ---- ---- ---- 43.70 +1.50 42.20 2425 ---- ---- ---- ---- 43.10 +1.50 41.60 2430 ---- ---- ---- ---- 42.60 +1.50 41.10 2440 ---- ---- ---- ---- 41.40 +1.40 40.00 2450 ---- ---- ---- ---- 40.30 +1.40 38.90 2460 ---- ---- ---- ---- 39.20 +1.40 37.80 2470 ---- ---- ---- ---- 38.10 +1.30 36.80 2475 ---- ---- ---- ---- 37.60 +1.30 36.30 2480 ---- ---- ---- ---- 37.10 +1.30 35.80 2500 ---- ---- ---- ---- 35.10 +1.20 33.90 48 2525 ---- ---- ---- ---- 32.80 +1.20 31.60 2550 ---- ---- ---- ---- 30.60 +1.10 29.50 2575 ---- ---- ---- ---- 28.60 +1.00 27.60 2600 ---- ---- ---- ---- 26.70 +.90 25.80 98 2625 ---- ---- ---- ---- 25.00 +.90 24.10 2650 ---- ---- ---- ---- 23.40 +.80 22.60 2675 ---- ---- ---- ---- 21.90 +.70 21.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 587.80 +7.70 580.10 1525 ---- ---- ---- ---- 562.80 +7.70 555.10 1550 ---- ---- ---- ---- 537.80 +7.70 530.10 1575 ---- ---- ---- ---- 512.80 +7.70 505.10 1600 ---- ---- ---- ---- 488.00 +7.50 480.50 1625 ---- ---- ---- ---- 463.80 +7.40 456.40 1650 ---- ---- ---- ---- 440.00 +7.30 432.70 1675 ---- ---- ---- ---- 416.70 +7.10 409.60 1690 ---- ---- ---- ---- 402.90 +7.00 395.90 1700 ---- ---- ---- ---- 393.90 +7.00 386.90 1710 ---- ---- ---- ---- 384.90 +6.90 378.00 1720 ---- ---- ---- ---- 376.00 +6.80 369.20 1725 ---- ---- ---- ---- 371.60 +6.80 364.80 1730 ---- ---- ---- ---- 367.20 +6.80 360.40 1740 ---- ---- ---- ---- 358.40 +6.70 351.70 1750 ---- ---- ---- ---- 349.70 +6.60 343.10 1760 ---- ---- ---- ---- 341.20 +6.60 334.60 1770 ---- ---- ---- ---- 332.70 +6.50 326.20 1775 ---- ---- ---- ---- 328.50 +6.50 322.00 1780 ---- ---- ---- ---- 324.30 +6.40 317.90 1790 ---- ---- ---- ---- 316.00 +6.40 309.60 1795 ---- ---- ---- ---- 311.80 +6.30 305.50 1800 ---- ---- ---- ---- 307.70 +6.20 301.50 1805 ---- ---- ---- ---- 303.70 +6.30 297.40 1810 ---- ---- ---- ---- 299.60 +6.20 293.40 1815 ---- ---- ---- ---- 295.60 +6.20 289.40 1820 ---- ---- ---- ---- 291.60 +6.20 285.40 1825 ---- ---- ---- ---- 287.60 +6.10 281.50 1830 ---- ---- ---- ---- 283.60 +6.00 277.60 1835 ---- ---- ---- ---- 279.70 +6.00 273.70 1840 ---- ---- ---- ---- 275.80 +6.00 269.80 1845 ---- ---- ---- ---- 271.90 +5.90 266.00 1850 ---- ---- ---- ---- 268.10 +5.90 262.20 1855 ---- ---- ---- ---- 264.30 +5.90 258.40 1860 ---- ---- ---- ---- 260.50 +5.80 254.70 1865 ---- ---- ---- ---- 256.70 +5.70 251.00 1870 ---- ---- ---- ---- 253.00 +5.70 247.30 1875 ---- ---- ---- ---- 249.30 +5.70 243.60 1880 ---- ---- ---- ---- 245.70 +5.70 240.00 1885 ---- ---- ---- ---- 242.10 +5.70 236.40 1890 ---- ---- ---- ---- 238.50 +5.60 232.90 1895 ---- ---- ---- ---- 234.90 +5.50 229.40 1900 ---- ---- ---- ---- 231.40 +5.50 225.90 1905 ---- ---- ---- ---- 228.00 +5.50 222.50 1910 ---- ---- ---- ---- 224.50 +5.40 219.10 1915 ---- ---- ---- ---- 221.10 +5.30 215.80 1920 ---- ---- ---- ---- 217.80 +5.30 212.50 1925 ---- ---- ---- ---- 214.40 +5.20 209.20 1930 ---- ---- ---- ---- 211.20 +5.30 205.90 1935 ---- ---- ---- ---- 207.90 +5.20 202.70 1940 ---- ---- ---- ---- 204.70 +5.10 199.60 1945 ---- ---- ---- ---- 201.60 +5.10 196.50 1950 ---- ---- ---- ---- 198.40 +5.00 193.40 1955 ---- ---- ---- ---- 195.40 +5.00 190.40 1960 ---- ---- ---- ---- 192.30 +4.90 187.40 1965 ---- ---- ---- ---- 189.30 +4.90 184.40 1970 ---- ---- ---- ---- 186.30 +4.80 181.50 1975 ---- ---- ---- ---- 183.40 +4.80 178.60 1980 ---- ---- ---- ---- 180.50 +4.70 175.80 1985 ---- ---- ---- ---- 177.70 +4.70 173.00 1990 ---- ---- ---- ---- 174.90 +4.70 170.20 1995 ---- ---- ---- ---- 172.10 +4.60 167.50 2000 ---- ---- ---- ---- 169.40 +4.60 164.80 2005 ---- ---- ---- ---- 166.70 +4.50 162.20 2010 ---- ---- ---- ---- 164.00 +4.40 159.60 2015 ---- ---- ---- ---- 161.40 +4.40 157.00 2020 ---- ---- ---- ---- 158.90 +4.40 154.50 2025 ---- ---- ---- ---- 156.30 +4.30 152.00 2030 ---- ---- ---- ---- 153.80 +4.30 149.50 2035 ---- ---- ---- ---- 151.40 +4.30 147.10 2040 ---- ---- ---- ---- 148.90 +4.10 144.80 2045 ---- ---- ---- ---- 146.60 +4.20 142.40 2050 ---- ---- ---- ---- 144.20 +4.10 140.10 2055 ---- ---- ---- ---- 141.90 +4.00 137.90 2060 ---- ---- ---- ---- 139.70 +4.00 135.70 2065 ---- ---- ---- ---- 137.50 +4.00 133.50 2070 ---- ---- ---- ---- 135.30 +3.90 131.40 2075 ---- ---- ---- ---- 133.10 +3.80 129.30 2080 ---- ---- ---- ---- 131.00 +3.80 127.20 2085 ---- ---- ---- ---- 129.00 +3.80 125.20 2090 ---- ---- ---- ---- 126.90 +3.70 123.20 2095 ---- ---- ---- ---- 125.00 +3.70 121.30 2100 ---- ---- ---- ---- 123.00 +3.60 119.40 2105 ---- ---- ---- ---- 121.10 +3.60 117.50 2110 ---- ---- ---- ---- 119.20 +3.60 115.60 2115 ---- ---- ---- ---- 117.40 +3.60 113.80 2120 ---- ---- ---- ---- 115.60 +3.50 112.10 2125 ---- ---- ---- ---- 113.80 +3.40 110.40 2130 ---- ---- ---- ---- 112.10 +3.40 108.70 2135 ---- ---- ---- ---- 110.40 +3.40 107.00 2140 ---- ---- ---- ---- 108.70 +3.30 105.40 2145 ---- ---- ---- ---- 107.00 +3.20 103.80 2150 ---- ---- ---- ---- 105.40 +3.20 102.20 630 2155 ---- ---- ---- ---- 103.90 +3.20 100.70 2160 ---- ---- ---- ---- 102.30 +3.10 99.20 2165 ---- ---- ---- ---- 100.80 +3.10 97.70 2170 ---- ---- ---- ---- 99.30 +3.10 96.20 2175 ---- ---- ---- ---- 97.80 +3.00 94.80 2180 ---- ---- ---- ---- 96.40 +3.00 93.40 2185 ---- ---- ---- ---- 95.00 +3.00 92.00 2190 ---- ---- ---- ---- 93.60 +2.90 90.70 2195 ---- ---- ---- ---- 92.30 +2.90 89.40 2200 ---- ---- ---- ---- 90.90 +2.80 88.10 2205 ---- ---- ---- ---- 89.60 +2.80 86.80 2210 ---- ---- ---- ---- 88.40 +2.80 85.60 2215 ---- ---- ---- ---- 87.10 +2.70 84.40 2220 ---- ---- ---- ---- 85.90 +2.70 83.20 2225 ---- ---- ---- ---- 84.70 +2.70 82.00 2230 ---- ---- ---- ---- 83.50 +2.70 80.80 2235 ---- ---- ---- ---- 82.30 +2.60 79.70 2240 ---- ---- ---- ---- 81.20 +2.60 78.60 2245 ---- ---- ---- ---- 80.10 +2.60 77.50 2250 ---- ---- ---- ---- 79.00 +2.60 76.40 2255 ---- ---- ---- ---- 77.90 +2.50 75.40 2260 ---- ---- ---- ---- 76.80 +2.40 74.40 2265 ---- ---- ---- ---- 75.80 +2.50 73.30 2270 ---- ---- ---- ---- 74.70 +2.30 72.40 2275 ---- ---- ---- ---- 73.70 +2.30 71.40 2280 ---- ---- ---- ---- 72.80 +2.40 70.40 2285 ---- ---- ---- ---- 71.80 +2.30 69.50 2290 ---- ---- ---- ---- 70.80 +2.30 68.50 2295 ---- ---- ---- ---- 69.90 +2.30 67.60 2300 ---- ---- ---- ---- 69.00 +2.30 66.70 2305 ---- ---- ---- ---- 68.10 +2.20 65.90 2310 ---- ---- ---- ---- 67.20 +2.20 65.00 2315 ---- ---- ---- ---- 66.30 +2.20 64.10 2320 ---- ---- ---- ---- 65.40 +2.10 63.30 2325 ---- ---- ---- ---- 64.60 +2.10 62.50 2330 ---- ---- ---- ---- 63.70 +2.00 61.70 2335 ---- ---- ---- ---- 62.90 +2.00 60.90 2340 ---- ---- ---- ---- 62.10 +2.00 60.10 2345 ---- ---- ---- ---- 61.30 +2.00 59.30 2350 ---- ---- ---- ---- 60.60 +2.00 58.60 2355 ---- ---- ---- ---- 59.80 +2.00 57.80 2360 ---- ---- ---- ---- 59.00 +1.90 57.10 2365 ---- ---- ---- ---- 58.30 +1.90 56.40 2370 ---- ---- ---- ---- 57.60 +1.90 55.70 2375 ---- ---- ---- ---- 56.90 +1.90 55.00 2380 ---- ---- ---- ---- 56.10 +1.80 54.30 2385 ---- ---- ---- ---- 55.50 +1.90 53.60 2390 ---- ---- ---- ---- 54.80 +1.80 53.00 2395 ---- ---- ---- ---- 54.10 +1.80 52.30 2400 ---- ---- ---- ---- 53.40 +1.70 51.70 2410 ---- ---- ---- ---- 52.20 +1.70 50.50 2420 ---- ---- ---- ---- 50.90 +1.60 49.30 2425 ---- ---- ---- ---- 50.30 +1.60 48.70 2430 ---- ---- ---- ---- 49.70 +1.60 48.10 2440 ---- ---- ---- ---- 48.60 +1.60 47.00 2450 ---- ---- ---- ---- 47.40 +1.50 45.90 2460 ---- ---- ---- ---- 46.40 +1.60 44.80 2470 ---- ---- ---- ---- 45.30 +1.50 43.80 2475 ---- ---- ---- ---- 44.80 +1.50 43.30 2480 ---- ---- ---- ---- 44.30 +1.50 42.80 2490 ---- ---- ---- ---- 43.30 +1.40 41.90 2500 ---- ---- ---- ---- 42.30 +1.30 41.00 2525 ---- ---- ---- ---- 40.10 +1.30 38.80 2550 ---- ---- ---- ---- 38.00 +1.20 36.80 2575 ---- ---- ---- ---- 36.10 +1.20 34.90 2600 ---- ---- ---- ---- 34.30 +1.10 33.20 2625 ---- ---- ---- ---- 32.70 +1.10 31.60 2650 ---- ---- ---- ---- 31.10 +1.00 30.10 2675 ---- ---- ---- ---- 29.70 +.90 28.80 2700 ---- ---- ---- ---- 28.40 +.90 27.50 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1137.80 +7.70 1130.10 975 ---- ---- ---- ---- 1112.80 +7.70 1105.10 1000 ---- ---- ---- ---- 1087.80 +7.70 1080.10 1025 ---- ---- ---- ---- 1062.80 +7.70 1055.10 1050 ---- ---- ---- ---- 1037.80 +7.70 1030.10 1075 ---- ---- ---- ---- 1012.80 +7.70 1005.10 1100 ---- ---- ---- ---- 987.80 +7.70 980.10 1125 ---- ---- ---- ---- 962.80 +7.70 955.10 1130 ---- ---- ---- ---- 957.80 +7.70 950.10 1140 ---- ---- ---- ---- 947.80 +7.70 940.10 1150 ---- ---- ---- ---- 937.80 +7.70 930.10 1160 ---- ---- ---- ---- 927.80 +7.70 920.10 1170 ---- ---- ---- ---- 917.80 +7.70 910.10 1175 ---- ---- ---- ---- 912.80 +7.70 905.10 1180 ---- ---- ---- ---- 907.80 +7.70 900.10 1190 ---- ---- ---- ---- 897.80 +7.70 890.10 1200 ---- ---- ---- ---- 887.80 +7.70 880.10 1210 ---- ---- ---- ---- 877.80 +7.70 870.10 1220 ---- ---- ---- ---- 867.80 +7.70 860.10 1225 ---- ---- ---- ---- 862.80 +7.70 855.10 1230 ---- ---- ---- ---- 857.80 +7.70 850.10 1235 ---- ---- ---- ---- 852.80 +7.70 845.10 1240 ---- ---- ---- ---- 847.80 +7.70 840.10 1245 ---- ---- ---- ---- 842.80 +7.70 835.10 1250 ---- ---- ---- ---- 837.80 +7.70 830.10 1255 ---- ---- ---- ---- 832.80 +7.70 825.10 1260 ---- ---- ---- ---- 827.80 +7.70 820.10 1265 ---- ---- ---- ---- 822.80 +7.70 815.10 1270 ---- ---- ---- ---- 817.80 +7.70 810.10 1275 ---- ---- ---- ---- 812.80 +7.70 805.10 1280 ---- ---- ---- ---- 807.80 +7.70 800.10 1285 ---- ---- ---- ---- 802.80 +7.70 795.10 1290 ---- ---- ---- ---- 797.80 +7.70 790.10 1295 ---- ---- ---- ---- 792.80 +7.70 785.10 1300 ---- ---- ---- ---- 787.80 +7.70 780.10 1305 ---- ---- ---- ---- 782.80 +7.70 775.10 1310 ---- ---- ---- ---- 777.80 +7.70 770.10 1315 ---- ---- ---- ---- 772.80 +7.70 765.10 1320 ---- ---- ---- ---- 767.80 +7.70 760.10 1325 ---- ---- ---- ---- 762.80 +7.70 755.10 1330 ---- ---- ---- ---- 757.80 +7.70 750.10 1335 ---- ---- ---- ---- 752.80 +7.70 745.10 1340 ---- ---- ---- ---- 747.80 +7.70 740.10 1345 ---- ---- ---- ---- 742.80 +7.70 735.10 1350 ---- ---- ---- ---- 737.80 +7.70 730.10 1355 ---- ---- ---- ---- 732.80 +7.70 725.10 1360 ---- ---- ---- ---- 727.80 +7.70 720.10 1365 ---- ---- ---- ---- 722.80 +7.70 715.10 1370 ---- ---- ---- ---- 717.80 +7.70 710.10 1375 ---- ---- ---- ---- 712.80 +7.70 705.10 1380 ---- ---- ---- ---- 707.80 +7.70 700.10 1385 ---- ---- ---- ---- 702.80 +7.70 695.10 1390 ---- ---- ---- ---- 697.80 +7.70 690.10 1395 ---- ---- ---- ---- 692.80 +7.70 685.10 1400 ---- ---- ---- ---- 687.80 +7.70 680.10 1405 ---- ---- ---- ---- 682.80 +7.70 675.10 1410 ---- ---- ---- ---- 677.80 +7.70 670.10 1415 ---- ---- ---- ---- 672.80 +7.70 665.10 1420 ---- ---- ---- ---- 667.80 +7.70 660.10 1425 ---- ---- ---- ---- 662.80 +7.70 655.10 1430 ---- ---- ---- ---- 657.80 +7.70 650.10 1435 ---- ---- ---- ---- 652.80 +7.70 645.10 1440 ---- ---- ---- ---- 647.80 +7.70 640.10 1445 ---- ---- ---- ---- 642.80 +7.70 635.10 1450 ---- ---- ---- ---- 637.80 +7.70 630.10 1455 ---- ---- ---- ---- 632.80 +7.70 625.10 1460 ---- ---- ---- ---- 627.80 +7.70 620.10 1465 ---- ---- ---- ---- 622.80 +7.70 615.10 1470 ---- ---- ---- ---- 617.80 +7.70 610.10 1475 ---- ---- ---- ---- 612.80 +7.70 605.10 1480 ---- ---- ---- ---- 607.80 +7.70 600.10 1485 ---- ---- ---- ---- 602.80 +7.70 595.10 1490 ---- ---- ---- ---- 597.80 +7.70 590.10 1495 ---- ---- ---- ---- 592.80 +7.70 585.10 1500 ---- ---- ---- ---- 587.80 +7.70 580.10 1505 ---- ---- ---- ---- 582.80 +7.70 575.10 1510 ---- ---- ---- ---- 577.80 +7.70 570.10 1515 ---- ---- ---- ---- 572.80 +7.70 565.10 1520 ---- ---- ---- ---- 567.80 +7.70 560.10 1525 ---- ---- ---- ---- 562.80 +7.70 555.10 1530 ---- ---- ---- ---- 557.80 +7.70 550.10 1535 ---- ---- ---- ---- 552.80 +7.70 545.10 1540 ---- ---- ---- ---- 547.80 +7.70 540.10 1545 ---- ---- ---- ---- 542.80 +7.70 535.10 1550 ---- ---- ---- ---- 537.80 +7.70 530.10 1555 ---- ---- ---- ---- 532.80 +7.70 525.10 1560 ---- ---- ---- ---- 527.80 +7.70 520.10 1565 ---- ---- ---- ---- 522.80 +7.70 515.10 1570 ---- ---- ---- ---- 517.80 +7.60 510.20 1575 ---- ---- ---- ---- 512.90 +7.60 505.30 1580 ---- ---- ---- ---- 507.90 +7.50 500.40 1585 ---- ---- ---- ---- 503.00 +7.50 495.50 1590 ---- ---- ---- ---- 498.10 +7.50 490.60 1595 ---- ---- ---- ---- 493.20 +7.50 485.70 1600 ---- ---- ---- ---- 488.40 +7.50 480.90 1605 ---- ---- ---- ---- 483.50 +7.40 476.10 1610 ---- ---- ---- ---- 478.70 +7.40 471.30 1615 ---- ---- ---- ---- 473.90 +7.40 466.50 1620 ---- ---- ---- ---- 469.10 +7.40 461.70 1625 ---- ---- ---- ---- 464.30 +7.30 457.00 1630 ---- ---- ---- ---- 459.60 +7.30 452.30 1635 ---- ---- ---- ---- 454.80 +7.20 447.60 1640 ---- ---- ---- ---- 450.10 +7.20 442.90 1645 ---- ---- ---- ---- 445.40 +7.20 438.20 1650 ---- ---- ---- ---- 440.80 +7.20 433.60 1655 ---- ---- ---- ---- 436.10 +7.10 429.00 1660 ---- ---- ---- ---- 431.50 +7.10 424.40 1665 ---- ---- ---- ---- 426.90 +7.10 419.80 1670 ---- ---- ---- ---- 422.30 +7.10 415.20 1675 ---- ---- ---- ---- 417.70 +7.00 410.70 1680 ---- ---- ---- ---- 413.10 +7.00 406.10 1685 ---- ---- ---- ---- 408.60 +7.00 401.60 1690 ---- ---- ---- ---- 404.10 +7.00 397.10 1695 ---- ---- ---- ---- 399.60 +6.90 392.70 1700 ---- ---- ---- ---- 395.10 +6.90 388.20 1705 ---- ---- ---- ---- 390.60 +6.80 383.80 1710 ---- ---- ---- ---- 386.20 +6.80 379.40 1715 ---- ---- ---- ---- 381.70 +6.70 375.00 1720 ---- ---- ---- ---- 377.30 +6.70 370.60 1725 ---- ---- ---- ---- 373.00 +6.80 366.20 1730 ---- ---- ---- ---- 368.60 +6.70 361.90 1735 ---- ---- ---- ---- 364.30 +6.70 357.60 1740 ---- ---- ---- ---- 359.90 +6.60 353.30 1745 ---- ---- ---- ---- 355.60 +6.60 349.00 1750 ---- ---- ---- ---- 351.30 +6.50 344.80 1755 ---- ---- ---- ---- 347.10 +6.50 340.60 1760 ---- ---- ---- ---- 342.80 +6.50 336.30 1765 ---- ---- ---- ---- 338.60 +6.40 332.20 1770 ---- ---- ---- ---- 334.40 +6.40 328.00 1775 ---- ---- ---- ---- 330.20 +6.30 323.90 1780 ---- ---- ---- ---- 326.10 +6.40 319.70 1785 ---- ---- ---- ---- 322.00 +6.40 315.60 1790 ---- ---- ---- ---- 317.80 +6.30 311.50 1795 ---- ---- ---- ---- 313.80 +6.30 307.50 1800 ---- ---- ---- ---- 309.70 +6.20 303.50 1805 ---- ---- ---- ---- 305.60 +6.20 299.40 1810 ---- ---- ---- ---- 301.60 +6.10 295.50 1815 ---- ---- ---- ---- 297.60 +6.10 291.50 1820 ---- ---- ---- ---- 293.60 +6.00 287.60 1825 ---- ---- ---- ---- 289.70 +6.10 283.60 1830 ---- ---- ---- ---- 285.80 +6.00 279.80 1835 ---- ---- ---- ---- 281.90 +6.00 275.90 1840 ---- ---- ---- ---- 278.00 +5.90 272.10 1845 ---- ---- ---- ---- 274.20 +5.90 268.30 1850 ---- ---- ---- ---- 270.40 +5.90 264.50 1855 ---- ---- ---- ---- 266.60 +5.80 260.80 1860 ---- ---- ---- ---- 262.80 +5.80 257.00 1865 ---- ---- ---- ---- 259.10 +5.70 253.40 1870 ---- ---- ---- ---- 255.40 +5.70 249.70 1875 ---- ---- ---- ---- 251.80 +5.70 246.10 1880 ---- ---- ---- ---- 248.20 +5.70 242.50 1885 ---- ---- ---- ---- 244.60 +5.60 239.00 1890 ---- ---- ---- ---- 241.00 +5.50 235.50 1895 ---- ---- ---- ---- 237.50 +5.50 232.00 1900 ---- ---- ---- ---- 234.00 +5.40 228.60 1905 ---- ---- ---- ---- 230.60 +5.40 225.20 1910 ---- ---- ---- ---- 227.20 +5.40 221.80 1915 ---- ---- ---- ---- 223.90 +5.40 218.50 1920 ---- ---- ---- ---- 220.50 +5.20 215.30 1925 ---- ---- ---- ---- 217.20 +5.20 212.00 1930 ---- ---- ---- ---- 214.00 +5.20 208.80 1935 ---- ---- ---- ---- 210.80 +5.20 205.60 1940 ---- ---- ---- ---- 207.60 +5.10 202.50 1945 ---- ---- ---- ---- 204.50 +5.10 199.40 1950 ---- ---- ---- ---- 201.40 +5.00 196.40 1955 ---- ---- ---- ---- 198.30 +4.90 193.40 1960 ---- ---- ---- ---- 195.30 +4.90 190.40 1965 ---- ---- ---- ---- 192.30 +4.90 187.40 1970 ---- ---- ---- ---- 189.40 +4.80 184.60 1975 ---- ---- ---- ---- 186.50 +4.80 181.70 1980 ---- ---- ---- ---- 183.60 +4.70 178.90 1985 ---- ---- ---- ---- 180.80 +4.70 176.10 1990 ---- ---- ---- ---- 178.00 +4.60 173.40 1995 ---- ---- ---- ---- 175.30 +4.60 170.70 2000 ---- ---- ---- ---- 172.60 +4.50 168.10 258 2005 ---- ---- ---- ---- 170.00 +4.50 165.50 2010 ---- ---- ---- ---- 167.40 +4.50 162.90 2015 ---- ---- ---- ---- 164.90 +4.40 160.50 2020 ---- ---- ---- ---- 162.40 +4.40 158.00 1 2025 ---- ---- ---- ---- 160.00 +4.30 155.70 2030 ---- ---- ---- ---- 157.60 +4.30 153.30 2035 ---- ---- ---- ---- 155.30 +4.20 151.10 2040 ---- ---- ---- ---- 153.10 +4.20 148.90 2045 ---- ---- ---- ---- 150.90 +4.10 146.80 2050 ---- ---- ---- ---- 148.80 +4.10 144.70 2055 ---- ---- ---- ---- 146.70 +4.00 142.70 2060 ---- ---- ---- ---- 144.70 +4.00 140.70 2065 ---- ---- ---- ---- 142.80 +4.00 138.80 2070 ---- ---- ---- ---- 140.90 +3.90 137.00 2075 ---- ---- ---- ---- 139.00 +3.80 135.20 2080 ---- ---- ---- ---- 137.20 +3.80 133.40 2085 ---- ---- ---- ---- 135.40 +3.80 131.60 2090 ---- ---- ---- ---- 133.70 +3.80 129.90 2095 ---- ---- ---- ---- 131.90 +3.70 128.20 2100 ---- 132.00B ---- 128.60B 130.20 +3.60 126.60 470 2105 ---- ---- ---- ---- 128.50 +3.60 124.90 2110 ---- ---- ---- ---- 126.90 +3.60 123.30 2115 ---- ---- ---- ---- 125.20 +3.60 121.60 2120 ---- ---- ---- ---- 123.60 +3.60 120.00 2125 ---- ---- ---- ---- 121.90 +3.50 118.40 2130 ---- ---- ---- ---- 120.30 +3.40 116.90 2135 ---- ---- ---- ---- 118.70 +3.40 115.30 2140 ---- ---- ---- ---- 117.10 +3.30 113.80 2145 ---- ---- ---- ---- 115.60 +3.40 112.20 2150 ---- ---- ---- ---- 114.00 +3.30 110.70 600 2155 ---- ---- ---- ---- 112.50 +3.30 109.20 2160 ---- ---- ---- ---- 111.00 +3.30 107.70 2165 ---- ---- ---- ---- 109.40 +3.20 106.20 2170 ---- ---- ---- ---- 108.00 +3.20 104.80 2175 ---- ---- ---- ---- 106.50 +3.20 103.30 2180 ---- ---- ---- ---- 105.00 +3.10 101.90 2185 ---- ---- ---- ---- 103.60 +3.10 100.50 2190 ---- ---- ---- ---- 102.10 +3.00 99.10 2195 ---- ---- ---- ---- 100.70 +3.00 97.70 2200 ---- ---- ---- ---- 99.30 +2.90 96.40 2205 ---- ---- ---- ---- 97.90 +2.90 95.00 2210 ---- ---- ---- ---- 96.60 +2.90 93.70 2215 ---- ---- ---- ---- 95.20 +2.90 92.30 2220 ---- ---- ---- ---- 93.90 +2.90 91.00 2225 ---- ---- ---- ---- 92.60 +2.90 89.70 2230 ---- ---- ---- ---- 91.30 +2.80 88.50 2235 ---- ---- ---- ---- 90.00 +2.80 87.20 2240 ---- ---- ---- ---- 88.70 +2.70 86.00 2245 ---- ---- ---- ---- 87.40 +2.70 84.70 2250 ---- ---- ---- ---- 86.20 +2.70 83.50 2255 ---- ---- ---- ---- 85.00 +2.70 82.30 2260 ---- ---- ---- ---- 83.80 +2.70 81.10 2265 ---- ---- ---- ---- 82.60 +2.60 80.00 2270 ---- ---- ---- ---- 81.40 +2.60 78.80 2275 ---- ---- ---- ---- 80.20 +2.50 77.70 2280 ---- ---- ---- ---- 79.10 +2.50 76.60 2285 ---- ---- ---- ---- 77.90 +2.40 75.50 2290 ---- ---- ---- ---- 76.80 +2.40 74.40 2295 ---- ---- ---- ---- 75.70 +2.40 73.30 2300 ---- ---- ---- ---- 74.60 +2.30 72.30 2 2305 ---- ---- ---- ---- 73.60 +2.40 71.20 2310 ---- ---- ---- ---- 72.50 +2.30 70.20 2315 ---- ---- ---- ---- 71.50 +2.30 69.20 2320 ---- ---- ---- ---- 70.50 +2.30 68.20 2325 ---- ---- ---- ---- 69.50 +2.20 67.30 2330 ---- ---- ---- ---- 68.50 +2.20 66.30 2335 ---- ---- ---- ---- 67.50 +2.10 65.40 2340 ---- ---- ---- ---- 66.60 +2.10 64.50 2345 ---- ---- ---- ---- 65.60 +2.00 63.60 2350 ---- 65.00B ---- 63.40B 64.70 +2.00 62.70 60 2355 ---- ---- ---- ---- 63.80 +2.00 61.80 2360 ---- ---- ---- ---- 62.90 +1.90 61.00 2365 ---- ---- ---- ---- 62.00 +1.90 60.10 2370 ---- ---- ---- ---- 61.20 +1.90 59.30 2375 ---- ---- ---- ---- 60.30 +1.80 58.50 2380 ---- ---- ---- ---- 59.50 +1.80 57.70 2385 ---- ---- ---- ---- 58.70 +1.80 56.90 2390 ---- ---- ---- ---- 57.90 +1.70 56.20 2395 ---- ---- ---- ---- 57.10 +1.70 55.40 2400 ---- ---- ---- ---- 56.40 +1.70 54.70 82 2410 ---- ---- ---- ---- 54.90 +1.60 53.30 2420 ---- ---- ---- ---- 53.40 +1.50 51.90 2425 ---- ---- ---- ---- 52.70 +1.50 51.20 2430 ---- ---- ---- ---- 52.00 +1.40 50.60 2440 ---- ---- ---- ---- 50.70 +1.40 49.30 2450 ---- ---- ---- ---- 49.40 +1.30 48.10 2460 ---- ---- ---- ---- 48.20 +1.30 46.90 2470 ---- ---- ---- ---- 47.00 +1.20 45.80 2475 ---- ---- ---- ---- 46.40 +1.20 45.20 2480 ---- ---- ---- ---- 45.80 +1.10 44.70 2490 ---- ---- ---- ---- 44.70 +1.10 43.60 2500 ---- ---- ---- ---- 43.60 +1.00 42.60 5764 2525 ---- ---- ---- ---- 41.10 +.80 40.30 2550 ---- ---- ---- ---- 38.80 +.70 38.10 2575 ---- ---- ---- ---- 36.70 +.50 36.20 2600 ---- ---- ---- ---- 34.70 +.30 34.40 2625 ---- ---- ---- ---- 33.00 +.30 32.70 2650 ---- ---- ---- ---- 31.30 .00 31.30 150 2675 ---- ---- ---- ---- 29.90 .00 29.90 2700 ---- ---- ---- ---- 28.50 -.10 28.60 750 3000 ---- ---- 18.50A 18.50A 18.10 -.90 19.00 2879 3450 ---- ---- ---- ---- 11.10 -.70 11.80 3475 ---- ---- ---- ---- 10.90 -.60 11.50 3500 ---- ---- ---- ---- 10.70 -.50 11.20 4 4000 ---- ---- ---- ---- 7.60 +.20 7.40 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 504.50 +7.50 497.00 1625 ---- ---- ---- ---- 480.40 +7.30 473.10 1650 ---- ---- ---- ---- 456.80 +7.10 449.70 1675 ---- ---- ---- ---- 433.70 +7.00 426.70 1700 ---- ---- ---- ---- 411.10 +6.90 404.20 1725 ---- ---- ---- ---- 389.00 +6.80 382.20 1750 ---- ---- ---- ---- 367.30 +6.60 360.70 1775 ---- ---- ---- ---- 346.20 +6.40 339.80 1780 ---- ---- ---- ---- 342.00 +6.40 335.60 1790 ---- ---- ---- ---- 333.70 +6.30 327.40 1800 ---- ---- ---- ---- 325.60 +6.30 319.30 1810 ---- ---- ---- ---- 317.50 +6.20 311.30 1820 ---- ---- ---- ---- 309.50 +6.20 303.30 1825 ---- ---- ---- ---- 305.50 +6.10 299.40 1830 ---- ---- ---- ---- 301.50 +6.00 295.50 1840 ---- ---- ---- ---- 293.70 +6.00 287.70 1850 ---- ---- ---- ---- 286.00 +5.90 280.10 1860 ---- ---- ---- ---- 278.40 +5.80 272.60 1870 ---- ---- ---- ---- 270.90 +5.80 265.10 1875 ---- ---- ---- ---- 267.20 +5.70 261.50 1880 ---- ---- ---- ---- 263.50 +5.70 257.80 1885 ---- ---- ---- ---- 259.90 +5.70 254.20 1890 ---- ---- ---- ---- 256.20 +5.60 250.60 1895 ---- ---- ---- ---- 252.70 +5.60 247.10 1900 ---- ---- ---- ---- 249.10 +5.50 243.60 1905 ---- ---- ---- ---- 245.60 +5.50 240.10 1910 ---- ---- ---- ---- 242.10 +5.40 236.70 1915 ---- ---- ---- ---- 238.70 +5.40 233.30 1920 ---- ---- ---- ---- 235.30 +5.40 229.90 1925 ---- ---- ---- ---- 231.90 +5.30 226.60 1930 ---- ---- ---- ---- 228.60 +5.30 223.30 1935 ---- ---- ---- ---- 225.30 +5.30 220.00 1940 ---- ---- ---- ---- 222.00 +5.20 216.80 1945 ---- ---- ---- ---- 218.80 +5.20 213.60 1950 ---- ---- ---- ---- 215.60 +5.10 210.50 1955 ---- ---- ---- ---- 212.50 +5.10 207.40 1960 ---- ---- ---- ---- 209.40 +5.10 204.30 1965 ---- ---- ---- ---- 206.30 +5.00 201.30 1970 ---- ---- ---- ---- 203.30 +5.00 198.30 1975 ---- ---- ---- ---- 200.30 +4.90 195.40 1980 ---- ---- ---- ---- 197.30 +4.80 192.50 1985 ---- ---- ---- ---- 194.40 +4.80 189.60 1990 ---- ---- ---- ---- 191.50 +4.70 186.80 1995 ---- ---- ---- ---- 188.70 +4.70 184.00 2000 ---- ---- ---- ---- 185.90 +4.70 181.20 2005 ---- ---- ---- ---- 183.10 +4.60 178.50 2010 ---- ---- ---- ---- 180.40 +4.60 175.80 2015 ---- ---- ---- ---- 177.70 +4.50 173.20 2020 ---- ---- ---- ---- 175.10 +4.50 170.60 2025 ---- ---- ---- ---- 172.50 +4.50 168.00 2030 ---- ---- ---- ---- 169.90 +4.40 165.50 2035 ---- ---- ---- ---- 167.40 +4.40 163.00 2040 ---- ---- ---- ---- 164.90 +4.30 160.60 2045 ---- ---- ---- ---- 162.40 +4.30 158.10 2050 ---- ---- ---- ---- 160.00 +4.20 155.80 2055 ---- ---- ---- ---- 157.60 +4.20 153.40 2060 ---- ---- ---- ---- 155.30 +4.20 151.10 2065 ---- ---- ---- ---- 152.90 +4.10 148.80 2070 ---- ---- ---- ---- 150.70 +4.10 146.60 2075 ---- ---- ---- ---- 148.40 +4.00 144.40 2080 ---- ---- ---- ---- 146.20 +3.90 142.30 2085 ---- ---- ---- ---- 144.10 +3.90 140.20 2090 ---- ---- ---- ---- 142.00 +3.90 138.10 2095 ---- ---- ---- ---- 139.90 +3.90 136.00 2100 ---- ---- ---- ---- 137.80 +3.80 134.00 2105 ---- ---- ---- ---- 135.80 +3.70 132.10 2110 ---- ---- ---- ---- 133.90 +3.80 130.10 2115 ---- ---- ---- ---- 131.90 +3.70 128.20 2120 ---- ---- ---- ---- 130.00 +3.60 126.40 2125 ---- ---- ---- ---- 128.20 +3.60 124.60 2130 ---- ---- ---- ---- 126.30 +3.50 122.80 2135 ---- ---- ---- ---- 124.50 +3.50 121.00 2140 ---- ---- ---- ---- 122.80 +3.50 119.30 2145 ---- ---- ---- ---- 121.00 +3.40 117.60 2150 ---- ---- ---- ---- 119.30 +3.40 115.90 2155 ---- ---- ---- ---- 117.70 +3.40 114.30 2160 ---- ---- ---- ---- 116.00 +3.30 112.70 2165 ---- ---- ---- ---- 114.40 +3.20 111.20 2170 ---- ---- ---- ---- 112.90 +3.30 109.60 2175 ---- ---- ---- ---- 111.30 +3.20 108.10 2180 ---- ---- ---- ---- 109.80 +3.20 106.60 2185 ---- ---- ---- ---- 108.30 +3.10 105.20 2190 ---- ---- ---- ---- 106.90 +3.10 103.80 2195 ---- ---- ---- ---- 105.40 +3.00 102.40 2200 ---- ---- ---- ---- 104.00 +3.00 101.00 2205 ---- ---- ---- ---- 102.70 +3.00 99.70 2210 ---- ---- ---- ---- 101.30 +3.00 98.30 2215 ---- ---- ---- ---- 100.00 +3.00 97.00 2220 ---- ---- ---- ---- 98.70 +2.90 95.80 2225 ---- ---- ---- ---- 97.40 +2.90 94.50 2230 ---- ---- ---- ---- 96.10 +2.80 93.30 2235 ---- ---- ---- ---- 94.90 +2.80 92.10 2240 ---- ---- ---- ---- 93.70 +2.80 90.90 2245 ---- ---- ---- ---- 92.50 +2.80 89.70 2250 ---- ---- ---- ---- 91.30 +2.70 88.60 2255 ---- ---- ---- ---- 90.20 +2.70 87.50 2260 ---- ---- ---- ---- 89.00 +2.60 86.40 2265 ---- ---- ---- ---- 87.90 +2.60 85.30 2270 ---- ---- ---- ---- 86.80 +2.60 84.20 2275 ---- ---- ---- ---- 85.80 +2.60 83.20 2280 ---- ---- ---- ---- 84.70 +2.50 82.20 2285 ---- ---- ---- ---- 83.70 +2.50 81.20 2290 ---- ---- ---- ---- 82.60 +2.40 80.20 2295 ---- ---- ---- ---- 81.60 +2.40 79.20 2300 ---- ---- ---- ---- 80.70 +2.50 78.20 2305 ---- ---- ---- ---- 79.70 +2.40 77.30 2310 ---- ---- ---- ---- 78.70 +2.30 76.40 2315 ---- ---- ---- ---- 77.80 +2.30 75.50 2320 ---- ---- ---- ---- 76.90 +2.30 74.60 2325 ---- ---- ---- ---- 76.00 +2.30 73.70 2330 ---- ---- ---- ---- 75.10 +2.30 72.80 2335 ---- ---- ---- ---- 74.20 +2.20 72.00 2340 ---- ---- ---- ---- 73.30 +2.20 71.10 2345 ---- ---- ---- ---- 72.50 +2.20 70.30 2350 ---- ---- ---- ---- 71.60 +2.10 69.50 2355 ---- ---- ---- ---- 70.80 +2.10 68.70 2360 ---- ---- ---- ---- 70.00 +2.10 67.90 2365 ---- ---- ---- ---- 69.20 +2.10 67.10 2370 ---- ---- ---- ---- 68.40 +2.00 66.40 2375 ---- ---- ---- ---- 67.60 +2.00 65.60 2380 ---- ---- ---- ---- 66.90 +2.00 64.90 2385 ---- ---- ---- ---- 66.10 +2.00 64.10 2390 ---- ---- ---- ---- 65.40 +2.00 63.40 2395 ---- ---- ---- ---- 64.70 +2.00 62.70 2400 ---- ---- ---- ---- 64.00 +2.00 62.00 2405 ---- ---- ---- ---- 63.30 +2.00 61.30 2410 ---- ---- ---- ---- 62.60 +1.90 60.70 2420 ---- ---- ---- ---- 61.20 +1.80 59.40 2425 ---- ---- ---- ---- 60.50 +1.80 58.70 2430 ---- ---- ---- ---- 59.90 +1.80 58.10 2440 ---- ---- ---- ---- 58.60 +1.70 56.90 2450 ---- ---- ---- ---- 57.40 +1.70 55.70 2460 ---- ---- ---- ---- 56.20 +1.70 54.50 2470 ---- ---- ---- ---- 55.00 +1.60 53.40 2475 ---- ---- ---- ---- 54.50 +1.70 52.80 2480 ---- ---- ---- ---- 53.90 +1.60 52.30 2490 ---- ---- ---- ---- 52.80 +1.60 51.20 2500 ---- ---- ---- ---- 51.80 +1.60 50.20 2510 ---- ---- ---- ---- 50.80 +1.60 49.20 2525 ---- ---- ---- ---- 49.30 +1.50 47.80 2550 ---- ---- ---- ---- 47.00 +1.50 45.50 2575 ---- ---- ---- ---- 44.80 +1.30 43.50 2600 ---- ---- ---- ---- 42.80 +1.30 41.50 2625 ---- ---- ---- ---- 41.00 +1.30 39.70 2650 ---- ---- ---- ---- 39.30 +1.20 38.10 2675 ---- ---- ---- ---- 37.70 +1.20 36.50 2700 ---- ---- ---- ---- 36.20 +1.10 35.10 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 504.90 +7.40 497.50 1625 ---- ---- ---- ---- 481.00 +7.20 473.80 1650 ---- ---- ---- ---- 457.70 +7.20 450.50 1675 ---- ---- ---- ---- 434.80 +7.00 427.80 1700 ---- ---- ---- ---- 412.40 +6.90 405.50 1725 ---- ---- ---- ---- 390.40 +6.70 383.70 1750 ---- ---- ---- ---- 369.00 +6.50 362.50 1775 ---- ---- ---- ---- 348.10 +6.40 341.70 1780 ---- ---- ---- ---- 344.00 +6.40 337.60 1790 ---- ---- ---- ---- 335.80 +6.30 329.50 1800 ---- ---- ---- ---- 327.70 +6.20 321.50 1810 ---- ---- ---- ---- 319.70 +6.20 313.50 1820 ---- ---- ---- ---- 311.70 +6.00 305.70 1825 ---- ---- ---- ---- 307.80 +6.00 301.80 1830 ---- ---- ---- ---- 303.90 +6.00 297.90 1840 ---- ---- ---- ---- 296.10 +5.90 290.20 1850 ---- ---- ---- ---- 288.50 +5.90 282.60 1860 ---- ---- ---- ---- 281.00 +5.80 275.20 1870 ---- ---- ---- ---- 273.50 +5.70 267.80 1880 ---- ---- ---- ---- 266.20 +5.60 260.60 1885 ---- ---- ---- ---- 262.60 +5.60 257.00 1890 ---- ---- ---- ---- 259.00 +5.50 253.50 1895 ---- ---- ---- ---- 255.50 +5.50 250.00 1900 ---- ---- ---- ---- 252.00 +5.50 246.50 1905 ---- ---- ---- ---- 248.50 +5.40 243.10 1910 ---- ---- ---- ---- 245.10 +5.40 239.70 1915 ---- ---- ---- ---- 241.70 +5.40 236.30 1920 ---- ---- ---- ---- 238.30 +5.30 233.00 1925 ---- ---- ---- ---- 235.00 +5.30 229.70 1930 ---- ---- ---- ---- 231.70 +5.30 226.40 1935 ---- ---- ---- ---- 228.40 +5.20 223.20 1940 ---- ---- ---- ---- 225.20 +5.20 220.00 1945 ---- ---- ---- ---- 222.00 +5.10 216.90 1950 ---- ---- ---- ---- 218.80 +5.00 213.80 1955 ---- ---- ---- ---- 215.70 +5.00 210.70 1960 ---- ---- ---- ---- 212.70 +5.00 207.70 1965 ---- ---- ---- ---- 209.60 +4.90 204.70 1970 ---- ---- ---- ---- 206.60 +4.90 201.70 1975 ---- ---- ---- ---- 203.70 +4.90 198.80 1980 ---- ---- ---- ---- 200.80 +4.90 195.90 1985 ---- ---- ---- ---- 197.90 +4.80 193.10 1990 ---- ---- ---- ---- 195.00 +4.70 190.30 1995 ---- ---- ---- ---- 192.20 +4.70 187.50 2000 ---- ---- ---- ---- 189.50 +4.70 184.80 2005 ---- ---- ---- ---- 186.70 +4.60 182.10 2010 ---- ---- ---- ---- 184.00 +4.50 179.50 2015 ---- ---- ---- ---- 181.40 +4.50 176.90 2020 ---- ---- ---- ---- 178.80 +4.50 174.30 2025 ---- ---- ---- ---- 176.20 +4.50 171.70 2030 ---- ---- ---- ---- 173.60 +4.40 169.20 2035 ---- ---- ---- ---- 171.10 +4.30 166.80 2040 ---- ---- ---- ---- 168.60 +4.30 164.30 2045 ---- ---- ---- ---- 166.20 +4.30 161.90 2050 ---- ---- ---- ---- 163.80 +4.20 159.60 2055 ---- ---- ---- ---- 161.40 +4.10 157.30 2060 ---- ---- ---- ---- 159.10 +4.10 155.00 2065 ---- ---- ---- ---- 156.80 +4.10 152.70 2070 ---- ---- ---- ---- 154.60 +4.10 150.50 2075 ---- ---- ---- ---- 152.40 +4.10 148.30 2080 ---- ---- ---- ---- 150.20 +4.00 146.20 2085 ---- ---- ---- ---- 148.00 +3.90 144.10 2090 ---- ---- ---- ---- 145.90 +3.90 142.00 2095 ---- ---- ---- ---- 143.90 +3.90 140.00 2100 ---- ---- ---- ---- 141.80 +3.80 138.00 2105 ---- ---- ---- ---- 139.90 +3.80 136.10 2110 ---- ---- ---- ---- 137.90 +3.70 134.20 2115 ---- ---- ---- ---- 136.00 +3.70 132.30 2120 ---- ---- ---- ---- 134.10 +3.70 130.40 2125 ---- ---- ---- ---- 132.20 +3.60 128.60 2130 ---- ---- ---- ---- 130.40 +3.50 126.90 2135 ---- ---- ---- ---- 128.60 +3.50 125.10 2140 ---- ---- ---- ---- 126.90 +3.50 123.40 2145 ---- ---- ---- ---- 125.20 +3.50 121.70 2150 ---- ---- ---- ---- 123.50 +3.40 120.10 2155 ---- ---- ---- ---- 121.80 +3.30 118.50 2160 ---- ---- ---- ---- 120.20 +3.30 116.90 2165 ---- ---- ---- ---- 118.60 +3.30 115.30 2170 ---- ---- ---- ---- 117.10 +3.30 113.80 2175 ---- ---- ---- ---- 115.50 +3.20 112.30 2180 ---- ---- ---- ---- 114.00 +3.20 110.80 2185 ---- ---- ---- ---- 112.50 +3.10 109.40 2190 ---- ---- ---- ---- 111.10 +3.10 108.00 2195 ---- ---- ---- ---- 109.70 +3.10 106.60 2200 ---- ---- ---- ---- 108.30 +3.10 105.20 2205 ---- ---- ---- ---- 106.90 +3.00 103.90 2210 ---- ---- ---- ---- 105.50 +3.00 102.50 2215 ---- ---- ---- ---- 104.20 +2.90 101.30 2220 ---- ---- ---- ---- 102.90 +2.90 100.00 2225 ---- ---- ---- ---- 101.60 +2.90 98.70 2230 ---- ---- ---- ---- 100.40 +2.90 97.50 2235 ---- ---- ---- ---- 99.20 +2.90 96.30 2240 ---- ---- ---- ---- 97.90 +2.80 95.10 2245 ---- ---- ---- ---- 96.70 +2.70 94.00 2250 ---- ---- ---- ---- 95.60 +2.80 92.80 2255 ---- ---- ---- ---- 94.40 +2.70 91.70 2260 ---- ---- ---- ---- 93.30 +2.70 90.60 2265 ---- ---- ---- ---- 92.20 +2.70 89.50 2270 ---- ---- ---- ---- 91.10 +2.60 88.50 2275 ---- ---- ---- ---- 90.00 +2.60 87.40 2280 ---- ---- ---- ---- 89.00 +2.60 86.40 2285 ---- ---- ---- ---- 87.90 +2.50 85.40 2290 ---- ---- ---- ---- 86.90 +2.50 84.40 2295 ---- ---- ---- ---- 85.90 +2.50 83.40 2300 ---- ---- ---- ---- 84.90 +2.40 82.50 2305 ---- ---- ---- ---- 84.00 +2.50 81.50 2310 ---- ---- ---- ---- 83.00 +2.40 80.60 2315 ---- ---- ---- ---- 82.10 +2.40 79.70 2320 ---- ---- ---- ---- 81.10 +2.30 78.80 2325 ---- ---- ---- ---- 80.20 +2.30 77.90 2330 ---- ---- ---- ---- 79.30 +2.30 77.00 2335 ---- ---- ---- ---- 78.40 +2.20 76.20 2340 ---- ---- ---- ---- 77.60 +2.30 75.30 2345 ---- ---- ---- ---- 76.70 +2.20 74.50 2350 ---- ---- ---- ---- 75.90 +2.20 73.70 2360 ---- ---- ---- ---- 74.20 +2.10 72.10 2370 ---- ---- ---- ---- 72.60 +2.10 70.50 2380 ---- ---- ---- ---- 71.10 +2.10 69.00 2390 ---- ---- ---- ---- 69.60 +2.10 67.50 2400 ---- ---- ---- ---- 68.10 +2.00 66.10 2410 ---- ---- ---- ---- 66.70 +1.90 64.80 2420 ---- ---- ---- ---- 65.30 +1.90 63.40 2425 ---- ---- ---- ---- 64.70 +1.90 62.80 2430 ---- ---- ---- ---- 64.00 +1.90 62.10 2440 ---- ---- ---- ---- 62.70 +1.80 60.90 2450 ---- ---- ---- ---- 61.50 +1.80 59.70 2475 ---- ---- ---- ---- 58.50 +1.70 56.80 2500 ---- ---- ---- ---- 55.80 +1.70 54.10 2525 ---- ---- ---- ---- 53.20 +1.50 51.70 2550 ---- ---- ---- ---- 50.90 +1.50 49.40 2575 ---- ---- ---- ---- 48.70 +1.50 47.20 2600 ---- ---- ---- ---- 46.60 +1.30 45.30 2625 ---- ---- ---- ---- 44.70 +1.30 43.40 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 524.20 +7.40 516.80 1625 ---- ---- ---- ---- 500.30 +7.30 493.00 1650 ---- ---- ---- ---- 476.80 +7.10 469.70 1675 ---- ---- ---- ---- 453.80 +7.00 446.80 1700 ---- ---- ---- ---- 431.30 +6.90 424.40 1725 ---- ---- ---- ---- 409.30 +6.80 402.50 1750 ---- ---- ---- ---- 387.70 +6.60 381.10 1775 ---- ---- ---- ---- 366.60 +6.40 360.20 1800 ---- ---- ---- ---- 346.10 +6.30 339.80 1810 ---- ---- ---- ---- 338.00 +6.20 331.80 1820 ---- ---- ---- ---- 330.00 +6.20 323.80 1825 ---- ---- ---- ---- 326.00 +6.10 319.90 1830 ---- ---- ---- ---- 322.00 +6.00 316.00 1840 ---- ---- ---- ---- 314.20 +6.00 308.20 1850 ---- ---- ---- ---- 306.50 +6.00 300.50 1860 ---- ---- ---- ---- 298.80 +5.90 292.90 1870 ---- ---- ---- ---- 291.20 +5.70 285.50 1880 ---- ---- ---- ---- 283.80 +5.70 278.10 1890 ---- ---- ---- ---- 276.50 +5.70 270.80 1900 ---- ---- ---- ---- 269.20 +5.50 263.70 1905 ---- ---- ---- ---- 265.70 +5.60 260.10 1910 ---- ---- ---- ---- 262.10 +5.50 256.60 1915 ---- ---- ---- ---- 258.60 +5.40 253.20 1920 ---- ---- ---- ---- 255.10 +5.40 249.70 1925 ---- ---- ---- ---- 251.70 +5.40 246.30 1930 ---- ---- ---- ---- 248.30 +5.30 243.00 1935 ---- ---- ---- ---- 244.90 +5.30 239.60 1940 ---- ---- ---- ---- 241.60 +5.30 236.30 1945 ---- ---- ---- ---- 238.30 +5.20 233.10 1950 ---- ---- ---- ---- 235.10 +5.20 229.90 1955 ---- ---- ---- ---- 231.80 +5.10 226.70 1960 ---- ---- ---- ---- 228.60 +5.10 223.50 1965 ---- ---- ---- ---- 225.50 +5.10 220.40 1970 ---- ---- ---- ---- 222.40 +5.00 217.40 1975 ---- ---- ---- ---- 219.30 +5.00 214.30 1980 ---- ---- ---- ---- 216.30 +5.00 211.30 1985 ---- ---- ---- ---- 213.30 +4.90 208.40 1990 ---- ---- ---- ---- 210.30 +4.80 205.50 1995 ---- ---- ---- ---- 207.40 +4.80 202.60 2000 ---- ---- ---- ---- 204.50 +4.80 199.70 2005 ---- ---- ---- ---- 201.70 +4.80 196.90 2010 ---- ---- ---- ---- 198.90 +4.70 194.20 2015 ---- ---- ---- ---- 196.10 +4.70 191.40 2020 ---- ---- ---- ---- 193.40 +4.70 188.70 2025 ---- ---- ---- ---- 190.70 +4.60 186.10 2030 ---- ---- ---- ---- 188.00 +4.50 183.50 2035 ---- ---- ---- ---- 185.40 +4.50 180.90 2040 ---- ---- ---- ---- 182.80 +4.50 178.30 2045 ---- ---- ---- ---- 180.20 +4.40 175.80 2050 ---- ---- ---- ---- 177.70 +4.40 173.30 2055 ---- ---- ---- ---- 175.20 +4.30 170.90 2060 ---- ---- ---- ---- 172.80 +4.30 168.50 2065 ---- ---- ---- ---- 170.30 +4.20 166.10 2070 ---- ---- ---- ---- 168.00 +4.20 163.80 2075 ---- ---- ---- ---- 165.60 +4.10 161.50 2080 ---- ---- ---- ---- 163.30 +4.10 159.20 2085 ---- ---- ---- ---- 161.10 +4.10 157.00 2090 ---- ---- ---- ---- 158.80 +4.00 154.80 2095 ---- ---- ---- ---- 156.60 +4.00 152.60 2100 ---- ---- ---- ---- 154.50 +4.00 150.50 2105 ---- ---- ---- ---- 152.40 +4.00 148.40 2110 ---- ---- ---- ---- 150.30 +3.90 146.40 2115 ---- ---- ---- ---- 148.20 +3.80 144.40 2120 ---- ---- ---- ---- 146.20 +3.80 142.40 2125 ---- ---- ---- ---- 144.30 +3.80 140.50 2130 ---- ---- ---- ---- 142.30 +3.70 138.60 2135 ---- ---- ---- ---- 140.40 +3.60 136.80 2140 ---- ---- ---- ---- 138.60 +3.70 134.90 2145 ---- ---- ---- ---- 136.80 +3.70 133.10 2150 ---- ---- ---- ---- 135.00 +3.60 131.40 2155 ---- ---- ---- ---- 133.20 +3.50 129.70 2160 ---- ---- ---- ---- 131.50 +3.50 128.00 2165 ---- ---- ---- ---- 129.80 +3.50 126.30 2170 ---- ---- ---- ---- 128.10 +3.40 124.70 2175 ---- ---- ---- ---- 126.50 +3.40 123.10 2180 ---- ---- ---- ---- 124.90 +3.40 121.50 2185 ---- ---- ---- ---- 123.30 +3.30 120.00 2190 ---- ---- ---- ---- 121.70 +3.20 118.50 2195 ---- ---- ---- ---- 120.20 +3.20 117.00 2200 ---- ---- ---- ---- 118.70 +3.20 115.50 2205 ---- ---- ---- ---- 117.20 +3.10 114.10 2210 ---- ---- ---- ---- 115.80 +3.20 112.60 2215 ---- ---- ---- ---- 114.40 +3.20 111.20 2220 ---- ---- ---- ---- 113.00 +3.10 109.90 2225 ---- ---- ---- ---- 111.60 +3.10 108.50 2230 ---- ---- ---- ---- 110.20 +3.00 107.20 2235 ---- ---- ---- ---- 108.90 +3.00 105.90 2240 ---- ---- ---- ---- 107.50 +2.90 104.60 2245 ---- ---- ---- ---- 106.20 +2.90 103.30 2250 ---- ---- ---- ---- 105.00 +2.90 102.10 2255 ---- ---- ---- ---- 103.70 +2.90 100.80 2260 ---- ---- ---- ---- 102.40 +2.80 99.60 2265 ---- ---- ---- ---- 101.20 +2.80 98.40 2270 ---- ---- ---- ---- 100.00 +2.80 97.20 2275 ---- ---- ---- ---- 98.80 +2.70 96.10 2280 ---- ---- ---- ---- 97.60 +2.70 94.90 2285 ---- ---- ---- ---- 96.50 +2.70 93.80 2290 ---- ---- ---- ---- 95.30 +2.60 92.70 2295 ---- ---- ---- ---- 94.20 +2.60 91.60 2300 ---- ---- ---- ---- 93.10 +2.60 90.50 2305 ---- ---- ---- ---- 92.00 +2.60 89.40 2310 ---- ---- ---- ---- 90.90 +2.50 88.40 2315 ---- ---- ---- ---- 89.90 +2.60 87.30 2320 ---- ---- ---- ---- 88.80 +2.50 86.30 2325 ---- ---- ---- ---- 87.80 +2.50 85.30 2330 ---- ---- ---- ---- 86.80 +2.50 84.30 2335 ---- ---- ---- ---- 85.80 +2.40 83.40 2340 ---- ---- ---- ---- 84.80 +2.40 82.40 2345 ---- ---- ---- ---- 83.80 +2.30 81.50 2350 ---- ---- ---- ---- 82.90 +2.40 80.50 2355 ---- ---- ---- ---- 81.90 +2.30 79.60 2360 ---- ---- ---- ---- 81.00 +2.30 78.70 2370 ---- ---- ---- ---- 79.20 +2.30 76.90 2380 ---- ---- ---- ---- 77.40 +2.20 75.20 2390 ---- ---- ---- ---- 75.70 +2.10 73.60 2400 ---- ---- ---- ---- 74.10 +2.10 72.00 2410 ---- ---- ---- ---- 72.50 +2.10 70.40 2420 ---- ---- ---- ---- 70.90 +2.00 68.90 2425 ---- ---- ---- ---- 70.10 +2.00 68.10 2430 ---- ---- ---- ---- 69.40 +2.00 67.40 2440 ---- ---- ---- ---- 67.90 +2.00 65.90 2450 ---- ---- ---- ---- 66.50 +1.90 64.60 2460 ---- ---- ---- ---- 65.10 +1.90 63.20 2475 ---- ---- ---- ---- 63.10 +1.90 61.20 2500 ---- ---- ---- ---- 59.90 +1.70 58.20 2525 ---- ---- ---- ---- 56.90 +1.60 55.30 2550 ---- ---- ---- ---- 54.20 +1.60 52.60 2575 ---- ---- ---- ---- 51.70 +1.50 50.20 2600 ---- ---- ---- ---- 49.30 +1.40 47.90 2625 ---- ---- ---- ---- 47.10 +1.40 45.70 2650 ---- ---- ---- ---- 45.00 +1.30 43.70 OG APR25 Gold Option CALL 1625 ---- ---- ---- ---- 500.70 +7.30 493.40 1650 ---- ---- ---- ---- 477.40 +7.10 470.30 1675 ---- ---- ---- ---- 454.60 +7.00 447.60 1700 ---- ---- ---- ---- 432.20 +6.80 425.40 1725 ---- ---- ---- ---- 410.40 +6.70 403.70 1750 ---- ---- ---- ---- 389.00 +6.50 382.50 1775 ---- ---- ---- ---- 368.10 +6.40 361.70 1800 ---- ---- ---- ---- 347.70 +6.20 341.50 1820 ---- ---- ---- ---- 331.80 +6.10 325.70 1825 ---- ---- ---- ---- 327.90 +6.10 321.80 1830 ---- ---- ---- ---- 324.00 +6.10 317.90 1840 ---- ---- ---- ---- 316.20 +5.90 310.30 1850 ---- ---- ---- ---- 308.50 +5.80 302.70 1860 ---- ---- ---- ---- 301.00 +5.90 295.10 1870 ---- ---- ---- ---- 293.50 +5.80 287.70 1880 ---- ---- ---- ---- 286.10 +5.70 280.40 1890 ---- ---- ---- ---- 278.80 +5.60 273.20 1900 ---- ---- ---- ---- 271.70 +5.60 266.10 1910 ---- ---- ---- ---- 264.60 +5.40 259.20 1915 ---- ---- ---- ---- 261.20 ---- ---- 1920 ---- ---- ---- ---- 257.70 +5.40 252.30 1925 ---- ---- ---- ---- 254.30 +5.40 248.90 1930 ---- ---- ---- ---- 250.90 +5.30 245.60 1935 ---- ---- ---- ---- 247.60 +5.30 242.30 1940 ---- ---- ---- ---- 244.30 +5.30 239.00 1945 ---- ---- ---- ---- 241.00 +5.20 235.80 1950 ---- ---- ---- ---- 237.70 +5.10 232.60 1955 ---- ---- ---- ---- 234.50 +5.10 229.40 1960 ---- ---- ---- ---- 231.30 +5.00 226.30 1965 ---- ---- ---- ---- 228.20 +5.00 223.20 1970 ---- ---- ---- ---- 225.10 +5.00 220.10 1975 ---- ---- ---- ---- 222.10 +5.00 217.10 1980 ---- ---- ---- ---- 219.00 +4.90 214.10 1985 ---- ---- ---- ---- 216.10 +4.90 211.20 1990 ---- ---- ---- ---- 213.10 +4.80 208.30 1995 ---- ---- ---- ---- 210.20 +4.80 205.40 2000 ---- ---- ---- ---- 207.40 +4.80 202.60 2005 ---- ---- ---- ---- 204.60 +4.70 199.90 2010 ---- ---- ---- ---- 201.80 +4.70 197.10 2015 ---- ---- ---- ---- 199.10 +4.70 194.40 2020 ---- ---- ---- ---- 196.40 +4.60 191.80 2025 ---- ---- ---- ---- 193.70 +4.60 189.10 2030 ---- ---- ---- ---- 191.10 +4.60 186.50 2035 ---- ---- ---- ---- 188.40 +4.40 184.00 2040 ---- ---- ---- ---- 185.90 +4.50 181.40 2045 ---- ---- ---- ---- 183.30 +4.40 178.90 2050 ---- ---- ---- ---- 180.80 +4.30 176.50 2055 ---- ---- ---- ---- 178.40 +4.30 174.10 2060 ---- ---- ---- ---- 175.90 +4.20 171.70 2065 ---- ---- ---- ---- 173.60 +4.30 169.30 2070 ---- ---- ---- ---- 171.20 +4.20 167.00 2075 ---- ---- ---- ---- 168.90 +4.20 164.70 2080 ---- ---- ---- ---- 166.60 +4.10 162.50 2085 ---- ---- ---- ---- 164.30 +4.00 160.30 2090 ---- ---- ---- ---- 162.10 +4.00 158.10 2095 ---- ---- ---- ---- 159.90 +4.00 155.90 2100 ---- ---- ---- ---- 157.80 +4.00 153.80 2105 ---- ---- ---- ---- 155.70 +3.90 151.80 2110 ---- ---- ---- ---- 153.60 +3.90 149.70 2115 ---- ---- ---- ---- 151.60 +3.90 147.70 2120 ---- ---- ---- ---- 149.60 +3.80 145.80 2125 ---- ---- ---- ---- 147.60 +3.70 143.90 2130 ---- ---- ---- ---- 145.70 +3.70 142.00 2135 ---- ---- ---- ---- 143.80 +3.70 140.10 2140 ---- ---- ---- ---- 142.00 +3.70 138.30 2145 ---- ---- ---- ---- 140.20 +3.70 136.50 2150 ---- ---- ---- ---- 138.40 +3.60 134.80 2155 ---- ---- ---- ---- 136.60 +3.50 133.10 2160 ---- ---- ---- ---- 134.90 +3.50 131.40 2165 ---- ---- ---- ---- 133.20 +3.50 129.70 2170 ---- ---- ---- ---- 131.60 +3.50 128.10 2175 ---- ---- ---- ---- 129.90 +3.40 126.50 2180 ---- ---- ---- ---- 128.30 +3.30 125.00 2185 ---- ---- ---- ---- 126.80 +3.40 123.40 2190 ---- ---- ---- ---- 125.20 +3.30 121.90 2195 ---- ---- ---- ---- 123.70 +3.30 120.40 2200 ---- ---- ---- ---- 122.20 +3.20 119.00 2205 ---- ---- ---- ---- 120.70 +3.20 117.50 2210 ---- ---- ---- ---- 119.30 +3.20 116.10 2215 ---- ---- ---- ---- 117.90 +3.20 114.70 2220 ---- ---- ---- ---- 116.50 +3.10 113.40 2225 ---- ---- ---- ---- 115.10 +3.10 112.00 2230 ---- ---- ---- ---- 113.70 +3.00 110.70 2235 ---- ---- ---- ---- 112.40 +3.00 109.40 2240 ---- ---- ---- ---- 111.10 +3.00 108.10 2245 ---- ---- ---- ---- 109.80 +3.00 106.80 2250 ---- ---- ---- ---- 108.50 +2.90 105.60 2255 ---- ---- ---- ---- 107.20 +2.90 104.30 2260 ---- ---- ---- ---- 106.00 +2.90 103.10 2265 ---- ---- ---- ---- 104.70 +2.80 101.90 2270 ---- ---- ---- ---- 103.50 +2.80 100.70 2275 ---- ---- ---- ---- 102.30 +2.70 99.60 2280 ---- ---- ---- ---- 101.20 +2.80 98.40 2285 ---- ---- ---- ---- 100.00 +2.70 97.30 2290 ---- ---- ---- ---- 98.80 +2.60 96.20 2295 ---- ---- ---- ---- 97.70 +2.60 95.10 2300 ---- ---- ---- ---- 96.60 +2.60 94.00 2305 ---- ---- ---- ---- 95.50 +2.60 92.90 2310 ---- ---- ---- ---- 94.40 +2.50 91.90 2315 ---- ---- ---- ---- 93.40 +2.60 90.80 2320 ---- ---- ---- ---- 92.30 +2.50 89.80 2325 ---- ---- ---- ---- 91.30 +2.50 88.80 2330 ---- ---- ---- ---- 90.30 +2.50 87.80 2335 ---- ---- ---- ---- 89.30 +2.50 86.80 2340 ---- ---- ---- ---- 88.30 +2.40 85.90 2345 ---- ---- ---- ---- 87.30 +2.40 84.90 2350 ---- ---- ---- ---- 86.40 +2.40 84.00 2355 ---- ---- ---- ---- 85.40 +2.30 83.10 2360 ---- ---- ---- ---- 84.50 +2.40 82.10 2370 ---- ---- ---- ---- 82.70 +2.30 80.40 2380 ---- ---- ---- ---- 80.90 +2.30 78.60 2390 ---- ---- ---- ---- 79.20 +2.20 77.00 2400 ---- ---- ---- ---- 77.50 +2.20 75.30 2410 ---- ---- ---- ---- 75.90 +2.10 73.80 2420 ---- ---- ---- ---- 74.30 +2.10 72.20 2425 ---- ---- ---- ---- 73.50 +2.00 71.50 2430 ---- ---- ---- ---- 72.80 +2.10 70.70 2440 ---- ---- ---- ---- 71.30 +2.00 69.30 2450 ---- ---- ---- ---- 69.80 +1.90 67.90 2475 ---- ---- ---- ---- 66.40 +1.90 64.50 2500 ---- ---- ---- ---- 63.20 +1.80 61.40 2525 ---- ---- ---- ---- 60.20 +1.70 58.50 2550 ---- ---- ---- ---- 57.40 +1.60 55.80 2575 ---- ---- ---- ---- 54.80 +1.60 53.20 2600 ---- ---- ---- ---- 52.40 +1.50 50.90 2625 ---- ---- ---- ---- 50.10 +1.40 48.70 2650 ---- ---- ---- ---- 48.00 +1.40 46.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1105.70 +7.70 1098.00 1050 ---- ---- ---- ---- 1080.70 +7.70 1073.00 1075 ---- ---- ---- ---- 1055.70 +7.70 1048.00 1100 ---- ---- ---- ---- 1030.70 +7.70 1023.00 1125 ---- ---- ---- ---- 1005.70 +7.70 998.00 1150 ---- ---- ---- ---- 980.70 +7.70 973.00 1175 ---- ---- ---- ---- 955.70 +7.70 948.00 1200 ---- ---- ---- ---- 930.70 +7.70 923.00 1220 ---- ---- ---- ---- 910.70 +7.70 903.00 1225 ---- ---- ---- ---- 905.70 +7.70 898.00 1230 ---- ---- ---- ---- 900.70 +7.70 893.00 1240 ---- ---- ---- ---- 890.70 +7.70 883.00 1250 ---- ---- ---- ---- 880.70 +7.70 873.00 1260 ---- ---- ---- ---- 870.70 +7.70 863.00 1270 ---- ---- ---- ---- 860.70 +7.70 853.00 1275 ---- ---- ---- ---- 855.70 +7.70 848.00 1280 ---- ---- ---- ---- 850.70 +7.70 843.00 1290 ---- ---- ---- ---- 840.70 +7.70 833.00 1300 ---- ---- ---- ---- 830.70 +7.70 823.00 1310 ---- ---- ---- ---- 820.70 +7.70 813.00 1315 ---- ---- ---- ---- 815.70 +7.70 808.00 1320 ---- ---- ---- ---- 810.70 +7.70 803.00 1325 ---- ---- ---- ---- 805.70 +7.70 798.00 1330 ---- ---- ---- ---- 800.70 +7.70 793.00 1335 ---- ---- ---- ---- 795.70 +7.70 788.00 1340 ---- ---- ---- ---- 790.70 +7.70 783.00 1345 ---- ---- ---- ---- 785.70 +7.70 778.00 1350 ---- ---- ---- ---- 780.70 +7.70 773.00 1355 ---- ---- ---- ---- 775.70 +7.70 768.00 1360 ---- ---- ---- ---- 770.70 +7.70 763.00 1365 ---- ---- ---- ---- 765.70 +7.70 758.00 1370 ---- ---- ---- ---- 760.70 +7.70 753.00 1375 ---- ---- ---- ---- 755.70 +7.70 748.00 1380 ---- ---- ---- ---- 750.70 +7.70 743.00 1385 ---- ---- ---- ---- 745.70 +7.70 738.00 1390 ---- ---- ---- ---- 740.70 +7.70 733.00 1395 ---- ---- ---- ---- 735.70 +7.70 728.00 1400 ---- ---- ---- ---- 730.70 +7.70 723.00 1405 ---- ---- ---- ---- 725.70 +7.70 718.00 1410 ---- ---- ---- ---- 720.70 +7.70 713.00 1415 ---- ---- ---- ---- 715.70 +7.70 708.00 1420 ---- ---- ---- ---- 710.70 +7.70 703.00 1425 ---- ---- ---- ---- 705.70 +7.70 698.00 1430 ---- ---- ---- ---- 700.70 +7.70 693.00 1435 ---- ---- ---- ---- 695.70 +7.70 688.00 1440 ---- ---- ---- ---- 690.70 +7.70 683.00 1445 ---- ---- ---- ---- 685.70 +7.70 678.00 1450 ---- ---- ---- ---- 680.70 +7.70 673.00 1455 ---- ---- ---- ---- 675.70 +7.70 668.00 1460 ---- ---- ---- ---- 670.70 +7.70 663.00 1465 ---- ---- ---- ---- 665.70 +7.70 658.00 1470 ---- ---- ---- ---- 660.70 +7.70 653.00 1475 ---- ---- ---- ---- 655.70 +7.70 648.00 1480 ---- ---- ---- ---- 650.70 +7.70 643.00 1485 ---- ---- ---- ---- 645.70 +7.70 638.00 1490 ---- ---- ---- ---- 640.70 +7.70 633.00 1495 ---- ---- ---- ---- 635.70 +7.70 628.00 1500 ---- ---- ---- ---- 630.70 +7.70 623.00 1505 ---- ---- ---- ---- 625.70 +7.70 618.00 1510 ---- ---- ---- ---- 620.70 +7.70 613.00 1515 ---- ---- ---- ---- 615.70 +7.70 608.00 1520 ---- ---- ---- ---- 610.70 +7.70 603.00 1525 ---- ---- ---- ---- 605.70 +7.70 598.00 1530 ---- ---- ---- ---- 600.70 +7.70 593.00 1535 ---- ---- ---- ---- 595.70 +7.70 588.00 1540 ---- ---- ---- ---- 590.70 +7.60 583.10 1545 ---- ---- ---- ---- 585.70 +7.60 578.10 1550 ---- ---- ---- ---- 580.80 +7.60 573.20 1555 ---- ---- ---- ---- 575.90 +7.60 568.30 1560 ---- ---- ---- ---- 571.00 +7.60 563.40 1565 ---- ---- ---- ---- 566.10 +7.50 558.60 1570 ---- ---- ---- ---- 561.20 +7.50 553.70 1575 ---- ---- ---- ---- 556.40 +7.50 548.90 1580 ---- ---- ---- ---- 551.50 +7.40 544.10 1585 ---- ---- ---- ---- 546.70 +7.40 539.30 1590 ---- ---- ---- ---- 541.90 +7.30 534.60 1595 ---- ---- ---- ---- 537.20 +7.40 529.80 1600 ---- ---- ---- ---- 532.40 +7.30 525.10 1605 ---- ---- ---- ---- 527.70 +7.30 520.40 1610 ---- ---- ---- ---- 523.00 +7.30 515.70 1615 ---- ---- ---- ---- 518.30 +7.30 511.00 1620 ---- ---- ---- ---- 513.60 +7.20 506.40 1625 ---- ---- ---- ---- 508.90 +7.20 501.70 1630 ---- ---- ---- ---- 504.30 +7.20 497.10 1635 ---- ---- ---- ---- 499.60 +7.10 492.50 1640 ---- ---- ---- ---- 495.00 +7.00 488.00 1645 ---- ---- ---- ---- 490.50 +7.10 483.40 1650 ---- ---- ---- ---- 485.90 +7.00 478.90 1655 ---- ---- ---- ---- 481.30 +7.00 474.30 1660 ---- ---- ---- ---- 476.80 +7.00 469.80 1665 ---- ---- ---- ---- 472.30 +7.00 465.30 1670 ---- ---- ---- ---- 467.80 +6.90 460.90 1675 ---- ---- ---- ---- 463.30 +6.90 456.40 1680 ---- ---- ---- ---- 458.90 +6.90 452.00 1685 ---- ---- ---- ---- 454.40 +6.80 447.60 1690 ---- ---- ---- ---- 450.00 +6.80 443.20 1695 ---- ---- ---- ---- 445.60 +6.80 438.80 1700 ---- ---- ---- ---- 441.20 +6.70 434.50 1705 ---- ---- ---- ---- 436.90 +6.80 430.10 1710 ---- ---- ---- ---- 432.50 +6.70 425.80 1715 ---- ---- ---- ---- 428.20 +6.70 421.50 1720 ---- ---- ---- ---- 423.90 +6.70 417.20 1725 ---- ---- ---- ---- 419.60 +6.60 413.00 1730 ---- ---- ---- ---- 415.30 +6.60 408.70 1735 ---- ---- ---- ---- 411.10 +6.60 404.50 1740 ---- ---- ---- ---- 406.80 +6.50 400.30 1745 ---- ---- ---- ---- 402.60 +6.50 396.10 1750 ---- ---- ---- ---- 398.40 +6.40 392.00 1755 ---- ---- ---- ---- 394.20 +6.40 387.80 1760 ---- ---- ---- ---- 390.10 +6.40 383.70 1765 ---- ---- ---- ---- 385.90 +6.30 379.60 1770 ---- ---- ---- ---- 381.80 +6.30 375.50 1775 ---- ---- ---- ---- 377.70 +6.30 371.40 1780 ---- ---- ---- ---- 373.60 +6.20 367.40 1785 ---- ---- ---- ---- 369.60 +6.30 363.30 1790 ---- ---- ---- ---- 365.50 +6.20 359.30 1795 ---- ---- ---- ---- 361.50 +6.20 355.30 1800 ---- ---- ---- ---- 357.50 +6.10 351.40 1805 ---- ---- ---- ---- 353.50 +6.10 347.40 1810 ---- ---- ---- ---- 349.60 +6.10 343.50 1815 ---- ---- ---- ---- 345.60 +6.00 339.60 1820 ---- ---- ---- ---- 341.70 +6.00 335.70 1825 ---- ---- ---- ---- 337.80 +6.00 331.80 1830 ---- ---- ---- ---- 333.90 +6.00 327.90 1835 ---- ---- ---- ---- 330.10 +6.00 324.10 1840 ---- ---- ---- ---- 326.20 +5.90 320.30 1845 ---- ---- ---- ---- 322.40 +5.90 316.50 1850 ---- ---- ---- ---- 318.60 +5.80 312.80 1855 ---- ---- ---- ---- 314.80 +5.80 309.00 1860 ---- ---- ---- ---- 311.10 +5.80 305.30 1865 ---- ---- ---- ---- 307.30 +5.70 301.60 1870 ---- ---- ---- ---- 303.60 +5.70 297.90 1875 ---- ---- ---- ---- 299.90 +5.60 294.30 1880 ---- ---- ---- ---- 296.30 +5.70 290.60 1885 ---- ---- ---- ---- 292.60 +5.60 287.00 1890 ---- ---- ---- ---- 289.00 +5.50 283.50 1895 ---- ---- ---- ---- 285.50 +5.60 279.90 1900 ---- ---- ---- ---- 281.90 +5.50 276.40 1905 ---- ---- ---- ---- 278.40 +5.50 272.90 1910 ---- ---- ---- ---- 274.90 +5.40 269.50 1915 ---- ---- ---- ---- 271.40 +5.40 266.00 1920 ---- ---- ---- ---- 268.00 +5.40 262.60 1925 ---- ---- ---- ---- 264.60 +5.30 259.30 1930 ---- ---- ---- ---- 261.20 +5.20 256.00 1935 ---- ---- ---- ---- 257.90 +5.20 252.70 1940 ---- ---- ---- ---- 254.60 +5.20 249.40 1945 ---- ---- ---- ---- 251.40 +5.20 246.20 1950 ---- ---- ---- ---- 248.10 +5.10 243.00 1955 ---- ---- ---- ---- 245.00 +5.20 239.80 1960 ---- ---- ---- ---- 241.80 +5.10 236.70 1965 ---- ---- ---- ---- 238.70 +5.00 233.70 1970 ---- ---- ---- ---- 235.60 +5.00 230.60 1975 ---- ---- ---- ---- 232.60 +5.00 227.60 1980 ---- ---- ---- ---- 229.60 +5.00 224.60 1985 ---- ---- ---- ---- 226.60 +4.90 221.70 1990 ---- ---- ---- ---- 223.70 +4.90 218.80 1995 ---- ---- ---- ---- 220.80 +4.80 216.00 2000 ---- ---- ---- ---- 217.90 +4.80 213.10 2005 ---- ---- ---- ---- 215.10 +4.70 210.40 2010 ---- ---- ---- ---- 212.30 +4.70 207.60 2015 ---- ---- ---- ---- 209.50 +4.60 204.90 2020 ---- ---- ---- ---- 206.80 +4.60 202.20 2025 ---- ---- ---- ---- 204.20 +4.60 199.60 2030 ---- ---- ---- ---- 201.50 +4.50 197.00 2035 ---- ---- ---- ---- 198.90 +4.50 194.40 2040 ---- ---- ---- ---- 196.30 +4.40 191.90 2045 ---- ---- ---- ---- 193.80 +4.40 189.40 2050 ---- ---- ---- ---- 191.30 +4.40 186.90 2055 ---- ---- ---- ---- 188.80 +4.30 184.50 2060 ---- ---- ---- ---- 186.40 +4.30 182.10 2065 ---- ---- ---- ---- 184.00 +4.30 179.70 2070 ---- ---- ---- ---- 181.60 +4.20 177.40 2075 ---- ---- ---- ---- 179.30 +4.20 175.10 2080 ---- ---- ---- ---- 177.00 +4.20 172.80 2085 ---- ---- ---- ---- 174.70 +4.10 170.60 2090 ---- ---- ---- ---- 172.50 +4.10 168.40 2095 ---- ---- ---- ---- 170.30 +4.00 166.30 2100 ---- ---- ---- ---- 168.20 +4.00 164.20 2105 ---- ---- ---- ---- 166.10 +4.00 162.10 2110 ---- ---- ---- ---- 164.00 +4.00 160.00 2115 ---- ---- ---- ---- 161.90 +3.90 158.00 2120 ---- ---- ---- ---- 159.90 +3.80 156.10 2125 ---- ---- ---- ---- 157.90 +3.80 154.10 2130 ---- ---- ---- ---- 156.00 +3.80 152.20 2135 ---- ---- ---- ---- 154.10 +3.80 150.30 2140 ---- ---- ---- ---- 152.20 +3.70 148.50 2145 ---- ---- ---- ---- 150.40 +3.70 146.70 2150 ---- ---- ---- ---- 148.60 +3.70 144.90 2155 ---- ---- ---- ---- 146.80 +3.60 143.20 2160 ---- ---- ---- ---- 145.00 +3.50 141.50 2165 ---- ---- ---- ---- 143.30 +3.50 139.80 2170 ---- ---- ---- ---- 141.70 +3.60 138.10 2175 ---- ---- ---- ---- 140.00 +3.50 136.50 2180 ---- ---- ---- ---- 138.40 +3.50 134.90 2185 ---- ---- ---- ---- 136.80 +3.40 133.40 2190 ---- ---- ---- ---- 135.20 +3.30 131.90 2195 ---- ---- ---- ---- 133.70 +3.30 130.40 2200 ---- ---- ---- ---- 132.20 +3.30 128.90 2205 ---- ---- ---- ---- 130.70 +3.30 127.40 2210 ---- ---- ---- ---- 129.30 +3.30 126.00 2215 ---- ---- ---- ---- 127.80 +3.20 124.60 2220 ---- ---- ---- ---- 126.40 +3.20 123.20 2225 ---- ---- ---- ---- 125.00 +3.10 121.90 2230 ---- ---- ---- ---- 123.70 +3.10 120.60 2235 ---- ---- ---- ---- 122.40 +3.10 119.30 2240 ---- ---- ---- ---- 121.00 +3.00 118.00 2245 ---- ---- ---- ---- 119.80 +3.10 116.70 2250 ---- ---- ---- ---- 118.50 +3.00 115.50 2255 ---- ---- ---- ---- 117.30 +3.00 114.30 2260 ---- ---- ---- ---- 116.00 +2.90 113.10 2265 ---- ---- ---- ---- 114.80 +2.90 111.90 2270 ---- ---- ---- ---- 113.60 +2.90 110.70 2275 ---- ---- ---- ---- 112.50 +2.90 109.60 2280 ---- ---- ---- ---- 111.30 +2.80 108.50 2285 ---- ---- ---- ---- 110.20 +2.80 107.40 2290 ---- ---- ---- ---- 109.10 +2.80 106.30 2295 ---- ---- ---- ---- 108.00 +2.80 105.20 2300 ---- ---- ---- ---- 106.90 +2.70 104.20 2305 ---- ---- ---- ---- 105.90 +2.70 103.20 2310 ---- ---- ---- ---- 104.80 +2.60 102.20 2315 ---- ---- ---- ---- 103.80 +2.60 101.20 2320 ---- ---- ---- ---- 102.80 +2.60 100.20 2325 ---- ---- ---- ---- 101.80 +2.60 99.20 2330 ---- ---- ---- ---- 100.80 +2.60 98.20 2335 ---- ---- ---- ---- 99.90 +2.60 97.30 2340 ---- ---- ---- ---- 98.90 +2.50 96.40 2345 ---- ---- ---- ---- 98.00 +2.50 95.50 2350 ---- ---- ---- ---- 97.10 +2.50 94.60 2355 ---- ---- ---- ---- 96.20 +2.50 93.70 2360 ---- ---- ---- ---- 95.30 +2.50 92.80 2365 ---- ---- ---- ---- 94.40 +2.50 91.90 2370 ---- ---- ---- ---- 93.50 +2.40 91.10 2375 ---- ---- ---- ---- 92.60 +2.30 90.30 2380 ---- ---- ---- ---- 91.80 +2.40 89.40 2385 ---- ---- ---- ---- 91.00 +2.40 88.60 2390 ---- ---- ---- ---- 90.10 +2.30 87.80 2395 ---- ---- ---- ---- 89.30 +2.30 87.00 2400 ---- ---- ---- ---- 88.50 +2.30 86.20 2405 ---- ---- ---- ---- 87.70 +2.20 85.50 2410 ---- ---- ---- ---- 87.00 +2.30 84.70 2415 ---- ---- ---- ---- 86.20 +2.20 84.00 2420 ---- ---- ---- ---- 85.40 +2.20 83.20 2425 ---- ---- ---- ---- 84.70 +2.20 82.50 2430 ---- ---- ---- ---- 84.00 +2.20 81.80 2435 ---- ---- ---- ---- 83.20 +2.10 81.10 2440 ---- ---- ---- ---- 82.50 +2.10 80.40 2450 ---- ---- ---- ---- 81.10 +2.10 79.00 2460 ---- ---- ---- ---- 79.80 +2.10 77.70 2470 ---- ---- ---- ---- 78.40 +2.00 76.40 2475 ---- ---- ---- ---- 77.80 +2.00 75.80 2480 ---- ---- ---- ---- 77.20 +2.00 75.20 2490 ---- ---- ---- ---- 75.90 +2.00 73.90 2500 ---- ---- ---- ---- 74.70 +1.90 72.80 2510 ---- ---- ---- ---- 73.50 +1.90 71.60 2520 ---- ---- ---- ---- 72.40 +1.90 70.50 2525 ---- ---- ---- ---- 71.80 +1.90 69.90 2530 ---- ---- ---- ---- 71.20 +1.80 69.40 2550 ---- ---- ---- ---- 69.10 +1.80 67.30 2575 ---- ---- ---- ---- 66.60 +1.80 64.80 2600 ---- ---- ---- ---- 64.20 +1.70 62.50 2625 ---- ---- ---- ---- 62.00 +1.60 60.40 2650 ---- ---- ---- ---- 59.90 +1.50 58.40 2675 ---- ---- ---- ---- 58.00 +1.50 56.50 2700 ---- ---- ---- ---- 56.20 +1.50 54.70 700 2725 ---- ---- ---- ---- 54.50 +1.40 53.10 2750 ---- ---- ---- ---- 52.90 +1.40 51.50 2775 ---- ---- ---- ---- 51.40 +1.30 50.10 2800 ---- ---- ---- ---- 50.00 +1.30 48.70 2825 ---- ---- ---- ---- 48.70 +1.20 47.50 2850 ---- ---- ---- ---- 47.40 +1.20 46.20 2875 ---- ---- ---- ---- 46.30 +1.20 45.10 2900 ---- ---- ---- ---- 45.20 +1.10 44.10 2925 ---- ---- ---- ---- 44.10 +1.00 43.10 2950 ---- ---- ---- ---- 43.20 +1.10 42.10 2975 ---- ---- ---- ---- 42.30 +1.10 41.20 3000 ---- ---- ---- ---- 41.40 +1.00 40.40 3100 ---- ---- ---- ---- 38.50 +.90 37.60 3200 ---- ---- ---- ---- 36.20 +.90 35.30 3300 ---- ---- ---- ---- 34.40 +.80 33.60 3400 ---- ---- ---- ---- 33.00 +.80 32.20 3500 ---- ---- ---- ---- 31.90 +.70 31.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1083.10 +7.70 1075.40 1100 ---- ---- ---- ---- 1058.10 +7.70 1050.40 1125 ---- ---- ---- ---- 1033.10 +7.70 1025.40 1150 ---- ---- ---- ---- 1008.10 +7.70 1000.40 1175 ---- ---- ---- ---- 983.10 +7.70 975.40 1200 ---- ---- ---- ---- 958.10 +7.70 950.40 1225 ---- ---- ---- ---- 933.10 +7.70 925.40 1250 ---- ---- ---- ---- 908.10 +7.70 900.40 1270 ---- ---- ---- ---- 888.10 +7.70 880.40 1275 ---- ---- ---- ---- 883.10 +7.70 875.40 1280 ---- ---- ---- ---- 878.10 +7.70 870.40 1290 ---- ---- ---- ---- 868.10 +7.70 860.40 1300 ---- ---- ---- ---- 858.10 +7.70 850.40 1310 ---- ---- ---- ---- 848.10 +7.70 840.40 1320 ---- ---- ---- ---- 838.10 +7.70 830.40 1325 ---- ---- ---- ---- 833.10 +7.70 825.40 1330 ---- ---- ---- ---- 828.10 +7.70 820.40 1340 ---- ---- ---- ---- 818.10 +7.70 810.40 1350 ---- ---- ---- ---- 808.10 +7.70 800.40 1360 ---- ---- ---- ---- 798.10 +7.70 790.40 1370 ---- ---- ---- ---- 788.10 +7.70 780.40 1375 ---- ---- ---- ---- 783.10 +7.70 775.40 1380 ---- ---- ---- ---- 778.10 +7.70 770.40 1385 ---- ---- ---- ---- 773.10 +7.70 765.40 1390 ---- ---- ---- ---- 768.10 +7.70 760.40 1395 ---- ---- ---- ---- 763.10 +7.70 755.40 1400 ---- ---- ---- ---- 758.10 +7.70 750.40 1405 ---- ---- ---- ---- 753.10 +7.70 745.40 1410 ---- ---- ---- ---- 748.10 +7.70 740.40 1415 ---- ---- ---- ---- 743.10 +7.70 735.40 1420 ---- ---- ---- ---- 738.10 +7.70 730.40 1425 ---- ---- ---- ---- 733.10 +7.70 725.40 1430 ---- ---- ---- ---- 728.10 +7.70 720.40 1435 ---- ---- ---- ---- 723.10 +7.70 715.40 1440 ---- ---- ---- ---- 718.10 +7.70 710.40 1445 ---- ---- ---- ---- 713.10 +7.70 705.40 1450 ---- ---- ---- ---- 708.10 +7.70 700.40 1455 ---- ---- ---- ---- 703.10 +7.70 695.40 1460 ---- ---- ---- ---- 698.10 +7.70 690.40 1465 ---- ---- ---- ---- 693.10 +7.70 685.40 1470 ---- ---- ---- ---- 688.10 +7.70 680.40 1475 ---- ---- ---- ---- 683.10 +7.70 675.40 1480 ---- ---- ---- ---- 678.10 +7.70 670.40 1485 ---- ---- ---- ---- 673.10 +7.70 665.40 1490 ---- ---- ---- ---- 668.10 +7.70 660.40 1495 ---- ---- ---- ---- 663.10 +7.70 655.40 1500 ---- ---- ---- ---- 658.10 +7.70 650.40 1505 ---- ---- ---- ---- 653.10 +7.70 645.40 1510 ---- ---- ---- ---- 648.10 +7.60 640.50 1515 ---- ---- ---- ---- 643.20 +7.60 635.60 1520 ---- ---- ---- ---- 638.20 +7.60 630.60 1525 ---- ---- ---- ---- 633.30 +7.60 625.70 1530 ---- ---- ---- ---- 628.40 +7.50 620.90 1535 ---- ---- ---- ---- 623.50 +7.50 616.00 1540 ---- ---- ---- ---- 618.60 +7.40 611.20 1545 ---- ---- ---- ---- 613.80 +7.40 606.40 1550 ---- ---- ---- ---- 609.00 +7.40 601.60 1555 ---- ---- ---- ---- 604.20 +7.40 596.80 1560 ---- ---- ---- ---- 599.40 +7.40 592.00 1565 ---- ---- ---- ---- 594.60 +7.30 587.30 1570 ---- ---- ---- ---- 589.90 +7.30 582.60 1575 ---- ---- ---- ---- 585.10 +7.20 577.90 1580 ---- ---- ---- ---- 580.40 +7.20 573.20 1585 ---- ---- ---- ---- 575.70 +7.20 568.50 1590 ---- ---- ---- ---- 571.00 +7.20 563.80 1595 ---- ---- ---- ---- 566.40 +7.20 559.20 1600 ---- ---- ---- ---- 561.70 +7.10 554.60 1605 ---- ---- ---- ---- 557.10 +7.10 550.00 1610 ---- ---- ---- ---- 552.50 +7.10 545.40 1615 ---- ---- ---- ---- 547.90 +7.00 540.90 1620 ---- ---- ---- ---- 543.30 +7.00 536.30 1625 ---- ---- ---- ---- 538.80 +7.00 531.80 1630 ---- ---- ---- ---- 534.30 +7.00 527.30 1635 ---- ---- ---- ---- 529.70 +6.90 522.80 1640 ---- ---- ---- ---- 525.20 +6.90 518.30 1645 ---- ---- ---- ---- 520.80 +6.90 513.90 1650 ---- ---- ---- ---- 516.30 +6.90 509.40 1655 ---- ---- ---- ---- 511.90 +6.90 505.00 1660 ---- ---- ---- ---- 507.40 +6.80 500.60 1665 ---- ---- ---- ---- 503.00 +6.80 496.20 1670 ---- ---- ---- ---- 498.60 +6.70 491.90 1675 ---- ---- ---- ---- 494.30 +6.80 487.50 1680 ---- ---- ---- ---- 489.90 +6.70 483.20 1685 ---- ---- ---- ---- 485.60 +6.70 478.90 1690 ---- ---- ---- ---- 481.20 +6.60 474.60 1695 ---- ---- ---- ---- 476.90 +6.60 470.30 1700 ---- ---- ---- ---- 472.60 +6.50 466.10 1705 ---- ---- ---- ---- 468.40 +6.60 461.80 1710 ---- ---- ---- ---- 464.10 +6.50 457.60 1715 ---- ---- ---- ---- 459.90 +6.50 453.40 1720 ---- ---- ---- ---- 455.70 +6.50 449.20 1725 ---- ---- ---- ---- 451.50 +6.50 445.00 1730 ---- ---- ---- ---- 447.30 +6.40 440.90 1735 ---- ---- ---- ---- 443.10 +6.40 436.70 1740 ---- ---- ---- ---- 439.00 +6.40 432.60 1745 ---- ---- ---- ---- 434.90 +6.40 428.50 1750 ---- ---- ---- ---- 430.70 +6.30 424.40 1755 ---- ---- ---- ---- 426.70 +6.30 420.40 1760 ---- ---- ---- ---- 422.60 +6.30 416.30 1765 ---- ---- ---- ---- 418.50 +6.20 412.30 1770 ---- ---- ---- ---- 414.50 +6.20 408.30 1775 ---- ---- ---- ---- 410.50 +6.20 404.30 1780 ---- ---- ---- ---- 406.50 +6.20 400.30 1785 ---- ---- ---- ---- 402.50 +6.20 396.30 1790 ---- ---- ---- ---- 398.50 +6.10 392.40 1795 ---- ---- ---- ---- 394.50 +6.00 388.50 1800 ---- ---- ---- ---- 390.60 +6.00 384.60 1805 ---- ---- ---- ---- 386.70 +6.00 380.70 1810 ---- ---- ---- ---- 382.80 +6.00 376.80 1815 ---- ---- ---- ---- 378.90 +5.90 373.00 1820 ---- ---- ---- ---- 375.10 +6.00 369.10 1825 ---- ---- ---- ---- 371.20 +5.90 365.30 1830 ---- ---- ---- ---- 367.40 +5.90 361.50 1835 ---- ---- ---- ---- 363.60 +5.80 357.80 1840 ---- ---- ---- ---- 359.80 +5.80 354.00 1845 ---- ---- ---- ---- 356.00 +5.70 350.30 1850 ---- ---- ---- ---- 352.30 +5.80 346.50 1855 ---- ---- ---- ---- 348.60 +5.80 342.80 1860 ---- ---- ---- ---- 344.90 +5.70 339.20 1865 ---- ---- ---- ---- 341.20 +5.70 335.50 1870 ---- ---- ---- ---- 337.50 +5.60 331.90 1875 ---- ---- ---- ---- 333.80 +5.60 328.20 1880 ---- ---- ---- ---- 330.20 +5.60 324.60 1885 ---- ---- ---- ---- 326.60 +5.60 321.00 1890 ---- ---- ---- ---- 323.00 +5.50 317.50 1895 ---- ---- ---- ---- 319.40 +5.50 313.90 1900 ---- ---- ---- ---- 315.90 +5.50 310.40 1905 ---- ---- ---- ---- 312.40 +5.50 306.90 1910 ---- ---- ---- ---- 308.90 +5.40 303.50 1915 ---- ---- ---- ---- 305.40 +5.40 300.00 1920 ---- ---- ---- ---- 302.00 +5.40 296.60 1925 ---- ---- ---- ---- 298.50 +5.30 293.20 1930 ---- ---- ---- ---- 295.10 +5.20 289.90 1935 ---- ---- ---- ---- 291.80 +5.20 286.60 1940 ---- ---- ---- ---- 288.50 +5.20 283.30 1945 ---- ---- ---- ---- 285.20 +5.20 280.00 1950 ---- ---- ---- ---- 281.90 +5.10 276.80 1955 ---- ---- ---- ---- 278.70 +5.20 273.50 1960 ---- ---- ---- ---- 275.50 +5.10 270.40 1965 ---- ---- ---- ---- 272.30 +5.10 267.20 1970 ---- ---- ---- ---- 269.20 +5.10 264.10 1975 ---- ---- ---- ---- 266.10 +5.00 261.10 1980 ---- ---- ---- ---- 263.00 +5.00 258.00 1985 ---- ---- ---- ---- 260.00 +5.00 255.00 1990 ---- ---- ---- ---- 257.00 +4.90 252.10 1995 ---- ---- ---- ---- 254.00 +4.80 249.20 2000 ---- ---- ---- ---- 251.10 +4.80 246.30 2005 ---- ---- ---- ---- 248.20 +4.80 243.40 2010 ---- ---- ---- ---- 245.30 +4.70 240.60 2015 ---- ---- ---- ---- 242.50 +4.70 237.80 2020 ---- ---- ---- ---- 239.70 +4.60 235.10 2025 ---- ---- ---- ---- 237.00 +4.60 232.40 2030 ---- ---- ---- ---- 234.30 +4.60 229.70 2035 ---- ---- ---- ---- 231.60 +4.60 227.00 2040 ---- ---- ---- ---- 229.00 +4.60 224.40 2045 ---- ---- ---- ---- 226.40 +4.50 221.90 2050 ---- ---- ---- ---- 223.80 +4.50 219.30 2055 ---- ---- ---- ---- 221.30 +4.50 216.80 2060 ---- ---- ---- ---- 218.80 +4.50 214.30 2065 ---- ---- ---- ---- 216.30 +4.40 211.90 2070 ---- ---- ---- ---- 213.80 +4.30 209.50 2075 ---- ---- ---- ---- 211.40 +4.30 207.10 2080 ---- ---- ---- ---- 209.10 +4.30 204.80 2085 ---- ---- ---- ---- 206.70 +4.20 202.50 2090 ---- ---- ---- ---- 204.40 +4.20 200.20 2095 ---- ---- ---- ---- 202.10 +4.20 197.90 2100 ---- ---- ---- ---- 199.90 +4.20 195.70 2105 ---- ---- ---- ---- 197.70 +4.10 193.60 2110 ---- ---- ---- ---- 195.50 +4.10 191.40 2115 ---- ---- ---- ---- 193.40 +4.10 189.30 2120 ---- ---- ---- ---- 191.20 +4.00 187.20 2125 ---- ---- ---- ---- 189.20 +4.00 185.20 2130 ---- ---- ---- ---- 187.10 +3.90 183.20 2135 ---- ---- ---- ---- 185.10 +3.90 181.20 2140 ---- ---- ---- ---- 183.10 +3.80 179.30 2145 ---- ---- ---- ---- 181.20 +3.90 177.30 2150 ---- ---- ---- ---- 179.30 +3.80 175.50 2155 ---- ---- ---- ---- 177.40 +3.80 173.60 2160 ---- ---- ---- ---- 175.60 +3.80 171.80 2165 ---- ---- ---- ---- 173.80 +3.80 170.00 2170 ---- ---- ---- ---- 172.00 +3.70 168.30 2175 ---- ---- ---- ---- 170.20 +3.60 166.60 2180 ---- ---- ---- ---- 168.50 +3.60 164.90 2185 ---- ---- ---- ---- 166.80 +3.60 163.20 2190 ---- ---- ---- ---- 165.20 +3.60 161.60 2195 ---- ---- ---- ---- 163.60 +3.60 160.00 2200 ---- ---- ---- ---- 162.00 +3.50 158.50 2205 ---- ---- ---- ---- 160.40 +3.50 156.90 2210 ---- ---- ---- ---- 158.90 +3.50 155.40 2215 ---- ---- ---- ---- 157.40 +3.50 153.90 2220 ---- ---- ---- ---- 155.90 +3.40 152.50 2225 ---- ---- ---- ---- 154.40 +3.40 151.00 2230 ---- ---- ---- ---- 153.00 +3.40 149.60 2235 ---- ---- ---- ---- 151.60 +3.40 148.20 2240 ---- ---- ---- ---- 150.20 +3.30 146.90 2245 ---- ---- ---- ---- 148.80 +3.30 145.50 2250 ---- ---- ---- ---- 147.50 +3.30 144.20 2255 ---- ---- ---- ---- 146.20 +3.30 142.90 2260 ---- ---- ---- ---- 144.90 +3.20 141.70 2265 ---- ---- ---- ---- 143.60 +3.20 140.40 2270 ---- ---- ---- ---- 142.30 +3.10 139.20 2275 ---- ---- ---- ---- 141.10 +3.10 138.00 2280 ---- ---- ---- ---- 139.90 +3.10 136.80 2285 ---- ---- ---- ---- 138.70 +3.10 135.60 2290 ---- ---- ---- ---- 137.50 +3.00 134.50 2295 ---- ---- ---- ---- 136.40 +3.00 133.40 2300 ---- ---- ---- ---- 135.20 +3.00 132.20 2305 ---- ---- ---- ---- 134.10 +3.00 131.10 2310 ---- ---- ---- ---- 133.00 +2.90 130.10 2315 ---- ---- ---- ---- 131.90 +2.90 129.00 2320 ---- ---- ---- ---- 130.90 +2.90 128.00 2325 ---- ---- ---- ---- 129.80 +2.90 126.90 2330 ---- ---- ---- ---- 128.80 +2.90 125.90 2335 ---- ---- ---- ---- 127.80 +2.90 124.90 2340 ---- ---- ---- ---- 126.70 +2.80 123.90 2345 ---- ---- ---- ---- 125.80 +2.80 123.00 2350 ---- ---- ---- ---- 124.80 +2.80 122.00 2355 ---- ---- ---- ---- 123.80 +2.70 121.10 2360 ---- ---- ---- ---- 122.90 +2.80 120.10 2365 ---- ---- ---- ---- 121.90 +2.70 119.20 2370 ---- ---- ---- ---- 121.00 +2.70 118.30 2375 ---- ---- ---- ---- 120.10 +2.70 117.40 2380 ---- ---- ---- ---- 119.20 +2.70 116.50 2385 ---- ---- ---- ---- 118.30 +2.60 115.70 2390 ---- ---- ---- ---- 117.40 +2.60 114.80 2395 ---- ---- ---- ---- 116.50 +2.60 113.90 2400 ---- ---- ---- ---- 115.70 +2.60 113.10 2405 ---- ---- ---- ---- 114.80 +2.50 112.30 2410 ---- ---- ---- ---- 114.00 +2.50 111.50 2415 ---- ---- ---- ---- 113.20 +2.50 110.70 2420 ---- ---- ---- ---- 112.40 +2.50 109.90 2425 ---- ---- ---- ---- 111.60 +2.50 109.10 2430 ---- ---- ---- ---- 110.80 +2.50 108.30 2435 ---- ---- ---- ---- 110.00 +2.40 107.60 2440 ---- ---- ---- ---- 109.20 +2.40 106.80 2445 ---- ---- ---- ---- 108.50 +2.40 106.10 2450 ---- ---- ---- ---- 107.70 +2.40 105.30 2455 ---- ---- ---- ---- 107.00 +2.40 104.60 2460 ---- ---- ---- ---- 106.20 +2.30 103.90 2470 ---- ---- ---- ---- 104.80 +2.30 102.50 2475 ---- ---- ---- ---- 104.10 +2.30 101.80 2480 ---- ---- ---- ---- 103.40 +2.30 101.10 2490 ---- ---- ---- ---- 102.10 +2.30 99.80 2500 ---- ---- ---- ---- 100.70 +2.20 98.50 2510 ---- ---- ---- ---- 99.40 +2.20 97.20 2520 ---- ---- ---- ---- 98.20 +2.20 96.00 2525 ---- ---- ---- ---- 97.60 +2.20 95.40 2530 ---- ---- ---- ---- 97.00 +2.20 94.80 2540 ---- ---- ---- ---- 95.80 +2.20 93.60 2550 ---- ---- ---- ---- 94.60 +2.10 92.50 2560 ---- ---- ---- ---- 93.50 +2.10 91.40 2575 ---- ---- ---- ---- 91.80 +2.00 89.80 2600 ---- ---- ---- ---- 89.20 +2.00 87.20 2625 ---- ---- ---- ---- 86.70 +1.90 84.80 2650 ---- ---- ---- ---- 84.40 +1.80 82.60 2675 ---- ---- ---- ---- 82.20 +1.70 80.50 2700 ---- ---- ---- ---- 80.20 +1.70 78.50 2725 ---- ---- ---- ---- 78.30 +1.70 76.60 2750 ---- ---- ---- ---- 76.50 +1.70 74.80 3000 ---- ---- ---- ---- 63.40 +1.30 62.10 2500 3500 ---- ---- ---- ---- 52.60 +.90 51.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 847.80 +7.70 840.10 1350 ---- ---- ---- ---- 822.80 +7.70 815.10 1375 ---- ---- ---- ---- 797.80 +7.70 790.10 1400 ---- ---- ---- ---- 772.80 +7.70 765.10 1425 ---- ---- ---- ---- 747.80 +7.70 740.10 1450 ---- ---- ---- ---- 722.80 +7.70 715.10 1475 ---- ---- ---- ---- 697.80 +7.60 690.20 1500 ---- ---- ---- ---- 673.20 +7.50 665.70 1520 ---- ---- ---- ---- 653.80 +7.40 646.40 1525 ---- ---- ---- ---- 649.00 +7.40 641.60 1530 ---- ---- ---- ---- 644.20 +7.30 636.90 1540 ---- ---- ---- ---- 634.70 +7.20 627.50 1550 ---- ---- ---- ---- 625.30 +7.20 618.10 1560 ---- ---- ---- ---- 615.90 +7.10 608.80 1570 ---- ---- ---- ---- 606.70 +7.10 599.60 1575 ---- ---- ---- ---- 602.00 +7.00 595.00 1580 ---- ---- ---- ---- 597.40 +7.00 590.40 1590 ---- ---- ---- ---- 588.30 +7.00 581.30 1600 ---- ---- ---- ---- 579.20 +6.90 572.30 1610 ---- ---- ---- ---- 570.20 +6.80 563.40 1615 ---- ---- ---- ---- 565.80 +6.90 558.90 1620 ---- ---- ---- ---- 561.30 +6.80 554.50 1625 ---- ---- ---- ---- 556.90 +6.80 550.10 1630 ---- ---- ---- ---- 552.50 +6.80 545.70 1635 ---- ---- ---- ---- 548.10 +6.80 541.30 1640 ---- ---- ---- ---- 543.70 +6.70 537.00 1645 ---- ---- ---- ---- 539.30 +6.70 532.60 1650 ---- ---- ---- ---- 534.90 +6.60 528.30 1655 ---- ---- ---- ---- 530.60 +6.60 524.00 1660 ---- ---- ---- ---- 526.30 +6.60 519.70 1665 ---- ---- ---- ---- 522.00 +6.60 515.40 1670 ---- ---- ---- ---- 517.70 +6.50 511.20 1675 ---- ---- ---- ---- 513.40 +6.50 506.90 1680 ---- ---- ---- ---- 509.20 +6.50 502.70 1685 ---- ---- ---- ---- 505.00 +6.50 498.50 1690 ---- ---- ---- ---- 500.70 +6.40 494.30 1695 ---- ---- ---- ---- 496.50 +6.40 490.10 1700 ---- ---- ---- ---- 492.40 +6.40 486.00 1705 ---- ---- ---- ---- 488.20 +6.40 481.80 1710 ---- ---- ---- ---- 484.00 +6.30 477.70 1715 ---- ---- ---- ---- 479.90 +6.30 473.60 1720 ---- ---- ---- ---- 475.80 +6.30 469.50 1725 ---- ---- ---- ---- 471.70 +6.30 465.40 1730 ---- ---- ---- ---- 467.60 +6.20 461.40 1735 ---- ---- ---- ---- 463.50 +6.20 457.30 1740 ---- ---- ---- ---- 459.50 +6.20 453.30 1745 ---- ---- ---- ---- 455.50 +6.20 449.30 1750 ---- ---- ---- ---- 451.40 +6.10 445.30 1755 ---- ---- ---- ---- 447.40 +6.10 441.30 1760 ---- ---- ---- ---- 443.50 +6.10 437.40 1765 ---- ---- ---- ---- 439.50 +6.10 433.40 1770 ---- ---- ---- ---- 435.60 +6.10 429.50 1775 ---- ---- ---- ---- 431.60 +6.00 425.60 1780 ---- ---- ---- ---- 427.70 +6.00 421.70 1785 ---- ---- ---- ---- 423.80 +5.90 417.90 1790 ---- ---- ---- ---- 419.90 +5.90 414.00 1795 ---- ---- ---- ---- 416.10 +5.90 410.20 1800 ---- ---- ---- ---- 412.20 +5.90 406.30 1805 ---- ---- ---- ---- 408.40 +5.90 402.50 1810 ---- ---- ---- ---- 404.60 +5.80 398.80 1815 ---- ---- ---- ---- 400.80 +5.80 395.00 1820 ---- ---- ---- ---- 397.00 +5.80 391.20 1825 ---- ---- ---- ---- 393.20 +5.70 387.50 1830 ---- ---- ---- ---- 389.50 +5.70 383.80 1835 ---- ---- ---- ---- 385.80 +5.70 380.10 1840 ---- ---- ---- ---- 382.00 +5.60 376.40 1845 ---- ---- ---- ---- 378.40 +5.70 372.70 1850 ---- ---- ---- ---- 374.70 +5.60 369.10 1855 ---- ---- ---- ---- 371.00 +5.60 365.40 1860 ---- ---- ---- ---- 367.40 +5.60 361.80 1865 ---- ---- ---- ---- 363.70 +5.50 358.20 1870 ---- ---- ---- ---- 360.10 +5.50 354.60 1875 ---- ---- ---- ---- 356.50 +5.40 351.10 1880 ---- ---- ---- ---- 353.00 +5.50 347.50 1885 ---- ---- ---- ---- 349.40 +5.40 344.00 1890 ---- ---- ---- ---- 345.90 +5.40 340.50 1895 ---- ---- ---- ---- 342.40 +5.40 337.00 1900 ---- ---- ---- ---- 338.90 +5.40 333.50 1905 ---- ---- ---- ---- 335.40 +5.30 330.10 1910 ---- ---- ---- ---- 331.90 +5.20 326.70 1915 ---- ---- ---- ---- 328.50 +5.20 323.30 1920 ---- ---- ---- ---- 325.10 +5.20 319.90 1925 ---- ---- ---- ---- 321.70 +5.20 316.50 1930 ---- ---- ---- ---- 318.30 +5.10 313.20 1935 ---- ---- ---- ---- 315.00 +5.10 309.90 1940 ---- ---- ---- ---- 311.70 +5.10 306.60 1945 ---- ---- ---- ---- 308.40 +5.10 303.30 1950 ---- ---- ---- ---- 305.20 +5.10 300.10 1955 ---- ---- ---- ---- 301.90 +5.00 296.90 1960 ---- ---- ---- ---- 298.70 +4.90 293.80 1965 ---- ---- ---- ---- 295.60 +5.00 290.60 1970 ---- ---- ---- ---- 292.50 +5.00 287.50 1975 ---- ---- ---- ---- 289.40 +4.90 284.50 1980 ---- ---- ---- ---- 286.30 +4.90 281.40 1985 ---- ---- ---- ---- 283.30 +4.90 278.40 1990 ---- ---- ---- ---- 280.30 +4.80 275.50 1995 ---- ---- ---- ---- 277.30 +4.80 272.50 2000 ---- ---- ---- ---- 274.40 +4.80 269.60 2005 ---- ---- ---- ---- 271.50 +4.70 266.80 2010 ---- ---- ---- ---- 268.60 +4.70 263.90 2015 ---- ---- ---- ---- 265.80 +4.70 261.10 2020 ---- ---- ---- ---- 263.00 +4.60 258.40 2025 ---- ---- ---- ---- 260.30 +4.60 255.70 2030 ---- ---- ---- ---- 257.50 +4.50 253.00 2035 ---- ---- ---- ---- 254.90 +4.60 250.30 2040 ---- ---- ---- ---- 252.20 +4.50 247.70 2045 ---- ---- ---- ---- 249.60 +4.50 245.10 2050 ---- ---- ---- ---- 247.00 +4.40 242.60 2055 ---- ---- ---- ---- 244.50 +4.40 240.10 2060 ---- ---- ---- ---- 242.00 +4.40 237.60 2065 ---- ---- ---- ---- 239.50 +4.40 235.10 2070 ---- ---- ---- ---- 237.10 +4.40 232.70 2075 ---- ---- ---- ---- 234.60 +4.30 230.30 2080 ---- ---- ---- ---- 232.30 +4.30 228.00 2085 ---- ---- ---- ---- 229.90 +4.20 225.70 2090 ---- ---- ---- ---- 227.60 +4.20 223.40 2095 ---- ---- ---- ---- 225.30 +4.20 221.10 2100 ---- ---- ---- ---- 223.00 +4.10 218.90 2105 ---- ---- ---- ---- 220.80 +4.10 216.70 2110 ---- ---- ---- ---- 218.60 +4.10 214.50 2115 ---- ---- ---- ---- 216.40 +4.00 212.40 2120 ---- ---- ---- ---- 214.30 +4.00 210.30 2125 ---- ---- ---- ---- 212.20 +4.00 208.20 2130 ---- ---- ---- ---- 210.20 +4.00 206.20 2135 ---- ---- ---- ---- 208.10 +3.90 204.20 2140 ---- ---- ---- ---- 206.10 +3.90 202.20 2145 ---- ---- ---- ---- 204.20 +3.90 200.30 2150 ---- ---- ---- ---- 202.20 +3.80 198.40 2155 ---- ---- ---- ---- 200.30 +3.80 196.50 2160 ---- ---- ---- ---- 198.40 +3.80 194.60 2165 ---- ---- ---- ---- 196.60 +3.80 192.80 2170 ---- ---- ---- ---- 194.80 +3.70 191.10 2175 ---- ---- ---- ---- 193.00 +3.70 189.30 2180 ---- ---- ---- ---- 191.30 +3.70 187.60 2185 ---- ---- ---- ---- 189.60 +3.70 185.90 2190 ---- ---- ---- ---- 187.90 +3.60 184.30 2195 ---- ---- ---- ---- 186.30 +3.70 182.60 2200 ---- ---- ---- ---- 184.60 +3.50 181.10 2205 ---- ---- ---- ---- 183.10 +3.60 179.50 2210 ---- ---- ---- ---- 181.50 +3.50 178.00 2215 ---- ---- ---- ---- 180.00 +3.60 176.40 2220 ---- ---- ---- ---- 178.50 +3.50 175.00 2225 ---- ---- ---- ---- 177.00 +3.50 173.50 2230 ---- ---- ---- ---- 175.50 +3.40 172.10 2235 ---- ---- ---- ---- 174.10 +3.40 170.70 2240 ---- ---- ---- ---- 172.70 +3.40 169.30 2245 ---- ---- ---- ---- 171.30 +3.30 168.00 2250 ---- ---- ---- ---- 170.00 +3.40 166.60 2255 ---- ---- ---- ---- 168.60 +3.30 165.30 2260 ---- ---- ---- ---- 167.30 +3.30 164.00 2265 ---- ---- ---- ---- 166.00 +3.20 162.80 2270 ---- ---- ---- ---- 164.80 +3.30 161.50 2275 ---- ---- ---- ---- 163.50 +3.20 160.30 2280 ---- ---- ---- ---- 162.30 +3.20 159.10 2285 ---- ---- ---- ---- 161.10 +3.20 157.90 2290 ---- ---- ---- ---- 159.90 +3.10 156.80 2295 ---- ---- ---- ---- 158.80 +3.20 155.60 2300 ---- ---- ---- ---- 157.60 +3.10 154.50 2305 ---- ---- ---- ---- 156.50 +3.10 153.40 2310 ---- ---- ---- ---- 155.40 +3.10 152.30 2315 ---- ---- ---- ---- 154.30 +3.10 151.20 2320 ---- ---- ---- ---- 153.20 +3.00 150.20 2325 ---- ---- ---- ---- 152.10 +3.00 149.10 2330 ---- ---- ---- ---- 151.10 +3.00 148.10 2335 ---- ---- ---- ---- 150.10 +3.00 147.10 2340 ---- ---- ---- ---- 149.10 +3.00 146.10 2345 ---- ---- ---- ---- 148.10 +3.00 145.10 2350 ---- ---- ---- ---- 147.10 +2.90 144.20 2355 ---- ---- ---- ---- 146.10 +2.90 143.20 2360 ---- ---- ---- ---- 145.10 +2.80 142.30 2365 ---- ---- ---- ---- 144.20 +2.90 141.30 2370 ---- ---- ---- ---- 143.30 +2.90 140.40 2375 ---- ---- ---- ---- 142.30 +2.80 139.50 2380 ---- ---- ---- ---- 141.40 +2.80 138.60 2385 ---- ---- ---- ---- 140.50 +2.70 137.80 2390 ---- ---- ---- ---- 139.70 +2.80 136.90 2395 ---- ---- ---- ---- 138.80 +2.80 136.00 2400 ---- ---- ---- ---- 137.90 +2.70 135.20 2405 ---- ---- ---- ---- 137.10 +2.80 134.30 2410 ---- ---- ---- ---- 136.20 +2.70 133.50 2415 ---- ---- ---- ---- 135.40 +2.70 132.70 2420 ---- ---- ---- ---- 134.60 +2.70 131.90 2425 ---- ---- ---- ---- 133.80 +2.70 131.10 2430 ---- ---- ---- ---- 133.00 +2.70 130.30 2435 ---- ---- ---- ---- 132.20 +2.60 129.60 2440 ---- ---- ---- ---- 131.40 +2.60 128.80 2445 ---- ---- ---- ---- 130.60 +2.60 128.00 2450 ---- ---- ---- ---- 129.80 +2.50 127.30 2455 ---- ---- ---- ---- 129.10 +2.60 126.50 2460 ---- ---- ---- ---- 128.40 +2.60 125.80 2465 ---- ---- ---- ---- 127.60 +2.50 125.10 2470 ---- ---- ---- ---- 126.90 +2.50 124.40 2475 ---- ---- ---- ---- 126.20 +2.50 123.70 2480 ---- ---- ---- ---- 125.50 +2.50 123.00 2490 ---- ---- ---- ---- 124.10 +2.50 121.60 2500 ---- ---- ---- ---- 122.70 +2.40 120.30 2510 ---- ---- ---- ---- 121.40 +2.40 119.00 2520 ---- ---- ---- ---- 120.10 +2.30 117.80 2525 ---- ---- ---- ---- 119.50 +2.40 117.10 2530 ---- ---- ---- ---- 118.90 +2.40 116.50 2540 ---- ---- ---- ---- 117.60 +2.30 115.30 2550 ---- ---- ---- ---- 116.40 +2.20 114.20 2560 ---- ---- ---- ---- 115.30 +2.30 113.00 2570 ---- ---- ---- ---- 114.10 +2.20 111.90 2575 ---- ---- ---- ---- 113.60 +2.20 111.40 2600 ---- ---- ---- ---- 110.90 +2.20 108.70 2625 ---- ---- ---- ---- 108.30 +2.10 106.20 2650 ---- ---- ---- ---- 106.00 +2.10 103.90 2675 ---- ---- ---- ---- 103.70 +2.00 101.70 2700 ---- ---- ---- ---- 101.60 +1.90 99.70 2725 ---- ---- ---- ---- 99.60 +1.90 97.70 2750 ---- ---- ---- ---- 97.70 +1.80 95.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 847.30 +7.70 839.60 1375 ---- ---- ---- ---- 822.30 +7.70 814.60 1400 ---- ---- ---- ---- 797.30 +7.70 789.60 1425 ---- ---- ---- ---- 772.30 +7.70 764.60 1450 ---- ---- ---- ---- 747.30 +7.70 739.60 1475 ---- ---- ---- ---- 722.60 +7.50 715.10 1500 ---- ---- ---- ---- 698.30 +7.30 691.00 1525 ---- ---- ---- ---- 674.60 +7.20 667.40 1530 ---- ---- ---- ---- 669.90 +7.20 662.70 1540 ---- ---- ---- ---- 660.50 +7.10 653.40 1550 ---- ---- ---- ---- 651.30 +7.10 644.20 1560 ---- ---- ---- ---- 642.10 +7.00 635.10 1570 ---- ---- ---- ---- 632.90 +6.90 626.00 1575 ---- ---- ---- ---- 628.40 +6.90 621.50 1580 ---- ---- ---- ---- 623.90 +6.90 617.00 1590 ---- ---- ---- ---- 614.90 +6.90 608.00 1600 ---- ---- ---- ---- 605.90 +6.70 599.20 1610 ---- ---- ---- ---- 597.10 +6.70 590.40 1620 ---- ---- ---- ---- 588.30 +6.70 581.60 1625 ---- ---- ---- ---- 583.90 +6.60 577.30 1630 ---- ---- ---- ---- 579.60 +6.60 573.00 1635 ---- ---- ---- ---- 575.20 +6.60 568.60 1640 ---- ---- ---- ---- 570.90 +6.60 564.30 1645 ---- ---- ---- ---- 566.60 +6.50 560.10 1650 ---- ---- ---- ---- 562.30 +6.50 555.80 1655 ---- ---- ---- ---- 558.00 +6.40 551.60 1660 ---- ---- ---- ---- 553.80 +6.50 547.30 1665 ---- ---- ---- ---- 549.60 +6.50 543.10 1670 ---- ---- ---- ---- 545.30 +6.40 538.90 1675 ---- ---- ---- ---- 541.10 +6.40 534.70 1680 ---- ---- ---- ---- 536.90 +6.30 530.60 1685 ---- ---- ---- ---- 532.80 +6.40 526.40 1690 ---- ---- ---- ---- 528.60 +6.30 522.30 1695 ---- ---- ---- ---- 524.50 +6.30 518.20 1700 ---- ---- ---- ---- 520.30 +6.20 514.10 1705 ---- ---- ---- ---- 516.20 +6.20 510.00 1710 ---- ---- ---- ---- 512.10 +6.20 505.90 1715 ---- ---- ---- ---- 508.00 +6.10 501.90 1720 ---- ---- ---- ---- 504.00 +6.20 497.80 1725 ---- ---- ---- ---- 499.90 +6.10 493.80 1730 ---- ---- ---- ---- 495.90 +6.10 489.80 1735 ---- ---- ---- ---- 491.90 +6.10 485.80 1740 ---- ---- ---- ---- 487.90 +6.10 481.80 1745 ---- ---- ---- ---- 483.90 +6.00 477.90 1750 ---- ---- ---- ---- 479.90 +6.00 473.90 1755 ---- ---- ---- ---- 476.00 +6.00 470.00 1760 ---- ---- ---- ---- 472.10 +6.00 466.10 1765 ---- ---- ---- ---- 468.10 +5.90 462.20 1770 ---- ---- ---- ---- 464.20 +5.90 458.30 1775 ---- ---- ---- ---- 460.30 +5.80 454.50 1780 ---- ---- ---- ---- 456.50 +5.90 450.60 1785 ---- ---- ---- ---- 452.60 +5.80 446.80 1790 ---- ---- ---- ---- 448.80 +5.80 443.00 1795 ---- ---- ---- ---- 444.90 +5.70 439.20 1800 ---- ---- ---- ---- 441.10 +5.70 435.40 1805 ---- ---- ---- ---- 437.30 +5.70 431.60 1810 ---- ---- ---- ---- 433.60 +5.70 427.90 1815 ---- ---- ---- ---- 429.80 +5.70 424.10 1820 ---- ---- ---- ---- 426.10 +5.70 420.40 1825 ---- ---- ---- ---- 422.30 +5.60 416.70 1830 ---- ---- ---- ---- 418.60 +5.60 413.00 1835 ---- ---- ---- ---- 414.90 +5.60 409.30 1840 ---- ---- ---- ---- 411.20 +5.50 405.70 1845 ---- ---- ---- ---- 407.60 +5.60 402.00 1850 ---- ---- ---- ---- 403.90 +5.50 398.40 1855 ---- ---- ---- ---- 400.30 +5.50 394.80 1860 ---- ---- ---- ---- 396.70 +5.50 391.20 1865 ---- ---- ---- ---- 393.10 +5.50 387.60 1870 ---- ---- ---- ---- 389.50 +5.40 384.10 1875 ---- ---- ---- ---- 385.90 +5.40 380.50 1880 ---- ---- ---- ---- 382.30 +5.30 377.00 1885 ---- ---- ---- ---- 378.80 +5.30 373.50 1890 ---- ---- ---- ---- 375.30 +5.30 370.00 1895 ---- ---- ---- ---- 371.80 +5.30 366.50 1900 ---- ---- ---- ---- 368.30 +5.30 363.00 1905 ---- ---- ---- ---- 364.80 +5.20 359.60 1910 ---- ---- ---- ---- 361.40 +5.20 356.20 1915 ---- ---- ---- ---- 357.90 +5.20 352.70 1920 ---- ---- ---- ---- 354.50 +5.20 349.30 1925 ---- ---- ---- ---- 351.10 +5.10 346.00 1930 ---- ---- ---- ---- 347.70 +5.10 342.60 1935 ---- ---- ---- ---- 344.30 +5.00 339.30 1940 ---- ---- ---- ---- 341.00 +5.00 336.00 1945 ---- ---- ---- ---- 337.70 +5.00 332.70 1950 ---- ---- ---- ---- 334.40 +5.00 329.40 1955 ---- ---- ---- ---- 331.10 +5.00 326.10 1960 ---- ---- ---- ---- 327.90 +5.00 322.90 1965 ---- ---- ---- ---- 324.70 +5.00 319.70 1970 ---- ---- ---- ---- 321.50 +4.90 316.60 1975 ---- ---- ---- ---- 318.30 +4.90 313.40 1980 ---- ---- ---- ---- 315.20 +4.90 310.30 1985 ---- ---- ---- ---- 312.10 +4.90 307.20 1990 ---- ---- ---- ---- 309.00 +4.80 304.20 1995 ---- ---- ---- ---- 305.90 +4.70 301.20 2000 ---- ---- ---- ---- 302.90 +4.70 298.20 2005 ---- ---- ---- ---- 300.00 +4.80 295.20 2010 ---- ---- ---- ---- 297.00 +4.70 292.30 2015 ---- ---- ---- ---- 294.10 +4.70 289.40 2020 ---- ---- ---- ---- 291.20 +4.60 286.60 2025 ---- ---- ---- ---- 288.40 +4.60 283.80 2030 ---- ---- ---- ---- 285.60 +4.60 281.00 2035 ---- ---- ---- ---- 282.80 +4.50 278.30 2040 ---- ---- ---- ---- 280.10 +4.60 275.50 2045 ---- ---- ---- ---- 277.40 +4.50 272.90 2050 ---- ---- ---- ---- 274.70 +4.50 270.20 2055 ---- ---- ---- ---- 272.10 +4.50 267.60 2060 ---- ---- ---- ---- 269.50 +4.40 265.10 2065 ---- ---- ---- ---- 266.90 +4.40 262.50 2070 ---- ---- ---- ---- 264.40 +4.40 260.00 2075 ---- ---- ---- ---- 261.90 +4.30 257.60 2080 ---- ---- ---- ---- 259.40 +4.30 255.10 2085 ---- ---- ---- ---- 257.00 +4.30 252.70 2090 ---- ---- ---- ---- 254.60 +4.30 250.30 2095 ---- ---- ---- ---- 252.20 +4.20 248.00 2100 ---- ---- ---- ---- 249.90 +4.20 245.70 2105 ---- ---- ---- ---- 247.60 +4.20 243.40 2110 ---- ---- ---- ---- 245.30 +4.10 241.20 2115 ---- ---- ---- ---- 243.10 +4.20 238.90 2120 ---- ---- ---- ---- 240.80 +4.00 236.80 2125 ---- ---- ---- ---- 238.70 +4.10 234.60 2130 ---- ---- ---- ---- 236.50 +4.00 232.50 2135 ---- ---- ---- ---- 234.40 +4.00 230.40 2140 ---- ---- ---- ---- 232.30 +4.00 228.30 2145 ---- ---- ---- ---- 230.20 +3.90 226.30 2150 ---- ---- ---- ---- 228.20 +3.90 224.30 2155 ---- ---- ---- ---- 226.20 +3.90 222.30 2160 ---- ---- ---- ---- 224.30 +3.90 220.40 2165 ---- ---- ---- ---- 222.30 +3.80 218.50 2170 ---- ---- ---- ---- 220.40 +3.80 216.60 2175 ---- ---- ---- ---- 218.60 +3.80 214.80 2180 ---- ---- ---- ---- 216.70 +3.80 212.90 2185 ---- ---- ---- ---- 214.90 +3.70 211.20 2190 ---- ---- ---- ---- 213.20 +3.80 209.40 2195 ---- ---- ---- ---- 211.40 +3.70 207.70 2200 ---- ---- ---- ---- 209.70 +3.70 206.00 2205 ---- ---- ---- ---- 208.00 +3.60 204.40 2210 ---- ---- ---- ---- 206.40 +3.60 202.80 2215 ---- ---- ---- ---- 204.80 +3.60 201.20 2220 ---- ---- ---- ---- 203.20 +3.60 199.60 2225 ---- ---- ---- ---- 201.60 +3.50 198.10 2230 ---- ---- ---- ---- 200.10 +3.50 196.60 2235 ---- ---- ---- ---- 198.60 +3.50 195.10 2240 ---- ---- ---- ---- 197.10 +3.50 193.60 2245 ---- ---- ---- ---- 195.70 +3.50 192.20 2250 ---- ---- ---- ---- 194.30 +3.50 190.80 2255 ---- ---- ---- ---- 192.90 +3.40 189.50 2260 ---- ---- ---- ---- 191.50 +3.40 188.10 2265 ---- ---- ---- ---- 190.20 +3.40 186.80 2270 ---- ---- ---- ---- 188.90 +3.40 185.50 2275 ---- ---- ---- ---- 187.60 +3.40 184.20 2280 ---- ---- ---- ---- 186.30 +3.30 183.00 2285 ---- ---- ---- ---- 185.00 +3.30 181.70 2290 ---- ---- ---- ---- 183.80 +3.30 180.50 2295 ---- ---- ---- ---- 182.60 +3.30 179.30 2300 ---- ---- ---- ---- 181.40 +3.20 178.20 2305 ---- ---- ---- ---- 180.20 +3.20 177.00 2310 ---- ---- ---- ---- 179.10 +3.20 175.90 2315 ---- ---- ---- ---- 177.90 +3.10 174.80 2320 ---- ---- ---- ---- 176.80 +3.10 173.70 2325 ---- ---- ---- ---- 175.70 +3.10 172.60 2330 ---- ---- ---- ---- 174.60 +3.10 171.50 2335 ---- ---- ---- ---- 173.60 +3.10 170.50 2340 ---- ---- ---- ---- 172.50 +3.00 169.50 2345 ---- ---- ---- ---- 171.50 +3.10 168.40 2350 ---- ---- ---- ---- 170.50 +3.10 167.40 2355 ---- ---- ---- ---- 169.50 +3.00 166.50 2360 ---- ---- ---- ---- 168.50 +3.00 165.50 2365 ---- ---- ---- ---- 167.50 +3.00 164.50 2370 ---- ---- ---- ---- 166.60 +3.00 163.60 2375 ---- ---- ---- ---- 165.60 +2.90 162.70 2380 ---- ---- ---- ---- 164.70 +2.90 161.80 2385 ---- ---- ---- ---- 163.80 +2.90 160.90 2390 ---- ---- ---- ---- 162.90 +2.90 160.00 2395 ---- ---- ---- ---- 162.00 +2.90 159.10 2400 ---- ---- ---- ---- 161.10 +2.90 158.20 2405 ---- ---- ---- ---- 160.20 +2.80 157.40 2410 ---- ---- ---- ---- 159.40 +2.90 156.50 2415 ---- ---- ---- ---- 158.50 +2.80 155.70 2420 ---- ---- ---- ---- 157.70 +2.80 154.90 2425 ---- ---- ---- ---- 156.90 +2.80 154.10 2430 ---- ---- ---- ---- 156.00 +2.70 153.30 2435 ---- ---- ---- ---- 155.20 +2.70 152.50 2440 ---- ---- ---- ---- 154.40 +2.70 151.70 2445 ---- ---- ---- ---- 153.60 +2.70 150.90 2450 ---- ---- ---- ---- 152.90 +2.70 150.20 2455 ---- ---- ---- ---- 152.10 +2.70 149.40 2460 ---- ---- ---- ---- 151.30 +2.60 148.70 2465 ---- ---- ---- ---- 150.60 +2.70 147.90 2470 ---- ---- ---- ---- 149.80 +2.60 147.20 2475 ---- ---- ---- ---- 149.10 +2.60 146.50 2480 ---- ---- ---- ---- 148.40 +2.60 145.80 2485 ---- ---- ---- ---- 147.70 +2.60 145.10 2490 ---- ---- ---- ---- 147.00 +2.60 144.40 2495 ---- ---- ---- ---- 146.30 +2.60 143.70 2500 ---- ---- ---- ---- 145.60 +2.60 143.00 2510 ---- ---- ---- ---- 144.20 +2.50 141.70 2520 ---- ---- ---- ---- 142.90 +2.50 140.40 2525 ---- ---- ---- ---- 142.30 +2.50 139.80 2530 ---- ---- ---- ---- 141.60 +2.50 139.10 2540 ---- ---- ---- ---- 140.40 +2.50 137.90 2550 ---- ---- ---- ---- 139.10 +2.40 136.70 2560 ---- ---- ---- ---- 137.90 +2.40 135.50 2570 ---- ---- ---- ---- 136.80 +2.40 134.40 2575 ---- ---- ---- ---- 136.20 +2.40 133.80 2580 ---- ---- ---- ---- 135.60 +2.30 133.30 2590 ---- ---- ---- ---- 134.50 +2.30 132.20 2600 ---- ---- ---- ---- 133.40 +2.30 131.10 2625 ---- ---- ---- ---- 130.80 +2.20 128.60 2650 ---- ---- ---- ---- 128.40 +2.20 126.20 2675 ---- ---- ---- ---- 126.10 +2.20 123.90 2700 ---- ---- ---- ---- 123.90 +2.10 121.80 2725 ---- ---- ---- ---- 121.90 +2.10 119.80 2750 ---- ---- ---- ---- 119.90 +2.00 117.90 2775 ---- ---- ---- ---- 118.10 +2.00 116.10 2800 ---- ---- ---- ---- 116.40 +1.90 114.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 862.00 +7.70 854.30 1375 ---- ---- ---- ---- 837.00 +7.70 829.30 1400 ---- ---- ---- ---- 812.00 +7.70 804.30 1425 ---- ---- ---- ---- 787.00 +7.70 779.30 1450 ---- ---- ---- ---- 762.30 +7.50 754.80 1475 ---- ---- ---- ---- 738.00 +7.30 730.70 1500 ---- ---- ---- ---- 714.20 +7.20 707.00 1525 ---- ---- ---- ---- 690.90 +7.10 683.80 1550 ---- ---- ---- ---- 668.00 +6.90 661.10 1560 ---- ---- ---- ---- 658.90 +6.80 652.10 1570 ---- ---- ---- ---- 650.00 +6.80 643.20 1575 ---- ---- ---- ---- 645.50 +6.70 638.80 1580 ---- ---- ---- ---- 641.10 +6.70 634.40 1590 ---- ---- ---- ---- 632.20 +6.60 625.60 1600 ---- ---- ---- ---- 623.50 +6.60 616.90 1610 ---- ---- ---- ---- 614.80 +6.60 608.20 1620 ---- ---- ---- ---- 606.10 +6.50 599.60 1625 ---- ---- ---- ---- 601.80 +6.40 595.40 1630 ---- ---- ---- ---- 597.50 +6.40 591.10 1640 ---- ---- ---- ---- 589.00 +6.40 582.60 1650 ---- ---- ---- ---- 580.60 +6.30 574.30 1655 ---- ---- ---- ---- 576.40 +6.30 570.10 1660 ---- ---- ---- ---- 572.20 +6.30 565.90 1665 ---- ---- ---- ---- 568.00 +6.20 561.80 1670 ---- ---- ---- ---- 563.90 +6.30 557.60 1675 ---- ---- ---- ---- 559.70 +6.20 553.50 1680 ---- ---- ---- ---- 555.60 +6.20 549.40 1685 ---- ---- ---- ---- 551.50 +6.10 545.40 1690 ---- ---- ---- ---- 547.40 +6.10 541.30 1695 ---- ---- ---- ---- 543.30 +6.10 537.20 1700 ---- ---- ---- ---- 539.30 +6.10 533.20 1705 ---- ---- ---- ---- 535.20 +6.00 529.20 1710 ---- ---- ---- ---- 531.20 +6.00 525.20 1715 ---- ---- ---- ---- 527.20 +6.00 521.20 1720 ---- ---- ---- ---- 523.20 +6.00 517.20 1725 ---- ---- ---- ---- 519.20 +5.90 513.30 1730 ---- ---- ---- ---- 515.20 +5.90 509.30 1735 ---- ---- ---- ---- 511.30 +5.90 505.40 1740 ---- ---- ---- ---- 507.30 +5.80 501.50 1745 ---- ---- ---- ---- 503.40 +5.80 497.60 1750 ---- ---- ---- ---- 499.50 +5.80 493.70 1755 ---- ---- ---- ---- 495.60 +5.80 489.80 1760 ---- ---- ---- ---- 491.70 +5.70 486.00 1765 ---- ---- ---- ---- 487.90 +5.80 482.10 1770 ---- ---- ---- ---- 484.00 +5.70 478.30 1775 ---- ---- ---- ---- 480.20 +5.70 474.50 1780 ---- ---- ---- ---- 476.40 +5.70 470.70 1785 ---- ---- ---- ---- 472.60 +5.70 466.90 1790 ---- ---- ---- ---- 468.80 +5.60 463.20 1795 ---- ---- ---- ---- 465.00 +5.60 459.40 1800 ---- ---- ---- ---- 461.30 +5.60 455.70 1805 ---- ---- ---- ---- 457.50 +5.50 452.00 1810 ---- ---- ---- ---- 453.80 +5.60 448.20 1815 ---- ---- ---- ---- 450.10 +5.50 444.60 1820 ---- ---- ---- ---- 446.40 +5.50 440.90 1825 ---- ---- ---- ---- 442.70 +5.50 437.20 1830 ---- ---- ---- ---- 439.00 +5.40 433.60 1835 ---- ---- ---- ---- 435.40 +5.40 430.00 1840 ---- ---- ---- ---- 431.70 +5.40 426.30 1845 ---- ---- ---- ---- 428.10 +5.40 422.70 1850 ---- ---- ---- ---- 424.50 +5.30 419.20 1855 ---- ---- ---- ---- 420.90 +5.30 415.60 1860 ---- ---- ---- ---- 417.30 +5.30 412.00 1865 ---- ---- ---- ---- 413.80 +5.30 408.50 1870 ---- ---- ---- ---- 410.20 +5.20 405.00 1875 ---- ---- ---- ---- 406.70 +5.20 401.50 1880 ---- ---- ---- ---- 403.20 +5.20 398.00 1885 ---- ---- ---- ---- 399.70 +5.20 394.50 1890 ---- ---- ---- ---- 396.20 +5.20 391.00 1895 ---- ---- ---- ---- 392.70 +5.10 387.60 1900 ---- ---- ---- ---- 389.30 +5.20 384.10 1905 ---- ---- ---- ---- 385.80 +5.10 380.70 1910 ---- ---- ---- ---- 382.40 +5.10 377.30 1915 ---- ---- ---- ---- 379.00 +5.10 373.90 1920 ---- ---- ---- ---- 375.60 +5.00 370.60 1925 ---- ---- ---- ---- 372.20 +5.00 367.20 1930 ---- ---- ---- ---- 368.80 +4.90 363.90 1935 ---- ---- ---- ---- 365.50 +5.00 360.50 1940 ---- ---- ---- ---- 362.20 +5.00 357.20 1945 ---- ---- ---- ---- 358.90 +5.00 353.90 1950 ---- ---- ---- ---- 355.60 +4.90 350.70 1955 ---- ---- ---- ---- 352.30 +4.90 347.40 1960 ---- ---- ---- ---- 349.00 +4.80 344.20 1965 ---- ---- ---- ---- 345.80 +4.80 341.00 1970 ---- ---- ---- ---- 342.60 +4.80 337.80 1975 ---- ---- ---- ---- 339.40 +4.70 334.70 1980 ---- ---- ---- ---- 336.30 +4.70 331.60 1985 ---- ---- ---- ---- 333.20 +4.70 328.50 1990 ---- ---- ---- ---- 330.10 +4.70 325.40 1995 ---- ---- ---- ---- 327.00 +4.70 322.30 2000 ---- ---- ---- ---- 324.00 +4.70 319.30 2005 ---- ---- ---- ---- 321.00 +4.60 316.40 2010 ---- ---- ---- ---- 318.00 +4.60 313.40 2015 ---- ---- ---- ---- 315.10 +4.60 310.50 2020 ---- ---- ---- ---- 312.20 +4.60 307.60 2025 ---- ---- ---- ---- 309.30 +4.50 304.80 2030 ---- ---- ---- ---- 306.40 +4.50 301.90 2035 ---- ---- ---- ---- 303.60 +4.40 299.20 2040 ---- ---- ---- ---- 300.90 +4.50 296.40 2045 ---- ---- ---- ---- 298.10 +4.40 293.70 2050 ---- ---- ---- ---- 295.40 +4.40 291.00 2055 ---- ---- ---- ---- 292.70 +4.30 288.40 2060 ---- ---- ---- ---- 290.10 +4.30 285.80 2065 ---- ---- ---- ---- 287.50 +4.30 283.20 2070 ---- ---- ---- ---- 284.90 +4.30 280.60 2075 ---- ---- ---- ---- 282.40 +4.30 278.10 2080 ---- ---- ---- ---- 279.90 +4.20 275.70 2085 ---- ---- ---- ---- 277.50 +4.30 273.20 2090 ---- ---- ---- ---- 275.00 +4.20 270.80 2095 ---- ---- ---- ---- 272.60 +4.10 268.50 2100 ---- ---- ---- ---- 270.30 +4.20 266.10 2105 ---- ---- ---- ---- 268.00 +4.20 263.80 2110 ---- ---- ---- ---- 265.60 +4.10 261.50 2115 ---- ---- ---- ---- 263.40 +4.10 259.30 2120 ---- ---- ---- ---- 261.10 +4.00 257.10 2125 ---- ---- ---- ---- 258.90 +4.00 254.90 2130 ---- ---- ---- ---- 256.70 +4.00 252.70 2135 ---- ---- ---- ---- 254.60 +4.00 250.60 2140 ---- ---- ---- ---- 252.50 +4.00 248.50 2145 ---- ---- ---- ---- 250.40 +4.00 246.40 2150 ---- ---- ---- ---- 248.30 +3.90 244.40 2155 ---- ---- ---- ---- 246.30 +3.90 242.40 2160 ---- ---- ---- ---- 244.30 +3.90 240.40 2165 ---- ---- ---- ---- 242.30 +3.80 238.50 2170 ---- ---- ---- ---- 240.40 +3.80 236.60 2175 ---- ---- ---- ---- 238.50 +3.80 234.70 2180 ---- ---- ---- ---- 236.60 +3.70 232.90 2185 ---- ---- ---- ---- 234.80 +3.80 231.00 2190 ---- ---- ---- ---- 233.00 +3.80 229.20 2195 ---- ---- ---- ---- 231.20 +3.70 227.50 2200 ---- ---- ---- ---- 229.40 +3.60 225.80 2205 ---- ---- ---- ---- 227.70 +3.60 224.10 2210 ---- ---- ---- ---- 226.10 +3.70 222.40 2215 ---- ---- ---- ---- 224.40 +3.60 220.80 2220 ---- ---- ---- ---- 222.80 +3.60 219.20 2225 ---- ---- ---- ---- 221.20 +3.60 217.60 2230 ---- ---- ---- ---- 219.60 +3.50 216.10 2235 ---- ---- ---- ---- 218.10 +3.50 214.60 2240 ---- ---- ---- ---- 216.60 +3.50 213.10 2245 ---- ---- ---- ---- 215.20 +3.50 211.70 2250 ---- ---- ---- ---- 213.70 +3.40 210.30 2255 ---- ---- ---- ---- 212.30 +3.40 208.90 2260 ---- ---- ---- ---- 210.90 +3.40 207.50 2265 ---- ---- ---- ---- 209.50 +3.40 206.10 2270 ---- ---- ---- ---- 208.20 +3.40 204.80 2275 ---- ---- ---- ---- 206.90 +3.40 203.50 2280 ---- ---- ---- ---- 205.60 +3.30 202.30 2285 ---- ---- ---- ---- 204.30 +3.30 201.00 2290 ---- ---- ---- ---- 203.10 +3.30 199.80 2295 ---- ---- ---- ---- 201.90 +3.30 198.60 2300 ---- ---- ---- ---- 200.70 +3.30 197.40 2305 ---- ---- ---- ---- 199.50 +3.30 196.20 2310 ---- ---- ---- ---- 198.30 +3.20 195.10 2315 ---- ---- ---- ---- 197.20 +3.20 194.00 2320 ---- ---- ---- ---- 196.10 +3.20 192.90 2325 ---- ---- ---- ---- 195.00 +3.20 191.80 2330 ---- ---- ---- ---- 193.90 +3.20 190.70 2335 ---- ---- ---- ---- 192.80 +3.10 189.70 2340 ---- ---- ---- ---- 191.80 +3.20 188.60 2345 ---- ---- ---- ---- 190.70 +3.10 187.60 2350 ---- ---- ---- ---- 189.70 +3.10 186.60 2355 ---- ---- ---- ---- 188.70 +3.10 185.60 2360 ---- ---- ---- ---- 187.70 +3.00 184.70 2365 ---- ---- ---- ---- 186.80 +3.10 183.70 2370 ---- ---- ---- ---- 185.80 +3.00 182.80 2375 ---- ---- ---- ---- 184.90 +3.00 181.90 2380 ---- ---- ---- ---- 183.90 +2.90 181.00 2385 ---- ---- ---- ---- 183.00 +2.90 180.10 2390 ---- ---- ---- ---- 182.10 +2.90 179.20 2395 ---- ---- ---- ---- 181.20 +2.90 178.30 2400 ---- ---- ---- ---- 180.40 +3.00 177.40 2405 ---- ---- ---- ---- 179.50 +2.90 176.60 2410 ---- ---- ---- ---- 178.60 +2.80 175.80 2415 ---- ---- ---- ---- 177.80 +2.90 174.90 2420 ---- ---- ---- ---- 177.00 +2.90 174.10 2425 ---- ---- ---- ---- 176.10 +2.80 173.30 2430 ---- ---- ---- ---- 175.30 +2.80 172.50 2435 ---- ---- ---- ---- 174.50 +2.80 171.70 2440 ---- ---- ---- ---- 173.70 +2.80 170.90 2445 ---- ---- ---- ---- 173.00 +2.80 170.20 2450 ---- ---- ---- ---- 172.20 +2.80 169.40 2455 ---- ---- ---- ---- 171.40 +2.70 168.70 2460 ---- ---- ---- ---- 170.70 +2.80 167.90 2465 ---- ---- ---- ---- 169.90 +2.70 167.20 2470 ---- ---- ---- ---- 169.20 +2.70 166.50 2475 ---- ---- ---- ---- 168.50 +2.70 165.80 2480 ---- ---- ---- ---- 167.80 +2.70 165.10 2485 ---- ---- ---- ---- 167.00 +2.60 164.40 2490 ---- ---- ---- ---- 166.30 +2.60 163.70 2495 ---- ---- ---- ---- 165.70 +2.70 163.00 2500 ---- ---- ---- ---- 165.00 +2.70 162.30 2505 ---- ---- ---- ---- 164.30 +2.60 161.70 2510 ---- ---- ---- ---- 163.60 +2.60 161.00 2515 ---- ---- ---- ---- 163.00 +2.60 160.40 2520 ---- ---- ---- ---- 162.30 +2.60 159.70 2525 ---- ---- ---- ---- 161.70 +2.60 159.10 2530 ---- ---- ---- ---- 161.00 +2.50 158.50 2540 ---- ---- ---- ---- 159.80 +2.50 157.30 2550 ---- ---- ---- ---- 158.60 +2.50 156.10 2560 ---- ---- ---- ---- 157.40 +2.50 154.90 2570 ---- ---- ---- ---- 156.20 +2.40 153.80 2575 ---- ---- ---- ---- 155.70 +2.50 153.20 2580 ---- ---- ---- ---- 155.10 +2.40 152.70 2590 ---- ---- ---- ---- 154.00 +2.40 151.60 2600 ---- ---- ---- ---- 152.90 +2.40 150.50 2610 ---- ---- ---- ---- 151.90 +2.40 149.50 2625 ---- ---- ---- ---- 150.30 +2.30 148.00 2650 ---- ---- ---- ---- 147.90 +2.30 145.60 2675 ---- ---- ---- ---- 145.60 +2.20 143.40 2700 ---- ---- ---- ---- 143.50 +2.20 141.30 2725 ---- ---- ---- ---- 141.50 +2.20 139.30 2750 ---- ---- ---- ---- 139.60 +2.20 137.40 2775 ---- ---- ---- ---- 137.80 +2.10 135.70 2800 ---- ---- ---- ---- 136.10 +2.00 134.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 859.50 +7.70 851.80 1400 ---- ---- ---- ---- 834.50 +7.70 826.80 1425 ---- ---- ---- ---- 809.60 +7.60 802.00 1450 ---- ---- ---- ---- 785.10 +7.40 777.70 1475 ---- ---- ---- ---- 761.00 +7.20 753.80 1500 ---- ---- ---- ---- 737.50 +7.10 730.40 1525 ---- ---- ---- ---- 714.40 +6.90 707.50 1550 ---- ---- ---- ---- 691.70 +6.70 685.00 1570 ---- ---- ---- ---- 673.90 +6.60 667.30 1575 ---- ---- ---- ---- 669.50 +6.60 662.90 1580 ---- ---- ---- ---- 665.10 +6.60 658.50 1590 ---- ---- ---- ---- 656.40 +6.50 649.90 1600 ---- ---- ---- ---- 647.70 +6.50 641.20 1610 ---- ---- ---- ---- 639.10 +6.40 632.70 1620 ---- ---- ---- ---- 630.50 +6.30 624.20 1625 ---- ---- ---- ---- 626.30 +6.40 619.90 1630 ---- ---- ---- ---- 622.00 +6.30 615.70 1640 ---- ---- ---- ---- 613.60 +6.20 607.40 1650 ---- ---- ---- ---- 605.30 +6.20 599.10 1660 ---- ---- ---- ---- 597.00 +6.20 590.80 1670 ---- ---- ---- ---- 588.70 +6.10 582.60 1675 ---- ---- ---- ---- 584.60 +6.00 578.60 1680 ---- ---- ---- ---- 580.50 +6.00 574.50 1685 ---- ---- ---- ---- 576.50 +6.00 570.50 1690 ---- ---- ---- ---- 572.40 +6.00 566.40 1695 ---- ---- ---- ---- 568.40 +6.00 562.40 1700 ---- ---- ---- ---- 564.40 +6.00 558.40 1705 ---- ---- ---- ---- 560.40 +6.00 554.40 1710 ---- ---- ---- ---- 556.40 +5.90 550.50 1715 ---- ---- ---- ---- 552.40 +5.90 546.50 1720 ---- ---- ---- ---- 548.40 +5.80 542.60 1725 ---- ---- ---- ---- 544.50 +5.80 538.70 1730 ---- ---- ---- ---- 540.60 +5.80 534.80 1735 ---- ---- ---- ---- 536.60 +5.70 530.90 1740 ---- ---- ---- ---- 532.70 +5.70 527.00 1745 ---- ---- ---- ---- 528.90 +5.80 523.10 1750 ---- ---- ---- ---- 525.00 +5.70 519.30 1755 ---- ---- ---- ---- 521.10 +5.70 515.40 1760 ---- ---- ---- ---- 517.30 +5.70 511.60 1765 ---- ---- ---- ---- 513.50 +5.70 507.80 1770 ---- ---- ---- ---- 509.60 +5.60 504.00 1775 ---- ---- ---- ---- 505.80 +5.50 500.30 1780 ---- ---- ---- ---- 502.10 +5.60 496.50 1785 ---- ---- ---- ---- 498.30 +5.50 492.80 1790 ---- ---- ---- ---- 494.50 +5.50 489.00 1795 ---- ---- ---- ---- 490.80 +5.50 485.30 1800 ---- ---- ---- ---- 487.10 +5.50 481.60 1805 ---- ---- ---- ---- 483.40 +5.50 477.90 1810 ---- ---- ---- ---- 479.70 +5.50 474.20 1815 ---- ---- ---- ---- 476.00 +5.40 470.60 1820 ---- ---- ---- ---- 472.30 +5.40 466.90 1825 ---- ---- ---- ---- 468.70 +5.40 463.30 1830 ---- ---- ---- ---- 465.00 +5.30 459.70 1835 ---- ---- ---- ---- 461.40 +5.30 456.10 1840 ---- ---- ---- ---- 457.80 +5.30 452.50 1845 ---- ---- ---- ---- 454.20 +5.30 448.90 1850 ---- ---- ---- ---- 450.60 +5.20 445.40 1855 ---- ---- ---- ---- 447.00 +5.20 441.80 1860 ---- ---- ---- ---- 443.50 +5.20 438.30 1865 ---- ---- ---- ---- 439.90 +5.10 434.80 1870 ---- ---- ---- ---- 436.40 +5.10 431.30 1875 ---- ---- ---- ---- 432.90 +5.10 427.80 1880 ---- ---- ---- ---- 429.40 +5.10 424.30 1885 ---- ---- ---- ---- 425.90 +5.10 420.80 1890 ---- ---- ---- ---- 422.50 +5.10 417.40 1895 ---- ---- ---- ---- 419.00 +5.00 414.00 1900 ---- ---- ---- ---- 415.60 +5.10 410.50 1905 ---- ---- ---- ---- 412.10 +5.00 407.10 1910 ---- ---- ---- ---- 408.70 +5.00 403.70 1915 ---- ---- ---- ---- 405.30 +4.90 400.40 1920 ---- ---- ---- ---- 401.90 +4.90 397.00 1925 ---- ---- ---- ---- 398.60 +4.90 393.70 1930 ---- ---- ---- ---- 395.20 +4.90 390.30 1935 ---- ---- ---- ---- 391.90 +4.90 387.00 1940 ---- ---- ---- ---- 388.60 +4.90 383.70 1945 ---- ---- ---- ---- 385.20 +4.80 380.40 1950 ---- ---- ---- ---- 381.90 +4.80 377.10 1955 ---- ---- ---- ---- 378.70 +4.80 373.90 1960 ---- ---- ---- ---- 375.40 +4.80 370.60 1965 ---- ---- ---- ---- 372.20 +4.80 367.40 1970 ---- ---- ---- ---- 368.90 +4.70 364.20 1975 ---- ---- ---- ---- 365.70 +4.70 361.00 1980 ---- ---- ---- ---- 362.50 +4.60 357.90 1985 ---- ---- ---- ---- 359.40 +4.70 354.70 1990 ---- ---- ---- ---- 356.20 +4.60 351.60 1995 ---- ---- ---- ---- 353.10 +4.60 348.50 2000 ---- ---- ---- ---- 350.00 +4.60 345.40 2005 ---- ---- ---- ---- 346.90 +4.60 342.30 2010 ---- ---- ---- ---- 343.80 +4.50 339.30 2015 ---- ---- ---- ---- 340.80 +4.50 336.30 2020 ---- ---- ---- ---- 337.80 +4.50 333.30 2025 ---- ---- ---- ---- 334.80 +4.40 330.40 2030 ---- ---- ---- ---- 331.90 +4.50 327.40 2035 ---- ---- ---- ---- 329.00 +4.50 324.50 2040 ---- ---- ---- ---- 326.10 +4.40 321.70 2045 ---- ---- ---- ---- 323.20 +4.40 318.80 2050 ---- ---- ---- ---- 320.40 +4.40 316.00 2055 ---- ---- ---- ---- 317.60 +4.30 313.30 2060 ---- ---- ---- ---- 314.80 +4.30 310.50 2065 ---- ---- ---- ---- 312.10 +4.30 307.80 2070 ---- ---- ---- ---- 309.40 +4.20 305.20 2075 ---- ---- ---- ---- 306.80 +4.20 302.60 2080 ---- ---- ---- ---- 304.20 +4.20 300.00 2085 ---- ---- ---- ---- 301.60 +4.20 297.40 2090 ---- ---- ---- ---- 299.10 +4.20 294.90 2095 ---- ---- ---- ---- 296.60 +4.10 292.50 2100 ---- ---- ---- ---- 294.20 +4.10 290.10 2105 ---- ---- ---- ---- 291.80 +4.10 287.70 2110 ---- ---- ---- ---- 289.40 +4.00 285.40 2115 ---- ---- ---- ---- 287.10 +4.00 283.10 2120 ---- ---- ---- ---- 284.90 +4.10 280.80 2125 ---- ---- ---- ---- 282.60 +4.00 278.60 2130 ---- ---- ---- ---- 280.50 +4.00 276.50 2135 ---- ---- ---- ---- 278.30 +3.90 274.40 2140 ---- ---- ---- ---- 276.20 +3.90 272.30 2145 ---- ---- ---- ---- 274.20 +4.00 270.20 2150 ---- ---- ---- ---- 272.10 +3.90 268.20 2155 ---- ---- ---- ---- 270.20 +3.90 266.30 2160 ---- ---- ---- ---- 268.20 +3.80 264.40 2165 ---- ---- ---- ---- 266.30 +3.80 262.50 2170 ---- ---- ---- ---- 264.40 +3.80 260.60 2175 ---- ---- ---- ---- 262.60 +3.80 258.80 2180 ---- ---- ---- ---- 260.70 +3.70 257.00 2185 ---- ---- ---- ---- 259.00 +3.80 255.20 2190 ---- ---- ---- ---- 257.20 +3.70 253.50 2195 ---- ---- ---- ---- 255.50 +3.70 251.80 2200 ---- ---- ---- ---- 253.80 +3.70 250.10 2205 ---- ---- ---- ---- 252.10 +3.60 248.50 2210 ---- ---- ---- ---- 250.50 +3.70 246.80 2215 ---- ---- ---- ---- 248.90 +3.70 245.20 2220 ---- ---- ---- ---- 247.30 +3.60 243.70 2225 ---- ---- ---- ---- 245.70 +3.60 242.10 2230 ---- ---- ---- ---- 244.20 +3.60 240.60 2235 ---- ---- ---- ---- 242.60 +3.50 239.10 2240 ---- ---- ---- ---- 241.10 +3.50 237.60 2245 ---- ---- ---- ---- 239.60 +3.50 236.10 2250 ---- ---- ---- ---- 238.20 +3.50 234.70 2255 ---- ---- ---- ---- 236.70 +3.40 233.30 2260 ---- ---- ---- ---- 235.30 +3.50 231.80 2265 ---- ---- ---- ---- 233.90 +3.50 230.40 2270 ---- ---- ---- ---- 232.50 +3.40 229.10 2275 ---- ---- ---- ---- 231.10 +3.40 227.70 2280 ---- ---- ---- ---- 229.70 +3.40 226.30 2285 ---- ---- ---- ---- 228.30 +3.30 225.00 2290 ---- ---- ---- ---- 227.00 +3.30 223.70 2295 ---- ---- ---- ---- 225.70 +3.30 222.40 2300 ---- ---- ---- ---- 224.40 +3.30 221.10 2305 ---- ---- ---- ---- 223.10 +3.20 219.90 2310 ---- ---- ---- ---- 221.90 +3.30 218.60 2315 ---- ---- ---- ---- 220.60 +3.20 217.40 2320 ---- ---- ---- ---- 219.40 +3.20 216.20 2325 ---- ---- ---- ---- 218.20 +3.20 215.00 2330 ---- ---- ---- ---- 217.10 +3.20 213.90 2335 ---- ---- ---- ---- 215.90 +3.20 212.70 2340 ---- ---- ---- ---- 214.80 +3.20 211.60 2345 ---- ---- ---- ---- 213.70 +3.20 210.50 2350 ---- ---- ---- ---- 212.60 +3.10 209.50 2355 ---- ---- ---- ---- 211.50 +3.10 208.40 2360 ---- ---- ---- ---- 210.50 +3.10 207.40 2365 ---- ---- ---- ---- 209.50 +3.10 206.40 2370 ---- ---- ---- ---- 208.40 +3.00 205.40 2375 ---- ---- ---- ---- 207.50 +3.10 204.40 2380 ---- ---- ---- ---- 206.50 +3.00 203.50 2385 ---- ---- ---- ---- 205.50 +3.00 202.50 2390 ---- ---- ---- ---- 204.60 +3.00 201.60 2395 ---- ---- ---- ---- 203.70 +3.00 200.70 2400 ---- ---- ---- ---- 202.80 +3.00 199.80 2405 ---- ---- ---- ---- 201.90 +3.00 198.90 2410 ---- ---- ---- ---- 201.00 +3.00 198.00 2415 ---- ---- ---- ---- 200.10 +2.90 197.20 2420 ---- ---- ---- ---- 199.20 +2.90 196.30 2425 ---- ---- ---- ---- 198.40 +2.90 195.50 2430 ---- ---- ---- ---- 197.50 +2.80 194.70 2435 ---- ---- ---- ---- 196.70 +2.90 193.80 2440 ---- ---- ---- ---- 195.90 +2.90 193.00 2445 ---- ---- ---- ---- 195.10 +2.90 192.20 2450 ---- ---- ---- ---- 194.20 +2.80 191.40 2455 ---- ---- ---- ---- 193.40 +2.80 190.60 2460 ---- ---- ---- ---- 192.60 +2.80 189.80 2465 ---- ---- ---- ---- 191.80 +2.80 189.00 2470 ---- ---- ---- ---- 191.00 +2.70 188.30 2475 ---- ---- ---- ---- 190.30 +2.80 187.50 2480 ---- ---- ---- ---- 189.50 +2.80 186.70 2485 ---- ---- ---- ---- 188.70 +2.70 186.00 2490 ---- ---- ---- ---- 187.90 +2.70 185.20 2495 ---- ---- ---- ---- 187.20 +2.70 184.50 2500 ---- ---- ---- ---- 186.40 +2.70 183.70 2505 ---- ---- ---- ---- 185.70 +2.70 183.00 2510 ---- ---- ---- ---- 184.90 +2.60 182.30 2515 ---- ---- ---- ---- 184.20 +2.60 181.60 2520 ---- ---- ---- ---- 183.50 +2.70 180.80 2525 ---- ---- ---- ---- 182.80 +2.70 180.10 2530 ---- ---- ---- ---- 182.10 +2.70 179.40 2535 ---- ---- ---- ---- 181.40 +2.70 178.70 2540 ---- ---- ---- ---- 180.70 +2.60 178.10 2550 ---- ---- ---- ---- 179.30 +2.60 176.70 2560 ---- ---- ---- ---- 178.00 +2.60 175.40 2570 ---- ---- ---- ---- 176.60 +2.50 174.10 2575 ---- ---- ---- ---- 176.00 +2.50 173.50 2580 ---- ---- ---- ---- 175.40 +2.50 172.90 2590 ---- ---- ---- ---- 174.10 +2.50 171.60 2600 ---- ---- ---- ---- 172.90 +2.50 170.40 2610 ---- ---- ---- ---- 171.70 +2.50 169.20 2620 ---- ---- ---- ---- 170.50 +2.40 168.10 2625 ---- ---- ---- ---- 169.90 +2.40 167.50 2630 ---- ---- ---- ---- 169.40 +2.40 167.00 2650 ---- ---- ---- ---- 167.20 +2.40 164.80 2675 ---- ---- ---- ---- 164.50 +2.30 162.20 2700 ---- ---- ---- ---- 162.00 +2.30 159.70 2725 ---- ---- ---- ---- 159.70 +2.30 157.40 2750 ---- ---- ---- ---- 157.40 +2.20 155.20 2775 ---- ---- ---- ---- 155.30 +2.10 153.20 2800 ---- ---- ---- ---- 153.30 +2.10 151.20 2825 ---- ---- ---- ---- 151.40 +2.00 149.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 846.20 +7.60 838.60 1425 ---- ---- ---- ---- 821.70 +7.40 814.30 1450 ---- ---- ---- ---- 797.60 +7.20 790.40 1475 ---- ---- ---- ---- 774.00 +7.10 766.90 1500 ---- ---- ---- ---- 750.80 +6.90 743.90 1525 ---- ---- ---- ---- 728.10 +6.70 721.40 1550 ---- ---- ---- ---- 705.80 +6.60 699.20 1575 ---- ---- ---- ---- 683.90 +6.40 677.50 1580 ---- ---- ---- ---- 679.60 +6.40 673.20 1590 ---- ---- ---- ---- 670.90 +6.30 664.60 1600 ---- ---- ---- ---- 662.40 +6.30 656.10 1610 ---- ---- ---- ---- 653.90 +6.20 647.70 1620 ---- ---- ---- ---- 645.50 +6.20 639.30 1625 ---- ---- ---- ---- 641.30 +6.20 635.10 1630 ---- ---- ---- ---- 637.10 +6.10 631.00 1640 ---- ---- ---- ---- 628.80 +6.10 622.70 1650 ---- ---- ---- ---- 620.50 +6.00 614.50 1660 ---- ---- ---- ---- 612.40 +6.00 606.40 1670 ---- ---- ---- ---- 604.20 +5.90 598.30 1675 ---- ---- ---- ---- 600.20 +5.90 594.30 1680 ---- ---- ---- ---- 596.10 +5.80 590.30 1685 ---- ---- ---- ---- 592.10 +5.80 586.30 1690 ---- ---- ---- ---- 588.10 +5.80 582.30 1695 ---- ---- ---- ---- 584.10 +5.80 578.30 1700 ---- ---- ---- ---- 580.20 +5.80 574.40 1705 ---- ---- ---- ---- 576.20 +5.70 570.50 1710 ---- ---- ---- ---- 572.30 +5.80 566.50 1715 ---- ---- ---- ---- 568.30 +5.70 562.60 1720 ---- ---- ---- ---- 564.40 +5.60 558.80 1725 ---- ---- ---- ---- 560.50 +5.60 554.90 1730 ---- ---- ---- ---- 556.60 +5.60 551.00 1735 ---- ---- ---- ---- 552.80 +5.60 547.20 1740 ---- ---- ---- ---- 548.90 +5.60 543.30 1745 ---- ---- ---- ---- 545.10 +5.60 539.50 1750 ---- ---- ---- ---- 541.20 +5.50 535.70 1755 ---- ---- ---- ---- 537.40 +5.50 531.90 1760 ---- ---- ---- ---- 533.60 +5.50 528.10 1765 ---- ---- ---- ---- 529.80 +5.40 524.40 1770 ---- ---- ---- ---- 526.10 +5.50 520.60 1775 ---- ---- ---- ---- 522.30 +5.40 516.90 1780 ---- ---- ---- ---- 518.50 +5.40 513.10 1785 ---- ---- ---- ---- 514.80 +5.40 509.40 1790 ---- ---- ---- ---- 511.10 +5.40 505.70 1795 ---- ---- ---- ---- 507.40 +5.30 502.10 1800 ---- ---- ---- ---- 503.70 +5.30 498.40 1805 ---- ---- ---- ---- 500.00 +5.30 494.70 1810 ---- ---- ---- ---- 496.40 +5.30 491.10 1815 ---- ---- ---- ---- 492.70 +5.20 487.50 1820 ---- ---- ---- ---- 489.10 +5.30 483.80 1825 ---- ---- ---- ---- 485.40 +5.20 480.20 1830 ---- ---- ---- ---- 481.80 +5.10 476.70 1835 ---- ---- ---- ---- 478.20 +5.10 473.10 1840 ---- ---- ---- ---- 474.70 +5.20 469.50 1845 ---- ---- ---- ---- 471.10 +5.10 466.00 1850 ---- ---- ---- ---- 467.50 +5.10 462.40 1855 ---- ---- ---- ---- 464.00 +5.10 458.90 1860 ---- ---- ---- ---- 460.50 +5.10 455.40 1865 ---- ---- ---- ---- 456.90 +5.00 451.90 1870 ---- ---- ---- ---- 453.40 +5.00 448.40 1875 ---- ---- ---- ---- 450.00 +5.00 445.00 1880 ---- ---- ---- ---- 446.50 +5.00 441.50 1885 ---- ---- ---- ---- 443.00 +4.90 438.10 1890 ---- ---- ---- ---- 439.60 +5.00 434.60 1895 ---- ---- ---- ---- 436.10 +4.90 431.20 1900 ---- ---- ---- ---- 432.70 +4.90 427.80 1905 ---- ---- ---- ---- 429.30 +4.90 424.40 1910 ---- ---- ---- ---- 425.90 +4.80 421.10 1915 ---- ---- ---- ---- 422.50 +4.80 417.70 1920 ---- ---- ---- ---- 419.20 +4.80 414.40 1925 ---- ---- ---- ---- 415.80 +4.80 411.00 1930 ---- ---- ---- ---- 412.50 +4.80 407.70 1935 ---- ---- ---- ---- 409.10 +4.70 404.40 1940 ---- ---- ---- ---- 405.80 +4.70 401.10 1945 ---- ---- ---- ---- 402.50 +4.70 397.80 1950 ---- ---- ---- ---- 399.20 +4.60 394.60 1955 ---- ---- ---- ---- 396.00 +4.70 391.30 1960 ---- ---- ---- ---- 392.70 +4.60 388.10 1965 ---- ---- ---- ---- 389.50 +4.60 384.90 1970 ---- ---- ---- ---- 386.20 +4.50 381.70 1975 ---- ---- ---- ---- 383.00 +4.50 378.50 1980 ---- ---- ---- ---- 379.80 +4.50 375.30 1985 ---- ---- ---- ---- 376.70 +4.60 372.10 1990 ---- ---- ---- ---- 373.50 +4.50 369.00 1995 ---- ---- ---- ---- 370.40 +4.50 365.90 2000 ---- ---- ---- ---- 367.30 +4.50 362.80 2005 ---- ---- ---- ---- 364.20 +4.50 359.70 2010 ---- ---- ---- ---- 361.10 +4.40 356.70 2015 ---- ---- ---- ---- 358.10 +4.40 353.70 2020 ---- ---- ---- ---- 355.10 +4.40 350.70 2025 ---- ---- ---- ---- 352.10 +4.40 347.70 2030 ---- ---- ---- ---- 349.10 +4.30 344.80 2035 ---- ---- ---- ---- 346.20 +4.30 341.90 2040 ---- ---- ---- ---- 343.30 +4.30 339.00 2045 ---- ---- ---- ---- 340.50 +4.30 336.20 2050 ---- ---- ---- ---- 337.60 +4.20 333.40 2055 ---- ---- ---- ---- 334.80 +4.20 330.60 2060 ---- ---- ---- ---- 332.10 +4.20 327.90 2065 ---- ---- ---- ---- 329.30 +4.10 325.20 2070 ---- ---- ---- ---- 326.70 +4.20 322.50 2075 ---- ---- ---- ---- 324.00 +4.20 319.80 2080 ---- ---- ---- ---- 321.40 +4.20 317.20 2085 ---- ---- ---- ---- 318.80 +4.10 314.70 2090 ---- ---- ---- ---- 316.20 +4.10 312.10 2095 ---- ---- ---- ---- 313.70 +4.10 309.60 2100 ---- ---- ---- ---- 311.20 +4.00 307.20 2105 ---- ---- ---- ---- 308.80 +4.00 304.80 2110 ---- ---- ---- ---- 306.40 +4.00 302.40 2115 ---- ---- ---- ---- 304.00 +4.00 300.00 2120 ---- ---- ---- ---- 301.60 +3.90 297.70 2125 ---- ---- ---- ---- 299.30 +3.90 295.40 2130 ---- ---- ---- ---- 297.00 +3.90 293.10 2135 ---- ---- ---- ---- 294.80 +3.90 290.90 2140 ---- ---- ---- ---- 292.60 +3.90 288.70 2145 ---- ---- ---- ---- 290.40 +3.90 286.50 2150 ---- ---- ---- ---- 288.20 +3.80 284.40 2155 ---- ---- ---- ---- 286.10 +3.80 282.30 2160 ---- ---- ---- ---- 284.00 +3.80 280.20 2165 ---- ---- ---- ---- 281.90 +3.70 278.20 2170 ---- ---- ---- ---- 279.90 +3.80 276.10 2175 ---- ---- ---- ---- 277.90 +3.70 274.20 2180 ---- ---- ---- ---- 275.90 +3.70 272.20 2185 ---- ---- ---- ---- 274.00 +3.70 270.30 2190 ---- ---- ---- ---- 272.00 +3.60 268.40 2195 ---- ---- ---- ---- 270.10 +3.60 266.50 2200 ---- ---- ---- ---- 268.30 +3.60 264.70 2205 ---- ---- ---- ---- 266.50 +3.70 262.80 2210 ---- ---- ---- ---- 264.70 +3.60 261.10 2215 ---- ---- ---- ---- 262.90 +3.60 259.30 2220 ---- ---- ---- ---- 261.20 +3.60 257.60 2225 ---- ---- ---- ---- 259.50 +3.60 255.90 2230 ---- ---- ---- ---- 257.80 +3.50 254.30 2235 ---- ---- ---- ---- 256.20 +3.50 252.70 2240 ---- ---- ---- ---- 254.60 +3.50 251.10 2245 ---- ---- ---- ---- 253.00 +3.50 249.50 2250 ---- ---- ---- ---- 251.40 +3.40 248.00 2255 ---- ---- ---- ---- 249.90 +3.40 246.50 2260 ---- ---- ---- ---- 248.40 +3.40 245.00 2265 ---- ---- ---- ---- 247.00 +3.40 243.60 2270 ---- ---- ---- ---- 245.60 +3.40 242.20 2275 ---- ---- ---- ---- 244.20 +3.40 240.80 2280 ---- ---- ---- ---- 242.80 +3.30 239.50 2285 ---- ---- ---- ---- 241.50 +3.30 238.20 2290 ---- ---- ---- ---- 240.20 +3.30 236.90 2295 ---- ---- ---- ---- 238.90 +3.30 235.60 2300 ---- ---- ---- ---- 237.60 +3.20 234.40 2305 ---- ---- ---- ---- 236.40 +3.30 233.10 2310 ---- ---- ---- ---- 235.20 +3.20 232.00 2315 ---- ---- ---- ---- 234.00 +3.20 230.80 2320 ---- ---- ---- ---- 232.80 +3.20 229.60 2325 ---- ---- ---- ---- 231.70 +3.20 228.50 2330 ---- ---- ---- ---- 230.60 +3.20 227.40 2335 ---- ---- ---- ---- 229.50 +3.20 226.30 2340 ---- ---- ---- ---- 228.40 +3.10 225.30 2345 ---- ---- ---- ---- 227.30 +3.10 224.20 2350 ---- ---- ---- ---- 226.30 +3.10 223.20 2355 ---- ---- ---- ---- 225.30 +3.10 222.20 2360 ---- ---- ---- ---- 224.30 +3.10 221.20 2365 ---- ---- ---- ---- 223.30 +3.10 220.20 2370 ---- ---- ---- ---- 222.30 +3.00 219.30 2375 ---- ---- ---- ---- 221.40 +3.10 218.30 2380 ---- ---- ---- ---- 220.40 +3.00 217.40 2385 ---- ---- ---- ---- 219.50 +3.00 216.50 2390 ---- ---- ---- ---- 218.60 +3.00 215.60 2395 ---- ---- ---- ---- 217.70 +3.00 214.70 2400 ---- ---- ---- ---- 216.80 +2.90 213.90 2405 ---- ---- ---- ---- 216.00 +3.00 213.00 2410 ---- ---- ---- ---- 215.10 +2.90 212.20 2415 ---- ---- ---- ---- 214.30 +2.90 211.40 2420 ---- ---- ---- ---- 213.40 +2.80 210.60 2425 ---- ---- ---- ---- 212.60 +2.80 209.80 2430 ---- ---- ---- ---- 211.80 +2.80 209.00 2435 ---- ---- ---- ---- 211.00 +2.80 208.20 2440 ---- ---- ---- ---- 210.30 +2.90 207.40 2445 ---- ---- ---- ---- 209.50 +2.80 206.70 2450 ---- ---- ---- ---- 208.70 +2.80 205.90 2455 ---- ---- ---- ---- 208.00 +2.80 205.20 2460 ---- ---- ---- ---- 207.30 +2.80 204.50 2465 ---- ---- ---- ---- 206.50 +2.70 203.80 2470 ---- ---- ---- ---- 205.80 +2.80 203.00 2475 ---- ---- ---- ---- 205.10 +2.80 202.30 2480 ---- ---- ---- ---- 204.40 +2.70 201.70 2485 ---- ---- ---- ---- 203.70 +2.70 201.00 2490 ---- ---- ---- ---- 203.00 +2.70 200.30 2495 ---- ---- ---- ---- 202.30 +2.70 199.60 2500 ---- ---- ---- ---- 201.70 +2.70 199.00 2505 ---- ---- ---- ---- 201.00 +2.70 198.30 2510 ---- ---- ---- ---- 200.40 +2.70 197.70 2515 ---- ---- ---- ---- 199.70 +2.60 197.10 2520 ---- ---- ---- ---- 199.10 +2.70 196.40 2525 ---- ---- ---- ---- 198.50 +2.70 195.80 2530 ---- ---- ---- ---- 197.80 +2.60 195.20 2535 ---- ---- ---- ---- 197.20 +2.60 194.60 2540 ---- ---- ---- ---- 196.60 +2.60 194.00 2545 ---- ---- ---- ---- 196.00 +2.60 193.40 2550 ---- ---- ---- ---- 195.40 +2.50 192.90 2560 ---- ---- ---- ---- 194.30 +2.60 191.70 2570 ---- ---- ---- ---- 193.20 +2.60 190.60 2575 ---- ---- ---- ---- 192.60 +2.50 190.10 2580 ---- ---- ---- ---- 192.10 +2.60 189.50 2590 ---- ---- ---- ---- 191.00 +2.50 188.50 2600 ---- ---- ---- ---- 189.90 +2.40 187.50 2610 ---- ---- ---- ---- 188.90 +2.40 186.50 2620 ---- ---- ---- ---- 187.90 +2.40 185.50 2625 ---- ---- ---- ---- 187.40 +2.40 185.00 2630 ---- ---- ---- ---- 187.00 +2.50 184.50 2640 ---- ---- ---- ---- 186.00 +2.40 183.60 2650 ---- ---- ---- ---- 185.10 +2.40 182.70 2675 ---- ---- ---- ---- 182.90 +2.40 180.50 2700 ---- ---- ---- ---- 180.80 +2.30 178.50 2725 ---- ---- ---- ---- 178.90 +2.30 176.60 2750 ---- ---- ---- ---- 177.10 +2.20 174.90 2775 ---- ---- ---- ---- 175.40 +2.20 173.20 2800 ---- ---- ---- ---- 173.80 +2.10 171.70 2825 ---- ---- ---- ---- 172.40 +2.20 170.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 662.80 +6.00 656.80 1650 ---- ---- ---- ---- 642.30 +5.90 636.40 1675 ---- ---- ---- ---- 622.00 +5.70 616.30 1700 ---- ---- ---- ---- 602.20 +5.60 596.60 1725 ---- ---- ---- ---- 582.70 +5.50 577.20 1750 ---- ---- ---- ---- 563.50 +5.40 558.10 1775 ---- ---- ---- ---- 544.70 +5.30 539.40 1800 ---- ---- ---- ---- 526.20 +5.20 521.00 1820 ---- ---- ---- ---- 511.60 +5.00 506.60 1825 ---- ---- ---- ---- 508.00 +5.00 503.00 1830 ---- ---- ---- ---- 504.40 +5.00 499.40 1840 ---- ---- ---- ---- 497.30 +5.00 492.30 1850 ---- ---- ---- ---- 490.20 +5.00 485.20 1860 ---- ---- ---- ---- 483.20 +5.00 478.20 1870 ---- ---- ---- ---- 476.20 +4.90 471.30 1875 ---- ---- ---- ---- 472.70 +4.90 467.80 1880 ---- ---- ---- ---- 469.20 +4.80 464.40 1890 ---- ---- ---- ---- 462.30 +4.80 457.50 1900 ---- ---- ---- ---- 455.50 +4.80 450.70 1910 ---- ---- ---- ---- 448.70 +4.70 444.00 1915 ---- ---- ---- ---- 445.30 +4.70 440.60 1920 ---- ---- ---- ---- 442.00 +4.70 437.30 1925 ---- ---- ---- ---- 438.60 +4.60 434.00 1930 ---- ---- ---- ---- 435.30 +4.70 430.60 1935 ---- ---- ---- ---- 432.00 +4.70 427.30 1940 ---- ---- ---- ---- 428.70 +4.60 424.10 1945 ---- ---- ---- ---- 425.40 +4.60 420.80 1950 ---- ---- ---- ---- 422.10 +4.60 417.50 1955 ---- ---- ---- ---- 418.80 +4.50 414.30 1960 ---- ---- ---- ---- 415.50 +4.50 411.00 1965 ---- ---- ---- ---- 412.30 +4.50 407.80 1970 ---- ---- ---- ---- 409.10 +4.50 404.60 1975 ---- ---- ---- ---- 405.80 +4.40 401.40 1980 ---- ---- ---- ---- 402.60 +4.40 398.20 1985 ---- ---- ---- ---- 399.40 +4.40 395.00 1990 ---- ---- ---- ---- 396.30 +4.50 391.80 1995 ---- ---- ---- ---- 393.10 +4.40 388.70 2000 ---- ---- ---- ---- 389.90 +4.30 385.60 2005 ---- ---- ---- ---- 386.80 +4.30 382.50 2010 ---- ---- ---- ---- 383.70 +4.30 379.40 2015 ---- ---- ---- ---- 380.60 +4.30 376.30 2020 ---- ---- ---- ---- 377.60 +4.30 373.30 2025 ---- ---- ---- ---- 374.50 +4.20 370.30 2030 ---- ---- ---- ---- 371.50 +4.20 367.30 2035 ---- ---- ---- ---- 368.50 +4.20 364.30 2040 ---- ---- ---- ---- 365.60 +4.20 361.40 2045 ---- ---- ---- ---- 362.60 +4.20 358.40 2050 ---- ---- ---- ---- 359.70 +4.20 355.50 2055 ---- ---- ---- ---- 356.80 +4.10 352.70 2060 ---- ---- ---- ---- 354.00 +4.10 349.90 2065 ---- ---- ---- ---- 351.20 +4.10 347.10 2070 ---- ---- ---- ---- 348.40 +4.10 344.30 2075 ---- ---- ---- ---- 345.70 +4.10 341.60 2080 ---- ---- ---- ---- 342.90 +4.00 338.90 2085 ---- ---- ---- ---- 340.30 +4.10 336.20 2090 ---- ---- ---- ---- 337.60 +4.00 333.60 2095 ---- ---- ---- ---- 335.00 +4.00 331.00 2100 ---- ---- ---- ---- 332.40 +3.90 328.50 2105 ---- ---- ---- ---- 329.90 +4.00 325.90 2110 ---- ---- ---- ---- 327.40 +3.90 323.50 2115 ---- ---- ---- ---- 324.90 +3.90 321.00 2120 ---- ---- ---- ---- 322.50 +3.90 318.60 2125 ---- ---- ---- ---- 320.10 +3.90 316.20 2130 ---- ---- ---- ---- 317.70 +3.80 313.90 2135 ---- ---- ---- ---- 315.40 +3.80 311.60 2140 ---- ---- ---- ---- 313.10 +3.80 309.30 2145 ---- ---- ---- ---- 310.80 +3.80 307.00 2150 ---- ---- ---- ---- 308.60 +3.80 304.80 2155 ---- ---- ---- ---- 306.40 +3.70 302.70 2160 ---- ---- ---- ---- 304.30 +3.80 300.50 2165 ---- ---- ---- ---- 302.10 +3.70 298.40 2170 ---- ---- ---- ---- 300.00 +3.70 296.30 2175 ---- ---- ---- ---- 297.90 +3.70 294.20 2180 ---- ---- ---- ---- 295.90 +3.70 292.20 2185 ---- ---- ---- ---- 293.90 +3.70 290.20 2190 ---- ---- ---- ---- 291.90 +3.70 288.20 2195 ---- ---- ---- ---- 289.90 +3.60 286.30 2200 ---- ---- ---- ---- 288.00 +3.60 284.40 2205 ---- ---- ---- ---- 286.10 +3.60 282.50 2210 ---- ---- ---- ---- 284.20 +3.60 280.60 2215 ---- ---- ---- ---- 282.40 +3.60 278.80 2220 ---- ---- ---- ---- 280.60 +3.60 277.00 2225 ---- ---- ---- ---- 278.80 +3.50 275.30 2230 ---- ---- ---- ---- 277.00 +3.50 273.50 2235 ---- ---- ---- ---- 275.30 +3.40 271.90 2240 ---- ---- ---- ---- 273.60 +3.40 270.20 2245 ---- ---- ---- ---- 272.00 +3.40 268.60 2250 ---- ---- ---- ---- 270.40 +3.40 267.00 2255 ---- ---- ---- ---- 268.80 +3.40 265.40 2260 ---- ---- ---- ---- 267.20 +3.40 263.80 2265 ---- ---- ---- ---- 265.70 +3.40 262.30 2270 ---- ---- ---- ---- 264.20 +3.30 260.90 2275 ---- ---- ---- ---- 262.70 +3.30 259.40 2280 ---- ---- ---- ---- 261.30 +3.30 258.00 2285 ---- ---- ---- ---- 259.90 +3.30 256.60 2290 ---- ---- ---- ---- 258.50 +3.20 255.30 2295 ---- ---- ---- ---- 257.20 +3.30 253.90 2300 ---- ---- ---- ---- 255.90 +3.30 252.60 2305 ---- ---- ---- ---- 254.60 +3.20 251.40 2310 ---- ---- ---- ---- 253.30 +3.20 250.10 2315 ---- ---- ---- ---- 252.10 +3.20 248.90 2320 ---- ---- ---- ---- 250.90 +3.20 247.70 2325 ---- ---- ---- ---- 249.70 +3.10 246.60 2330 ---- ---- ---- ---- 248.60 +3.20 245.40 2335 ---- ---- ---- ---- 247.40 +3.10 244.30 2340 ---- ---- ---- ---- 246.30 +3.10 243.20 2345 ---- ---- ---- ---- 245.20 +3.10 242.10 2350 ---- ---- ---- ---- 244.10 +3.00 241.10 2355 ---- ---- ---- ---- 243.10 +3.10 240.00 2360 ---- ---- ---- ---- 242.10 +3.10 239.00 2365 ---- ---- ---- ---- 241.10 +3.10 238.00 2370 ---- ---- ---- ---- 240.10 +3.10 237.00 2375 ---- ---- ---- ---- 239.10 +3.00 236.10 2380 ---- ---- ---- ---- 238.10 +3.00 235.10 2385 ---- ---- ---- ---- 237.20 +3.00 234.20 2390 ---- ---- ---- ---- 236.30 +3.00 233.30 2395 ---- ---- ---- ---- 235.40 +3.00 232.40 2400 ---- ---- ---- ---- 234.50 +3.00 231.50 2405 ---- ---- ---- ---- 233.60 +2.90 230.70 2410 ---- ---- ---- ---- 232.70 +2.90 229.80 2415 ---- ---- ---- ---- 231.90 +2.90 229.00 2420 ---- ---- ---- ---- 231.10 +2.90 228.20 2425 ---- ---- ---- ---- 230.30 +2.90 227.40 2430 ---- ---- ---- ---- 229.50 +2.90 226.60 2435 ---- ---- ---- ---- 228.70 +2.90 225.80 2440 ---- ---- ---- ---- 227.90 +2.80 225.10 2445 ---- ---- ---- ---- 227.10 +2.80 224.30 2450 ---- ---- ---- ---- 226.40 +2.80 223.60 2455 ---- ---- ---- ---- 225.60 +2.80 222.80 2460 ---- ---- ---- ---- 224.90 +2.80 222.10 2465 ---- ---- ---- ---- 224.20 +2.80 221.40 2470 ---- ---- ---- ---- 223.50 +2.80 220.70 2475 ---- ---- ---- ---- 222.70 +2.70 220.00 2480 ---- ---- ---- ---- 222.10 +2.80 219.30 2485 ---- ---- ---- ---- 221.40 +2.80 218.60 2490 ---- ---- ---- ---- 220.70 +2.70 218.00 2495 ---- ---- ---- ---- 220.00 +2.70 217.30 2500 ---- ---- ---- ---- 219.40 +2.70 216.70 2505 ---- ---- ---- ---- 218.70 +2.70 216.00 2510 ---- ---- ---- ---- 218.10 +2.70 215.40 2515 ---- ---- ---- ---- 217.40 +2.60 214.80 2520 ---- ---- ---- ---- 216.80 +2.60 214.20 2525 ---- ---- ---- ---- 216.20 +2.70 213.50 2530 ---- ---- ---- ---- 215.60 +2.70 212.90 2535 ---- ---- ---- ---- 215.00 +2.60 212.40 2540 ---- ---- ---- ---- 214.40 +2.60 211.80 2545 ---- ---- ---- ---- 213.80 +2.60 211.20 2550 ---- ---- ---- ---- 213.20 +2.60 210.60 2555 ---- ---- ---- ---- 212.60 +2.50 210.10 2560 ---- ---- ---- ---- 212.10 +2.60 209.50 2565 ---- ---- ---- ---- 211.50 +2.50 209.00 2570 ---- ---- ---- ---- 211.00 +2.60 208.40 2575 ---- ---- ---- ---- 210.40 +2.50 207.90 2580 ---- ---- ---- ---- 209.90 +2.60 207.30 2590 ---- ---- ---- ---- 208.80 +2.50 206.30 2600 ---- ---- ---- ---- 207.80 +2.50 205.30 2610 ---- ---- ---- ---- 206.80 +2.50 204.30 2620 ---- ---- ---- ---- 205.80 +2.40 203.40 2625 ---- ---- ---- ---- 205.30 +2.40 202.90 2630 ---- ---- ---- ---- 204.90 +2.50 202.40 2640 ---- ---- ---- ---- 204.00 +2.50 201.50 2650 ---- ---- ---- ---- 203.10 +2.50 200.60 2660 ---- ---- ---- ---- 202.20 +2.40 199.80 2675 ---- ---- ---- ---- 200.90 +2.40 198.50 2700 ---- ---- ---- ---- 198.90 +2.30 196.60 2725 ---- ---- ---- ---- 197.00 +2.30 194.70 2750 ---- ---- ---- ---- 195.30 +2.30 193.00 2775 ---- ---- ---- ---- 193.60 +2.20 191.40 2800 ---- ---- ---- ---- 192.10 +2.20 189.90 2825 ---- ---- ---- ---- 190.70 +2.10 188.60 2850 ---- ---- ---- ---- 189.40 +2.10 187.30 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 559.80 +5.20 554.60 1800 ---- ---- ---- ---- 541.40 +5.00 536.40 1825 ---- ---- ---- ---- 523.40 +4.90 518.50 1850 ---- ---- ---- ---- 505.70 +4.80 500.90 1875 ---- ---- ---- ---- 488.30 +4.70 483.60 1900 ---- ---- ---- ---- 471.20 +4.60 466.60 1925 ---- ---- ---- ---- 454.40 +4.50 449.90 1950 ---- ---- ---- ---- 437.90 +4.40 433.50 1960 ---- ---- ---- ---- 431.40 +4.40 427.00 1970 ---- ---- ---- ---- 425.00 +4.40 420.60 1975 ---- ---- ---- ---- 421.80 +4.40 417.40 1980 ---- ---- ---- ---- 418.60 +4.40 414.20 1990 ---- ---- ---- ---- 412.20 +4.30 407.90 2000 ---- ---- ---- ---- 405.90 +4.20 401.70 2010 ---- ---- ---- ---- 399.70 +4.20 395.50 2020 ---- ---- ---- ---- 393.50 +4.20 389.30 2030 ---- ---- ---- ---- 387.40 +4.10 383.30 2040 ---- ---- ---- ---- 381.40 +4.10 377.30 2050 ---- ---- ---- ---- 375.50 +4.00 371.50 2055 ---- ---- ---- ---- 372.60 +4.00 368.60 2060 ---- ---- ---- ---- 369.80 +4.10 365.70 2065 ---- ---- ---- ---- 366.90 +4.00 362.90 2070 ---- ---- ---- ---- 364.10 +4.00 360.10 2075 ---- ---- ---- ---- 361.30 +3.90 357.40 2080 ---- ---- ---- ---- 358.60 +4.00 354.60 2085 ---- ---- ---- ---- 355.90 +4.00 351.90 2090 ---- ---- ---- ---- 353.20 +3.90 349.30 2095 ---- ---- ---- ---- 350.50 +3.80 346.70 2100 ---- ---- ---- ---- 347.90 +3.80 344.10 2105 ---- ---- ---- ---- 345.40 +3.90 341.50 2110 ---- ---- ---- ---- 342.80 +3.80 339.00 2115 ---- ---- ---- ---- 340.30 +3.80 336.50 2120 ---- ---- ---- ---- 337.80 +3.80 334.00 2125 ---- ---- ---- ---- 335.40 +3.80 331.60 2130 ---- ---- ---- ---- 333.00 +3.70 329.30 2135 ---- ---- ---- ---- 330.60 +3.70 326.90 2140 ---- ---- ---- ---- 328.30 +3.70 324.60 2145 ---- ---- ---- ---- 326.00 +3.70 322.30 2150 ---- ---- ---- ---- 323.80 +3.70 320.10 2155 ---- ---- ---- ---- 321.60 +3.70 317.90 2160 ---- ---- ---- ---- 319.40 +3.70 315.70 2165 ---- ---- ---- ---- 317.20 +3.60 313.60 2170 ---- ---- ---- ---- 315.10 +3.60 311.50 2175 ---- ---- ---- ---- 313.00 +3.60 309.40 2180 ---- ---- ---- ---- 310.90 +3.60 307.30 2185 ---- ---- ---- ---- 308.80 +3.50 305.30 2190 ---- ---- ---- ---- 306.80 +3.50 303.30 2195 ---- ---- ---- ---- 304.80 +3.50 301.30 2200 ---- ---- ---- ---- 302.90 +3.50 299.40 2205 ---- ---- ---- ---- 301.00 +3.50 297.50 2210 ---- ---- ---- ---- 299.10 +3.50 295.60 2215 ---- ---- ---- ---- 297.20 +3.50 293.70 2220 ---- ---- ---- ---- 295.40 +3.50 291.90 2225 ---- ---- ---- ---- 293.60 +3.50 290.10 2230 ---- ---- ---- ---- 291.80 +3.40 288.40 2235 ---- ---- ---- ---- 290.00 +3.30 286.70 2240 ---- ---- ---- ---- 288.30 +3.30 285.00 2245 ---- ---- ---- ---- 286.70 +3.40 283.30 2250 ---- ---- ---- ---- 285.00 +3.30 281.70 2255 ---- ---- ---- ---- 283.40 +3.30 280.10 2260 ---- ---- ---- ---- 281.80 +3.30 278.50 2265 ---- ---- ---- ---- 280.30 +3.30 277.00 2270 ---- ---- ---- ---- 278.80 +3.30 275.50 2275 ---- ---- ---- ---- 277.30 +3.20 274.10 2280 ---- ---- ---- ---- 275.90 +3.30 272.60 2285 ---- ---- ---- ---- 274.50 +3.30 271.20 2290 ---- ---- ---- ---- 273.10 +3.20 269.90 2295 ---- ---- ---- ---- 271.70 +3.10 268.60 2300 ---- ---- ---- ---- 270.40 +3.10 267.30 2305 ---- ---- ---- ---- 269.10 +3.10 266.00 2310 ---- ---- ---- ---- 267.90 +3.20 264.70 2315 ---- ---- ---- ---- 266.60 +3.10 263.50 2320 ---- ---- ---- ---- 265.40 +3.10 262.30 2325 ---- ---- ---- ---- 264.20 +3.00 261.20 2330 ---- ---- ---- ---- 263.10 +3.10 260.00 2335 ---- ---- ---- ---- 261.90 +3.00 258.90 2340 ---- ---- ---- ---- 260.80 +3.00 257.80 2345 ---- ---- ---- ---- 259.70 +3.00 256.70 2350 ---- ---- ---- ---- 258.60 +3.00 255.60 2355 ---- ---- ---- ---- 257.60 +3.00 254.60 2360 ---- ---- ---- ---- 256.50 +3.00 253.50 2365 ---- ---- ---- ---- 255.50 +3.00 252.50 2370 ---- ---- ---- ---- 254.50 +3.00 251.50 2375 ---- ---- ---- ---- 253.50 +3.00 250.50 2380 ---- ---- ---- ---- 252.50 +2.90 249.60 2385 ---- ---- ---- ---- 251.50 +2.90 248.60 2390 ---- ---- ---- ---- 250.50 +2.90 247.60 2395 ---- ---- ---- ---- 249.60 +2.90 246.70 2400 ---- ---- ---- ---- 248.60 +2.90 245.70 2405 ---- ---- ---- ---- 247.70 +2.90 244.80 2410 ---- ---- ---- ---- 246.80 +2.90 243.90 2415 ---- ---- ---- ---- 245.80 +2.80 243.00 2420 ---- ---- ---- ---- 244.90 +2.80 242.10 2425 ---- ---- ---- ---- 244.00 +2.80 241.20 2430 ---- ---- ---- ---- 243.10 +2.80 240.30 2435 ---- ---- ---- ---- 242.30 +2.80 239.50 2440 ---- ---- ---- ---- 241.40 +2.80 238.60 2445 ---- ---- ---- ---- 240.50 +2.70 237.80 2450 ---- ---- ---- ---- 239.70 +2.80 236.90 2455 ---- ---- ---- ---- 238.80 +2.70 236.10 2460 ---- ---- ---- ---- 238.00 +2.70 235.30 2465 ---- ---- ---- ---- 237.20 +2.70 234.50 2470 ---- ---- ---- ---- 236.40 +2.70 233.70 2475 ---- ---- ---- ---- 235.60 +2.70 232.90 2480 ---- ---- ---- ---- 234.80 +2.70 232.10 2485 ---- ---- ---- ---- 234.00 +2.70 231.30 2490 ---- ---- ---- ---- 233.20 +2.70 230.50 2495 ---- ---- ---- ---- 232.40 +2.60 229.80 2500 ---- ---- ---- ---- 231.70 +2.70 229.00 2505 ---- ---- ---- ---- 230.90 +2.60 228.30 2510 ---- ---- ---- ---- 230.20 +2.70 227.50 2515 ---- ---- ---- ---- 229.40 +2.60 226.80 2520 ---- ---- ---- ---- 228.70 +2.60 226.10 2530 ---- ---- ---- ---- 227.30 +2.60 224.70 2540 ---- ---- ---- ---- 225.90 +2.60 223.30 2550 ---- ---- ---- ---- 224.50 +2.50 222.00 2560 ---- ---- ---- ---- 223.20 +2.60 220.60 2570 ---- ---- ---- ---- 221.80 +2.50 219.30 2575 ---- ---- ---- ---- 221.20 +2.50 218.70 2580 ---- ---- ---- ---- 220.60 +2.50 218.10 2590 ---- ---- ---- ---- 219.30 +2.50 216.80 2600 ---- ---- ---- ---- 218.10 +2.50 215.60 2610 ---- ---- ---- ---- 216.90 +2.50 214.40 2625 ---- ---- ---- ---- 215.10 +2.40 212.70 2650 ---- ---- ---- ---- 212.30 +2.30 210.00 2675 ---- ---- ---- ---- 209.70 +2.40 207.30 2700 ---- ---- ---- ---- 207.20 +2.30 204.90 2725 ---- ---- ---- ---- 204.80 +2.20 202.60 2750 ---- ---- ---- ---- 202.60 +2.20 200.40 2775 ---- ---- ---- ---- 200.50 +2.20 198.30 2800 ---- ---- ---- ---- 198.50 +2.20 196.30 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 .00 .10 422 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1000 1595 ---- ---- ---- ---- .10 .00 .10 1600 .10 .10 .10 .10 .10 .00 568 .10 903 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 11 1615 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 18 1625 ---- ---- ---- ---- .10 .00 .10 81 1630 ---- ---- ---- ---- .10 .00 .10 26 1635 ---- ---- ---- ---- .10 .00 .10 20 1640 ---- ---- ---- ---- .10 .00 .10 48 1645 ---- ---- ---- ---- .10 .00 .10 11 1650 ---- ---- ---- ---- .10 .00 .10 914 1655 ---- ---- ---- ---- .10 -.10 .20 10 1660 ---- ---- ---- ---- .10 -.10 .20 157 1665 ---- ---- ---- ---- .10 -.10 .20 24 1670 ---- ---- ---- ---- .10 -.10 .20 32 1675 ---- ---- ---- ---- .10 -.10 .20 666 1680 ---- ---- ---- ---- .10 -.10 .20 43 1685 ---- ---- ---- ---- .10 -.10 .20 25 1690 ---- ---- ---- ---- .10 -.10 .20 28 1695 ---- ---- ---- ---- .10 -.10 .20 26 1700 .20 .20 .20 .20 .10 -.10 29 .20 581 1705 .20 .20 .20 .20 .10 -.10 9 .20 87 1710 ---- ---- ---- ---- .10 -.10 .20 37 1715 ---- ---- ---- ---- .10 -.10 .20 26 1720 .20 .20 .20 .20 .10 -.10 3 .20 75 1725 ---- ---- ---- ---- .10 -.10 .20 112 1730 ---- ---- ---- ---- .10 -.10 .20 182 1735 ---- ---- ---- ---- .20 .00 .20 22 1740 ---- ---- ---- ---- .20 .00 .20 284 1745 ---- ---- ---- ---- .20 .00 .20 3 41 1750 ---- ---- ---- ---- .20 .00 .20 11 1253 1755 ---- ---- ---- ---- .20 .00 .20 1 103 1760 ---- ---- ---- ---- .20 .00 .20 84 1765 ---- ---- .20A .20A .20 -.10 4 .30 58 1770 ---- ---- .20A .20A .20 -.10 .30 238 1775 ---- ---- ---- ---- .20 -.10 .30 1 424 1780 ---- ---- ---- ---- .30 .00 1 .30 7 218 1785 ---- ---- ---- ---- .30 .00 .30 122 1790 ---- ---- ---- ---- .30 .00 .30 270 1795 ---- ---- .30A .30A .30 -.10 .40 42 1800 .40 .40 .30 .30 .30 -.10 4 .40 1003 3206 1805 ---- ---- .40A .40A .30 -.20 .50 8 1810 ---- ---- .40A .40A .40 -.10 .50 3 63 1815 ---- ---- .40A .40A .40 -.20 .60 220 1820 ---- ---- .50A .50A .40 -.20 .60 1 144 1825 ---- ---- .50A .50A .50 -.20 5 .70 677 1830 ---- ---- .50A .50A .50 -.30 .80 20 1434 1835 ---- ---- .60A .60A .60 -.30 .90 63 1840 ---- ---- .70A .70A .60 -.40 1 1.00 16 822 1845 ---- ---- .80A .80A .70 -.50 1 1.20 153 1850 .90 1.40B .90 .90 .80 -.50 10 1.30 428 2265 1855 1.10 1.10 1.00 1.00 .90 -.70 23 1.60 14 186 1860 ---- 1.90B 1.10A 1.10A 1.10 -.70 1.80 11 112 1865 ---- 2.20B 1.30A 1.30A 1.20 -.90 1 2.10 18 772 1870 2.20 2.50B 1.50 1.50 1.40 -1.00 11 2.40 681 1875 2.60 3.00B 1.70 1.80B 1.70 -1.10 209 2.80 265 2073 1880 2.10 3.40B 1.90A 2.00A 2.00 -1.30 9 3.30 4 471 1885 4.20 4.20 2.20A 2.50B 2.40 -1.40 3 3.80 5 400 1890 4.10 4.60B 2.60A 2.80A 2.80 -1.60 7 4.40 7 423 1895 5.50 5.50 3.00A 3.50B 3.30 -1.80 9 5.10 24 337 1900 5.70 6.30B 3.50A 3.80A 3.90 -2.00 1330 5.90 52 2792 1905 4.90 7.30B 4.10A 4.30A 4.60 -2.30 17 6.90 19 339 1910 7.40 9.70 4.80A 4.80A 5.40 -2.60 70 8.00 15 767 1915 10.70 10.70 5.60A 5.60A 6.30 -2.90 3 9.20 180 830 1920 10.70 11.20B 6.50A 7.20A 7.40 -3.20 42 10.60 51 1239 1925 8.10 12.80B 7.60A 8.30A 8.60 -3.50 58 12.10 387 1738 1930 13.30 14.70B 8.80A 10.10B 10.00 -3.80 47 13.80 98 1878 1935 15.20 16.60B 10.20A 11.20A 11.60 -4.10 126 15.70 33 1212 1940 ---- 18.80B 11.80A 11.80A 13.30 -4.50 65 17.80 64 698 1945 15.00 21.20B 13.60A 14.70A 15.30 -4.80 15 20.10 58 815 1950 22.00 25.00 15.50A 17.60B 17.40 -5.20 179 22.60 546 2393 1955 25.30 26.60B 17.60A 20.00B 19.80 -5.50 139 25.30 10 1012 1960 28.00 29.50B 19.90A 22.70B 22.40 -5.70 18 28.10 15 1041 1965 31.20 32.70B 22.50A 23.80A 25.10 -6.10 51 31.20 32 835 1970 36.00 36.10B 25.20A 26.70A 28.10 -6.30 36 34.40 16 395 1975 29.30 39.60B 28.20A 33.50B 31.30 -6.50 24 37.80 5 906 1980 34.50 43.30B 31.30A 34.90B 34.70 -6.70 47 41.40 17 450 1985 ---- 47.10B 34.60A 34.60A 38.20 -6.90 2 45.10 3 745 1990 ---- 51.00B 38.00A 38.00A 41.90 -7.00 3 48.90 1342 1995 52.80 56.50B 41.70A 41.70A 45.80 -7.10 3 52.90 1 474 2000 ---- 60.80B 45.50A 45.50A 49.80 -7.20 39 57.00 2008 2005 ---- 63.60B 49.30A 49.30A 53.90 -7.20 61.10 64 2010 ---- 69.60B 53.40A 53.40A 58.10 -7.30 65.40 2 192 2015 ---- 72.40B 57.50A 57.50A 62.50 -7.30 69.80 1 174 2020 73.80 76.90B 61.80A 61.80A 66.90 -7.30 1 74.20 1 116 2025 ---- 81.50B 66.10A 66.10A 71.40 -7.40 78.80 2 140 2030 ---- 85.20B 70.50A 70.50A 76.00 -7.30 83.30 5 125 2035 ---- 92.30B 75.00A 75.00A 80.60 -7.40 88.00 2 29 2040 ---- 97.10B 79.90A 79.90A 85.30 -7.30 92.60 35 2045 ---- 101.90B 85.30A 85.30A 90.00 -7.40 97.40 53 2050 ---- 106.80B 89.00A 89.00A 94.80 -7.30 39 102.10 2 564 2055 ---- 111.50B 94.90A 94.90A 99.60 -7.30 106.90 203 2060 ---- 116.40B 99.60A 99.60A 104.40 -7.30 111.70 94 2065 ---- 121.30B 104.40A 104.40A 109.30 -7.30 116.60 32 2070 ---- 126.10B 109.10A 109.10A 114.10 -7.30 121.40 50 2075 ---- 131.10B 112.90A 112.90A 119.00 -7.30 126.30 1 43 2080 ---- 136.00B 119.00A 119.00A 123.90 -7.30 131.20 44 2085 ---- 140.90B 123.90A 123.90A 128.90 -7.20 136.10 19 2090 ---- 145.90B 128.70A 128.70A 133.80 -7.30 141.10 8 2095 ---- 150.80B 133.80A 133.80A 138.70 -7.30 146.00 11 2100 ---- 155.90B 137.40A 137.40A 143.70 -7.20 150.90 68 2105 ---- 160.80B 143.50A 143.50A 148.60 -7.30 155.90 8 2110 ---- 165.70B 148.50A 148.50A 153.60 -7.20 160.80 70 2115 ---- 170.70B 153.40A 153.40A 158.60 -7.20 165.80 30 2120 ---- 173.10B 158.40A 158.40A 163.50 -7.30 170.80 37 2125 173.30 179.00B 162.20A 162.20A 168.50 -7.20 1 175.70 7 2130 ---- 183.10B 168.50A 168.50A 173.50 -7.20 180.70 7 2135 ---- 187.90B 173.30A 173.30A 178.50 -7.20 185.70 26 2140 ---- 192.90B 178.40A 178.40A 183.40 -7.30 190.70 2 2145 ---- 197.90B 183.40A 183.40A 188.40 -7.30 195.70 1 2150 ---- 203.90B 187.10A 187.10A 193.40 -7.30 200.70 12 2155 ---- 207.90B 193.40A 193.40A 198.40 -7.20 205.60 6 2160 ---- 213.00B 198.40A 198.40A 203.40 -7.20 210.60 1 2165 ---- 217.90B 203.40A 203.40A 208.40 -7.20 215.60 3 2170 ---- 222.90B 208.30A 208.30A 213.40 -7.20 220.60 4 2175 ---- 227.90B 213.30A 213.30A 218.40 -7.20 225.60 9 2180 ---- 232.90B 218.30A 218.30A 223.40 -7.20 230.60 2185 ---- 237.90B 223.30A 223.30A 228.40 -7.20 235.60 2190 ---- 242.90B 228.30A 228.30A 233.40 -7.20 240.60 1 2195 ---- 247.90B 233.30A 233.30A 238.40 -7.20 245.60 1 2200 ---- 253.30B 238.30A 238.30A 243.40 -7.20 250.60 2205 ---- 257.90B 243.40A 243.40A 248.40 -7.20 255.60 2210 ---- 262.90B 248.30A 248.30A 253.40 -7.20 260.60 2215 ---- 267.80B 253.40A 253.40A 258.40 -7.20 265.60 2220 ---- 272.80B 258.40A 258.40A 263.40 -7.20 270.60 2225 ---- 277.80B 263.40A 263.40A 268.40 -7.20 275.60 2230 ---- 282.90B 268.40A 268.40A 273.40 -7.20 280.60 2235 ---- 287.90B 273.40A 273.40A 278.40 -7.20 285.60 2240 ---- 292.90B 278.40A 278.40A 283.40 -7.20 290.60 2245 ---- 297.90B 283.40A 283.40A 288.40 -7.20 295.60 2250 ---- 303.20B 288.30A 288.30A 293.40 -7.20 300.60 2255 ---- 307.90B 293.30A 293.30A 298.40 -7.20 305.60 2260 ---- 312.90B 298.40A 298.40A 303.40 -7.20 310.60 2265 ---- 317.90B 303.40A 303.40A 308.40 -7.20 315.60 2270 ---- 322.90B 308.30A 308.30A 313.40 -7.20 320.60 2275 ---- 327.80B 313.30A 313.30A 318.40 -7.20 325.60 2280 ---- 332.90B 318.40A 318.40A 323.40 -7.20 330.60 2285 ---- 337.90B 323.40A 323.40A 328.40 -7.20 335.60 2290 ---- 342.90B 328.40A 328.40A 333.40 -7.20 340.60 2295 ---- 347.90B 333.40A 333.40A 338.40 -7.20 345.60 1 2300 ---- 353.20B 338.30A 338.30A 343.40 -7.20 350.60 2310 ---- 362.80B 348.30A 348.30A 353.40 -7.20 360.60 2320 ---- 372.80B 358.30A 358.30A 363.40 -7.20 370.60 2325 ---- 377.90B 363.30A 363.30A 368.40 -7.20 375.60 2330 ---- 382.80B 368.30A 368.30A 373.40 -7.20 380.60 2340 ---- 392.80B 378.30A 378.30A 383.40 -7.20 390.60 2350 ---- 403.20B 388.30A 388.30A 393.40 -7.20 400.60 2360 ---- 412.80B 398.30A 398.30A 403.40 -7.20 410.60 2370 ---- 422.80B 408.30A 408.30A 413.40 -7.20 420.60 2375 ---- 427.90B 413.30A 413.30A 418.40 -7.20 425.60 2380 ---- 432.80B 418.30A 418.30A 423.40 -7.20 430.60 2390 ---- 442.80B 428.30A 428.30A 433.40 -7.20 440.60 2400 ---- 452.90B 438.40A 438.40A 443.40 -7.20 450.60 14 2425 ---- 477.90B 463.20A 463.20A 468.40 -7.20 475.60 2450 ---- 503.20B 488.20A 488.20A 493.40 -7.20 500.60 2475 ---- 527.90B 513.30A 513.30A 518.40 -7.20 525.60 2490 ---- 542.80B 528.40A 528.40A 533.40 -7.20 540.60 2500 ---- 553.20B 538.30A 538.30A 543.40 -7.20 550.60 2525 ---- 577.90B 563.30A 563.30A 568.40 -7.20 575.60 2550 ---- 603.20B 588.40A 588.40A 593.40 -7.20 600.60 2575 ---- 627.90B 613.30A 613.30A 618.40 -7.20 625.60 2600 ---- 652.90B 638.30A 638.30A 643.40 -7.20 650.60 2 2750 ---- 803.20B 788.20A 788.20A 793.40 -7.20 800.60 3000 ---- 1053.20B 1038.30A 1038.30A 1043.40 -7.20 1050.60 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 ---- ---- .10A .10A .10 -.10 .20 54 1400 ---- ---- .10A .10A .10 -.10 .20 4005 1410 .10 .10 .10 .10 .10 -.10 10 .20 4 1420 ---- ---- .10A .10A .10 -.10 .20 1425 .10 .10 .10 .10 .10 -.10 10 .20 12 1430 .10 .10 .10 .10 .10 -.10 10 .20 18 1440 ---- ---- .10A .10A .10 -.10 .20 9 1450 ---- ---- ---- ---- .10 -.10 .20 195 1460 ---- ---- ---- ---- .10 -.10 .20 23 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 130 1480 ---- ---- ---- ---- .10 -.10 .20 9 1490 ---- ---- ---- ---- .10 -.10 .20 35 1500 ---- ---- ---- ---- .10 -.10 .20 850 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 76 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 20 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 1347 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 431 1565 ---- ---- ---- ---- .10 -.10 .20 10 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .20 .00 .20 65 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .20 -.10 .30 46 1595 ---- ---- ---- ---- .20 -.10 .30 1600 ---- ---- ---- ---- .20 -.10 .30 145 1605 ---- ---- ---- ---- .20 -.10 .30 10 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1 1620 ---- ---- ---- ---- .20 -.10 .30 50 1625 ---- ---- ---- ---- .20 -.10 .30 35 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .20 -.10 .30 16 1640 ---- ---- ---- ---- .30 .00 1 .30 1 1645 ---- ---- ---- ---- .30 .00 .30 10 10 1650 .30 .30 .30 .30 .30 .00 1 .30 301 1655 ---- ---- ---- ---- .30 .00 .30 1 1660 ---- ---- ---- ---- .30 .00 .30 2 1665 ---- ---- ---- ---- .30 .00 .30 8 1670 ---- ---- ---- ---- .30 .00 2 .30 24 1675 ---- ---- ---- ---- .30 -.10 2 .40 1967 1680 ---- ---- ---- ---- .30 -.10 .40 59 1685 ---- ---- ---- ---- .40 .00 .40 1 15 1690 .30 .30 .30 .30 .40 .00 10 .40 17 1695 ---- ---- ---- ---- .40 .00 .40 20 1700 ---- ---- ---- ---- .40 .00 .40 1168 1705 ---- ---- .40A .40A .40 -.10 .50 13 1710 ---- ---- ---- ---- .50 .00 2 .50 23 1715 .40 .40 .40 .40 .50 .00 24 .50 163 1720 .40 .40 .40 .50B .50 -.10 10 .60 33 1725 .50 .60 .50 .60 .50 -.10 61 .60 229 1730 .60 .60 .60 .60 .60 .00 3 .60 104 1735 .60 .70 .60 .70 .60 -.10 116 .70 267 1740 ---- ---- .60A .60A .60 -.10 5 .70 403 1745 ---- ---- .70A .70A .70 -.10 .80 2 3 1750 .60 .80 .60 .80 .70 -.20 47 .90 10 870 1755 ---- ---- .80A .80A .80 -.10 .90 1 64 1760 ---- ---- .80A .80A .80 -.20 1.00 2 117 1765 ---- ---- .90A .90A .90 -.20 1.10 1 81 1770 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 91 1775 ---- ---- 1.00A 1.00A 1.00 -.30 3 1.30 562 1780 ---- ---- 1.10A 1.10A 1.10 -.30 2 1.40 1 148 1785 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1 196 1790 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 3 116 1795 1.40 1.40 1.40 1.40 1.40 -.50 30 1.90 1 29 1800 1.90 2.00 1.60A 1.60A 1.50 -.50 14 2.00 2 1740 1805 ---- ---- 1.70A 1.70A 1.70 -.50 1 2.20 2 65 1810 2.40 2.40 1.80 1.80 1.90 -.60 25 2.50 11 963 1815 2.00 2.00 2.00 2.00 2.00 -.70 13 2.70 14 72 1820 2.90 3.00B 2.20A 3.00B 2.30 -.70 4 3.00 25 130 1825 3.30 3.30 2.50A 2.60 2.50 -.80 74 3.30 5 1413 1830 3.50 3.70B 2.70A 3.70B 2.80 -.90 23 3.70 261 1835 2.90 2.90 2.90 3.10B 3.00 -1.00 4 4.00 2 435 1840 4.20 4.50B 3.30A 4.50B 3.40 -1.10 13 4.50 387 1845 3.70 5.00B 3.60A 3.70 3.70 -1.20 3 4.90 2 105 1850 5.40 5.50 3.90 4.10A 4.20 -1.30 31 5.50 422 1512 1855 6.00 6.10B 4.40A 4.60 4.60 -1.50 10 6.10 1 53 1860 6.40 7.10 4.90A 4.90A 5.10 -1.60 22 6.70 6 426 1865 5.80 7.50B 5.40A 5.40A 5.70 -1.70 8 7.40 4 95 1870 6.40 8.30B 6.00A 6.00A 6.30 -1.90 12 8.20 12 610 1875 7.10 9.20B 6.60A 7.10B 7.00 -2.10 62 9.10 41 1489 1880 9.70 10.10B 7.30A 7.50A 7.80 -2.30 119 10.10 6 120 1885 ---- 11.20B 8.10A 8.10A 8.70 -2.40 11.10 7 223 1890 11.80 12.40B 9.00A 10.20B 9.60 -2.60 58 12.20 23 189 1895 12.70 13.70B 9.90A 10.30A 10.60 -2.90 20 13.50 5 101 1900 13.60 15.00 10.90 12.50B 11.80 -3.00 397 14.80 137 2335 1905 12.00 16.60B 12.00 13.20B 13.00 -3.30 27 16.30 4 229 1910 20.00 20.00 13.40A 15.20B 14.40 -3.50 4 17.90 15 167 1915 ---- 19.90B 14.80A 14.80A 15.90 -3.70 2 19.60 6 680 1920 24.90 24.90 16.20A 16.20A 17.50 -3.90 14 21.40 57 341 1925 22.00 23.80B 17.80A 19.00A 19.20 -4.10 27 23.30 18 1112 1930 24.10 25.90B 19.60A 21.40B 21.10 -4.30 38 25.40 7 225 1935 23.40 28.20B 21.40A 23.40B 23.10 -4.50 12 27.60 3 259 1940 29.30 30.60B 23.40A 25.50B 25.20 -4.70 36 29.90 14 422 1945 ---- 33.10B 25.40A 25.40A 27.50 -4.90 2 32.40 53 303 1950 30.50 35.70B 27.70A 30.10B 29.90 -5.00 20 34.90 139 1313 1955 ---- 38.50B 30.00A 30.00A 32.40 -5.20 37.60 357 1960 33.50 41.40B 32.50A 36.60B 35.00 -5.50 39 40.50 20 537 1965 37.40 44.40B 35.10A 38.00B 37.80 -5.60 11 43.40 4 307 1970 ---- 47.50B 37.80A 37.80A 40.70 -5.70 46.40 3 429 1975 ---- 50.80B 40.70A 40.70A 43.70 -5.90 28 49.60 14 1194 1980 44.50 54.10B 43.70A 43.70A 46.80 -6.10 5 52.90 360 1985 48.80 57.60B 46.80A 48.70A 50.10 -6.10 5 56.20 422 1990 ---- 61.20B 50.00A 50.00A 53.40 -6.30 59.70 1201 1995 ---- 64.80B 53.30A 53.30A 56.80 -6.50 16 63.30 1 43 2000 71.50 71.50 56.70A 56.70A 60.40 -6.60 7 67.00 13 1098 2005 ---- 72.40B 60.20A 60.20A 64.00 -6.70 70.70 80 2010 ---- 76.30B 63.80A 63.80A 67.80 -6.80 74.60 176 2015 ---- 80.30B 67.50A 67.50A 71.60 -6.90 78.50 12 2020 ---- 84.40B 71.30A 71.30A 75.50 -7.00 82.50 34 2025 ---- 88.50B 75.10A 75.10A 79.50 -7.10 86.60 123 2030 84.50 92.70B 79.10A 79.10A 83.60 -7.10 1 90.70 16 2035 ---- 97.00B 83.10A 83.10A 87.70 -7.20 94.90 1 33 2040 95.50 101.30B 87.20A 87.20A 91.90 -7.30 1 99.20 1 264 2045 ---- 105.70B 91.40A 91.40A 96.20 -7.30 103.50 9 2050 ---- 111.90B 95.60A 95.60A 100.50 -7.30 107.80 351 2055 ---- 114.60B 99.90A 99.90A 104.90 -7.40 112.30 1 8 2060 ---- 120.90B 104.20A 104.20A 109.40 -7.30 116.70 349 2065 ---- 123.70B 108.60A 108.60A 113.80 -7.40 121.20 26 2070 ---- 128.30B 113.10A 113.10A 118.40 -7.30 125.70 21 2075 ---- 132.90B 117.60A 117.60A 122.90 -7.40 130.30 128 2080 ---- 137.60B 122.10A 122.10A 127.50 -7.40 134.90 190 2085 ---- 141.40B 126.70A 126.70A 132.20 -7.40 139.60 93 2090 ---- 146.10B 131.30A 131.30A 136.80 -7.40 144.20 74 2095 ---- 150.80B 136.10A 136.10A 141.50 -7.40 148.90 96 2100 ---- 156.40B 140.60A 140.60A 146.20 -7.40 153.60 128 2105 ---- 162.70B 146.60A 146.60A 151.00 -7.40 158.40 28 2110 ---- 165.10B 151.20A 151.20A 155.70 -7.40 163.10 14 2115 ---- 172.30B 156.10A 156.10A 160.50 -7.40 167.90 30 2120 ---- 177.20B 160.80A 160.80A 165.30 -7.40 172.70 10 2125 ---- 180.50B 164.30A 164.30A 170.10 -7.40 177.50 35 2130 ---- 184.40B 170.40A 170.40A 175.00 -7.30 182.30 58 2135 ---- 189.30B 175.20A 175.20A 179.80 -7.40 187.20 30 2140 ---- 196.70B 179.90A 179.90A 184.70 -7.30 192.00 58 2145 ---- 201.50B 185.00A 185.00A 189.60 -7.30 196.90 2150 ---- 206.50B 188.40A 188.40A 194.40 -7.30 201.70 35 2155 ---- 208.80B 194.50A 194.50A 199.30 -7.30 206.60 1 2160 ---- 213.70B 199.50A 199.50A 204.20 -7.30 211.50 2165 ---- 221.20B 204.50A 204.50A 209.10 -7.30 216.40 2170 ---- 226.10B 209.10A 209.10A 214.00 -7.30 221.30 2175 226.90 229.40B 212.80A 221.80B 219.00 -7.20 2 226.20 19 2180 ---- 233.50B 219.00A 219.00A 223.90 -7.30 231.20 1 2185 ---- 238.40B 224.10A 224.10A 228.80 -7.30 236.10 219 2190 ---- 245.90B 228.90A 228.90A 233.80 -7.20 241.00 2195 ---- 248.30B 233.80A 233.80A 238.70 -7.30 246.00 1 2200 251.60 254.10B 237.40A 237.40A 243.70 -7.20 1 250.90 192 2205 ---- 260.80B 243.80A 243.80A 248.60 -7.30 255.90 2210 ---- 265.70B 248.60A 248.60A 253.60 -7.20 260.80 2215 ---- 270.70B 253.60A 253.60A 258.60 -7.20 265.80 2220 ---- 275.70B 258.70A 258.70A 263.50 -7.20 270.70 2225 267.80 279.00B 262.20A 262.20A 268.50 -7.20 1 275.70 4 2230 ---- 283.10B 268.40A 268.40A 273.50 -7.20 280.70 2235 ---- 288.00B 273.60A 273.60A 278.50 -7.20 285.70 2240 ---- 295.60B 278.40A 278.40A 283.50 -7.10 290.60 2245 ---- 298.00B 283.40A 283.40A 288.40 -7.20 295.60 2250 ---- 302.90B 287.10A 287.10A 293.40 -7.20 300.60 2 2255 ---- 308.00B 293.50A 293.50A 298.40 -7.20 305.60 2260 ---- 312.90B 298.40A 298.40A 303.40 -7.20 310.60 2265 ---- 317.80B 303.40A 303.40A 308.40 -7.20 315.60 2270 ---- 322.80B 308.40A 308.40A 313.40 -7.20 320.60 2275 ---- 327.80B 313.40A 313.40A 318.40 -7.20 325.60 2280 ---- 332.80B 318.40A 318.40A 323.40 -7.20 330.60 2285 ---- 337.80B 323.40A 323.40A 328.40 -7.20 335.60 2290 ---- 342.80B 328.40A 328.40A 333.40 -7.20 340.60 2295 ---- 347.80B 333.40A 333.40A 338.40 -7.20 345.60 2300 ---- 353.20B 338.30A 338.30A 343.40 -7.20 350.60 2310 ---- 362.80B 348.30A 348.30A 353.40 -7.20 360.60 2320 ---- 372.80B 358.40A 358.40A 363.40 -7.20 370.60 2325 ---- 377.90B 363.30A 363.30A 368.40 -7.20 375.60 2330 ---- 382.70B 368.50A 368.50A 373.40 -7.20 380.60 2340 ---- 392.90B 378.40A 378.40A 383.40 -7.20 390.60 2350 ---- 403.20B 388.40A 388.40A 393.40 -7.20 400.60 2360 ---- 412.90B 398.50A 398.50A 403.40 -7.20 410.60 2370 ---- 422.90B 408.50A 408.50A 413.40 -7.20 420.60 2375 ---- 427.70B 413.30A 413.30A 418.40 -7.20 425.60 2380 ---- 432.90B 418.40A 418.40A 423.40 -7.20 430.60 2390 ---- 442.80B 428.40A 428.40A 433.40 -7.20 440.60 2400 ---- 453.20B 438.30A 438.30A 443.40 -7.20 450.60 2425 ---- 477.70B 463.40A 463.40A 468.40 -7.20 475.60 2450 ---- 503.20B 488.30A 488.30A 493.40 -7.20 500.60 2475 ---- 527.90B 513.30A 513.30A 518.40 -7.20 525.60 2500 ---- 553.20B 538.20A 538.20A 543.40 -7.20 550.60 2525 ---- 577.90B 563.40A 563.40A 568.40 -7.20 575.60 2550 ---- 603.20B 588.40A 588.40A 593.40 -7.20 600.60 2575 ---- 627.80B 613.30A 613.30A 618.40 -7.20 625.60 2650 ---- 703.20B 688.40A 688.40A 693.40 -7.20 700.60 3000 ---- 1053.10B 1038.30A 1038.30A 1043.40 -7.20 1050.60 3500 ---- 1553.00B 1538.30A 1538.30A 1543.40 -7.20 1550.60 4000 ---- 2053.00B 2038.30A 2038.30A 2043.40 -7.20 2050.60 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 ---- ---- ---- ---- .10 -.10 .20 2019 1375 ---- ---- ---- ---- .10 -.10 .20 78 1400 ---- ---- ---- ---- .20 .00 .20 141 1420 ---- ---- ---- ---- .20 .00 .20 5 1425 ---- ---- ---- ---- .20 .00 .20 15 1430 ---- ---- ---- ---- .20 .00 .20 5 1440 ---- ---- ---- ---- .20 .00 .20 1450 .20 .20 .20 .20 .20 .00 1 .20 11 1460 ---- ---- ---- ---- .20 .00 .20 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 50 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 -.10 .30 5 1500 ---- ---- ---- ---- .20 -.10 .30 3607 1510 ---- ---- ---- ---- .20 -.10 .30 14 1515 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .20 -.10 .30 1525 ---- ---- ---- ---- .20 -.10 .30 20 1530 ---- ---- ---- ---- .20 -.10 .30 2 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 6 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 18 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 -.10 .40 1 1595 ---- ---- ---- ---- .30 -.10 .40 8 1600 ---- ---- ---- ---- .30 -.10 .40 127 1605 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- ---- ---- .30 -.10 .40 8 1615 ---- ---- ---- ---- .30 -.10 .40 1 1620 ---- ---- ---- ---- .30 -.10 .40 19 1625 ---- ---- ---- ---- .30 -.10 1 .40 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- ---- ---- .40 -.10 .50 1650 ---- ---- ---- ---- .40 -.10 .50 63 1655 ---- ---- ---- ---- .40 -.10 .50 5 1660 ---- ---- ---- ---- .40 -.10 .50 19 1665 ---- ---- ---- ---- .50 -.10 .60 2 3 1670 ---- ---- ---- ---- .50 -.10 .60 2 6 1675 ---- ---- ---- ---- .50 -.10 .60 44 1680 ---- ---- .60A .60A .50 -.20 .70 2 1685 ---- ---- ---- ---- .60 -.10 .70 6 1690 ---- ---- ---- ---- .60 -.10 .70 2 1695 ---- ---- .70A .70A .70 -.10 .80 4 1700 ---- ---- ---- ---- .70 -.10 .80 158 1705 ---- ---- .80A .80A .70 -.20 .90 2 1710 ---- ---- .90A .90A .80 -.20 1.00 15 1715 ---- ---- .90A .90A .80 -.20 1.00 4 1720 1.00 1.00 1.00 1.00 .90 -.20 2 1.10 43 1725 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 128 1730 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 24 1735 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 7 1740 ---- ---- 1.30A 1.30A 1.20 -.20 1 1.40 8 1745 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 1750 ---- ---- 1.50A 1.50A 1.40 -.30 7 1.70 10 683 1755 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1 17 1760 ---- ---- 1.70A 1.70A 1.60 -.30 1 1.90 2 30 1765 ---- ---- 1.80A 1.80A 1.70 -.40 2 2.10 14 1770 ---- ---- 1.90A 1.90A 1.80 -.50 4 2.30 69 1775 ---- ---- 2.10A 2.10A 2.00 -.40 5 2.40 5 154 1780 2.20 2.20 2.20 2.20 2.10 -.50 6 2.60 2 59 1785 ---- ---- 2.40A 2.40A 2.30 -.60 11 2.90 2 50 1790 2.50 2.50 2.50 2.50 2.50 -.60 3 3.10 4 40 1795 2.80 2.80 2.80 2.80 2.70 -.60 3 3.30 1 37 1800 3.50 3.60B 3.00A 3.60B 2.90 -.70 38 3.60 89 924 1805 ---- ---- 3.20A 3.20A 3.20 -.70 5 3.90 17 42 1810 ---- ---- 3.50A 3.50A 3.40 -.90 3 4.30 9 196 1815 ---- ---- 3.70A 3.70A 3.70 -.90 5 4.60 1 138 1820 4.60 4.90B 4.00A 4.90B 4.00 -1.00 15 5.00 4 187 1825 4.30 4.30 4.30 4.60B 4.40 -1.00 5 5.40 12 220 1830 5.50 5.80B 4.70A 5.80B 4.70 -1.20 19 5.90 7 183 1835 5.20 5.20 5.00A 5.30B 5.10 -1.30 5 6.40 4 180 1840 ---- ---- 5.50A 5.50A 5.60 -1.30 15 6.90 6 178 1845 ---- ---- 5.90A 5.90A 6.10 -1.40 7.50 13 80 1850 7.80 8.10B 6.40A 6.90B 6.60 -1.50 20 8.10 25 438 1855 8.00 8.00 6.90A 6.90A 7.20 -1.60 3 8.80 27 1860 ---- ---- 7.50A 7.50A 7.80 -1.80 2 9.60 10 214 1865 ---- ---- 8.10A 8.10A 8.50 -1.90 1 10.40 23 156 1870 10.60 11.20B 8.80A 11.20B 9.20 -2.00 34 11.20 111 1875 10.20 10.20 9.50A 9.80A 10.00 -2.10 5 12.10 8 138 1880 ---- ---- 10.30A 10.30A 10.80 -2.30 13.10 5 71 1885 ---- ---- 11.20A 11.20A 11.80 -2.40 2 14.20 8 288 1890 14.70 15.30B 12.10A 15.30B 12.80 -2.50 17 15.30 52 1895 15.90 16.60B 13.10A 16.60B 13.80 -2.80 3 16.60 24 62 1900 17.40 18.00 14.20A 14.90A 15.00 -2.90 147 17.90 16 1254 1905 ---- 19.30B 15.40A 15.40A 16.20 -3.00 1 19.20 72 1910 ---- 20.80B 16.60A 16.60A 17.50 -3.20 1 20.70 5 86 1915 21.00 22.40B 17.90A 17.90A 18.90 -3.40 3 22.30 4 3207 1920 ---- 24.10B 19.30A 19.30A 20.40 -3.50 23.90 8 79 1925 25.50 25.90B 20.80A 20.80A 22.00 -3.70 1 25.70 1370 1930 ---- 27.80B 22.40A 22.40A 23.70 -3.80 27.50 5 52 1935 27.50 29.80B 24.00A 28.40B 25.50 -4.00 1 29.50 2 70 1940 ---- 31.90B 25.80A 25.80A 27.30 -4.20 31.50 5 74 1945 ---- 34.00B 27.70A 27.70A 29.30 -4.30 33.60 46 1950 32.10 36.30B 29.60A 32.60B 31.40 -4.50 17 35.90 82 119 1955 ---- 38.70B 31.70A 31.70A 33.60 -4.60 38.20 69 1960 40.20 41.20B 33.90A 33.90A 35.90 -4.70 45 40.60 1 164 1965 ---- 43.80B 36.10A 36.10A 38.20 -5.00 43.20 1 184 1970 ---- 46.50B 38.50A 38.50A 40.70 -5.10 3 45.80 19 31 1975 46.10 49.20B 40.90A 47.40B 43.30 -5.20 20 48.50 72 1980 ---- 52.10B 43.50A 43.50A 46.00 -5.30 6 51.30 3 134 1985 ---- 55.00B 46.10A 46.10A 48.70 -5.50 54.20 1 113 1990 58.20 58.20 48.90A 48.90A 51.60 -5.60 16 57.20 3 2400 1995 ---- 61.20B 51.70A 51.70A 54.50 -5.80 60.30 161 2000 ---- 64.40B 54.60A 54.60A 57.60 -5.90 13 63.50 1 387 2005 ---- 67.80B 57.70A 57.70A 60.70 -6.00 66.70 74 2010 61.70 71.10B 60.80A 60.80A 63.90 -6.20 5 70.10 4 92 2015 ---- 74.60B 64.00A 64.00A 67.20 -6.30 73.50 265 2020 ---- 78.20B 67.20A 67.20A 70.60 -6.40 77.00 300 2025 ---- 81.80B 70.60A 70.60A 74.10 -6.40 80.50 19 2030 ---- 85.50B 74.00A 74.00A 77.60 -6.60 84.20 6 27 2035 ---- 89.20B 77.50A 77.50A 81.20 -6.70 87.90 9 2040 ---- 93.00B 81.10A 81.10A 84.90 -6.80 91.70 3 2045 ---- 96.90B 84.80A 84.80A 88.70 -6.80 95.50 4 2050 ---- 100.90B 88.50A 88.50A 92.50 -6.90 99.40 74 2055 ---- 104.90B 92.30A 92.30A 96.40 -7.00 103.40 3 2060 ---- 109.00B 96.20A 96.20A 100.30 -7.10 107.40 8 2065 ---- 113.10B 100.10A 100.10A 104.30 -7.10 111.40 1 2070 ---- 117.30B 104.10A 104.10A 108.40 -7.10 115.50 180 2075 ---- 121.50B 108.20A 108.20A 112.50 -7.20 119.70 12 2080 ---- 125.80B 112.20A 112.20A 116.70 -7.20 123.90 1 151 2085 ---- 130.10B 116.40A 116.40A 120.90 -7.30 128.20 9 2090 ---- 134.40B 120.60A 120.60A 125.10 -7.40 132.50 3 2095 ---- 138.80B 124.80A 124.80A 129.40 -7.40 136.80 6 2100 ---- 143.20B 129.00A 129.00A 133.80 -7.40 141.20 1 2105 ---- 147.70B 133.40A 133.40A 138.20 -7.40 145.60 2110 ---- 152.10B 137.70A 137.70A 142.60 -7.40 150.00 2 2115 ---- 156.70B 142.10A 142.10A 147.00 -7.50 154.50 2 2120 ---- 161.20B 146.50A 146.50A 151.50 -7.50 159.00 1 2125 ---- 165.80B 151.00A 151.00A 156.00 -7.50 163.50 17 2130 ---- 170.40B 155.50A 155.50A 160.60 -7.40 168.00 2 2135 ---- 175.00B 160.00A 160.00A 165.20 -7.40 172.60 2140 ---- 179.60B 164.60A 164.60A 169.70 -7.50 177.20 2145 ---- 184.30B 169.10A 169.10A 174.40 -7.40 181.80 2150 ---- 189.00B 173.70A 173.70A 179.00 -7.50 186.50 2155 ---- 192.90B 178.40A 178.40A 183.70 -7.40 191.10 2160 ---- 197.60B 183.00A 183.00A 188.40 -7.40 195.80 2 2165 ---- 202.30B 187.70A 187.70A 193.10 -7.40 200.50 3 2170 ---- 207.10B 193.40A 193.40A 197.80 -7.40 205.20 4 2175 ---- 214.10B 197.10A 197.10A 202.50 -7.40 209.90 2 2180 ---- 216.60B 203.00A 203.00A 207.30 -7.40 214.70 5 2185 ---- 221.40B 207.70A 207.70A 212.00 -7.50 219.50 6 2190 ---- 226.20B 212.50A 212.50A 216.80 -7.40 224.20 7 2195 ---- 231.00B 217.10A 217.10A 221.60 -7.40 229.00 2 2200 224.80 238.10B 220.80A 226.10B 226.40 -7.40 4 233.80 11 2205 ---- 240.60B 226.70A 226.70A 231.20 -7.40 238.60 2 2210 ---- 245.50B 231.50A 231.50A 236.00 -7.40 243.40 2 2215 ---- 250.30B 236.40A 236.40A 240.90 -7.40 248.30 2 2220 ---- 255.20B 241.30A 241.30A 245.70 -7.40 253.10 2225 ---- 262.40B 244.90A 244.90A 250.60 -7.40 258.00 23 2230 ---- 264.90B 250.90A 250.90A 255.40 -7.40 262.80 3 2235 ---- 269.80B 255.80A 255.80A 260.30 -7.40 267.70 2 2240 ---- 274.70B 260.60A 260.60A 265.20 -7.40 272.60 2245 ---- 279.60B 265.50A 265.50A 270.10 -7.30 277.40 2250 ---- 286.90B 269.20A 269.20A 275.00 -7.30 282.30 29 2255 ---- 289.40B 275.30A 275.30A 279.90 -7.30 287.20 2260 ---- 294.30B 280.20A 280.20A 284.80 -7.30 292.10 2265 ---- 301.60B 285.00A 285.00A 289.70 -7.30 297.00 1 2270 ---- 306.50B 290.00A 290.00A 294.60 -7.40 302.00 2275 ---- 310.00B 293.70A 293.70A 299.50 -7.40 306.90 1 35 2280 ---- 316.40B 299.70A 299.70A 304.50 -7.30 311.80 2285 ---- 319.00B 304.80A 304.80A 309.40 -7.30 316.70 1 2290 ---- 323.90B 309.60A 309.60A 314.30 -7.40 321.70 2295 ---- 328.90B 314.70A 314.70A 319.30 -7.30 326.60 1 2300 ---- 334.70B 318.30A 318.30A 324.20 -7.40 331.60 45 2305 ---- 338.80B 324.50A 324.50A 329.20 -7.30 336.50 2310 ---- 343.70B 329.50A 329.50A 334.10 -7.40 341.50 2320 ---- 353.60B 339.50A 339.50A 344.10 -7.30 351.40 1 2325 ---- 359.50B 343.10A 343.10A 349.00 -7.30 356.30 27 2330 ---- 363.50B 349.40A 349.40A 354.00 -7.30 361.30 1 2340 ---- 373.50B 359.40A 359.40A 364.00 -7.30 371.30 1 2350 ---- 383.70B 367.90A 367.90A 373.90 -7.30 381.20 10 2360 ---- 393.40B 379.30A 379.30A 383.90 -7.30 391.20 2370 ---- 403.40B 389.30A 389.30A 393.90 -7.30 401.20 2375 ---- 408.40B 394.20A 394.20A 398.90 -7.30 406.20 2380 ---- 413.40B 399.20A 399.20A 403.90 -7.30 411.20 2390 ---- 423.40B 409.10A 409.10A 413.90 -7.30 421.20 2400 ---- 433.80B 418.90A 418.90A 423.90 -7.30 431.20 2410 ---- 443.30B 429.10A 429.10A 433.90 -7.30 441.20 2425 ---- 458.30B 444.20A 444.20A 448.90 -7.30 456.20 303 2450 ---- 483.80B 469.00A 469.00A 473.90 -7.30 481.20 2475 ---- 508.30B 494.10A 494.10A 498.90 -7.30 506.20 2500 ---- 533.80B 519.00A 519.00A 523.90 -7.30 531.20 2525 ---- 558.30B 544.00A 544.00A 548.90 -7.30 556.20 2550 ---- 583.80B 569.10A 569.10A 573.90 -7.30 581.20 2575 ---- 608.30B 594.20A 594.20A 598.90 -7.30 606.20 2600 ---- 633.80B 619.10A 619.10A 623.90 -7.30 631.20 2800 ---- 833.70B 819.10A 819.10A 823.90 -7.30 831.20 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1391 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 5 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 1 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 56 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 357 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 1325 ---- .20B ---- .20B .10 .00 .10 1667 1330 ---- ---- ---- ---- .10 -.10 .20 1 1335 ---- ---- ---- ---- .20 .00 .20 1340 ---- ---- ---- ---- .20 .00 .20 1345 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .20 .00 .20 2050 1355 ---- ---- ---- ---- .20 .00 .20 1360 ---- ---- ---- ---- .20 .00 .20 1365 ---- ---- ---- ---- .20 .00 .20 1370 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 .00 .20 733 1380 ---- ---- ---- ---- .20 .00 .20 1 1385 ---- ---- ---- ---- .20 .00 .20 1390 ---- ---- ---- ---- .20 .00 .20 1395 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 457 1405 ---- ---- ---- ---- .20 -.10 .30 1410 ---- ---- ---- ---- .20 -.10 .30 1415 ---- ---- ---- ---- .20 -.10 .30 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 1430 ---- ---- ---- ---- .20 -.10 .30 1435 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 504 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1753 1455 ---- ---- ---- ---- .20 -.10 .30 38 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- .30A .30A .20 -.20 .40 82 1470 ---- ---- .30A .30A .20 -.20 .40 4 1475 ---- ---- .30A .30A .20 -.20 .40 28 1480 ---- ---- .30A .30A .20 -.20 .40 1485 ---- ---- .30A .30A .20 -.20 .40 1490 ---- ---- .30A .30A .30 -.10 .40 14 1495 ---- ---- ---- ---- .30 -.10 .40 1500 .30 .30 .30 .30 .30 -.10 50 .40 1531 1505 ---- ---- ---- ---- .30 -.10 .40 1510 ---- ---- ---- ---- .30 -.10 .40 25 1515 ---- ---- ---- ---- .30 -.10 .40 40 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- .40A .40A .30 -.20 .50 210 1530 ---- ---- .40A .40A .30 -.20 .50 1535 ---- ---- .40A .40A .30 -.20 .50 1000 1540 ---- ---- .40A .40A .40 -.10 .50 3 1545 ---- ---- .40A .40A .40 -.10 .50 1550 ---- ---- .40A .40A .40 -.10 .50 86 4056 1555 ---- ---- .40A .40A .40 -.10 .50 1560 ---- ---- ---- ---- .40 -.10 .50 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.10 1 .50 3 1575 ---- ---- ---- ---- .40 -.10 .50 442 1580 ---- ---- ---- ---- .50 .00 .50 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- .50A .50A .50 -.10 .60 5 1595 ---- ---- ---- ---- .50 -.10 .60 1600 ---- ---- ---- ---- .50 -.10 .60 1 1408 1605 ---- ---- ---- ---- .50 -.10 .60 1610 ---- ---- .60A .60A .60 -.10 .70 1615 ---- ---- ---- ---- .60 -.10 .70 3 1620 ---- ---- ---- ---- .60 -.10 .70 6 1625 ---- ---- .70A .70A .60 -.20 .80 217 1630 ---- ---- ---- ---- .70 -.10 .80 26 1635 ---- ---- ---- ---- .70 -.10 .80 2 1640 ---- ---- .80A .80A .70 -.20 .90 1 1645 ---- ---- ---- ---- .70 -.20 .90 2 1650 .80 .80 .80 .80 .80 -.20 80 1.00 597 1655 ---- ---- ---- ---- .80 -.20 1.00 1 1660 ---- ---- 1.00A 1.00A .90 -.20 1.10 107 1665 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 20 1670 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 49 1675 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1020 1680 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 8 1685 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1690 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 10 1695 1.60 1.60 1.50A 1.50A 1.40 -.30 1 1.70 1 4 1700 1.50 1.50 1.50 1.50 1.40 -.40 1 1.80 11 5869 1705 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 89 1710 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 178 1715 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 7 1720 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 4 1725 ---- ---- 2.10A 2.10A 2.00 -.40 31 2.40 470 1730 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 11 1735 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 1 9 1740 ---- ---- 2.60A 2.60A 2.60 -.40 2 3.00 1005 1745 ---- ---- 2.80A 2.80A 2.80 -.40 1 3.20 4 1750 3.10 3.10 2.90A 3.30B 2.90 -.50 2 3.40 27 1384 1755 ---- ---- 3.10A 3.10A 3.20 -.40 3.60 2 29 1760 ---- ---- 3.40A 3.40A 3.40 -.50 4 3.90 35 1765 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 3 183 1770 3.70 3.70 3.70 3.70 3.80 -.70 2 4.50 74 1775 4.60 4.70B 4.10 4.10 4.10 -.70 6 4.80 10 1147 1780 ---- ---- 4.30A 4.30A 4.30 -.80 3 5.10 3 29 1785 ---- ---- 4.60A 4.60A 4.60 -.90 11 5.50 51 1790 ---- ---- 4.90A 4.90A 4.90 -1.00 2 5.90 62 1795 ---- ---- 5.20A 5.20A 5.30 -1.00 6.30 1 37 1800 6.20 6.60B 5.60A 6.60B 5.70 -1.00 17 6.70 44 3525 1805 ---- ---- 6.00A 6.00A 6.10 -1.10 7.20 39 1810 ---- ---- 6.40A 6.40A 6.50 -1.20 7.70 14 1815 ---- ---- 6.80A 6.80A 7.00 -1.30 4 8.30 35 1820 ---- ---- 7.30A 7.30A 7.50 -1.40 8.90 147 1825 ---- ---- 7.80A 7.80A 8.00 -1.50 9.50 1094 1830 ---- ---- 8.30A 8.30A 8.60 -1.60 10.20 17 1835 ---- ---- 8.90A 8.90A 9.20 -1.70 10.90 54 1840 ---- ---- 9.50A 9.50A 9.90 -1.70 11.60 116 1845 12.40 12.40 10.20 10.90B 10.60 -1.80 4 12.40 1 16 1850 12.30 12.30 10.90A 11.40B 11.40 -1.90 9 13.30 4 2009 1855 ---- ---- 11.70A 11.70A 12.20 -2.00 14.20 44 1860 ---- ---- 12.50A 12.50A 13.10 -2.10 1 15.20 86 1865 ---- ---- 13.40A 13.40A 14.00 -2.20 16.20 82 1870 ---- ---- 14.30A 14.30A 14.90 -2.40 2 17.30 1 221 1875 17.00 17.00 15.30A 17.20B 16.00 -2.50 6 18.50 1 1489 1880 ---- ---- 16.30A 16.30A 17.10 -2.60 5 19.70 204 1885 ---- ---- 17.40A 17.40A 18.20 -2.80 21.00 2 96 1890 ---- ---- 18.50A 18.50A 19.50 -2.90 22.40 73 1895 ---- ---- 19.80A 19.80A 20.80 -3.00 23.80 2 160 1900 23.30 25.40B 21.10A 21.60A 22.20 -3.10 233 25.30 20 6081 1905 ---- 27.00B 22.40A 22.40A 23.60 -3.30 2 26.90 2 339 1910 ---- 28.70B 23.90A 23.90A 25.10 -3.50 1 28.60 83 1915 ---- 30.50B 25.40A 25.40A 26.70 -3.60 30.30 50 1920 ---- 32.30B 27.00A 27.00A 28.40 -3.70 32.10 20 1925 ---- 34.30B 28.70A 28.70A 30.20 -3.80 34.00 20 1169 1930 ---- 36.30B 30.50A 30.50A 32.00 -4.00 36.00 1 495 1935 ---- 38.40B 32.30A 32.30A 34.00 -4.10 143 38.10 41 167 1940 ---- 40.60B 34.20A 34.20A 36.00 -4.20 2 40.20 89 1945 ---- 42.80B 36.30A 36.30A 38.10 -4.40 42.50 326 1950 43.90 45.20B 38.30A 41.40B 40.30 -4.50 65 44.80 12 1669 1955 ---- 47.60B 40.60A 40.60A 42.50 -4.70 47.20 57 1960 44.90 50.10B 42.70A 46.10B 44.90 -4.80 3 49.70 3 242 1965 ---- 52.70B 45.10A 45.10A 47.30 -4.90 52.20 14 221 1970 52.90 55.40B 47.50A 53.10B 49.90 -5.00 3 54.90 645 779 1975 56.40 58.20B 50.00A 53.80B 52.50 -5.10 40 57.60 314 884 1980 53.60 61.00B 52.60A 56.60B 55.10 -5.30 18 60.40 14 157 1985 ---- 63.90B 55.30A 55.30A 57.90 -5.40 63.30 239 1990 ---- 66.90B 58.00A 58.00A 60.70 -5.60 66.30 644 1995 ---- 70.00B 60.80A 60.80A 63.60 -5.70 69.30 363 2000 68.50 73.10B 63.70A 69.10B 66.60 -5.80 3 72.40 6 1373 2005 ---- 76.30B 66.70A 66.70A 69.70 -5.90 75.60 354 2010 ---- 79.60B 69.80A 69.80A 72.80 -6.00 78.80 313 2015 ---- 83.00B 72.90A 72.90A 76.00 -6.20 82.20 650 2020 ---- 86.40B 76.10A 76.10A 79.30 -6.20 85.50 95 2025 ---- 89.90B 79.30A 79.30A 82.70 -6.30 89.00 498 2030 ---- 93.40B 82.70A 82.70A 86.10 -6.40 92.50 393 2035 ---- 97.10B 86.10A 86.10A 89.60 -6.50 96.10 166 2040 ---- 100.70B 89.50A 89.50A 93.10 -6.60 99.70 98 2045 ---- 104.50B 93.10A 93.10A 96.70 -6.70 103.40 14 2050 ---- 108.30B 96.70A 96.70A 100.40 -6.80 107.20 10 261 2055 ---- 112.20B 100.40A 100.40A 104.10 -6.90 111.00 25 2060 ---- 116.10B 104.10A 104.10A 107.90 -6.90 114.80 86 2065 ---- 120.00B 107.80A 107.80A 111.70 -7.00 118.70 6 2070 ---- 124.00B 111.70A 111.70A 115.60 -7.10 122.70 62 2075 ---- 128.10B 115.50A 115.50A 119.50 -7.20 126.70 247 2080 ---- 132.10B 119.40A 119.40A 123.50 -7.20 130.70 36 2085 ---- 136.30B 123.40A 123.40A 127.60 -7.20 134.80 43 2090 ---- 140.50B 127.40A 127.40A 131.60 -7.30 138.90 105 2095 ---- 144.70B 131.50A 131.50A 135.80 -7.30 143.10 45 2100 ---- 148.90B 135.60A 135.60A 139.90 -7.40 147.30 582 2105 ---- 153.20B 139.70A 139.70A 144.10 -7.40 151.50 2 2110 ---- 157.50B 143.90A 143.90A 148.40 -7.40 155.80 82 2115 ---- 161.80B 148.10A 148.10A 152.60 -7.50 160.10 15 2120 ---- 166.20B 152.40A 152.40A 157.00 -7.40 164.40 11 2125 ---- 170.60B 156.70A 156.70A 161.30 -7.50 168.80 2130 ---- 175.10B 161.00A 161.00A 165.70 -7.50 173.20 24 2135 ---- 179.50B 165.30A 165.30A 170.10 -7.50 177.60 5 2140 ---- 184.00B 169.70A 169.70A 174.50 -7.60 182.10 8 2145 ---- 188.50B 174.10A 174.10A 179.00 -7.50 186.50 3 2150 ---- 193.10B 178.60A 178.60A 183.50 -7.50 191.00 15 2155 ---- 197.60B 183.00A 183.00A 188.00 -7.50 195.50 2 2160 ---- 202.20B 187.50A 187.50A 192.50 -7.60 200.10 3 2165 ---- 206.80B 192.00A 192.00A 197.10 -7.50 204.60 2170 ---- 211.40B 196.60A 196.60A 201.70 -7.50 209.20 2 2175 ---- 216.00B 201.10A 201.10A 206.30 -7.50 213.80 86 2180 ---- 220.70B 205.70A 205.70A 210.90 -7.50 218.40 4 2185 ---- 225.30B 210.30A 210.30A 215.50 -7.50 223.00 1 1 2190 ---- 230.00B 214.90A 214.90A 220.20 -7.50 227.70 1 2195 ---- 234.70B 219.50A 219.50A 224.80 -7.60 232.40 1 1 2200 ---- 239.40B 224.20A 224.20A 229.50 -7.50 237.00 112 2205 ---- 243.30B 228.90A 228.90A 234.20 -7.50 241.70 1 2210 ---- 248.10B 233.50A 233.50A 238.90 -7.50 246.40 2 2215 ---- 252.80B 238.20A 238.20A 243.60 -7.50 251.10 2220 ---- 257.50B 244.20A 244.20A 248.40 -7.50 255.90 2225 ---- 263.10B 247.70A 247.70A 253.10 -7.50 260.60 84 2230 ---- 267.10B 253.70A 253.70A 257.90 -7.50 265.40 1 2235 ---- 271.80B 258.30A 258.30A 262.60 -7.50 270.10 2240 ---- 276.70B 263.10A 263.10A 267.40 -7.50 274.90 2245 ---- 281.50B 268.00A 268.00A 272.20 -7.50 279.70 2 2250 275.50 287.10B 271.50A 276.70B 277.00 -7.50 3 284.50 5 2255 ---- 291.10B 277.40A 277.40A 281.80 -7.50 289.30 1 2260 ---- 295.90B 282.20A 282.20A 286.60 -7.50 294.10 3 2265 ---- 300.80B 287.00A 287.00A 291.40 -7.50 298.90 2 2270 ---- 305.60B 292.00A 292.00A 296.30 -7.40 303.70 1 2275 ---- 311.30B 295.50A 295.50A 301.10 -7.50 308.60 1 2280 ---- 315.30B 301.60A 301.60A 305.90 -7.50 313.40 2285 ---- 320.20B 306.50A 306.50A 310.80 -7.50 318.30 2290 ---- 325.10B 311.20A 311.20A 315.60 -7.50 323.10 1 2295 ---- 329.90B 316.20A 316.20A 320.50 -7.50 328.00 2300 ---- 335.70B 319.70A 319.70A 325.40 -7.50 332.90 54 2305 ---- 339.70B 326.00A 326.00A 330.30 -7.40 337.70 2310 ---- 344.60B 330.70A 330.70A 335.20 -7.40 342.60 2315 ---- 349.50B 335.70A 335.70A 340.00 -7.50 347.50 2320 ---- 354.40B 340.60A 340.60A 344.90 -7.50 352.40 2325 ---- 360.20B 344.10A 344.10A 349.80 -7.50 357.30 7 2330 ---- 364.20B 350.40A 350.40A 354.80 -7.40 362.20 2335 ---- 369.10B 355.30A 355.30A 359.70 -7.40 367.10 2340 ---- 374.00B 360.20A 360.20A 364.60 -7.40 372.00 2345 ---- 379.00B 365.10A 365.10A 369.50 -7.40 376.90 2350 ---- 384.90B 368.60A 368.60A 374.40 -7.50 381.90 6 2360 ---- 393.80B 379.80A 379.80A 384.30 -7.40 391.70 2370 ---- 403.70B 389.70A 389.70A 394.20 -7.40 401.60 1 2375 ---- 409.60B 393.30A 393.30A 399.20 -7.40 406.60 43 2380 ---- 413.60B 399.70A 399.70A 404.10 -7.40 411.50 2390 ---- 423.50B 409.60A 409.60A 414.00 -7.40 421.40 2400 ---- 434.50B 418.10A 418.10A 424.00 -7.40 431.40 26 2410 ---- 443.40B 429.40A 429.40A 433.90 -7.40 441.30 2420 ---- 453.40B 439.40A 439.40A 443.90 -7.40 451.30 2425 ---- 458.40B 442.90A 442.90A 448.90 -7.30 456.20 2 2430 ---- 463.30B 449.40A 449.40A 453.90 -7.30 461.20 2440 ---- 473.30B 459.40A 459.40A 463.90 -7.30 471.20 2450 ---- 483.40B 469.10A 469.10A 473.90 -7.30 6 481.20 365 2475 ---- 508.20B 494.20A 494.20A 498.90 -7.30 506.20 2490 ---- 523.20B 509.10A 509.10A 513.90 -7.30 521.20 2500 ---- 533.30B 519.20A 519.20A 523.90 -7.30 31 531.20 71 2525 ---- 558.30B 544.10A 544.10A 548.90 -7.30 556.20 2550 ---- 583.30B 569.30A 569.30A 573.90 -7.30 581.20 2575 ---- 608.30B 594.10A 594.10A 598.90 -7.30 606.20 2600 ---- 633.30B 619.10A 619.10A 623.90 -7.30 631.20 2625 ---- 658.30B 644.10A 644.10A 648.90 -7.30 656.20 2650 ---- 683.30B 669.10A 669.10A 673.90 -7.30 681.20 2700 ---- 733.30B 719.30A 719.30A 723.90 -7.30 731.20 2750 ---- 783.30B 769.10A 769.10A 773.90 -7.30 781.20 2800 ---- 833.10B 819.10A 819.10A 823.90 -7.30 831.20 2900 ---- 933.20B 919.10A 919.10A 923.90 -7.30 931.20 3000 ---- 1033.20B 1019.20A 1019.20A 1023.90 -7.30 1031.20 3100 ---- 1133.20B 1119.20A 1119.20A 1123.90 -7.30 1131.20 3200 ---- 1233.10B 1219.10A 1219.10A 1223.90 -7.30 1231.20 3400 ---- 1433.10B 1419.20A 1419.20A 1423.90 -7.30 1431.20 3600 ---- 1633.10B 1619.20A 1619.20A 1623.90 -7.30 1631.20 3800 ---- 1833.20B 1819.20A 1819.20A 1823.90 -7.30 1831.20 4000 ---- 2033.00B 2019.20A 2019.20A 2023.90 -7.30 2031.20 12 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 27 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .20 -.10 .30 24 1325 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .30 .00 .30 145 1375 ---- ---- ---- ---- .30 .00 .30 50 1400 .30 .30 .30 .30 .30 -.10 7 .40 4046 1425 ---- ---- ---- ---- .30 -.10 .40 3 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1 1450 ---- ---- ---- ---- .30 -.10 .40 2 1460 ---- ---- ---- ---- .40 .00 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 2 1475 ---- ---- ---- ---- .40 .00 .40 3 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- ---- ---- .40 -.10 .50 75 1510 ---- ---- ---- ---- .40 -.10 .50 1520 ---- ---- ---- ---- .50 .00 .50 3 1525 ---- ---- ---- ---- .50 -.10 .60 75 1530 ---- ---- ---- ---- .50 -.10 .60 6 1535 ---- ---- ---- ---- .50 -.10 .60 1540 ---- ---- ---- ---- .50 -.10 .60 1545 ---- ---- ---- ---- .50 -.10 .60 1550 ---- ---- ---- ---- .50 -.10 .60 70 1555 ---- ---- ---- ---- .50 -.20 .70 1560 ---- ---- ---- ---- .60 -.10 .70 1565 ---- ---- ---- ---- .60 -.10 .70 1570 ---- ---- ---- ---- .60 -.10 .70 10 1575 ---- ---- ---- ---- .60 -.20 .80 56 1580 ---- ---- ---- ---- .60 -.20 .80 1585 ---- ---- ---- ---- .70 -.10 .80 1590 ---- ---- .80A .80A .70 -.20 .90 1 1595 ---- ---- .80A .80A .70 -.20 .90 1600 ---- ---- .80A .80A .70 -.20 .90 30 1605 ---- ---- .90A .90A .80 -.20 1.00 3 1610 ---- ---- .90A .90A .80 -.20 1.00 1615 ---- ---- 1.00A 1.00A .80 -.30 1.10 1620 ---- ---- 1.00A 1.00A .90 -.20 1.10 534 1625 ---- ---- 1.10A 1.10A .90 -.30 1.20 17 1630 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1635 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1640 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1645 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1650 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1024 1655 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1660 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1665 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1670 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 10 1675 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 30 1680 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1685 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1690 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 12 1695 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1 1700 ---- ---- 2.30A 2.30A 2.30 -.30 2 2.60 501 1705 ---- ---- 2.40A 2.40A 2.40 -.30 4 2.70 1710 ---- ---- 2.50A 2.50A 2.60 -.30 2.90 1715 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 1 1720 ---- ---- 2.80A 2.80A 2.90 -.30 3.20 6 1725 ---- ---- 3.00A 3.00A 3.10 -.30 3.40 1 116 1730 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 7 1735 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 5 1740 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 1745 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 1750 3.90 3.90 3.90 4.00B 4.00 -.60 1 4.60 1 158 1755 ---- ---- 4.20A 4.20A 4.20 -.70 4.90 69 1760 ---- ---- 4.50A 4.50A 4.40 -.80 5.20 21 1765 ---- ---- 4.70A 4.70A 4.70 -.80 5.50 1 1770 ---- ---- 5.00A 5.00A 5.00 -.80 5.80 266 1775 ---- ---- 5.30A 5.30A 5.30 -.90 6.20 116 1780 ---- ---- 5.60A 5.60A 5.60 -1.00 6.60 1 1785 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 9 1790 ---- ---- 6.30A 6.30A 6.30 -1.10 7.40 9 1795 ---- ---- 6.70A 6.70A 6.70 -1.10 7.80 5 1800 7.90 8.10B 7.10A 8.10B 7.10 -1.20 144 8.30 75 1805 ---- ---- 7.50A 7.50A 7.50 -1.30 8.80 11 1810 ---- ---- 7.90A 7.90A 8.00 -1.30 9.30 5 1815 ---- ---- 8.40A 8.40A 8.50 -1.40 9.90 1820 ---- ---- 8.90A 8.90A 9.00 -1.50 10.50 5 1825 ---- ---- 9.40A 9.40A 9.60 -1.50 11.10 251 1830 ---- ---- 10.00A 10.00A 10.20 -1.60 11.80 33 1835 ---- ---- 10.60A 10.60A 10.80 -1.70 12.50 3 1840 ---- ---- 11.20A 11.20A 11.50 -1.70 13.20 25 1845 ---- ---- 11.90A 11.90A 12.20 -1.80 14.00 1 1850 ---- ---- 12.60A 12.60A 13.00 -1.90 5 14.90 1171 1855 ---- ---- 13.30A 13.30A 13.80 -1.90 15.70 3 1860 ---- ---- 14.10A 14.10A 14.60 -2.10 16.70 1 1865 ---- ---- 15.00A 15.00A 15.50 -2.10 17.60 24 1870 ---- ---- 15.80A 15.80A 16.50 -2.20 18.70 12 1875 ---- ---- 16.80A 16.80A 17.50 -2.30 19.80 1319 1880 ---- ---- 17.80A 17.80A 18.50 -2.40 20.90 1 1885 ---- ---- 18.80A 18.80A 19.60 -2.50 22.10 7 1890 ---- ---- 19.90A 19.90A 20.80 -2.50 23.30 4 1895 ---- ---- 21.10A 21.10A 22.00 -2.70 24.70 11 1900 ---- ---- 22.30A 22.30A 23.30 -2.70 26.00 312 1905 ---- ---- 23.50A 23.50A 24.60 -2.90 27.50 1 1910 ---- ---- 24.90A 24.90A 26.00 -3.00 29.00 2 1915 ---- ---- 26.30A 26.30A 27.50 -3.10 30.60 16 1920 ---- ---- 27.70A 27.70A 29.00 -3.30 32.30 20 1925 ---- ---- 29.30A 29.30A 30.60 -3.40 34.00 391 1930 ---- 35.90B 30.90A 30.90A 32.30 -3.50 35.80 3 1935 ---- ---- 32.50A 32.50A 34.00 -3.70 37.70 5 1940 ---- 39.70B 34.30A 34.30A 35.90 -3.70 39.60 13 1945 ---- 41.70B 36.10A 36.10A 37.80 -3.80 41.60 16 1950 40.00 43.80B 38.00A 40.60B 39.70 -4.00 27 43.70 5 333 1955 ---- 46.00B 40.00A 40.00A 41.80 -4.10 45.90 9 1960 ---- 48.30B 42.00A 42.00A 43.90 -4.20 48.10 254 1965 ---- 50.60B 44.10A 44.10A 46.10 -4.40 50.50 22 1970 ---- 53.00B 46.30A 46.30A 48.30 -4.60 52.90 17 1975 ---- 55.50B 48.50A 48.50A 50.70 -4.60 55.30 427 1980 ---- 58.00B 50.90A 50.90A 53.10 -4.80 57.90 8 1985 ---- 60.60B 53.20A 53.20A 55.50 -5.00 60.50 1 1990 ---- 63.30B 55.70A 55.70A 58.10 -5.00 63.10 13 1995 ---- 66.10B 58.30A 58.30A 60.70 -5.20 65.90 2000 64.00 68.90B 60.90A 60.90A 63.40 -5.30 1 68.70 665 2005 ---- 71.90B 63.50A 63.50A 66.10 -5.50 71.60 281 2010 ---- 74.80B 66.30A 66.30A 69.00 -5.50 74.50 56 2015 ---- 77.90B 69.10A 69.10A 71.90 -5.70 77.60 95 2020 ---- 81.00B 72.00A 72.00A 74.80 -5.80 80.60 14 2025 ---- 84.10B 74.90A 74.90A 77.90 -5.90 83.80 88 2030 ---- 87.40B 78.00A 78.00A 81.00 -6.00 87.00 4 2035 ---- 90.70B 81.00A 81.00A 84.10 -6.20 90.30 35 2040 ---- 94.00B 84.20A 84.20A 87.30 -6.30 93.60 7 2045 ---- 97.40B 87.40A 87.40A 90.60 -6.40 97.00 2050 ---- 100.90B 90.70A 90.70A 93.90 -6.50 100.40 106 2055 ---- 104.50B 94.00A 94.00A 97.30 -6.60 103.90 2060 106.40 108.10B 97.40A 97.40A 100.80 -6.60 1 107.40 30 2065 ---- 111.70B 100.80A 100.80A 104.30 -6.70 111.00 6 2070 ---- 115.40B 104.30A 104.30A 107.90 -6.80 114.70 67 2075 ---- 119.20B 107.90A 107.90A 111.50 -6.90 118.40 86 2080 ---- 122.90B 111.50A 111.50A 115.20 -6.90 122.10 13 2085 ---- 126.80B 115.10A 115.10A 118.90 -7.00 125.90 10 2090 ---- 130.60B 118.80A 118.80A 122.70 -7.00 129.70 2095 ---- 134.60B 122.60A 122.60A 126.50 -7.10 133.60 2100 ---- 138.50B 126.40A 126.40A 130.30 -7.20 137.50 93 2105 ---- 142.50B 130.20A 130.20A 134.20 -7.20 141.40 2110 ---- 146.50B 134.10A 134.10A 138.20 -7.20 145.40 2115 ---- 150.60B 138.10A 138.10A 142.20 -7.20 149.40 30 2120 ---- 154.70B 142.00A 142.00A 146.20 -7.30 153.50 2 2125 ---- 158.90B 146.00A 146.00A 150.30 -7.30 157.60 17 2130 ---- 163.00B 150.10A 150.10A 154.40 -7.30 161.70 2135 ---- 167.20B 154.10A 154.10A 158.50 -7.40 165.90 2140 ---- 171.50B 158.30A 158.30A 162.70 -7.40 170.10 2145 ---- 175.70B 162.40A 162.40A 166.90 -7.40 174.30 2150 ---- 180.00B 166.60A 166.60A 171.10 -7.40 178.50 4 2155 ---- 184.30B 170.80A 170.80A 175.40 -7.40 182.80 2160 ---- 188.70B 175.10A 175.10A 179.70 -7.40 187.10 2165 ---- 193.10B 179.30A 179.30A 184.00 -7.50 191.50 2170 ---- 197.50B 183.60A 183.60A 188.30 -7.50 195.80 2175 ---- 201.90B 188.00A 188.00A 192.70 -7.50 200.20 2 2180 ---- 206.30B 192.30A 192.30A 197.10 -7.50 204.60 2185 ---- 210.80B 196.70A 196.70A 201.50 -7.50 209.00 2190 ---- 215.30B 201.10A 201.10A 206.00 -7.50 213.50 2195 ---- 219.80B 205.50A 205.50A 210.40 -7.50 217.90 2200 ---- 224.30B 209.90A 209.90A 214.90 -7.50 222.40 1 2205 ---- 228.80B 214.40A 214.40A 219.40 -7.50 226.90 2210 ---- 233.40B 218.90A 218.90A 223.90 -7.60 231.50 2215 ---- 238.00B 223.40A 223.40A 228.50 -7.50 236.00 2220 ---- 242.60B 227.90A 227.90A 233.00 -7.60 240.60 2225 ---- 247.20B 232.50A 232.50A 237.60 -7.60 245.20 1 2230 ---- 251.80B 237.00A 237.00A 242.20 -7.60 249.80 2235 ---- 256.40B 241.60A 241.60A 246.80 -7.60 254.40 2240 ---- 261.10B 246.20A 246.20A 251.40 -7.60 259.00 2245 ---- 265.80B 250.80A 250.80A 256.00 -7.60 263.60 2250 ---- 270.40B 255.40A 255.40A 260.70 -7.60 268.30 2255 ---- 275.10B 260.10A 260.10A 265.30 -7.60 272.90 2260 ---- 279.80B 264.70A 264.70A 270.00 -7.60 277.60 2265 ---- 283.60B 269.40A 269.40A 274.70 -7.60 282.30 2270 ---- 288.30B 274.10A 274.10A 279.40 -7.60 287.00 2275 ---- 294.00B 278.80A 278.80A 284.10 -7.60 291.70 1 2280 ---- 297.80B 283.50A 283.50A 288.80 -7.60 296.40 2285 ---- 302.50B 289.60A 289.60A 293.50 -7.60 301.10 2290 ---- 307.30B 294.20A 294.20A 298.30 -7.60 305.90 2295 ---- 312.00B 299.10A 299.10A 303.00 -7.60 310.60 2300 316.10 317.80B 302.40A 317.80B 307.80 -7.60 4 315.40 3 2305 ---- 321.60B 308.60A 308.60A 312.60 -7.50 320.10 2310 ---- 326.40B 313.20A 313.20A 317.30 -7.60 324.90 2315 ---- 331.20B 318.00A 318.00A 322.10 -7.60 329.70 2320 ---- 336.00B 322.90A 322.90A 326.90 -7.60 334.50 2325 ---- 341.80B 326.20A 326.20A 331.70 -7.60 339.30 1 2330 ---- 345.60B 332.50A 332.50A 336.50 -7.60 344.10 2340 ---- 355.20B 342.00A 342.00A 346.20 -7.50 353.70 2350 ---- 366.10B 350.30A 350.30A 355.80 -7.60 363.40 1 2360 ---- 374.60B 361.40A 361.40A 365.50 -7.60 373.10 2370 ---- 384.40B 371.20A 371.20A 375.30 -7.50 382.80 2375 ---- 390.40B 374.50A 374.50A 380.10 -7.50 387.60 1 2380 ---- 394.20B 380.90A 380.90A 385.00 -7.50 392.50 2390 ---- 403.90B 390.70A 390.70A 394.80 -7.50 402.30 2400 ---- 414.90B 398.90A 398.90A 404.60 -7.50 412.10 1 2410 ---- 423.60B 410.30A 410.30A 414.40 -7.50 421.90 2420 ---- 433.50B 420.10A 420.10A 424.20 -7.50 431.70 2425 ---- 439.60B 423.40A 423.40A 429.20 -7.40 436.60 2 2430 ---- 443.30B 430.00A 430.00A 434.10 -7.40 441.50 2450 ---- 464.30B 448.10A 448.10A 453.90 -7.40 461.30 16 2475 ---- 489.10B 472.80A 472.80A 478.70 -7.40 486.10 2500 ---- 514.10B 497.60A 497.60A 503.50 -7.40 510.90 24 2525 ---- 537.80B 522.50A 522.50A 528.50 -7.40 535.90 2550 ---- 563.20B 549.00A 549.00A 553.50 -7.40 560.90 2575 ---- 587.70B 574.00A 574.00A 578.50 -7.40 585.90 2600 ---- 613.20B 599.00A 599.00A 603.50 -7.40 610.90 2625 ---- 637.70B 624.00A 624.00A 628.50 -7.40 635.90 2700 ---- 713.10B 699.00A 699.00A 703.50 -7.40 710.90 3000 ---- 1012.40B 999.00A 999.00A 1003.50 -7.40 1010.90 1 3500 ---- 1512.70B 1499.00A 1499.00A 1503.50 -7.40 1510.90 4000 ---- 2012.50B 1999.00A 1999.00A 2003.50 -7.40 2010.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 11 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1 1350 ---- ---- ---- ---- .30 -.10 .40 50 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 -.10 .50 1430 ---- ---- ---- ---- .40 -.10 .50 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .50 .00 .50 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 -.10 .60 1480 ---- ---- ---- ---- .50 -.10 .60 1 1490 ---- ---- ---- ---- .60 .00 .60 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .60 -.10 .70 3 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 -.10 .80 1 1530 ---- ---- ---- ---- .70 -.10 .80 1535 ---- ---- ---- ---- .70 -.10 .80 1540 ---- ---- ---- ---- .70 -.10 .80 2 1545 ---- ---- ---- ---- .80 -.10 .90 58 1550 ---- ---- ---- ---- .80 -.10 .90 1122 1555 ---- ---- ---- ---- .80 -.20 1.00 10 1560 ---- ---- ---- ---- .90 -.10 1.00 5 1565 ---- ---- ---- ---- .90 -.10 1.00 5 1570 ---- ---- 1.00A 1.00A .90 -.20 1.10 1575 ---- ---- ---- ---- 1.00 -.10 1.10 20 1580 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 11 1585 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1590 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1595 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1600 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 307 1605 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1610 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 84 1615 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1620 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1625 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 47 1630 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1635 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 1640 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1645 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1650 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 534 1655 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1660 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 10 1665 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1670 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 250 1675 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 11 1680 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1685 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 1690 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 1695 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 1700 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 1540 1705 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 81 81 1710 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 1715 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 1720 ---- ---- 4.40A 4.40A 4.30 -.70 5.00 1725 ---- ---- 4.60A 4.60A 4.60 -.60 5.20 6 28 1730 ---- ---- 4.80A 4.80A 4.80 -.70 5.50 1735 ---- ---- 5.10A 5.10A 5.10 -.70 5.80 1 1740 ---- ---- 5.40A 5.40A 5.40 -.70 6.10 90 1745 ---- ---- 5.70A 5.70A 5.70 -.70 6.40 588 1750 ---- ---- 5.90A 5.90A 6.00 -.80 8 6.80 196 1755 ---- ---- 6.30A 6.30A 6.30 -.90 7.20 67 1760 ---- ---- 6.60A 6.60A 6.70 -.80 7.50 2 1765 ---- ---- 7.00A 7.00A 7.00 -.90 7.90 4 1770 ---- ---- 7.40A 7.40A 7.40 -1.00 8.40 1775 ---- ---- 7.70A 7.70A 7.80 -1.00 8.80 58 1780 ---- ---- 8.10A 8.10A 8.30 -1.00 9.30 1785 ---- ---- 8.60A 8.60A 8.70 -1.10 9.80 1790 ---- ---- 9.00A 9.00A 9.20 -1.10 10.30 1795 ---- ---- 9.50A 9.50A 9.70 -1.20 10.90 1800 ---- ---- 10.00A 10.00A 10.20 -1.30 1 11.50 1109 1805 ---- ---- 10.50A 10.50A 10.80 -1.30 12.10 1810 ---- ---- 11.10A 11.10A 11.40 -1.40 12.80 13 1815 ---- ---- 11.70A 11.70A 12.00 -1.40 13.40 1820 ---- ---- 12.30A 12.30A 12.60 -1.60 14.20 1825 ---- ---- 12.90A 12.90A 13.30 -1.60 14.90 787 1830 ---- ---- 13.60A 13.60A 14.00 -1.70 15.70 13 1835 ---- ---- 14.30A 14.30A 14.80 -1.80 16.60 7 1840 ---- ---- 15.10A 15.10A 15.60 -1.80 17.40 1845 ---- ---- 15.90A 15.90A 16.40 -1.90 18.30 1850 ---- ---- 16.70A 16.70A 17.30 -2.00 8 19.30 1466 1855 ---- ---- 17.60A 17.60A 18.20 -2.10 20.30 18 18 1860 ---- ---- 18.50A 18.50A 19.20 -2.20 21.40 1865 ---- ---- 19.50A 19.50A 20.20 -2.30 22.50 5 1870 ---- ---- 20.50A 20.50A 21.30 -2.30 23.60 34 1875 ---- ---- 21.60A 21.60A 22.40 -2.40 24.80 1 72 1880 ---- ---- 22.70A 22.70A 23.60 -2.50 26.10 1885 ---- ---- 23.90A 23.90A 24.80 -2.60 27.40 69 1890 ---- ---- 25.10A 25.10A 26.10 -2.70 28.80 1895 ---- ---- 26.40A 26.40A 27.40 -2.80 30.20 2 1 1900 ---- 31.80B 27.70A 27.70A 28.80 -2.90 31.70 10 930 1905 ---- ---- 29.10A 29.10A 30.30 -3.00 33.30 6 1910 ---- 35.00B 30.50A 30.50A 31.80 -3.10 34.90 96 1915 ---- 36.70B 32.10A 32.10A 33.40 -3.20 36.60 13 1920 ---- 38.50B 33.60A 33.60A 35.10 -3.30 38.40 8 1925 ---- 40.30B 35.30A 35.30A 36.80 -3.40 40.20 180 1930 ---- 42.20B 37.00A 37.00A 38.60 -3.50 1 42.10 6 1935 ---- 44.20B 38.80A 38.80A 40.40 -3.70 44.10 1 1940 ---- 46.30B 40.70A 40.70A 42.30 -3.80 1 46.10 19 1945 ---- 48.40B 42.60A 42.60A 44.30 -3.90 48.20 1950 ---- 50.60B 44.50A 44.50A 46.30 -4.10 50.40 292 1955 ---- 52.80B 46.60A 46.60A 48.40 -4.20 52.60 12 1960 ---- 55.10B 48.70A 48.70A 50.60 -4.40 55.00 32 92 1965 60.00 60.00 50.90A 50.90A 52.90 -4.40 10 57.30 1 1 1970 ---- 59.90B 53.10A 53.10A 55.20 -4.60 59.80 35 1975 ---- 62.50B 55.40A 55.40A 57.60 -4.70 62.30 210 1980 ---- 65.10B 57.80A 57.80A 60.00 -4.80 64.80 74 1985 ---- 67.70B 60.30A 60.30A 62.50 -5.00 67.50 59 1990 ---- 70.40B 62.80A 62.80A 65.10 -5.10 70.20 6 1995 ---- 73.20B 65.30A 65.30A 67.80 -5.10 72.90 12 2000 ---- 76.00B 68.00A 68.00A 70.50 -5.30 75.80 703 2005 ---- 79.00B 70.70A 70.70A 73.20 -5.50 78.70 7 2010 ---- 81.80B 73.50A 73.50A 76.10 -5.50 81.60 7 2015 ---- 85.00B 76.30A 76.30A 79.00 -5.60 84.60 2020 ---- 88.00B 79.20A 79.20A 81.90 -5.80 87.70 350 2025 ---- 91.20B 82.10A 82.10A 84.90 -5.90 90.80 380 2030 ---- 94.30B 85.10A 85.10A 88.00 -6.00 94.00 240 2035 ---- 97.60B 88.20A 88.20A 91.20 -6.00 97.20 2040 ---- 100.90B 91.30A 91.30A 94.40 -6.10 100.50 105 2045 ---- 104.30B 94.50A 94.50A 97.60 -6.20 103.80 3 2050 ---- 107.80B 97.70A 97.70A 100.90 -6.30 107.20 270 2055 ---- 111.20B 101.00A 101.00A 104.30 -6.40 110.70 101 2060 ---- 114.70B 104.30A 104.30A 107.70 -6.40 114.10 14 2065 ---- 118.30B 107.70A 107.70A 111.10 -6.60 117.70 153 2070 ---- 121.90B 111.20A 111.20A 114.60 -6.70 121.30 1 2075 ---- 125.60B 114.70A 114.70A 118.20 -6.70 124.90 100 2080 ---- 129.30B 118.20A 118.20A 121.80 -6.80 128.60 2 2085 ---- 133.10B 121.80A 121.80A 125.40 -6.90 132.30 1 2090 ---- 136.80B 125.40A 125.40A 129.10 -6.90 136.00 2095 ---- 140.70B 129.10A 129.10A 132.90 -6.90 139.80 2100 ---- 144.50B 132.80A 132.80A 136.70 -6.90 143.60 319 2105 ---- 148.40B 136.60A 136.60A 140.50 -7.00 147.50 210 2110 ---- 152.40B 140.40A 140.40A 144.30 -7.10 151.40 2115 ---- 156.40B 144.20A 144.20A 148.20 -7.20 155.40 2120 ---- 160.40B 148.10A 148.10A 152.20 -7.10 159.30 1 2125 ---- 164.40B 152.00A 152.00A 156.10 -7.20 163.30 6 2130 ---- 168.50B 156.00A 156.00A 160.10 -7.30 167.40 5 2135 ---- 172.60B 160.00A 160.00A 164.20 -7.30 171.50 2140 ---- 176.70B 164.00A 164.00A 168.20 -7.40 175.60 2145 ---- 180.90B 168.00A 168.00A 172.30 -7.40 179.70 2150 ---- 185.10B 172.10A 172.10A 176.50 -7.30 183.80 2155 ---- 189.30B 176.20A 176.20A 180.60 -7.40 188.00 2160 ---- 193.60B 180.40A 180.40A 184.80 -7.40 192.20 2165 ---- 197.80B 184.60A 184.60A 189.00 -7.50 196.50 2170 ---- 202.10B 188.80A 188.80A 193.30 -7.40 200.70 2175 ---- 206.40B 193.00A 193.00A 197.60 -7.40 205.00 28 2180 ---- 210.80B 197.20A 197.20A 201.90 -7.40 209.30 2185 ---- 215.20B 201.50A 201.50A 206.20 -7.50 213.70 2190 ---- 219.50B 205.80A 205.80A 210.50 -7.50 218.00 2195 ---- 223.90B 210.10A 210.10A 214.90 -7.50 222.40 2200 ---- 228.40B 214.50A 214.50A 219.30 -7.50 226.80 2 2205 ---- 232.80B 218.90A 218.90A 223.70 -7.50 231.20 2210 228.50 237.30B 223.30A 225.60A 228.10 -7.50 1 235.60 2215 232.10 241.80B 227.70A 230.10A 232.60 -7.50 2 240.10 2220 ---- 246.30B 232.10A 232.10A 237.00 -7.50 244.50 2225 241.20 250.80B 236.50A 243.80B 241.50 -7.50 1 249.00 2230 ---- 255.30B 241.00A 241.00A 246.00 -7.50 253.50 1 2235 ---- 259.80B 245.50A 245.50A 250.50 -7.50 258.00 2240 251.00 264.40B 250.00A 250.50A 255.10 -7.50 1 262.60 2245 ---- 269.00B 254.50A 254.50A 259.60 -7.50 267.10 2250 ---- 273.60B 259.00A 259.00A 264.20 -7.50 271.70 2255 ---- 278.20B 263.60A 263.60A 268.80 -7.50 276.30 2260 269.20 282.80B 268.20A 268.60A 273.40 -7.40 1 280.80 2265 ---- 287.40B 272.70A 272.70A 278.00 -7.40 285.40 2270 ---- 292.10B 277.30A 277.30A 282.60 -7.40 290.00 2275 ---- 296.70B 281.90A 281.90A 287.20 -7.50 294.70 2280 ---- 301.40B 286.50A 286.50A 291.80 -7.50 299.30 2285 ---- 306.10B 291.20A 291.20A 296.50 -7.50 304.00 1 2290 ---- 310.70B 295.80A 295.80A 301.10 -7.50 308.60 2295 ---- 315.40B 300.50A 300.50A 305.80 -7.50 313.30 1 2300 ---- 320.20B 305.10A 305.10A 310.50 -7.50 318.00 2305 ---- 324.90B 309.80A 309.80A 315.20 -7.40 322.60 2310 ---- 328.50B 314.50A 314.50A 319.90 -7.40 327.30 2315 ---- 333.20B 319.20A 319.20A 324.60 -7.40 332.00 2320 ---- 338.00B 323.90A 323.90A 329.30 -7.50 336.80 3 2325 ---- 343.80B 328.60A 328.60A 334.10 -7.40 341.50 2330 ---- 347.50B 334.80A 334.80A 338.80 -7.40 346.20 2340 ---- 356.90B 344.30A 344.30A 348.30 -7.40 355.70 2350 ---- 367.70B 352.30A 352.30A 357.80 -7.50 365.30 5 2360 ---- 376.10B 363.40A 363.40A 367.40 -7.40 374.80 2370 ---- 385.80B 373.00A 373.00A 377.00 -7.40 384.40 2375 377.10 391.80B 376.30A 376.80A 381.80 -7.40 2 389.20 2380 ---- 395.40B 382.60A 382.60A 386.60 -7.40 394.00 2390 ---- 405.10B 392.30A 392.30A 396.30 -7.40 403.70 2400 401.10 416.00B 400.30A 400.90A 405.90 -7.40 2 413.30 22 2410 ---- 424.60B 411.70A 411.70A 415.60 -7.40 423.00 2420 ---- 434.30B 421.40A 421.40A 425.40 -7.40 432.80 2425 ---- 440.40B 424.60A 424.60A 430.20 -7.40 437.60 2430 ---- 444.10B 431.10A 431.10A 435.10 -7.40 442.50 2450 ---- 464.90B 449.00A 449.00A 454.60 -7.40 462.00 4 2475 ---- 489.60B 473.50A 473.50A 479.20 -7.40 486.60 2500 ---- 514.30B 498.10A 498.10A 503.90 -7.40 511.30 24 2525 ---- 539.10B 522.80A 522.80A 528.60 -7.50 536.10 3 2550 ---- 564.10B 547.60A 547.60A 553.50 -7.40 560.90 2575 ---- 587.60B 572.50A 572.50A 578.50 -7.40 585.90 2600 ---- 613.20B 599.00A 599.00A 603.50 -7.40 610.90 2625 ---- 637.50B 624.20A 624.20A 628.50 -7.40 635.90 2700 ---- 713.10B 699.00A 699.00A 703.50 -7.40 710.90 2800 ---- 813.10B 799.00A 799.00A 803.50 -7.40 810.90 3000 ---- 1013.00B 999.20A 999.20A 1003.50 -7.40 1010.90 3500 ---- 1512.80B 1499.10A 1499.10A 1503.50 -7.40 1510.90 4000 ---- 2012.60B 1999.10A 1999.10A 2003.50 -7.40 2010.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 100 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 41 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .50 .00 .50 30 1375 ---- ---- ---- ---- .50 .00 .50 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 -.10 .70 4 1460 ---- ---- ---- ---- .70 .00 .70 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 -.10 .80 750 1480 ---- ---- ---- ---- .70 -.10 .80 1490 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .80 -.10 .90 231 1510 ---- ---- ---- ---- .90 .00 .90 85 1520 ---- ---- ---- ---- .90 -.10 1.00 82 1525 ---- ---- ---- ---- 1.00 .00 1.00 1 1530 ---- ---- ---- ---- 1.00 -.10 1.10 1 1540 ---- ---- ---- ---- 1.10 -.10 1.20 5 1545 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- ---- ---- 1.10 -.20 1.30 24 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 ---- ---- ---- ---- 1.20 -.20 1.40 1 1565 ---- ---- ---- ---- 1.30 -.10 1.40 1570 ---- ---- ---- ---- 1.30 -.20 1.50 3 1575 ---- ---- ---- ---- 1.40 -.10 1.50 1580 ---- ---- ---- ---- 1.50 -.10 1.60 1585 ---- ---- ---- ---- 1.50 -.20 1.70 1590 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1595 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1600 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 44 1605 ---- ---- ---- ---- 1.80 -.20 2.00 1610 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1615 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1620 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1625 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 32 1630 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1635 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1640 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1645 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1650 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 38 1655 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1660 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1665 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1670 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 20 1675 3.80 3.80 3.60A 3.60A 3.60 -.40 1 4.00 6 1680 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1 1685 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1 1690 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1695 ---- ---- 4.40A 4.40A 4.30 -.60 4.90 1 1700 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 156 1705 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 1710 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 1 1715 ---- ---- 5.30A 5.30A 5.20 -.70 5.90 3 1720 ---- ---- 5.60A 5.60A 5.50 -.70 6.20 1725 ---- ---- 5.80A 5.80A 5.80 -.60 6.40 1730 ---- ---- 6.10A 6.10A 6.00 -.80 6.80 1735 ---- ---- 6.40A 6.40A 6.30 -.80 7.10 1740 ---- ---- 6.70A 6.70A 6.60 -.80 7.40 1745 ---- ---- 7.00A 7.00A 7.00 -.80 7.80 1 1750 ---- ---- 7.30A 7.30A 7.30 -.90 2 8.20 900 1755 ---- ---- 7.70A 7.70A 7.70 -.80 8.50 1760 ---- ---- 8.00A 8.00A 8.00 -1.00 9.00 1765 ---- ---- 8.40A 8.40A 8.40 -1.00 9.40 1770 ---- ---- 8.80A 8.80A 8.90 -.90 9.80 1775 ---- ---- 9.20A 9.20A 9.30 -1.00 10.30 50 1780 ---- ---- 9.60A 9.60A 9.70 -1.10 10.80 1785 ---- ---- 10.10A 10.10A 10.20 -1.10 11.30 50 1790 ---- ---- 10.50A 10.50A 10.70 -1.20 11.90 1795 ---- ---- 11.00A 11.00A 11.20 -1.30 12.50 1800 ---- ---- 11.60A 11.60A 11.80 -1.30 13.10 596 1805 ---- ---- 12.10A 12.10A 12.40 -1.30 13.70 1810 ---- ---- 12.70A 12.70A 13.00 -1.30 14.30 1 1815 ---- ---- 13.30A 13.30A 13.60 -1.40 15.00 1820 ---- ---- 13.90A 13.90A 14.30 -1.40 15.70 1825 ---- ---- 14.60A 14.60A 14.90 -1.60 16.50 26 1830 ---- ---- 15.20A 15.20A 15.70 -1.60 17.30 1835 ---- ---- 16.00A 16.00A 16.40 -1.70 18.10 1840 18.30 18.60B 16.70A 18.60B 17.20 -1.80 2 19.00 1845 19.10 19.50B 17.50A 19.50B 18.00 -1.90 2 19.90 1850 20.30 22.00 18.30A 18.30A 18.90 -1.90 6 20.80 242 1855 ---- ---- 19.20A 19.20A 19.80 -2.00 21.80 1860 ---- ---- 20.10A 20.10A 20.80 -2.00 22.80 1865 24.50 24.50 21.00A 21.00A 21.70 -2.20 11 23.90 2 25 1870 ---- ---- 22.00A 22.00A 22.80 -2.20 25.00 22 1875 ---- ---- 23.10A 23.10A 23.90 -2.30 5 26.20 34 1880 ---- ---- 24.10A 24.10A 25.00 -2.40 27.40 1885 ---- ---- 25.30A 25.30A 26.10 -2.50 28.60 100 1890 ---- ---- 26.40A 26.40A 27.40 -2.50 29.90 2 1895 ---- ---- 27.60A 27.60A 28.60 -2.70 31.30 1900 30.00 30.00 28.90A 30.50B 29.90 -2.80 1 32.70 547 1905 ---- ---- 30.20A 30.20A 31.30 -2.80 34.10 1 1910 ---- ---- 31.60A 31.60A 32.70 -3.00 35.70 1 1915 ---- ---- 33.00A 33.00A 34.20 -3.00 37.20 1920 ---- ---- 34.50A 34.50A 35.80 -3.10 38.90 1925 ---- 40.60B 36.00A 36.00A 37.40 -3.10 40.50 22 1930 ---- ---- 37.60A 37.60A 39.00 -3.30 42.30 1935 ---- 44.20B 39.30A 39.30A 40.70 -3.40 44.10 2 1940 ---- ---- 41.00A 41.00A 42.50 -3.50 46.00 3 1945 ---- 48.00B 42.70A 42.70A 44.30 -3.60 47.90 1950 ---- 50.00B 44.60A 44.60A 46.20 -3.70 49.90 100 1955 ---- 52.10B 46.50A 46.50A 48.10 -3.90 52.00 1 1960 ---- 54.20B 48.50A 48.50A 50.20 -3.90 54.10 1965 ---- 56.40B 50.50A 50.50A 52.20 -4.00 56.20 1970 57.30 58.60B 52.50A 52.50A 54.40 -4.10 3 58.50 10 1975 ---- 60.90B 54.70A 54.70A 56.50 -4.30 60.80 2 1980 ---- 63.30B 56.90A 56.90A 58.80 -4.30 63.10 1985 ---- 65.80B 59.10A 59.10A 61.10 -4.50 65.60 1990 ---- 68.30B 61.40A 61.40A 63.50 -4.60 68.10 1995 ---- 70.80B 63.80A 63.80A 65.90 -4.70 70.60 2000 ---- 73.40B 66.20A 66.20A 68.40 -4.80 73.20 51 2005 ---- 76.10B 68.70A 68.70A 71.00 -4.90 75.90 2010 ---- 78.90B 71.30A 71.30A 73.60 -5.00 78.60 5 2015 ---- 81.60B 73.90A 73.90A 76.30 -5.00 81.30 2020 ---- 84.50B 76.60A 76.60A 79.00 -5.20 84.20 1 2025 ---- 87.40B 79.30A 79.30A 81.80 -5.30 87.10 2030 ---- 90.40B 82.10A 82.10A 84.60 -5.40 90.00 2035 ---- 93.40B 84.90A 84.90A 87.50 -5.50 93.00 2040 ---- 96.50B 87.80A 87.80A 90.50 -5.60 96.10 2045 ---- 99.60B 90.70A 90.70A 93.50 -5.70 99.20 2050 ---- 102.80B 93.70A 93.70A 96.60 -5.70 102.30 284 2055 ---- 106.00B 96.80A 96.80A 99.70 -5.80 105.50 38 2060 ---- 109.30B 99.90A 99.90A 102.80 -6.00 108.80 60 2065 ---- 112.60B 103.10A 103.10A 106.10 -6.00 112.10 4 2070 ---- 116.00B 106.30A 106.30A 109.30 -6.10 115.40 31 2075 ---- 119.40B 109.50A 109.50A 112.70 -6.10 118.80 2080 ---- 122.90B 112.80A 112.80A 116.00 -6.20 122.20 2085 ---- 126.20B 116.20A 116.20A 119.40 -6.30 125.70 1 2090 ---- 129.80B 119.60A 119.60A 122.90 -6.40 129.30 2 2095 ---- 133.50B 123.00A 123.00A 126.40 -6.40 132.80 2100 ---- 137.10B 126.50A 126.50A 129.90 -6.50 136.40 11 2105 ---- 140.80B 130.00A 130.00A 133.50 -6.60 140.10 2110 ---- 144.50B 133.60A 133.60A 137.20 -6.60 143.80 2115 ---- 148.30B 137.20A 137.20A 140.80 -6.70 147.50 2120 ---- 152.00B 140.80A 140.80A 144.50 -6.80 151.30 2125 ---- 155.90B 144.50A 144.50A 148.30 -6.80 155.10 169 2130 ---- 159.70B 148.20A 148.20A 152.10 -6.80 158.90 2135 ---- 163.60B 152.00A 152.00A 155.90 -6.90 162.80 2140 ---- 167.50B 155.80A 155.80A 159.80 -6.90 166.70 1 2145 ---- 171.40B 159.60A 159.60A 163.60 -7.00 170.60 1 2150 ---- 175.40B 163.50A 163.50A 167.60 -7.00 174.60 2 2155 ---- 179.40B 167.40A 167.40A 171.50 -7.10 178.60 2160 ---- 183.50B 171.30A 171.30A 175.50 -7.10 182.60 2 2165 ---- 187.60B 175.30A 175.30A 179.50 -7.10 186.60 3 2170 ---- 191.60B 179.30A 179.30A 183.50 -7.20 190.70 5 2175 ---- 195.80B 183.30A 183.30A 187.60 -7.20 194.80 3 2180 ---- 199.90B 187.30A 187.30A 191.70 -7.20 198.90 3 2185 ---- 204.10B 191.40A 191.40A 195.80 -7.30 203.10 5 2190 ---- 208.30B 195.50A 195.50A 200.00 -7.20 207.20 6 2195 ---- 212.50B 199.60A 199.60A 204.10 -7.30 211.40 1 2200 ---- 216.70B 203.80A 203.80A 208.30 -7.30 215.60 2205 ---- 221.00B 207.90A 207.90A 212.50 -7.40 219.90 2210 ---- 225.30B 212.10A 212.10A 216.80 -7.30 224.10 2215 ---- 229.60B 216.30A 216.30A 221.00 -7.40 228.40 2220 ---- 233.90B 220.60A 220.60A 225.30 -7.40 232.70 2225 ---- 238.20B 224.80A 224.80A 229.60 -7.40 237.00 2230 ---- 242.60B 229.10A 229.10A 233.90 -7.40 241.30 2235 ---- 247.00B 233.40A 233.40A 238.20 -7.50 245.70 2240 ---- 251.40B 237.80A 237.80A 242.60 -7.40 250.00 2245 ---- 255.80B 242.10A 242.10A 247.00 -7.40 254.40 2250 ---- 260.20B 246.50A 246.50A 251.40 -7.40 258.80 2255 ---- 264.70B 250.80A 250.80A 255.80 -7.40 263.20 1 2260 ---- 269.10B 255.20A 255.20A 260.20 -7.40 267.60 2265 ---- 273.60B 259.70A 259.70A 264.60 -7.50 272.10 1 2270 ---- 278.10B 264.10A 264.10A 269.10 -7.40 276.50 1 2275 ---- 282.60B 268.50A 268.50A 273.60 -7.40 281.00 2280 ---- 287.10B 273.00A 273.00A 278.10 -7.40 285.50 2285 ---- 291.60B 277.50A 277.50A 282.60 -7.40 290.00 2290 ---- 296.20B 282.00A 282.00A 287.10 -7.40 294.50 2295 ---- 300.80B 286.50A 286.50A 291.60 -7.40 299.00 2300 ---- 305.40B 291.00A 291.00A 296.20 -7.40 303.60 2305 ---- 309.90B 295.50A 295.50A 300.70 -7.50 308.20 2310 ---- 314.50B 300.10A 300.10A 305.30 -7.40 312.70 2315 ---- 319.20B 304.70A 304.70A 309.90 -7.40 317.30 2320 ---- 323.80B 309.20A 309.20A 314.50 -7.40 321.90 2325 ---- 328.40B 313.80A 313.80A 319.10 -7.40 326.50 2 2330 ---- 333.00B 318.40A 318.40A 323.70 -7.40 331.10 2335 ---- 337.70B 323.00A 323.00A 328.30 -7.40 335.70 1 2340 ---- 342.40B 327.60A 327.60A 333.00 -7.40 340.40 1 2345 ---- 347.00B 332.30A 332.30A 337.60 -7.40 345.00 2350 ---- 351.70B 336.90A 336.90A 342.30 -7.40 349.70 2360 ---- 361.10B 346.20A 346.20A 351.60 -7.40 359.00 2370 ---- 370.50B 355.60A 355.60A 361.00 -7.40 368.40 2375 ---- 375.30B 360.30A 360.30A 365.70 -7.40 373.10 2380 ---- 378.40B 365.00A 365.00A 370.40 -7.40 377.80 2390 ---- 388.20B 374.40A 374.40A 379.90 -7.40 387.30 2400 ---- 399.00B 383.90A 383.90A 389.40 -7.40 396.80 8 2410 ---- 407.00B 395.30A 395.30A 398.90 -7.40 406.30 2420 ---- 416.60B 404.70A 404.70A 408.50 -7.30 415.80 2425 ---- 423.00B 407.60A 407.60A 413.20 -7.40 420.60 5 2430 ---- 426.40B 414.20A 414.20A 418.00 -7.40 425.40 2440 ---- 435.80B 423.80A 423.80A 427.60 -7.40 435.00 2450 ---- 447.10B 431.60A 431.60A 437.30 -7.30 444.60 2475 ---- 471.30B 455.70A 455.70A 461.40 -7.40 468.80 2500 494.60 495.70B 480.00A 480.00A 485.70 -7.40 2 493.10 3 2525 ---- 520.20B 504.30A 504.30A 510.10 -7.40 517.50 5 2550 ---- 544.90B 528.80A 528.80A 534.70 -7.30 542.00 12 2575 ---- 569.50B 553.50A 553.50A 559.30 -7.40 566.70 10 2600 ---- 594.30B 578.10A 578.10A 584.10 -7.40 591.50 10 2625 ---- 619.30B 602.90A 602.90A 609.00 -7.30 616.30 2750 ---- 743.10B 729.60A 729.60A 733.90 -7.40 741.30 2975 ---- 967.20B 954.60A 954.60A 958.90 -7.40 966.30 3000 ---- 993.00B 979.60A 979.60A 983.90 -7.40 991.30 3250 ---- 1242.90B 1229.60A 1229.60A 1233.90 -7.40 1241.30 3500 ---- 1492.70B 1479.80A 1479.80A 1483.90 -7.40 1491.30 4000 ---- 1992.50B 1979.70A 1979.70A 1983.90 -7.40 1991.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 1 1275 ---- ---- ---- ---- .40 .00 .40 6 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 .00 .60 1 1375 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .80 .00 .80 1440 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- .90 -.10 1.00 4 1460 ---- ---- ---- ---- .90 -.10 1.00 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.00 -.10 1.10 1480 ---- ---- ---- ---- 1.00 -.10 1.10 1490 ---- ---- ---- ---- 1.10 -.10 1.20 1500 ---- ---- ---- ---- 1.20 -.10 1.30 57 1510 ---- ---- ---- ---- 1.20 -.20 1.40 1520 ---- ---- ---- ---- 1.30 -.20 1.50 1525 ---- ---- ---- ---- 1.40 -.10 1.50 1530 ---- ---- ---- ---- 1.40 -.20 1.60 1540 ---- ---- ---- ---- 1.50 -.20 1.70 1545 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1550 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 8 1555 ---- ---- ---- ---- 1.70 -.20 1.90 1560 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1565 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1570 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1575 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 11 1580 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1 1585 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1590 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1595 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1600 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 252 1605 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1610 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 1615 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1620 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1625 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 25 1630 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1635 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1640 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1645 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1650 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1 1655 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1660 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 1665 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 1670 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1675 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1680 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 1685 ---- ---- 5.40A 5.40A 5.40 -.60 6.00 1690 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 1695 ---- ---- 5.90A 5.90A 5.90 -.60 6.50 1700 ---- ---- 6.20A 6.20A 6.10 -.70 6.80 2 485 1705 ---- ---- 6.50A 6.50A 6.40 -.70 7.10 1710 ---- ---- 6.80A 6.80A 6.70 -.70 7.40 1715 ---- ---- 7.10A 7.10A 7.00 -.70 7.70 1720 ---- ---- 7.40A 7.40A 7.30 -.80 8.10 1725 ---- ---- 7.70A 7.70A 7.70 -.80 8.50 1730 ---- ---- 8.00A 8.00A 8.00 -.80 8.80 1735 ---- ---- 8.40A 8.40A 8.40 -.80 9.20 1740 ---- ---- 8.80A 8.80A 8.70 -.90 9.60 2 1745 ---- ---- 9.10A 9.10A 9.10 -1.00 10.10 1750 ---- ---- 9.50A 9.50A 9.50 -1.00 10.50 82 1755 ---- ---- 9.90A 9.90A 10.00 -1.00 11.00 1760 ---- ---- 10.40A 10.40A 10.40 -1.10 11.50 15 25 1765 ---- ---- 10.80A 10.80A 10.90 -1.10 12.00 1770 ---- ---- 11.30A 11.30A 11.40 -1.10 12.50 1775 ---- ---- 11.80A 11.80A 11.90 -1.20 13.10 40 1780 ---- ---- 12.30A 12.30A 12.40 -1.30 13.70 4 1785 ---- ---- 12.90A 12.90A 13.00 -1.30 14.30 1790 ---- ---- 13.40A 13.40A 13.60 -1.30 14.90 2 1795 ---- ---- 14.00A 14.00A 14.20 -1.40 15.60 1800 ---- ---- 14.60A 14.60A 14.90 -1.40 16.30 267 1805 ---- ---- 15.30A 15.30A 15.50 -1.50 17.00 1810 ---- ---- 15.90A 15.90A 16.20 -1.60 17.80 1815 ---- ---- 16.60A 16.60A 17.00 -1.60 18.60 1820 ---- ---- 17.40A 17.40A 17.70 -1.70 19.40 1825 ---- ---- 18.10A 18.10A 18.50 -1.80 20.30 61 1830 ---- ---- 18.90A 18.90A 19.40 -1.80 21.20 1835 ---- ---- 19.70A 19.70A 20.20 -1.90 22.10 1840 ---- ---- 20.60A 20.60A 21.10 -2.00 23.10 1845 ---- ---- 21.50A 21.50A 22.10 -2.00 24.10 1850 ---- ---- 22.40A 22.40A 23.00 -2.10 25.10 359 1855 ---- ---- 23.40A 23.40A 24.10 -2.10 26.20 1860 ---- ---- 24.40A 24.40A 25.10 -2.20 27.30 1865 ---- ---- 25.50A 25.50A 26.20 -2.30 28.50 1870 ---- ---- 26.60A 26.60A 27.40 -2.30 29.70 1875 ---- ---- 27.70A 27.70A 28.50 -2.50 31.00 1 255 1880 ---- ---- 28.90A 28.90A 29.80 -2.50 32.30 1885 ---- ---- 30.10A 30.10A 31.00 -2.70 33.70 1890 ---- ---- 31.40A 31.40A 32.40 -2.70 35.10 1895 ---- ---- 32.70A 32.70A 33.70 -2.80 36.50 1900 34.40 34.40 34.10A 34.30A 35.10 -2.90 17 38.00 20 980 1905 ---- ---- 35.50A 35.50A 36.60 -3.00 39.60 1910 ---- ---- 37.00A 37.00A 38.10 -3.10 41.20 30 1915 ---- ---- 38.50A 38.50A 39.70 -3.10 42.80 6 1920 ---- ---- 40.10A 40.10A 41.30 -3.30 44.60 100 1925 42.10 46.50B 41.70A 41.90A 43.00 -3.30 15 46.30 71 1930 ---- ---- 43.40A 43.40A 44.70 -3.50 48.20 2 1935 ---- ---- 45.20A 45.20A 46.50 -3.50 50.00 1940 ---- ---- 47.00A 47.00A 48.40 -3.60 52.00 1945 ---- ---- 48.90A 48.90A 50.30 -3.70 54.00 1950 ---- 56.30B 50.80A 50.80A 52.30 -3.70 56.00 79 1955 ---- ---- 52.70A 52.70A 54.30 -3.90 58.20 1 1960 ---- ---- 54.70A 54.70A 56.40 -3.90 60.30 1965 ---- ---- 56.80A 56.80A 58.50 -4.10 62.60 1970 ---- 64.90B 59.00A 59.00A 60.70 -4.10 64.80 1975 ---- 67.50B 61.10A 61.10A 63.00 -4.20 67.20 85 1980 ---- ---- 63.40A 63.40A 65.30 -4.30 69.60 1985 ---- 72.40B 65.70A 65.70A 67.60 -4.40 72.00 1990 ---- ---- 68.00A 68.00A 70.10 -4.50 74.60 1995 ---- 77.20B 70.50A 70.50A 72.50 -4.60 77.10 2000 ---- 80.10B 72.90A 72.90A 75.10 -4.70 79.80 146 2005 ---- 82.60B 75.50A 75.50A 77.70 -4.70 82.40 2010 ---- 85.30B 78.00A 78.00A 80.30 -4.90 85.20 2015 ---- 88.10B 80.70A 80.70A 83.00 -5.00 88.00 40 2020 ---- 91.00B 83.30A 83.30A 85.80 -5.00 90.80 2025 ---- 94.10B 86.10A 86.10A 88.60 -5.10 93.70 15 2030 ---- 96.90B 88.90A 88.90A 91.40 -5.20 96.60 151 2035 ---- 99.90B 91.70A 91.70A 94.30 -5.30 99.60 2040 ---- 103.20B 94.60A 94.60A 97.30 -5.40 102.70 1 2045 ---- 106.10B 97.60A 97.60A 100.30 -5.50 105.80 2050 ---- 109.40B 100.60A 100.60A 103.30 -5.60 108.90 377 2055 ---- 112.40B 103.60A 103.60A 106.50 -5.60 112.10 3 2060 ---- 115.70B 106.70A 106.70A 109.60 -5.70 115.30 1 2065 ---- 119.00B 109.80A 109.80A 112.80 -5.80 118.60 2070 ---- 122.30B 113.00A 113.00A 116.00 -5.90 121.90 1 2075 ---- 125.90B 116.20A 116.20A 119.30 -6.00 125.30 1 2080 ---- 129.20B 119.50A 119.50A 122.70 -6.00 128.70 27 2085 ---- 132.60B 122.80A 122.80A 126.00 -6.20 132.20 1 2090 ---- 136.10B 126.20A 126.20A 129.50 -6.20 135.70 2095 ---- 139.70B 129.60A 129.60A 132.90 -6.30 139.20 2100 ---- 143.40B 133.00A 133.00A 136.40 -6.40 142.80 26 2105 ---- 147.00B 136.50A 136.50A 140.00 -6.40 146.40 2110 ---- 150.70B 140.00A 140.00A 143.50 -6.50 150.00 2115 ---- 154.30B 143.60A 143.60A 147.20 -6.50 153.70 1 2120 ---- 158.10B 147.20A 147.20A 150.80 -6.60 157.40 2125 ---- 161.80B 150.80A 150.80A 154.50 -6.60 161.10 4 2130 ---- 165.60B 154.50A 154.50A 158.20 -6.70 164.90 2135 ---- 169.50B 158.20A 158.20A 162.00 -6.70 168.70 2140 ---- 173.30B 161.90A 161.90A 165.80 -6.70 172.50 2145 ---- 177.20B 165.70A 165.70A 169.60 -6.80 176.40 2150 ---- 181.10B 169.50A 169.50A 173.40 -6.90 180.30 2 2155 ---- 185.10B 173.30A 173.30A 177.30 -6.90 184.20 2160 ---- 189.00B 177.20A 177.20A 181.20 -7.00 188.20 2165 ---- 193.00B 181.10A 181.10A 185.20 -6.90 192.10 2170 ---- 197.00B 185.00A 185.00A 189.10 -7.00 196.10 2175 ---- 201.10B 189.00A 189.00A 193.10 -7.10 200.20 2180 ---- 205.20B 193.00A 193.00A 197.10 -7.10 204.20 2185 ---- 209.30B 197.00A 197.00A 201.20 -7.10 208.30 2190 ---- 213.40B 201.00A 201.00A 205.30 -7.10 212.40 2195 ---- 217.50B 205.00A 205.00A 209.40 -7.10 216.50 2200 ---- 221.70B 209.10A 209.10A 213.50 -7.20 220.70 1 2205 ---- 225.90B 213.20A 213.20A 217.60 -7.20 224.80 2210 ---- 230.10B 217.30A 217.30A 221.80 -7.20 229.00 2215 ---- 234.30B 221.50A 221.50A 226.00 -7.20 233.20 2220 ---- 238.60B 225.70A 225.70A 230.20 -7.20 237.40 1 2225 ---- 242.80B 229.80A 229.80A 234.40 -7.30 241.70 2230 ---- 247.10B 234.10A 234.10A 238.60 -7.30 245.90 2235 ---- 251.40B 238.30A 238.30A 242.90 -7.30 250.20 2240 ---- 255.80B 242.50A 242.50A 247.20 -7.30 254.50 2245 ---- 260.10B 246.80A 246.80A 251.50 -7.30 258.80 2250 ---- 264.50B 251.10A 251.10A 255.80 -7.30 263.10 1 2255 ---- 268.80B 255.40A 255.40A 260.10 -7.40 267.50 2260 ---- 273.20B 259.70A 259.70A 264.50 -7.40 271.90 2265 ---- 277.60B 264.10A 264.10A 268.90 -7.30 276.20 2270 ---- 282.10B 268.40A 268.40A 273.30 -7.30 280.60 2275 ---- 286.50B 272.80A 272.80A 277.70 -7.30 285.00 2 2280 ---- 290.90B 277.20A 277.20A 282.10 -7.40 289.50 2285 ---- 295.40B 281.60A 281.60A 286.50 -7.40 293.90 2290 ---- 299.90B 286.00A 286.00A 291.00 -7.40 298.40 2295 ---- 304.40B 290.50A 290.50A 295.40 -7.40 302.80 2300 ---- 308.90B 294.90A 294.90A 299.90 -7.40 307.30 2305 ---- 313.40B 299.40A 299.40A 304.40 -7.40 311.80 2310 ---- 318.00B 303.90A 303.90A 308.90 -7.40 316.30 2315 ---- 322.50B 308.30A 308.30A 313.40 -7.40 320.80 2320 ---- 327.10B 312.90A 312.90A 317.90 -7.40 325.30 2325 ---- 331.60B 317.40A 317.40A 322.50 -7.40 329.90 1 2330 ---- 336.20B 321.90A 321.90A 327.00 -7.40 334.40 2335 ---- 340.80B 326.50A 326.50A 331.60 -7.40 339.00 2340 ---- 345.40B 331.00A 331.00A 336.20 -7.40 343.60 2345 ---- 350.00B 335.60A 335.60A 340.70 -7.50 348.20 2350 ---- 354.60B 340.20A 340.20A 345.30 -7.50 352.80 2360 ---- 363.80B 349.30A 349.30A 354.60 -7.40 362.00 2370 ---- 373.20B 358.60A 358.60A 363.80 -7.40 371.20 2375 ---- 377.80B 363.20A 363.20A 368.50 -7.40 375.90 2380 ---- 382.50B 367.80A 367.80A 373.10 -7.40 380.50 2390 ---- 391.90B 377.10A 377.10A 382.40 -7.50 389.90 2400 ---- 401.30B 386.50A 386.50A 391.80 -7.40 399.20 2410 ---- 410.70B 395.80A 395.80A 401.20 -7.40 408.60 2420 ---- 418.60B 405.20A 405.20A 410.60 -7.50 418.10 2425 ---- 425.00B 410.00A 410.00A 415.40 -7.40 422.80 2430 ---- 427.70B 414.70A 414.70A 420.10 -7.40 427.50 2440 ---- 437.20B 425.80A 425.80A 429.60 -7.40 437.00 2450 ---- 448.80B 433.60A 433.60A 439.10 -7.40 446.50 2475 ---- 472.80B 457.50A 457.50A 463.00 -7.40 470.40 26 2500 ---- 497.00B 481.50A 481.50A 487.10 -7.40 494.50 13 2525 ---- 521.20B 505.70A 505.70A 511.30 -7.40 518.70 2550 ---- 545.70B 529.90A 529.90A 535.60 -7.40 543.00 2575 ---- 570.20B 554.30A 554.30A 560.10 -7.40 567.50 3 2600 ---- 594.80B 578.90A 578.90A 584.60 -7.40 592.00 13 2625 ---- 619.50B 603.50A 603.50A 609.30 -7.40 616.70 2700 ---- 694.30B 677.80A 677.80A 683.90 -7.40 691.30 3000 ---- 992.70B 979.70A 979.70A 983.90 -7.40 991.30 3400 ---- 1392.40B 1379.70A 1379.70A 1383.90 -7.40 1391.30 4000 ---- 1992.10B 1979.70A 1979.70A 1983.90 -7.40 1991.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .60 -.10 .70 1375 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.10 -.10 1.20 1460 ---- ---- ---- ---- 1.10 -.10 1.20 1470 ---- ---- ---- ---- 1.20 -.10 1.30 1475 ---- ---- ---- ---- 1.20 -.20 1.40 1480 ---- ---- ---- ---- 1.30 -.10 1.40 1490 ---- ---- ---- ---- 1.40 -.10 1.50 1500 ---- ---- ---- ---- 1.50 -.10 1.60 1510 ---- ---- ---- ---- 1.60 -.10 1.70 1520 ---- ---- ---- ---- 1.70 -.20 1.90 1525 ---- ---- ---- ---- 1.70 -.20 1.90 1530 ---- ---- ---- ---- 1.80 -.20 2.00 1540 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1545 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1550 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1 1555 ---- ---- ---- ---- 2.20 -.20 2.40 1560 ---- ---- ---- ---- 2.30 -.20 2.50 1565 ---- ---- ---- ---- 2.40 -.20 2.60 1570 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1575 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1580 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1585 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1590 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1595 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1600 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 15 1605 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1610 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1615 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1620 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1 1625 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1630 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1635 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1640 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1645 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1650 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 2 1655 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 1660 ---- ---- 5.30A 5.30A 5.20 -.60 5.80 1665 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 1670 ---- ---- 5.70A 5.70A 5.70 -.60 6.30 1675 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 1680 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 1685 ---- ---- 6.50A 6.50A 6.40 -.70 7.10 1690 ---- ---- 6.80A 6.80A 6.70 -.60 7.30 1695 ---- ---- 7.00A 7.00A 7.00 -.60 7.60 1700 ---- ---- 7.30A 7.30A 7.20 -.80 8.00 1 1705 ---- ---- 7.60A 7.60A 7.50 -.80 8.30 1710 ---- ---- 7.90A 7.90A 7.80 -.80 8.60 1715 ---- ---- 8.20A 8.20A 8.20 -.80 9.00 1720 ---- ---- 8.60A 8.60A 8.50 -.80 9.30 1725 ---- ---- 8.90A 8.90A 8.80 -.90 9.70 1730 ---- ---- 9.30A 9.30A 9.20 -.90 10.10 1735 ---- ---- 9.60A 9.60A 9.60 -.90 10.50 1740 ---- ---- 10.00A 10.00A 10.00 -1.00 11.00 1745 ---- ---- 10.40A 10.40A 10.40 -1.00 11.40 1750 ---- ---- 10.80A 10.80A 10.80 -1.10 11.90 1 1755 ---- ---- 11.30A 11.30A 11.30 -1.10 12.40 1760 ---- ---- 11.70A 11.70A 11.70 -1.20 12.90 1765 ---- ---- 12.20A 12.20A 12.20 -1.20 13.40 1770 ---- ---- 12.70A 12.70A 12.70 -1.20 13.90 1775 ---- ---- 13.20A 13.20A 13.30 -1.20 14.50 1780 ---- ---- 13.70A 13.70A 13.80 -1.30 15.10 5 1785 ---- ---- 14.20A 14.20A 14.40 -1.30 15.70 1790 ---- ---- 14.80A 14.80A 15.00 -1.30 16.30 1795 ---- ---- 15.40A 15.40A 15.60 -1.40 17.00 1800 ---- ---- 16.00A 16.00A 16.20 -1.50 17.70 76 1805 ---- ---- 16.70A 16.70A 16.90 -1.50 18.40 1810 ---- ---- 17.40A 17.40A 17.60 -1.60 19.20 1815 ---- ---- 18.10A 18.10A 18.30 -1.60 19.90 1820 ---- ---- 18.80A 18.80A 19.10 -1.70 20.80 10 1825 ---- ---- 19.50A 19.50A 19.90 -1.70 21.60 1830 ---- ---- 20.30A 20.30A 20.70 -1.80 22.50 1835 ---- ---- 21.10A 21.10A 21.50 -1.90 23.40 1840 ---- ---- 22.00A 22.00A 22.40 -1.90 24.30 1845 ---- ---- 22.90A 22.90A 23.30 -2.00 25.30 1850 ---- ---- 23.80A 23.80A 24.30 -2.00 26.30 20 1855 ---- ---- 24.70A 24.70A 25.20 -2.10 27.30 1860 ---- ---- 25.70A 25.70A 26.30 -2.10 28.40 1865 ---- ---- 26.80A 26.80A 27.30 -2.20 29.50 1870 ---- ---- 27.80A 27.80A 28.40 -2.30 30.70 1875 ---- ---- 28.90A 28.90A 29.50 -2.40 31.90 1880 ---- ---- 30.10A 30.10A 30.70 -2.50 33.20 1885 ---- ---- 31.20A 31.20A 31.90 -2.60 34.50 1890 ---- ---- 32.50A 32.50A 33.20 -2.60 35.80 1895 ---- ---- 33.70A 33.70A 34.50 -2.70 37.20 1900 ---- ---- 35.00A 35.00A 35.90 -2.70 38.60 116 1905 ---- ---- 36.40A 36.40A 37.20 -2.90 40.10 1910 ---- ---- 37.80A 37.80A 38.70 -2.90 41.60 1915 ---- ---- 39.20A 39.20A 40.20 -3.00 43.20 1920 ---- ---- 40.70A 40.70A 41.70 -3.10 44.80 1925 ---- ---- 42.20A 42.20A 43.30 -3.20 46.50 1930 ---- ---- 43.80A 43.80A 45.00 -3.20 48.20 1935 ---- ---- 45.40A 45.40A 46.70 -3.30 50.00 1 1940 ---- ---- 47.10A 47.10A 48.40 -3.40 51.80 1945 ---- ---- 48.80A 48.80A 50.20 -3.50 53.70 1950 ---- ---- 50.60A 50.60A 52.10 -3.50 55.60 70 1955 ---- ---- 52.50A 52.50A 54.00 -3.60 57.60 1960 ---- ---- 54.40A 54.40A 56.00 -3.60 59.60 1965 ---- ---- 56.30A 56.30A 58.00 -3.70 61.70 1970 ---- ---- 58.30A 58.30A 60.10 -3.70 63.80 1975 ---- ---- 60.30A 60.30A 62.20 -3.80 66.00 1980 ---- ---- 62.40A 62.40A 64.30 -3.90 68.20 1985 ---- ---- 64.60A 64.60A 66.60 -3.90 70.50 1990 ---- ---- 66.80A 66.80A 68.80 -4.00 72.80 1995 ---- ---- 69.00A 69.00A 71.10 -4.10 75.20 2000 ---- ---- 71.20A 71.20A 73.50 -4.10 77.60 81 2005 ---- ---- 73.60A 73.60A 75.90 -4.20 80.10 5 2010 ---- ---- 76.00A 76.00A 78.30 -4.30 82.60 2015 ---- ---- 78.50A 78.50A 80.80 -4.40 85.20 1 2020 ---- ---- 81.00A 81.00A 83.30 -4.50 87.80 2025 ---- 90.60B 83.50A 83.50A 85.80 -4.70 90.50 2030 ---- ---- 86.10A 86.10A 88.40 -4.90 93.30 2035 ---- 96.10B 88.80A 88.80A 91.10 -4.90 96.00 2040 ---- 99.00B 91.50A 91.50A 93.70 -5.20 98.90 2045 ---- 101.90B 94.20A 94.20A 96.40 -5.40 101.80 2050 ---- 104.90B 97.00A 97.00A 99.20 -5.50 104.70 26 2055 ---- 107.90B 99.90A 99.90A 102.00 -5.70 107.70 2060 ---- 110.90B 102.80A 102.80A 104.90 -5.80 110.70 2065 ---- 114.00B 105.70A 105.70A 107.90 -5.90 113.80 2070 ---- 117.10B 108.70A 108.70A 110.90 -6.00 116.90 50 2075 ---- 120.30B 111.70A 111.70A 113.90 -6.20 120.10 2080 ---- 123.60B 114.80A 114.80A 117.10 -6.20 123.30 2085 ---- 126.80B 117.90A 117.90A 120.30 -6.30 126.60 2090 ---- 130.10B 121.10A 121.10A 123.50 -6.40 129.90 2095 ---- 133.50B 124.30A 124.30A 126.80 -6.40 133.20 2100 ---- 136.90B 127.50A 127.50A 130.10 -6.50 136.60 4 2105 ---- 140.30B 130.80A 130.80A 133.50 -6.50 140.00 2110 ---- 143.80B 134.10A 134.10A 136.90 -6.60 143.50 2115 ---- 147.30B 137.50A 137.50A 140.40 -6.50 146.90 2120 ---- 150.80B 140.90A 140.90A 143.90 -6.60 150.50 2125 ---- 154.40B 144.40A 144.40A 147.50 -6.50 154.00 2130 ---- 158.00B 147.80A 147.80A 151.00 -6.60 157.60 2135 ---- 161.60B 151.30A 151.30A 154.60 -6.60 161.20 2140 ---- 165.30B 154.90A 154.90A 158.30 -6.60 164.90 2145 ---- 169.00B 158.50A 158.50A 161.90 -6.70 168.60 2150 ---- 172.70B 162.10A 162.10A 165.60 -6.70 172.30 2155 ---- 176.50B 165.70A 165.70A 169.30 -6.70 176.00 2160 ---- 180.30B 169.40A 169.40A 173.10 -6.70 179.80 2165 ---- 184.10B 173.10A 173.10A 176.80 -6.80 183.60 2170 ---- 188.00B 176.90A 176.90A 180.60 -6.80 187.40 2175 ---- 191.80B 180.70A 180.70A 184.40 -6.90 191.30 2180 ---- 195.70B 184.50A 184.50A 188.30 -6.90 195.20 2185 ---- 199.70B 188.30A 188.30A 192.10 -7.00 199.10 2190 ---- 203.60B 192.10A 192.10A 196.00 -7.00 203.00 2195 ---- 207.60B 196.00A 196.00A 199.90 -7.10 207.00 2200 ---- 211.60B 199.90A 199.90A 203.90 -7.00 210.90 2205 ---- 215.60B 203.90A 203.90A 207.80 -7.10 214.90 2210 ---- 219.70B 207.80A 207.80A 211.80 -7.20 219.00 2215 ---- 223.70B 211.80A 211.80A 215.80 -7.20 223.00 2220 ---- 227.80B 215.80A 215.80A 219.80 -7.30 227.10 2225 ---- 231.90B 219.80A 219.80A 223.90 -7.30 231.20 2230 ---- 236.10B 223.90A 223.90A 227.90 -7.40 235.30 2235 ---- 240.20B 228.00A 228.00A 232.00 -7.40 239.40 2240 ---- 244.40B 232.00A 232.00A 236.10 -7.50 243.60 2245 ---- 248.60B 236.20A 236.20A 240.30 -7.40 247.70 2250 ---- 252.80B 240.30A 240.30A 244.40 -7.50 251.90 2255 ---- 257.00B 244.40A 244.40A 248.60 -7.50 256.10 2260 ---- 261.30B 248.60A 248.60A 252.80 -7.60 260.40 2265 ---- 265.50B 252.80A 252.80A 257.10 -7.50 264.60 2270 ---- 269.80B 257.00A 257.00A 261.30 -7.60 268.90 2275 ---- 274.10B 261.20A 261.20A 265.60 -7.50 273.10 2280 ---- 278.40B 265.50A 265.50A 269.80 -7.60 277.40 2285 ---- 282.80B 269.80A 269.80A 274.10 -7.60 281.70 2290 ---- 287.10B 274.00A 274.00A 278.50 -7.60 286.10 2295 ---- 291.50B 278.30A 278.30A 282.80 -7.60 290.40 2300 ---- 295.80B 282.70A 282.70A 287.10 -7.70 294.80 2305 ---- 300.20B 287.00A 287.00A 291.50 -7.60 299.10 2310 ---- 304.60B 291.30A 291.30A 295.90 -7.60 303.50 2315 ---- 309.10B 295.70A 295.70A 300.30 -7.60 307.90 2320 ---- 313.50B 300.10A 300.10A 304.70 -7.60 312.30 2325 ---- 317.90B 304.40A 304.40A 309.10 -7.60 316.70 2330 ---- 322.40B 308.80A 308.80A 313.60 -7.60 321.20 2335 ---- 326.90B 313.30A 313.30A 318.00 -7.60 325.60 2340 ---- 331.40B 317.70A 317.70A 322.50 -7.60 330.10 2345 ---- 335.90B 322.10A 322.10A 326.90 -7.70 334.60 2350 ---- 340.40B 326.60A 326.60A 331.40 -7.60 339.00 1 2355 ---- 344.90B 331.10A 331.10A 335.90 -7.60 343.50 2360 ---- 349.40B 335.50A 335.50A 340.40 -7.60 348.00 2370 ---- 358.50B 344.50A 344.50A 349.50 -7.60 357.10 2375 ---- 363.10B 349.10A 349.10A 354.00 -7.60 361.60 2380 ---- 367.60B 353.60A 353.60A 358.60 -7.60 366.20 2390 ---- 376.80B 362.70A 362.70A 367.70 -7.60 375.30 2400 ---- 386.00B 371.80A 371.80A 376.90 -7.60 384.50 2410 ---- 395.30B 381.00A 381.00A 386.10 -7.60 393.70 2420 ---- 404.60B 390.20A 390.20A 395.30 -7.60 402.90 2425 ---- 409.20B 394.80A 394.80A 399.90 -7.60 407.50 2430 ---- 413.90B 399.40A 399.40A 404.60 -7.60 412.20 2440 ---- 423.30B 408.70A 408.70A 413.90 -7.60 421.50 2450 ---- 432.60B 418.00A 418.00A 423.20 -7.60 430.80 1 2460 ---- 442.10B 427.40A 427.40A 432.60 -7.60 440.20 3 2475 ---- 456.20B 441.50A 441.50A 446.70 -7.60 454.30 2500 ---- 480.00B 465.00A 465.00A 470.30 -7.60 477.90 2525 ---- 503.90B 488.80A 488.80A 494.10 -7.60 501.70 2 2550 ---- 528.00B 512.80A 512.80A 518.10 -7.60 525.70 2575 ---- 552.20B 536.80A 536.80A 542.20 -7.60 549.80 2600 ---- 576.50B 561.00A 561.00A 566.50 -7.60 574.10 1 1 2625 ---- 601.00B 585.30A 585.30A 590.80 -7.60 598.40 2650 ---- 625.50B 609.80A 609.80A 615.30 -7.60 622.90 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 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 .20 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 -.10 .30 1170 ---- ---- ---- ---- .20 -.10 .30 1175 ---- ---- ---- ---- .20 -.10 .30 1180 ---- ---- ---- ---- .20 -.10 .30 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 1205 ---- ---- ---- ---- .30 -.10 .40 1210 ---- ---- ---- ---- .30 -.10 .40 1215 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .30 -.10 .40 1225 ---- ---- ---- ---- .30 -.10 .40 1230 ---- ---- ---- ---- .30 -.10 .40 1235 ---- ---- ---- ---- .30 -.10 .40 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .30 -.20 .50 1250 ---- ---- ---- ---- .40 -.10 .50 1255 ---- ---- ---- ---- .40 -.10 .50 1260 ---- ---- ---- ---- .40 -.10 .50 1265 ---- ---- ---- ---- .40 -.10 .50 1270 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .40 -.10 .50 1280 ---- ---- ---- ---- .40 -.20 .60 1285 ---- ---- ---- ---- .50 -.10 .60 1290 ---- ---- ---- ---- .50 -.10 .60 1295 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .50 -.10 .60 1000 1305 ---- ---- ---- ---- .50 -.20 .70 1310 ---- ---- ---- ---- .60 -.10 .70 1315 ---- ---- ---- ---- .60 -.10 .70 1320 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .60 -.10 .70 1330 ---- ---- ---- ---- .60 -.20 .80 1335 ---- ---- ---- ---- .70 -.10 .80 1340 ---- ---- ---- ---- .70 -.10 .80 1345 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .70 -.20 .90 1 1355 ---- ---- ---- ---- .80 -.10 .90 1360 ---- ---- ---- ---- .80 -.10 .90 2 1365 ---- ---- ---- ---- .80 -.20 1.00 1370 ---- ---- ---- ---- .80 -.20 1.00 1375 ---- ---- ---- ---- .90 -.10 1.00 1380 ---- ---- ---- ---- .90 -.10 1.00 1385 ---- ---- ---- ---- .90 -.20 1.10 1390 ---- ---- ---- ---- 1.00 -.10 1.10 1395 ---- ---- ---- ---- 1.00 -.10 1.10 1400 ---- ---- ---- ---- 1.00 -.20 1.20 1405 ---- ---- ---- ---- 1.10 -.10 1.20 1410 ---- ---- ---- ---- 1.10 -.10 1.20 1415 ---- ---- ---- ---- 1.10 -.20 1.30 1420 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.20 -.20 1.40 1430 ---- ---- ---- ---- 1.30 -.10 1.40 1435 ---- ---- ---- ---- 1.30 -.20 1.50 1440 ---- ---- ---- ---- 1.40 -.10 1.50 1445 ---- ---- ---- ---- 1.40 -.10 1.50 1450 ---- ---- ---- ---- 1.40 -.20 1.60 6 1455 ---- ---- ---- ---- 1.50 -.10 1.60 1460 ---- ---- ---- ---- 1.60 -.10 1.70 1465 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1470 ---- ---- ---- ---- 1.70 -.10 1.80 1475 ---- ---- ---- ---- 1.70 -.20 1.90 1480 ---- ---- ---- ---- 1.80 -.10 1.90 1 1485 ---- ---- ---- ---- 1.80 -.20 2.00 2 1490 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1495 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1500 ---- ---- ---- ---- 2.00 -.20 2.20 115 1505 ---- ---- ---- ---- 2.10 -.20 2.30 1510 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1515 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1520 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1525 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1530 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1535 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1540 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1545 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1550 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 30 1555 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1560 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1565 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1570 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 2 1575 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 19 1580 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1585 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 1 1590 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1595 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1600 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 452 1605 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 1610 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1615 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 1620 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 1625 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 16 1630 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 1635 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 1640 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1645 ---- ---- 6.20A 6.20A 6.00 -.60 6.60 1650 ---- ---- 6.50A 6.50A 6.30 -.60 6.90 77 1655 ---- ---- 6.70A 6.70A 6.50 -.60 7.10 1660 ---- ---- 6.90A 6.90A 6.80 -.60 7.40 1665 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 1670 ---- ---- 7.50A 7.50A 7.30 -.70 8.00 1675 ---- ---- 7.70A 7.70A 7.60 -.70 8.30 100 1680 ---- ---- 8.00A 8.00A 7.90 -.70 8.60 1685 ---- ---- 8.30A 8.30A 8.20 -.80 9.00 1690 ---- ---- 8.60A 8.60A 8.50 -.80 9.30 1695 ---- ---- 9.00A 9.00A 8.80 -.90 9.70 1700 ---- ---- 9.30A 9.30A 9.20 -.80 10.00 1 1705 ---- ---- 9.60A 9.60A 9.50 -.90 10.40 1710 ---- ---- 10.00A 10.00A 9.90 -.90 10.80 1715 ---- ---- 10.40A 10.40A 10.30 -.90 11.20 1720 ---- ---- 10.80A 10.80A 10.70 -1.00 11.70 1725 ---- ---- 11.20A 11.20A 11.10 -1.00 12.10 1730 ---- ---- 11.60A 11.60A 11.50 -1.10 12.60 1735 ---- ---- 12.00A 12.00A 12.00 -1.10 13.10 1740 ---- ---- 12.50A 12.50A 12.40 -1.20 13.60 1745 ---- ---- 13.00A 13.00A 12.90 -1.20 14.10 1750 ---- ---- 13.40A 13.40A 13.40 -1.20 14.60 292 1755 ---- ---- 13.90A 13.90A 14.00 -1.20 15.20 1760 ---- ---- 14.50A 14.50A 14.50 -1.30 15.80 1765 ---- ---- 15.00A 15.00A 15.10 -1.30 16.40 1770 ---- ---- 15.60A 15.60A 15.70 -1.30 17.00 1775 ---- ---- 16.20A 16.20A 16.30 -1.30 17.60 16 1780 ---- ---- 16.80A 16.80A 17.00 -1.30 18.30 1785 ---- ---- 17.40A 17.40A 17.60 -1.40 19.00 1790 ---- ---- 18.10A 18.10A 18.30 -1.50 19.80 1795 ---- ---- 18.80A 18.80A 19.10 -1.40 20.50 1800 ---- ---- 19.50A 19.50A 19.80 -1.50 21.30 920 1805 ---- ---- 20.20A 20.20A 20.60 -1.50 22.10 1810 ---- ---- 21.00A 21.00A 21.40 -1.50 22.90 1815 ---- ---- 21.70A 21.70A 22.20 -1.60 23.80 1820 ---- ---- 22.60A 22.60A 23.10 -1.60 24.70 1825 ---- ---- 23.40A 23.40A 24.00 -1.70 25.70 1830 ---- ---- 24.30A 24.30A 24.90 -1.70 26.60 8 1835 ---- ---- 25.20A 25.20A 25.90 -1.70 27.60 1840 ---- ---- 26.20A 26.20A 26.90 -1.80 28.70 1845 ---- ---- 27.10A 27.10A 27.90 -1.80 29.70 1850 ---- ---- 28.20A 28.20A 28.90 -1.90 30.80 213 1855 ---- ---- 29.20A 29.20A 30.00 -2.00 32.00 1860 ---- ---- 30.30A 30.30A 31.10 -2.10 33.20 1865 ---- ---- 31.40A 31.40A 32.30 -2.10 34.40 1870 ---- ---- 32.60A 32.60A 33.50 -2.20 35.70 1875 ---- ---- 33.80A 33.80A 34.70 -2.30 37.00 1880 ---- ---- 35.00A 35.00A 35.90 -2.40 38.30 491 1885 ---- ---- 36.30A 36.30A 37.20 -2.50 39.70 1890 ---- ---- 37.60A 37.60A 38.60 -2.50 41.10 350 1895 ---- ---- 38.90A 38.90A 39.90 -2.70 42.60 1900 ---- ---- 40.30A 40.30A 41.30 -2.80 44.10 48 1905 ---- ---- 41.80A 41.80A 42.70 -2.90 45.60 1910 ---- ---- 43.30A 43.30A 44.20 -3.10 47.30 1915 ---- ---- 44.80A 44.80A 45.70 -3.20 48.90 1920 ---- ---- 46.40A 46.40A 47.30 -3.30 50.60 1925 ---- ---- 48.00A 48.00A 48.90 -3.40 52.30 1930 ---- ---- 49.60A 49.60A 50.60 -3.50 54.10 1935 ---- ---- 51.40A 51.40A 52.40 -3.60 56.00 1940 ---- ---- 53.10A 53.10A 54.20 -3.60 57.80 1 1945 ---- ---- 54.90A 54.90A 56.00 -3.80 59.80 1950 ---- ---- 56.80A 56.80A 57.90 -3.90 61.80 109 1955 ---- ---- 58.70A 58.70A 59.90 -3.90 63.80 1960 ---- ---- 60.70A 60.70A 61.90 -4.00 65.90 1965 ---- ---- 62.70A 62.70A 63.90 -4.10 68.00 1970 ---- ---- 64.60A 64.60A 66.00 -4.20 70.20 100 1975 ---- ---- 66.70A 66.70A 68.20 -4.20 72.40 1980 ---- ---- 68.80A 68.80A 70.40 -4.30 74.70 1985 ---- ---- 71.00A 71.00A 72.70 -4.30 77.00 1990 ---- ---- 73.40A 73.40A 75.00 -4.30 79.30 1995 ---- ---- 75.70A 75.70A 77.40 -4.40 81.80 2000 ---- ---- 77.90A 77.90A 79.80 -4.40 84.20 432 2005 ---- ---- 80.40A 80.40A 82.20 -4.50 86.70 2010 ---- ---- 82.70A 82.70A 84.70 -4.60 89.30 220 2015 ---- ---- 85.30A 85.30A 87.30 -4.60 91.90 2020 ---- ---- 87.70A 87.70A 89.90 -4.60 94.50 2025 ---- ---- 90.20A 90.20A 92.50 -4.80 97.30 16 2030 ---- ---- 93.00A 93.00A 95.20 -4.80 100.00 50 2035 ---- ---- 95.70A 95.70A 97.90 -4.90 102.80 100 2040 ---- 105.70B 98.30A 98.30A 100.70 -4.90 105.60 50 2045 ---- 108.60B 101.10A 101.10A 103.50 -5.00 108.50 2050 ---- 111.50B 103.80A 103.80A 106.30 -5.10 111.40 270 2055 ---- 114.50B 106.70A 106.70A 109.20 -5.20 114.40 2060 ---- 117.60B 109.60A 109.60A 112.10 -5.30 117.40 2065 ---- 120.60B 112.60A 112.60A 115.10 -5.40 120.50 2070 ---- 123.80B 115.60A 115.60A 118.10 -5.50 123.60 2075 ---- 126.90B 118.50A 118.50A 121.20 -5.50 126.70 275 2080 ---- 130.10B 121.60A 121.60A 124.30 -5.60 129.90 2085 ---- 133.40B 124.70A 124.70A 127.40 -5.70 133.10 2090 ---- 136.60B 127.90A 127.90A 130.60 -5.80 136.40 2095 ---- 140.00B 131.10A 131.10A 133.80 -5.90 139.70 2100 ---- 143.30B 134.20A 134.20A 137.10 -5.90 143.00 2 2105 ---- 146.70B 137.50A 137.50A 140.40 -6.00 146.40 2110 ---- 150.10B 140.80A 140.80A 143.70 -6.10 149.80 120 2115 ---- 153.60B 144.10A 144.10A 147.10 -6.20 153.30 2120 ---- 157.10B 147.50A 147.50A 150.50 -6.20 156.70 2125 ---- 160.60B 150.90A 150.90A 154.00 -6.20 160.20 3 2130 ---- 164.20B 154.40A 154.40A 157.50 -6.30 163.80 2135 ---- 167.80B 157.90A 157.90A 161.00 -6.40 167.40 2140 ---- 171.40B 161.40A 161.40A 164.50 -6.50 171.00 2145 ---- 175.00B 164.90A 164.90A 168.10 -6.50 174.60 2150 ---- 178.70B 168.50A 168.50A 171.80 -6.50 178.30 2155 ---- 182.40B 172.10A 172.10A 175.40 -6.60 182.00 2160 ---- 186.20B 175.70A 175.70A 179.10 -6.60 185.70 2165 ---- 189.90B 179.40A 179.40A 182.80 -6.70 189.50 2170 ---- 193.70B 183.10A 183.10A 186.50 -6.80 193.30 2175 ---- 197.60B 186.80A 186.80A 190.30 -6.80 197.10 2180 ---- 201.40B 190.50A 190.50A 194.10 -6.80 200.90 2185 ---- 205.30B 194.30A 194.30A 197.90 -6.90 204.80 2190 ---- 209.20B 198.10A 198.10A 201.70 -6.90 208.60 2195 ---- 213.10B 201.90A 201.90A 205.60 -7.00 212.60 2200 ---- 217.00B 205.80A 205.80A 209.50 -7.00 216.50 2205 ---- 221.00B 209.70A 209.70A 213.40 -7.00 220.40 2210 ---- 225.00B 213.60A 213.60A 217.40 -7.00 224.40 2215 ---- 229.00B 217.50A 217.50A 221.30 -7.10 228.40 2220 ---- 233.00B 221.40A 221.40A 225.30 -7.10 232.40 2225 ---- 237.10B 225.40A 225.40A 229.30 -7.20 236.50 2230 ---- 241.20B 229.40A 229.40A 233.30 -7.20 240.50 8 2235 ---- 245.30B 233.40A 233.40A 237.40 -7.20 244.60 2240 ---- 249.40B 237.40A 237.40A 241.50 -7.20 248.70 2245 ---- 253.50B 241.50A 241.50A 245.60 -7.20 252.80 2250 ---- 257.60B 245.60A 245.60A 249.70 -7.30 257.00 2255 ---- 261.80B 249.70A 249.70A 253.80 -7.30 261.10 2260 ---- 266.00B 253.80A 253.80A 257.90 -7.40 265.30 2265 ---- 270.20B 257.90A 257.90A 262.10 -7.40 269.50 2270 ---- 274.40B 262.00A 262.00A 266.30 -7.40 273.70 2275 ---- 278.70B 266.20A 266.20A 270.50 -7.40 277.90 2280 ---- 282.90B 270.40A 270.40A 274.70 -7.40 282.10 16 2285 ---- 287.20B 274.60A 274.60A 278.90 -7.50 286.40 2290 ---- 291.50B 278.80A 278.80A 283.20 -7.40 290.60 2295 ---- 295.80B 283.10A 283.10A 287.40 -7.50 294.90 2300 ---- 300.10B 287.30A 287.30A 291.70 -7.50 299.20 2305 ---- 304.40B 291.60A 291.60A 296.00 -7.50 303.50 2310 ---- 308.80B 295.90A 295.90A 300.30 -7.50 307.80 2315 ---- 313.10B 300.20A 300.20A 304.60 -7.60 312.20 2320 ---- 317.50B 304.50A 304.50A 309.00 -7.50 316.50 2325 ---- 321.90B 308.80A 308.80A 313.30 -7.60 320.90 2330 ---- 326.30B 313.20A 313.20A 317.70 -7.50 325.20 2335 ---- 330.70B 317.50A 317.50A 322.00 -7.60 329.60 2340 ---- 335.10B 321.90A 321.90A 326.40 -7.60 334.00 2345 ---- 339.50B 326.30A 326.30A 330.80 -7.60 338.40 2350 ---- 344.00B 330.70A 330.70A 335.20 -7.70 342.90 2355 ---- 348.50B 335.10A 335.10A 339.70 -7.60 347.30 1 2360 ---- 352.90B 339.50A 339.50A 344.10 -7.60 351.70 2370 ---- 361.90B 348.40A 348.40A 353.00 -7.60 360.60 2375 ---- 366.40B 352.80A 352.80A 357.50 -7.60 365.10 2380 ---- 370.90B 357.30A 357.30A 362.00 -7.60 369.60 2390 ---- 380.00B 366.30A 366.30A 371.00 -7.60 378.60 2400 ---- 389.10B 375.30A 375.30A 380.00 -7.70 387.70 1 2410 ---- 398.30B 384.30A 384.30A 389.10 -7.70 396.80 2420 ---- 407.40B 393.40A 393.40A 398.20 -7.70 405.90 2425 ---- 412.00B 398.00A 398.00A 402.80 -7.70 410.50 2430 ---- 416.60B 402.60A 402.60A 407.30 -7.70 415.00 2440 ---- 425.90B 411.70A 411.70A 416.50 -7.70 424.20 2450 ---- 435.20B 420.90A 420.90A 425.80 -7.70 433.50 2460 ---- 444.50B 430.20A 430.20A 435.00 -7.70 442.70 2475 ---- 458.50B 444.10A 444.10A 449.00 -7.70 456.70 2500 ---- 482.10B 467.50A 467.50A 472.40 -7.70 480.10 15 2525 ---- 505.70B 491.00A 491.00A 496.00 -7.70 503.70 2550 ---- 529.60B 514.70A 514.70A 519.70 -7.70 527.40 16 16 2575 ---- 553.60B 538.60A 538.60A 543.70 -7.60 551.30 2600 ---- 577.70B 562.60A 562.60A 567.70 -7.70 575.40 2625 ---- 601.90B 586.70A 586.70A 591.90 -7.70 599.60 2650 ---- 626.30B 610.90A 610.90A 616.20 -7.60 623.80 2700 ---- 675.40B 659.80A 659.80A 665.10 -7.70 672.80 2750 ---- 724.70B 708.90A 708.90A 714.50 -7.60 722.10 2800 ---- 774.60B 758.40A 758.40A 764.20 -7.60 771.80 16 2875 ---- ---- ---- ---- 839.20 -7.60 846.80 2950 ---- ---- ---- ---- 914.20 -7.60 921.80 3000 ---- ---- ---- ---- 964.20 -7.60 971.80 3500 ---- ---- ---- ---- 1464.20 -7.60 1471.80 4000 ---- ---- ---- ---- 1964.20 -7.60 1971.80 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .80 -.10 .90 1350 ---- ---- ---- ---- .90 -.10 1.00 1375 ---- ---- ---- ---- 1.10 -.10 1.20 1400 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.50 -.10 1.60 1450 ---- ---- ---- ---- 1.70 -.20 1.90 1470 ---- ---- ---- ---- 2.00 -.10 2.10 1475 ---- ---- ---- ---- 2.00 -.20 2.20 1480 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1490 ---- ---- ---- ---- 2.20 -.20 2.40 1500 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 6 1510 ---- ---- ---- ---- 2.50 -.20 2.70 1520 ---- ---- ---- ---- 2.70 -.20 2.90 1525 ---- ---- ---- ---- 2.80 -.20 3.00 1530 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1540 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1550 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1560 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1565 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1570 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1 1575 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1580 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1585 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1590 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1595 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1600 ---- ---- 5.00A 5.00A 4.80 -.40 5.20 1605 ---- ---- 5.20A 5.20A 5.00 -.40 5.40 1610 ---- ---- 5.40A 5.40A 5.20 -.40 5.60 1615 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 1620 ---- ---- 5.80A 5.80A 5.60 -.50 6.10 1625 ---- ---- 6.00A 6.00A 5.80 -.50 6.30 1630 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1635 ---- ---- 6.40A 6.40A 6.20 -.60 6.80 1640 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 1645 ---- ---- 7.00A 7.00A 6.70 -.60 7.30 1650 ---- ---- 7.20A 7.20A 7.00 -.60 7.60 1655 ---- ---- 7.50A 7.50A 7.20 -.70 7.90 1660 ---- ---- 7.70A 7.70A 7.50 -.60 8.10 1665 ---- ---- 8.00A 8.00A 7.80 -.60 8.40 1670 ---- ---- 8.30A 8.30A 8.00 -.80 8.80 1675 ---- ---- 8.60A 8.60A 8.30 -.80 9.10 1680 ---- ---- 8.90A 8.90A 8.70 -.70 9.40 1685 ---- ---- 9.20A 9.20A 9.00 -.70 9.70 1690 ---- ---- 9.50A 9.50A 9.30 -.80 10.10 1695 ---- ---- 9.80A 9.80A 9.60 -.90 10.50 1700 ---- ---- 10.20A 10.20A 10.00 -.80 10.80 1705 ---- ---- 10.50A 10.50A 10.40 -.80 11.20 1710 ---- ---- 10.90A 10.90A 10.70 -.90 11.60 1715 ---- ---- 11.30A 11.30A 11.10 -1.00 12.10 1720 ---- ---- 11.70A 11.70A 11.50 -1.00 12.50 1725 ---- ---- 12.10A 12.10A 12.00 -.90 12.90 1730 ---- ---- 12.50A 12.50A 12.40 -1.00 13.40 1735 ---- ---- 13.00A 13.00A 12.80 -1.10 13.90 1740 ---- ---- 13.40A 13.40A 13.30 -1.10 14.40 1745 ---- ---- 13.90A 13.90A 13.80 -1.10 14.90 1750 ---- ---- 14.40A 14.40A 14.30 -1.20 15.50 1 1755 ---- ---- 14.90A 14.90A 14.80 -1.20 16.00 1760 ---- ---- 15.40A 15.40A 15.40 -1.20 16.60 1765 ---- ---- 16.00A 16.00A 15.90 -1.30 17.20 1770 ---- ---- 16.50A 16.50A 16.50 -1.30 17.80 5 1775 ---- ---- 17.10A 17.10A 17.10 -1.40 18.50 1780 ---- ---- 17.70A 17.70A 17.70 -1.40 19.10 1785 ---- ---- 18.30A 18.30A 18.40 -1.40 19.80 1790 ---- ---- 19.00A 19.00A 19.10 -1.50 20.60 1795 ---- ---- 19.70A 19.70A 19.70 -1.60 21.30 1800 ---- ---- 20.40A 20.40A 20.50 -1.60 22.10 1805 ---- ---- 21.10A 21.10A 21.20 -1.70 22.90 1810 ---- ---- 21.80A 21.80A 22.00 -1.70 23.70 1815 ---- ---- 22.60A 22.60A 22.80 -1.80 24.60 1820 ---- ---- 23.40A 23.40A 23.60 -1.80 25.40 1825 ---- ---- 24.20A 24.20A 24.50 -1.80 26.30 1830 ---- ---- 25.10A 25.10A 25.30 -2.00 27.30 1835 ---- ---- 26.00A 26.00A 26.20 -2.00 28.20 1840 ---- ---- 26.90A 26.90A 27.20 -2.00 29.20 1845 ---- ---- 27.80A 27.80A 28.20 -2.10 30.30 1850 ---- ---- 28.80A 28.80A 29.20 -2.10 31.30 1855 ---- ---- 29.80A 29.80A 30.20 -2.20 32.40 1860 ---- ---- 30.90A 30.90A 31.30 -2.20 33.50 1865 ---- ---- 31.90A 31.90A 32.40 -2.30 34.70 1870 ---- ---- 33.00A 33.00A 33.50 -2.40 35.90 1875 ---- ---- 34.20A 34.20A 34.70 -2.40 37.10 1880 ---- ---- 35.40A 35.40A 35.90 -2.50 38.40 400 1885 ---- ---- 36.60A 36.60A 37.10 -2.60 39.70 1890 ---- ---- 37.80A 37.80A 38.40 -2.60 41.00 1895 ---- ---- 39.10A 39.10A 39.70 -2.70 42.40 1900 ---- ---- 40.50A 40.50A 41.10 -2.70 43.80 10 10 1905 ---- ---- 41.80A 41.80A 42.50 -2.80 45.30 1910 ---- ---- 43.20A 43.20A 43.90 -2.90 46.80 1915 ---- ---- 44.70A 44.70A 45.40 -2.90 48.30 1920 ---- ---- 46.20A 46.20A 46.90 -3.00 49.90 1925 ---- ---- 47.70A 47.70A 48.50 -3.10 51.60 1930 ---- ---- 49.30A 49.30A 50.10 -3.20 53.30 1935 ---- ---- 50.90A 50.90A 51.80 -3.20 55.00 1940 ---- ---- 52.60A 52.60A 53.50 -3.30 56.80 1945 ---- ---- 54.30A 54.30A 55.20 -3.40 58.60 1950 ---- ---- 56.00A 56.00A 57.00 -3.50 60.50 1955 ---- ---- 57.80A 57.80A 58.90 -3.50 62.40 1960 ---- ---- 59.60A 59.60A 60.70 -3.70 64.40 1965 ---- ---- 61.50A 61.50A 62.70 -3.70 66.40 1970 ---- ---- 63.50A 63.50A 64.60 -3.80 68.40 1975 ---- ---- 65.40A 65.40A 66.60 -3.90 70.50 1980 ---- ---- 67.40A 67.40A 68.70 -3.90 72.60 1985 ---- ---- 69.50A 69.50A 70.80 -4.00 74.80 1990 ---- ---- 71.60A 71.60A 72.90 -4.10 77.00 1995 ---- ---- 73.70A 73.70A 75.10 -4.20 79.30 2000 ---- ---- 75.90A 75.90A 77.40 -4.20 81.60 2005 ---- ---- 78.20A 78.20A 79.60 -4.30 83.90 2010 ---- ---- 80.50A 80.50A 82.00 -4.30 86.30 2015 ---- ---- 82.80A 82.80A 84.30 -4.50 88.80 2020 ---- ---- 85.20A 85.20A 86.70 -4.60 91.30 2025 ---- ---- 87.50A 87.50A 89.20 -4.60 93.80 2030 ---- ---- 90.10A 90.10A 91.70 -4.70 96.40 2035 ---- ---- 92.60A 92.60A 94.30 -4.70 99.00 2040 ---- ---- 95.10A 95.10A 96.80 -4.90 101.70 2045 ---- ---- 97.70A 97.70A 99.50 -4.90 104.40 2050 ---- ---- 100.30A 100.30A 102.20 -5.00 107.20 2055 ---- ---- 103.00A 103.00A 104.90 -5.10 110.00 2060 ---- 112.90B 105.80A 105.80A 107.70 -5.10 112.80 2065 ---- 115.80B 108.50A 108.50A 110.50 -5.20 115.70 2070 ---- ---- 111.30A 111.30A 113.30 -5.40 118.70 2075 ---- 121.70B 114.10A 114.10A 116.20 -5.40 121.60 2080 ---- ---- 117.10A 117.10A 119.20 -5.50 124.70 2085 ---- 127.80B 120.00A 120.00A 122.20 -5.50 127.70 2090 ---- 130.90B 123.00A 123.00A 125.20 -5.60 130.80 2095 ---- 134.10B 126.00A 126.00A 128.30 -5.70 134.00 2100 ---- 137.30B 129.00A 129.00A 131.40 -5.70 137.10 2105 ---- 140.50B 132.20A 132.20A 134.50 -5.90 140.40 2110 ---- 143.70B 135.30A 135.30A 137.70 -5.90 143.60 2115 ---- 147.00B 138.40A 138.40A 140.90 -6.00 146.90 2120 ---- 150.40B 141.70A 141.70A 144.20 -6.00 150.20 2125 ---- 153.70B 144.80A 144.80A 147.50 -6.10 153.60 2130 ---- 157.10B 148.20A 148.20A 150.80 -6.20 157.00 2135 ---- 160.60B 151.50A 151.50A 154.20 -6.20 160.40 2140 ---- 164.10B 154.80A 154.80A 157.60 -6.30 163.90 2145 ---- 167.60B 158.20A 158.20A 161.00 -6.40 167.40 2150 ---- 171.10B 161.60A 161.60A 164.50 -6.40 170.90 2155 ---- 174.60B 165.10A 165.10A 168.00 -6.40 174.40 2160 ---- 178.20B 168.60A 168.60A 171.50 -6.50 178.00 2165 ---- 181.90B 172.10A 172.10A 175.10 -6.50 181.60 2170 ---- 185.50B 175.60A 175.60A 178.60 -6.60 185.20 2175 ---- 189.20B 179.20A 179.20A 182.30 -6.60 188.90 2180 ---- 192.90B 182.80A 182.80A 185.90 -6.70 192.60 2185 ---- 196.60B 186.40A 186.40A 189.60 -6.70 196.30 2190 ---- 200.40B 190.10A 190.10A 193.30 -6.70 200.00 2195 ---- 204.10B 193.70A 193.70A 197.00 -6.80 203.80 2200 ---- 207.90B 197.50A 197.50A 200.80 -6.80 207.60 2205 ---- 211.80B 201.20A 201.20A 204.50 -6.90 211.40 2210 ---- 215.60B 204.90A 204.90A 208.40 -6.80 215.20 2215 ---- 219.50B 208.70A 208.70A 212.20 -6.90 219.10 2220 ---- 223.40B 212.50A 212.50A 216.00 -7.00 223.00 2225 ---- 227.30B 216.40A 216.40A 219.90 -7.00 226.90 2230 ---- 231.30B 220.20A 220.20A 223.80 -7.00 230.80 2235 ---- 235.20B 224.10A 224.10A 227.70 -7.10 234.80 2240 ---- 239.20B 228.00A 228.00A 231.70 -7.00 238.70 2245 ---- 243.20B 231.90A 231.90A 235.60 -7.10 242.70 2250 ---- 247.20B 235.90A 235.90A 239.60 -7.10 246.70 2255 ---- 251.30B 239.80A 239.80A 243.60 -7.10 250.70 2260 ---- 255.40B 243.80A 243.80A 247.60 -7.20 254.80 2265 ---- 259.40B 247.80A 247.80A 251.70 -7.10 258.80 2270 ---- 263.50B 251.90A 251.90A 255.70 -7.20 262.90 2275 ---- 267.70B 255.90A 255.90A 259.80 -7.20 267.00 2280 ---- 271.80B 260.00A 260.00A 263.90 -7.20 271.10 2285 ---- 275.90B 264.00A 264.00A 268.00 -7.30 275.30 2290 ---- 280.10B 268.10A 268.10A 272.10 -7.30 279.40 2295 ---- 284.30B 272.20A 272.20A 276.30 -7.30 283.60 2300 ---- 288.50B 276.40A 276.40A 280.40 -7.40 287.80 2305 ---- 292.70B 280.50A 280.50A 284.60 -7.40 292.00 2310 ---- 296.90B 284.70A 284.70A 288.80 -7.40 296.20 2315 ---- 301.20B 288.90A 288.90A 293.00 -7.40 300.40 2320 ---- 305.50B 293.10A 293.10A 297.20 -7.40 304.60 2325 ---- 309.70B 297.30A 297.30A 301.50 -7.40 308.90 2330 ---- 314.00B 301.50A 301.50A 305.70 -7.50 313.20 2335 ---- 318.30B 305.80A 305.80A 310.00 -7.40 317.40 2340 ---- 322.70B 310.00A 310.00A 314.30 -7.40 321.70 2345 ---- 327.00B 314.30A 314.30A 318.60 -7.40 326.00 2350 ---- 331.30B 318.60A 318.60A 322.90 -7.50 330.40 2355 ---- 335.70B 322.90A 322.90A 327.20 -7.50 334.70 2360 ---- 340.10B 327.20A 327.20A 331.60 -7.40 339.00 2365 ---- 344.50B 331.50A 331.50A 335.90 -7.50 343.40 2370 ---- 348.90B 335.90A 335.90A 340.30 -7.50 347.80 2375 ---- 353.30B 340.20A 340.20A 344.60 -7.60 352.20 2380 ---- 357.70B 344.60A 344.60A 349.00 -7.50 356.50 2390 ---- 366.60B 353.40A 353.40A 357.80 -7.60 365.40 2400 ---- 375.50B 362.20A 362.20A 366.70 -7.50 374.20 2410 ---- 384.50B 371.10A 371.10A 375.60 -7.50 383.10 2420 ---- 393.50B 380.00A 380.00A 384.50 -7.60 392.10 2425 ---- 398.00B 384.50A 384.50A 389.00 -7.60 396.60 2430 ---- 402.50B 389.00A 389.00A 393.50 -7.60 401.10 2440 ---- 411.60B 397.90A 397.90A 402.60 -7.50 410.10 2450 ---- 420.70B 407.00A 407.00A 411.60 -7.60 419.20 2460 ---- 429.90B 416.10A 416.10A 420.70 -7.60 428.30 2470 ---- 439.10B 425.20A 425.20A 429.90 -7.50 437.40 2475 ---- 443.70B 429.70A 429.70A 434.50 -7.50 442.00 2500 ---- 466.90B 452.70A 452.70A 457.50 -7.60 465.10 2525 ---- 490.20B 475.90A 475.90A 480.80 -7.50 488.30 2550 ---- 513.70B 499.30A 499.30A 504.20 -7.50 511.70 2575 ---- 537.40B 522.80A 522.80A 527.80 -7.50 535.30 2600 ---- 561.30B 546.50A 546.50A 551.50 -7.50 559.00 2625 ---- 585.30B 570.30A 570.30A 575.40 -7.50 582.90 2650 ---- 609.30B 594.30A 594.30A 599.50 -7.40 606.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.50 -.20 1.70 1425 ---- ---- ---- ---- 1.80 -.20 2.00 1450 ---- ---- ---- ---- 2.10 -.20 2.30 1475 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1500 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1525 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 5 5 1550 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1575 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 26 1580 ---- ---- 5.40A 5.40A 5.20 -.50 5.70 1590 ---- ---- 5.80A 5.80A 5.60 -.50 6.10 1600 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1 1610 ---- ---- 6.60A 6.60A 6.40 -.60 7.00 1 1620 ---- ---- 7.10A 7.10A 6.90 -.60 7.50 1625 ---- ---- 7.40A 7.40A 7.10 -.60 7.70 1630 ---- ---- 7.70A 7.70A 7.40 -.60 8.00 1640 ---- ---- 8.20A 8.20A 7.90 -.60 8.50 1650 ---- ---- 8.80A 8.80A 8.40 -.70 9.10 1660 ---- ---- 9.40A 9.40A 9.00 -.80 9.80 1670 ---- ---- 10.00A 10.00A 9.70 -.80 10.50 1675 ---- ---- 10.30A 10.30A 10.00 -.80 10.80 1680 ---- ---- 10.70A 10.70A 10.40 -.80 11.20 1685 ---- ---- 11.00A 11.00A 10.70 -.90 11.60 1690 ---- ---- 11.40A 11.40A 11.10 -.90 12.00 1695 ---- ---- 11.80A 11.80A 11.50 -.90 12.40 1700 ---- ---- 12.20A 12.20A 11.90 -.90 12.80 1705 ---- ---- 12.60A 12.60A 12.30 -.90 13.20 1710 ---- ---- 13.00A 13.00A 12.70 -1.00 13.70 1715 ---- ---- 13.40A 13.40A 13.20 -1.00 14.20 1720 ---- ---- 13.90A 13.90A 13.60 -1.00 14.60 1725 ---- ---- 14.40A 14.40A 14.10 -1.10 15.20 1730 ---- ---- 14.80A 14.80A 14.60 -1.10 15.70 1735 ---- ---- 15.30A 15.30A 15.10 -1.10 16.20 1740 ---- ---- 15.80A 15.80A 15.60 -1.20 16.80 1745 ---- ---- 16.40A 16.40A 16.20 -1.10 17.30 1750 ---- ---- 16.90A 16.90A 16.80 -1.10 17.90 1755 ---- ---- 17.50A 17.50A 17.30 -1.30 18.60 1760 ---- ---- 18.10A 18.10A 17.90 -1.30 19.20 1765 ---- ---- 18.70A 18.70A 18.60 -1.30 19.90 1770 ---- ---- 19.30A 19.30A 19.20 -1.30 20.50 1775 ---- ---- 20.00A 20.00A 19.90 -1.40 21.30 1780 ---- ---- 20.60A 20.60A 20.60 -1.40 22.00 1785 ---- ---- 21.30A 21.30A 21.30 -1.40 22.70 1790 ---- ---- 22.10A 22.10A 22.00 -1.50 23.50 1795 ---- ---- 22.80A 22.80A 22.80 -1.50 24.30 1800 ---- ---- 23.60A 23.60A 23.60 -1.60 25.20 1805 ---- ---- 24.40A 24.40A 24.40 -1.60 26.00 1810 ---- ---- 25.20A 25.20A 25.20 -1.70 26.90 1815 ---- ---- 26.00A 26.00A 26.10 -1.70 27.80 1820 ---- ---- 26.90A 26.90A 27.00 -1.80 28.80 8 1825 ---- ---- 27.80A 27.80A 27.90 -1.90 29.80 1830 ---- ---- 28.70A 28.70A 28.80 -2.00 30.80 1835 ---- ---- 29.70A 29.70A 29.80 -2.00 31.80 1840 ---- ---- 30.70A 30.70A 30.80 -2.10 32.90 1845 ---- ---- 31.70A 31.70A 31.90 -2.10 34.00 1850 ---- ---- 32.80A 32.80A 32.90 -2.20 35.10 1855 ---- ---- 33.80A 33.80A 34.00 -2.30 36.30 1860 ---- ---- 35.00A 35.00A 35.20 -2.30 37.50 1865 ---- ---- 36.10A 36.10A 36.40 -2.30 38.70 1870 ---- ---- 37.30A 37.30A 37.60 -2.40 40.00 1875 ---- ---- 38.50A 38.50A 38.80 -2.50 41.30 1880 ---- ---- 39.80A 39.80A 40.10 -2.50 42.60 1885 ---- ---- 41.10A 41.10A 41.40 -2.60 44.00 1890 ---- ---- 42.40A 42.40A 42.80 -2.60 45.40 1895 ---- ---- 43.80A 43.80A 44.20 -2.70 46.90 1900 ---- ---- 45.20A 45.20A 45.60 -2.80 48.40 6 1905 ---- ---- 46.60A 46.60A 47.10 -2.80 49.90 1910 ---- ---- 48.10A 48.10A 48.60 -2.90 51.50 1915 ---- ---- 49.60A 49.60A 50.10 -3.00 53.10 1920 ---- ---- 51.20A 51.20A 51.70 -3.10 54.80 1925 ---- ---- 52.70A 52.70A 53.30 -3.20 56.50 1930 ---- ---- 54.40A 54.40A 55.00 -3.30 58.30 1935 ---- ---- 56.10A 56.10A 56.70 -3.40 60.10 1940 ---- ---- 57.80A 57.80A 58.50 -3.40 61.90 1945 ---- ---- 59.50A 59.50A 60.30 -3.50 63.80 1950 ---- ---- 61.30A 61.30A 62.10 -3.60 1 65.70 1955 ---- ---- 63.20A 63.20A 64.00 -3.70 67.70 1960 ---- ---- 65.10A 65.10A 65.90 -3.80 69.70 1965 ---- ---- 67.00A 67.00A 67.90 -3.80 71.70 1970 ---- ---- 69.00A 69.00A 69.90 -3.90 73.80 1975 ---- ---- 70.80A 70.80A 71.90 -4.00 1 75.90 1980 ---- ---- 73.00A 73.00A 74.00 -4.10 78.10 1985 ---- ---- 75.10A 75.10A 76.10 -4.20 80.30 1990 ---- ---- 77.30A 77.30A 78.30 -4.20 82.50 1995 ---- ---- 79.50A 79.50A 80.50 -4.30 84.80 2000 ---- ---- 81.50A 81.50A 82.80 -4.30 87.10 2005 ---- ---- 83.90A 83.90A 85.10 -4.40 89.50 2010 ---- ---- 86.30A 86.30A 87.40 -4.50 91.90 2015 ---- ---- 88.60A 88.60A 89.80 -4.50 94.30 2020 ---- ---- 91.00A 91.00A 92.20 -4.60 96.80 2025 ---- ---- 93.20A 93.20A 94.70 -4.70 99.40 2030 ---- ---- 95.90A 95.90A 97.20 -4.70 101.90 2035 ---- ---- 98.40A 98.40A 99.80 -4.80 104.60 2040 ---- ---- 101.00A 101.00A 102.40 -4.80 107.20 2045 ---- ---- 103.60A 103.60A 105.10 -4.80 109.90 2050 ---- ---- 106.00A 106.00A 107.70 -5.00 112.70 2055 ---- ---- 108.90A 108.90A 110.50 -5.00 115.50 2060 ---- ---- 111.70A 111.70A 113.30 -5.10 118.40 2065 ---- ---- 114.40A 114.40A 116.10 -5.10 121.20 2070 ---- ---- 117.20A 117.20A 119.00 -5.20 124.20 2075 ---- ---- 119.80A 119.80A 121.90 -5.30 127.20 100 2080 ---- ---- 123.00A 123.00A 124.80 -5.40 130.20 2085 ---- ---- 125.60A 125.60A 127.80 -5.40 133.20 2090 ---- ---- 128.90A 128.90A 130.90 -5.40 136.30 2095 ---- ---- 131.90A 131.90A 133.90 -5.50 139.40 2100 ---- ---- 134.70A 134.70A 137.00 -5.60 142.60 2105 ---- ---- 138.00A 138.00A 140.20 -5.60 145.80 2110 ---- ---- 141.10A 141.10A 143.30 -5.80 149.10 2115 ---- ---- 144.30A 144.30A 146.50 -5.80 152.30 2120 ---- ---- 147.50A 147.50A 149.80 -5.80 155.60 2125 ---- ---- 150.40A 150.40A 153.10 -5.90 159.00 2130 ---- ---- 153.90A 153.90A 156.40 -6.00 162.40 2135 ---- ---- 157.20A 157.20A 159.70 -6.10 165.80 2140 ---- ---- 160.50A 160.50A 163.10 -6.10 169.20 2145 ---- ---- 163.90A 163.90A 166.40 -6.30 172.70 2150 ---- ---- 167.00A 167.00A 169.90 -6.20 176.10 9 2155 ---- ---- 170.70A 170.70A 173.30 -6.40 179.70 2160 ---- ---- 174.20A 174.20A 176.80 -6.40 183.20 2165 ---- ---- 177.60A 177.60A 180.30 -6.50 186.80 2170 ---- ---- 181.10A 181.10A 183.80 -6.60 190.40 2175 ---- ---- 184.70A 184.70A 187.40 -6.60 194.00 2180 ---- ---- 188.20A 188.20A 190.90 -6.80 197.70 2185 ---- ---- 191.80A 191.80A 194.50 -6.80 201.30 2190 ---- ---- 195.50A 195.50A 198.20 -6.80 205.00 2195 ---- ---- 199.10A 199.10A 201.80 -7.00 208.80 2200 ---- ---- 202.80A 202.80A 205.50 -7.00 212.50 2205 ---- ---- 206.50A 206.50A 209.30 -7.00 216.30 2210 ---- ---- 210.20A 210.20A 213.00 -7.10 220.10 2215 ---- 224.00B 213.90A 213.90A 216.80 -7.10 223.90 2220 ---- ---- 217.70A 217.70A 220.60 -7.20 227.80 2225 ---- 231.70B 221.50A 221.50A 224.40 -7.20 231.60 2230 ---- 235.60B 225.30A 225.30A 228.30 -7.20 235.50 2235 ---- 239.50B 229.20A 229.20A 232.20 -7.20 239.40 2240 ---- 243.50B 233.00A 233.00A 236.10 -7.30 243.40 2245 ---- 247.40B 236.90A 236.90A 240.00 -7.30 247.30 2250 ---- 251.40B 240.80A 240.80A 244.00 -7.30 251.30 2255 ---- 255.40B 244.70A 244.70A 248.00 -7.30 255.30 2260 ---- 259.40B 248.70A 248.70A 252.00 -7.30 259.30 2265 ---- 263.50B 252.60A 252.60A 256.00 -7.30 263.30 2270 ---- 267.50B 256.60A 256.60A 260.00 -7.30 267.30 2275 ---- 271.60B 260.60A 260.60A 264.10 -7.30 271.40 2280 ---- 275.70B 264.60A 264.60A 268.20 -7.20 275.40 2285 ---- 279.80B 268.70A 268.70A 272.20 -7.30 279.50 2290 ---- 283.90B 272.70A 272.70A 276.40 -7.20 283.60 2295 ---- 288.00B 276.80A 276.80A 280.50 -7.30 287.80 2300 ---- 292.20B 280.90A 280.90A 284.60 -7.30 291.90 2305 ---- 296.40B 285.00A 285.00A 288.70 -7.30 296.00 2310 ---- 300.50B 289.10A 289.10A 292.90 -7.30 300.20 2315 ---- 304.70B 293.20A 293.20A 297.10 -7.30 304.40 2320 ---- 309.00B 297.40A 297.40A 301.20 -7.40 308.60 2325 ---- 313.20B 301.50A 301.50A 305.40 -7.40 312.80 2330 ---- 317.40B 305.70A 305.70A 309.60 -7.40 317.00 2335 ---- 321.70B 309.90A 309.90A 313.90 -7.30 321.20 2340 ---- 326.00B 314.10A 314.10A 318.10 -7.40 325.50 2345 ---- 330.30B 318.40A 318.40A 322.30 -7.40 329.70 2350 ---- 334.60B 322.60A 322.60A 326.60 -7.40 334.00 2355 ---- 338.90B 326.90A 326.90A 330.80 -7.50 338.30 2360 ---- 343.20B 331.10A 331.10A 335.10 -7.50 342.60 2365 ---- 347.50B 335.40A 335.40A 339.40 -7.50 346.90 2370 ---- 351.90B 339.70A 339.70A 343.70 -7.50 351.20 2375 ---- 356.20B 344.00A 344.00A 348.00 -7.50 355.50 2380 ---- 360.60B 348.30A 348.30A 352.30 -7.60 359.90 2390 ---- 369.40B 357.00A 357.00A 361.00 -7.60 368.60 2400 ---- 378.20B 365.70A 365.70A 369.80 -7.50 377.30 2410 ---- 387.10B 374.50A 374.50A 378.50 -7.70 386.20 2420 ---- 396.00B 383.30A 383.30A 387.40 -7.60 395.00 2425 ---- 400.50B 387.80A 387.80A 391.80 -7.70 399.50 2430 ---- 405.00B 392.20A 392.20A 396.30 -7.60 403.90 2440 ---- 414.00B 401.10A 401.10A 405.20 -7.70 412.90 2450 ---- 423.00B 410.00A 410.00A 414.20 -7.60 421.80 2460 ---- 432.10B 419.00A 419.00A 423.20 -7.70 430.90 2470 ---- 441.20B 428.10A 428.10A 432.20 -7.70 439.90 2475 ---- 445.80B 432.60A 432.60A 436.80 -7.60 444.40 2500 ---- 468.80B 455.30A 455.30A 459.60 -7.70 467.30 2525 ---- 492.00B 478.30A 478.30A 482.70 -7.60 490.30 2550 ---- 515.30B 501.50A 501.50A 505.90 -7.70 513.60 2575 ---- 538.80B 524.80A 524.80A 529.40 -7.60 537.00 2600 ---- 562.50B 548.30A 548.30A 553.00 -7.60 560.60 2625 ---- 586.30B 572.00A 572.00A 576.70 -7.60 584.30 2650 ---- 610.30B 595.90A 595.90A 600.60 -7.60 608.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.10 -.10 2.20 1500 ---- ---- ---- ---- 2.60 -.20 2.80 1525 ---- ---- ---- ---- 3.30 -.20 3.50 1550 ---- ---- ---- ---- 4.10 -.20 4.30 1575 ---- ---- ---- ---- 5.00 -.30 5.30 1600 ---- ---- ---- ---- 6.10 -.40 6.50 10 1625 ---- ---- ---- ---- 7.50 -.40 7.90 1650 ---- ---- ---- ---- 9.10 -.50 9.60 1660 ---- ---- ---- ---- 9.80 -.50 10.30 1670 ---- ---- ---- ---- 10.50 -.60 11.10 1675 ---- ---- ---- ---- 10.90 -.60 11.50 1680 ---- ---- ---- ---- 11.30 -.60 11.90 1690 ---- ---- ---- ---- 12.20 -.60 12.80 1700 ---- ---- ---- ---- 13.10 -.70 13.80 1710 ---- ---- ---- ---- 14.00 -.80 14.80 1720 ---- ---- ---- ---- 15.00 -.80 15.80 1725 ---- ---- ---- ---- 15.50 -.90 16.40 1730 ---- ---- ---- ---- 16.10 -.80 16.90 1740 ---- ---- ---- ---- 17.20 -.90 18.10 1750 ---- ---- ---- ---- 18.40 -1.00 19.40 1760 ---- ---- ---- ---- 19.70 -1.00 20.70 1765 ---- ---- ---- ---- 20.30 -1.10 21.40 1770 ---- ---- ---- ---- 21.00 -1.10 22.10 1775 ---- ---- ---- ---- 21.70 -1.10 22.80 1780 ---- ---- ---- ---- 22.40 -1.10 23.50 1785 ---- ---- ---- ---- 23.10 -1.20 24.30 1790 ---- ---- ---- ---- 23.90 -1.20 25.10 1795 ---- ---- ---- ---- 24.70 -1.20 25.90 1800 ---- ---- ---- ---- 25.50 -1.20 26.70 1805 ---- ---- ---- ---- 26.30 -1.30 27.60 1810 ---- ---- ---- ---- 27.10 -1.30 28.40 1815 ---- ---- ---- ---- 28.00 -1.30 29.30 1820 ---- ---- ---- ---- 28.80 -1.40 30.20 1825 ---- ---- ---- ---- 29.80 -1.40 31.20 1830 ---- ---- ---- ---- 30.70 -1.40 32.10 1835 ---- ---- ---- ---- 31.60 -1.50 33.10 1840 ---- ---- ---- ---- 32.60 -1.50 34.10 1845 ---- ---- ---- ---- 33.60 -1.60 35.20 1850 ---- ---- ---- ---- 34.70 -1.60 36.30 1855 ---- ---- ---- ---- 35.70 -1.70 37.40 1860 ---- ---- ---- ---- 36.80 -1.70 38.50 1865 ---- ---- ---- ---- 38.00 -1.70 39.70 1870 ---- ---- ---- ---- 39.10 -1.80 40.90 1875 ---- ---- ---- ---- 40.30 -1.80 42.10 1880 ---- ---- ---- ---- 41.50 -1.90 43.40 1885 ---- ---- ---- ---- 42.80 -1.90 44.70 1890 ---- ---- ---- ---- 44.10 -1.90 46.00 1895 ---- ---- ---- ---- 45.40 -2.00 47.40 1900 ---- ---- ---- ---- 46.80 -2.00 48.80 1905 ---- ---- ---- ---- 48.20 -2.10 50.30 1910 ---- ---- ---- ---- 49.60 -2.10 51.70 1915 ---- ---- ---- ---- 51.10 -2.20 53.30 1920 ---- ---- ---- ---- 52.60 -2.20 54.80 1925 ---- ---- ---- ---- 54.20 -2.20 56.40 1930 ---- ---- ---- ---- 55.80 -2.30 58.10 1935 ---- ---- ---- ---- 57.40 -2.40 59.80 1940 ---- ---- ---- ---- 59.10 -2.40 61.50 1945 ---- ---- ---- ---- 60.80 -2.40 63.20 1950 ---- ---- ---- ---- 62.60 -2.40 65.00 1955 ---- ---- ---- ---- 64.40 -2.50 66.90 1960 ---- ---- ---- ---- 66.20 -2.60 68.80 1965 ---- ---- ---- ---- 68.10 -2.60 70.70 1970 ---- ---- ---- ---- 70.00 -2.70 72.70 1975 ---- ---- ---- ---- 72.00 -2.70 74.70 1980 ---- ---- ---- ---- 74.00 -2.80 76.80 1985 ---- ---- ---- ---- 76.10 -2.80 78.90 1990 ---- ---- ---- ---- 78.20 -2.80 81.00 1995 ---- ---- ---- ---- 80.30 -2.90 83.20 2000 ---- ---- ---- ---- 82.50 -2.90 85.40 2005 ---- ---- ---- ---- 84.70 -3.00 87.70 2010 ---- ---- ---- ---- 86.90 -3.10 90.00 2015 ---- ---- ---- ---- 89.30 -3.10 92.40 2020 ---- ---- ---- ---- 91.60 -3.20 94.80 2025 ---- ---- ---- ---- 94.00 -3.20 97.20 2030 ---- ---- ---- ---- 96.40 -3.30 99.70 2035 ---- ---- ---- ---- 98.90 -3.30 102.20 2040 ---- ---- ---- ---- 101.40 -3.40 104.80 2045 ---- ---- ---- ---- 103.90 -3.50 107.40 2050 ---- ---- ---- ---- 106.50 -3.50 110.00 2055 ---- ---- ---- ---- 109.20 -3.50 112.70 2060 ---- ---- ---- ---- 111.80 -3.60 115.40 2065 ---- ---- ---- ---- 114.60 -3.60 118.20 2070 ---- ---- ---- ---- 117.30 -3.70 121.00 2075 ---- ---- ---- ---- 120.10 -3.70 123.80 2080 ---- ---- ---- ---- 123.00 -3.70 126.70 2085 ---- ---- ---- ---- 125.80 -3.80 129.60 2090 ---- ---- ---- ---- 128.70 -3.90 132.60 2095 ---- ---- ---- ---- 131.70 -3.90 135.60 2100 ---- ---- ---- ---- 134.70 -3.90 138.60 2105 ---- ---- ---- ---- 137.70 -4.00 141.70 2110 ---- ---- ---- ---- 140.80 -4.00 144.80 2115 ---- ---- ---- ---- 143.90 -4.00 147.90 2120 ---- ---- ---- ---- 147.00 -4.10 151.10 2125 ---- ---- ---- ---- 150.10 -4.20 154.30 2130 ---- ---- ---- ---- 153.30 -4.30 157.60 2135 ---- ---- ---- ---- 156.60 -4.20 160.80 2140 ---- ---- ---- ---- 159.80 -4.30 164.10 2145 ---- ---- ---- ---- 163.10 -4.40 167.50 2150 ---- ---- ---- ---- 166.40 -4.40 170.80 2155 ---- ---- ---- ---- 169.80 -4.40 174.20 2160 ---- ---- ---- ---- 173.20 -4.50 177.70 2165 ---- ---- ---- ---- 176.60 -4.50 181.10 2170 ---- ---- ---- ---- 180.00 -4.60 184.60 2175 ---- ---- ---- ---- 183.50 -4.60 188.10 2180 ---- ---- ---- ---- 187.00 -4.60 191.60 2185 ---- ---- ---- ---- 190.50 -4.70 195.20 2190 ---- ---- ---- ---- 194.10 -4.70 198.80 2195 ---- ---- ---- ---- 197.60 -4.80 202.40 2200 ---- ---- ---- ---- 201.20 -4.80 206.00 2205 ---- ---- ---- ---- 204.80 -4.90 209.70 2210 ---- ---- ---- ---- 208.50 -4.90 213.40 2215 ---- ---- ---- ---- 212.20 -4.90 217.10 2220 ---- ---- ---- ---- 215.80 -5.00 220.80 2225 ---- ---- ---- ---- 219.60 -4.90 224.50 2230 ---- ---- ---- ---- 223.30 -5.00 228.30 2235 ---- ---- ---- ---- 227.00 -5.10 232.10 2240 ---- ---- ---- ---- 230.80 -5.10 235.90 2245 ---- ---- ---- ---- 234.60 -5.10 239.70 2250 ---- ---- ---- ---- 238.40 -5.20 243.60 2255 ---- ---- ---- ---- 242.30 -5.20 247.50 2260 ---- ---- ---- ---- 246.10 -5.30 251.40 2265 ---- ---- ---- ---- 250.00 -5.30 255.30 2270 ---- ---- ---- ---- 253.90 -5.30 259.20 2275 ---- ---- ---- ---- 257.80 -5.30 263.10 2280 ---- ---- ---- ---- 261.70 -5.40 267.10 2285 ---- ---- ---- ---- 265.70 -5.40 271.10 2290 ---- ---- ---- ---- 269.60 -5.40 275.00 2295 ---- ---- ---- ---- 273.60 -5.50 279.10 2300 ---- ---- ---- ---- 277.60 -5.50 283.10 2305 ---- ---- ---- ---- 281.60 -5.50 287.10 2310 ---- ---- ---- ---- 285.60 -5.60 291.20 2315 ---- ---- ---- ---- 289.70 -5.50 295.20 2320 ---- ---- ---- ---- 293.70 -5.60 299.30 2325 ---- ---- ---- ---- 297.80 -5.60 303.40 2330 ---- ---- ---- ---- 301.90 -5.60 307.50 2335 ---- ---- ---- ---- 306.00 -5.70 311.70 2340 ---- ---- ---- ---- 310.10 -5.70 315.80 2345 ---- ---- ---- ---- 314.20 -5.80 320.00 2350 ---- ---- ---- ---- 318.40 -5.70 324.10 2355 ---- ---- ---- ---- 322.50 -5.80 328.30 2360 ---- ---- ---- ---- 326.70 -5.80 332.50 2365 ---- ---- ---- ---- 330.90 -5.80 336.70 2370 ---- ---- ---- ---- 335.10 -5.80 340.90 2375 ---- ---- ---- ---- 339.30 -5.90 345.20 2380 ---- ---- ---- ---- 343.50 -5.90 349.40 2385 ---- ---- ---- ---- 347.70 -6.00 353.70 2390 ---- ---- ---- ---- 352.00 -6.00 358.00 2400 ---- ---- ---- ---- 360.50 -6.10 366.60 2410 ---- ---- ---- ---- 369.10 -6.10 375.20 2420 ---- ---- ---- ---- 377.80 -6.10 383.90 2425 ---- ---- ---- ---- 382.10 -6.20 388.30 2430 ---- ---- ---- ---- 386.50 -6.10 392.60 2440 ---- ---- ---- ---- 395.20 -6.20 401.40 2450 ---- ---- ---- ---- 404.00 -6.20 410.20 2460 ---- ---- ---- ---- 412.80 -6.30 419.10 2470 ---- ---- ---- ---- 421.60 -6.40 428.00 2475 ---- ---- ---- ---- 426.10 -6.30 432.40 2480 ---- ---- ---- ---- 430.50 -6.40 436.90 2500 ---- ---- ---- ---- 448.40 -6.50 454.90 2525 ---- ---- ---- ---- 471.00 -6.60 477.60 2550 ---- ---- ---- ---- 493.80 -6.70 500.50 2575 ---- ---- ---- ---- 516.80 -6.80 523.60 2600 ---- ---- ---- ---- 540.00 -6.80 546.80 2625 ---- ---- ---- ---- 563.40 -6.80 570.20 2650 ---- ---- ---- ---- 586.90 -6.90 593.80 2675 ---- ---- ---- ---- 610.50 -7.00 617.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.50 -.20 3.70 1525 ---- ---- ---- ---- 4.20 -.30 4.50 1550 ---- ---- ---- ---- 5.20 -.30 5.50 29 1575 ---- ---- ---- ---- 6.30 -.30 6.60 1600 ---- ---- ---- ---- 7.60 -.40 8.00 1625 ---- ---- ---- ---- 9.10 -.50 9.60 1650 ---- ---- ---- ---- 10.80 -.60 11.40 1675 ---- ---- ---- ---- 12.90 -.70 13.60 1680 ---- ---- ---- ---- 13.30 -.70 14.00 1690 ---- ---- ---- ---- 14.30 -.70 15.00 1700 ---- ---- ---- ---- 15.20 -.80 16.00 1710 ---- ---- ---- ---- 16.30 -.80 17.10 1720 ---- ---- ---- ---- 17.40 -.80 18.20 1725 ---- ---- ---- ---- 17.90 -.90 18.80 1730 ---- ---- ---- ---- 18.50 -.90 19.40 1740 ---- ---- ---- ---- 19.70 -1.00 20.70 1750 ---- ---- ---- ---- 21.00 -1.00 22.00 1760 ---- ---- ---- ---- 22.30 -1.10 23.40 1770 ---- ---- ---- ---- 23.80 -1.10 24.90 1775 ---- ---- ---- ---- 24.50 -1.10 25.60 1780 ---- ---- ---- ---- 25.20 -1.20 26.40 1785 ---- ---- ---- ---- 26.00 -1.20 27.20 1790 ---- ---- ---- ---- 26.80 -1.20 28.00 1795 ---- ---- ---- ---- 27.60 -1.30 28.90 1800 ---- ---- ---- ---- 28.40 -1.30 29.70 1805 ---- ---- ---- ---- 29.30 -1.30 30.60 1810 ---- ---- ---- ---- 30.10 -1.40 31.50 1815 ---- ---- ---- ---- 31.00 -1.40 32.40 1820 ---- ---- ---- ---- 32.00 -1.40 33.40 1825 ---- ---- ---- ---- 32.90 -1.50 34.40 1830 ---- ---- ---- ---- 33.90 -1.50 35.40 1835 ---- ---- ---- ---- 34.90 -1.50 36.40 1840 ---- ---- ---- ---- 35.90 -1.60 37.50 1845 ---- ---- ---- ---- 36.90 -1.60 38.50 1850 ---- ---- ---- ---- 38.00 -1.60 39.60 1855 ---- ---- ---- ---- 39.10 -1.70 40.80 1860 ---- ---- ---- ---- 40.20 -1.80 42.00 1865 ---- ---- ---- ---- 41.40 -1.80 43.20 1870 ---- ---- ---- ---- 42.60 -1.80 44.40 1875 ---- ---- ---- ---- 43.80 -1.90 45.70 1880 ---- ---- ---- ---- 45.10 -1.90 47.00 1885 ---- ---- ---- ---- 46.40 -1.90 48.30 1890 ---- ---- ---- ---- 47.70 -2.00 49.70 1895 ---- ---- ---- ---- 49.10 -2.00 51.10 1900 ---- ---- ---- ---- 50.50 -2.00 52.50 1905 ---- ---- ---- ---- 51.90 -2.10 54.00 1910 ---- ---- ---- ---- 53.40 -2.10 55.50 1915 ---- ---- ---- ---- 54.90 -2.20 57.10 1920 ---- ---- ---- ---- 56.40 -2.30 58.70 1925 ---- ---- ---- ---- 58.00 -2.30 60.30 1930 ---- ---- ---- ---- 59.70 -2.30 62.00 1935 ---- ---- ---- ---- 61.40 -2.30 63.70 1940 ---- ---- ---- ---- 63.10 -2.40 65.50 1945 ---- ---- ---- ---- 64.80 -2.50 67.30 1950 ---- ---- ---- ---- 66.60 -2.50 69.10 1955 ---- ---- ---- ---- 68.50 -2.50 71.00 1960 ---- ---- ---- ---- 70.40 -2.60 73.00 1965 ---- ---- ---- ---- 72.30 -2.60 74.90 1970 ---- ---- ---- ---- 74.20 -2.70 76.90 1975 ---- ---- ---- ---- 76.20 -2.80 79.00 1980 ---- ---- ---- ---- 78.30 -2.70 81.00 1985 ---- ---- ---- ---- 80.30 -2.80 83.10 1990 ---- ---- ---- ---- 82.40 -2.90 85.30 1995 ---- ---- ---- ---- 84.60 -2.90 87.50 2000 ---- ---- ---- ---- 86.70 -3.00 89.70 2005 ---- ---- ---- ---- 88.90 -3.10 92.00 2010 ---- ---- ---- ---- 91.20 -3.10 94.30 2015 ---- ---- ---- ---- 93.50 -3.10 96.60 2020 ---- ---- ---- ---- 95.80 -3.20 99.00 2025 ---- ---- ---- ---- 98.20 -3.20 101.40 2030 ---- ---- ---- ---- 100.60 -3.20 103.80 2035 ---- ---- ---- ---- 103.00 -3.30 106.30 2040 ---- ---- ---- ---- 105.50 -3.40 108.90 2045 ---- ---- ---- ---- 108.00 -3.40 111.40 2050 ---- ---- ---- ---- 110.60 -3.50 114.10 2055 ---- ---- ---- ---- 113.20 -3.50 116.70 2060 ---- ---- ---- ---- 115.90 -3.50 119.40 2065 ---- ---- ---- ---- 118.60 -3.60 122.20 2070 ---- ---- ---- ---- 121.30 -3.60 124.90 2075 ---- ---- ---- ---- 124.10 -3.70 127.80 2080 ---- ---- ---- ---- 126.90 -3.70 130.60 2085 ---- ---- ---- ---- 129.70 -3.80 133.50 2090 ---- ---- ---- ---- 132.60 -3.90 136.50 2095 ---- ---- ---- ---- 135.60 -3.80 139.40 2100 ---- ---- ---- ---- 138.50 -3.90 142.40 2105 ---- ---- ---- ---- 141.50 -4.00 145.50 2110 ---- ---- ---- ---- 144.60 -4.00 148.60 2115 ---- ---- ---- ---- 147.70 -4.00 151.70 2120 ---- ---- ---- ---- 150.80 -4.10 154.90 2125 ---- ---- ---- ---- 153.90 -4.20 158.10 2130 ---- ---- ---- ---- 157.10 -4.20 161.30 2135 ---- ---- ---- ---- 160.30 -4.20 164.50 2140 ---- ---- ---- ---- 163.60 -4.20 167.80 2145 ---- ---- ---- ---- 166.80 -4.30 171.10 2150 ---- ---- ---- ---- 170.10 -4.40 174.50 2155 ---- ---- ---- ---- 173.50 -4.40 177.90 2160 ---- ---- ---- ---- 176.80 -4.50 181.30 2165 ---- ---- ---- ---- 180.20 -4.50 184.70 2170 ---- ---- ---- ---- 183.70 -4.50 188.20 2175 ---- ---- ---- ---- 187.10 -4.60 191.70 2180 ---- ---- ---- ---- 190.60 -4.60 195.20 2185 ---- ---- ---- ---- 194.10 -4.60 198.70 2190 ---- ---- ---- ---- 197.60 -4.70 202.30 2195 ---- ---- ---- ---- 201.20 -4.70 205.90 2200 ---- ---- ---- ---- 204.70 -4.80 209.50 2205 ---- ---- ---- ---- 208.30 -4.80 213.10 2210 ---- ---- ---- ---- 212.00 -4.80 216.80 2215 ---- ---- ---- ---- 215.60 -4.90 220.50 2220 ---- ---- ---- ---- 219.30 -4.90 224.20 2225 ---- ---- ---- ---- 223.00 -4.90 227.90 2230 ---- ---- ---- ---- 226.70 -5.00 231.70 2235 ---- ---- ---- ---- 230.40 -5.00 235.40 2240 ---- ---- ---- ---- 234.20 -5.00 239.20 2245 ---- ---- ---- ---- 238.00 -5.00 243.00 2250 ---- ---- ---- ---- 241.80 -5.10 246.90 2255 ---- ---- ---- ---- 245.60 -5.10 250.70 2260 ---- ---- ---- ---- 249.40 -5.20 254.60 2265 ---- ---- ---- ---- 253.30 -5.20 258.50 2270 ---- ---- ---- ---- 257.20 -5.20 262.40 2275 ---- ---- ---- ---- 261.10 -5.30 266.40 2280 ---- ---- ---- ---- 265.00 -5.30 270.30 2285 ---- ---- ---- ---- 269.00 -5.30 274.30 2290 ---- ---- ---- ---- 272.90 -5.40 278.30 2295 ---- ---- ---- ---- 276.90 -5.40 282.30 2300 ---- ---- ---- ---- 280.90 -5.40 286.30 2305 ---- ---- ---- ---- 284.90 -5.50 290.40 2310 ---- ---- ---- ---- 288.90 -5.50 294.40 2315 ---- ---- ---- ---- 293.00 -5.50 298.50 2320 ---- ---- ---- ---- 297.00 -5.60 302.60 2325 ---- ---- ---- ---- 301.10 -5.60 306.70 2330 ---- ---- ---- ---- 305.20 -5.60 310.80 2335 ---- ---- ---- ---- 309.30 -5.60 314.90 2340 ---- ---- ---- ---- 313.40 -5.70 319.10 2345 ---- ---- ---- ---- 317.60 -5.60 323.20 2350 ---- ---- ---- ---- 321.70 -5.70 327.40 2355 ---- ---- ---- ---- 325.90 -5.70 331.60 2360 ---- ---- ---- ---- 330.00 -5.80 335.80 2365 ---- ---- ---- ---- 334.20 -5.80 340.00 2370 ---- ---- ---- ---- 338.40 -5.80 344.20 2375 ---- ---- ---- ---- 342.60 -5.80 348.40 2380 ---- ---- ---- ---- 346.80 -5.80 352.60 2385 ---- ---- ---- ---- 351.00 -5.90 356.90 2390 ---- ---- ---- ---- 355.20 -5.90 361.10 2400 ---- ---- ---- ---- 363.70 -6.00 369.70 2410 ---- ---- ---- ---- 372.20 -6.00 378.20 2420 ---- ---- ---- ---- 380.80 -6.00 386.80 2425 ---- ---- ---- ---- 385.10 -6.00 391.10 2430 ---- ---- ---- ---- 389.40 -6.10 395.50 2440 ---- ---- ---- ---- 398.00 -6.10 404.10 2450 ---- ---- ---- ---- 406.70 -6.20 412.90 2460 ---- ---- ---- ---- 415.40 -6.20 421.60 2470 ---- ---- ---- ---- 424.10 -6.30 430.40 2475 ---- ---- ---- ---- 428.50 -6.30 434.80 2480 ---- ---- ---- ---- 432.90 -6.30 439.20 2500 ---- ---- ---- ---- 450.60 -6.30 456.90 2525 ---- ---- ---- ---- 472.80 -6.50 479.30 2550 ---- ---- ---- ---- 495.30 -6.60 501.90 2575 ---- ---- ---- ---- 518.00 -6.70 524.70 2600 ---- ---- ---- ---- 540.90 -6.70 547.60 2625 ---- ---- ---- ---- 564.00 -6.80 570.80 2650 ---- ---- ---- ---- 587.30 -6.90 594.20 2675 ---- ---- ---- ---- 610.70 -7.00 617.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.90 -.30 4.20 1525 ---- ---- ---- ---- 4.80 -.30 5.10 1550 ---- ---- ---- ---- 5.80 -.30 6.10 1575 ---- ---- ---- ---- 6.90 -.40 7.30 1600 ---- ---- ---- ---- 8.30 -.40 8.70 1625 ---- ---- ---- ---- 9.90 -.50 10.40 1650 ---- ---- ---- ---- 11.70 -.50 12.20 1675 ---- ---- ---- ---- 13.70 -.70 14.40 1690 ---- ---- ---- ---- 15.10 -.80 15.90 1700 ---- ---- ---- ---- 16.10 -.80 16.90 1710 ---- ---- ---- ---- 17.10 -.90 18.00 1720 ---- ---- ---- ---- 18.20 -.90 19.10 1725 ---- ---- ---- ---- 18.80 -.90 19.70 1730 ---- ---- ---- ---- 19.40 -.90 20.30 1740 ---- ---- ---- ---- 20.60 -1.00 21.60 1750 ---- ---- ---- ---- 21.90 -1.00 22.90 1760 ---- ---- ---- ---- 23.20 -1.10 24.30 1770 ---- ---- ---- ---- 24.60 -1.10 25.70 1775 ---- ---- ---- ---- 25.30 -1.20 26.50 1780 ---- ---- ---- ---- 26.10 -1.10 27.20 1790 ---- ---- ---- ---- 27.60 -1.20 28.80 1795 ---- ---- ---- ---- 28.40 -1.20 29.60 1800 ---- ---- ---- ---- 29.20 -1.30 30.50 1805 ---- ---- ---- ---- 30.00 -1.30 31.30 1810 ---- ---- ---- ---- 30.90 -1.30 32.20 1815 ---- ---- ---- ---- 31.80 -1.30 33.10 1820 ---- ---- ---- ---- 32.70 -1.40 34.10 1825 ---- ---- ---- ---- 33.60 -1.40 35.00 1830 ---- ---- ---- ---- 34.50 -1.50 36.00 1835 ---- ---- ---- ---- 35.50 -1.50 37.00 1840 ---- ---- ---- ---- 36.50 -1.50 38.00 1845 ---- ---- ---- ---- 37.50 -1.50 39.00 1850 ---- ---- ---- ---- 38.50 -1.60 40.10 1855 ---- ---- ---- ---- 39.60 -1.60 41.20 1860 ---- ---- ---- ---- 40.60 -1.70 42.30 1865 ---- ---- ---- ---- 41.80 -1.70 43.50 1870 ---- ---- ---- ---- 42.90 -1.80 44.70 1875 ---- ---- ---- ---- 44.10 -1.80 45.90 1880 ---- ---- ---- ---- 45.30 -1.80 47.10 1885 ---- ---- ---- ---- 46.50 -1.90 48.40 1890 ---- ---- ---- ---- 47.80 -1.90 49.70 1895 ---- ---- ---- ---- 49.10 -1.90 51.00 1900 ---- ---- ---- ---- 50.50 -1.90 52.40 1905 ---- ---- ---- ---- 51.80 -2.00 53.80 1910 ---- ---- ---- ---- 53.20 -2.10 55.30 1915 ---- ---- ---- ---- 54.70 -2.10 56.80 1920 ---- ---- ---- ---- 56.20 -2.10 58.30 1925 ---- ---- ---- ---- 57.70 -2.20 59.90 1930 ---- ---- ---- ---- 59.20 -2.30 61.50 1935 ---- ---- ---- ---- 60.80 -2.30 63.10 1940 ---- ---- ---- ---- 62.50 -2.30 64.80 1945 ---- ---- ---- ---- 64.10 -2.40 66.50 1950 ---- ---- ---- ---- 65.80 -2.40 68.20 1955 ---- ---- ---- ---- 67.60 -2.40 70.00 1960 ---- ---- ---- ---- 69.40 -2.40 71.80 1965 ---- ---- ---- ---- 71.20 -2.50 73.70 1970 ---- ---- ---- ---- 73.00 -2.60 75.60 1975 ---- ---- ---- ---- 74.90 -2.60 77.50 1980 ---- ---- ---- ---- 76.90 -2.60 79.50 1985 ---- ---- ---- ---- 78.80 -2.70 81.50 1990 ---- ---- ---- ---- 80.80 -2.80 83.60 1995 ---- ---- ---- ---- 82.90 -2.80 85.70 2000 ---- ---- ---- ---- 85.00 -2.80 87.80 2005 ---- ---- ---- ---- 87.10 -2.90 90.00 2010 ---- ---- ---- ---- 89.30 -2.90 92.20 2015 ---- ---- ---- ---- 91.40 -3.00 94.40 2020 ---- ---- ---- ---- 93.70 -3.00 96.70 2025 ---- ---- ---- ---- 96.00 -3.00 99.00 2030 ---- ---- ---- ---- 98.30 -3.10 101.40 2035 ---- ---- ---- ---- 100.60 -3.20 103.80 2040 ---- ---- ---- ---- 103.00 -3.20 106.20 2045 ---- ---- ---- ---- 105.40 -3.30 108.70 2050 ---- ---- ---- ---- 107.90 -3.30 111.20 2055 ---- ---- ---- ---- 110.40 -3.40 113.80 2060 ---- ---- ---- ---- 113.00 -3.30 116.30 2065 ---- ---- ---- ---- 115.50 -3.50 119.00 2070 ---- ---- ---- ---- 118.20 -3.40 121.60 2075 ---- ---- ---- ---- 120.80 -3.60 124.40 2080 ---- ---- ---- ---- 123.50 -3.60 127.10 2085 ---- ---- ---- ---- 126.30 -3.60 129.90 2090 ---- ---- ---- ---- 129.10 -3.60 132.70 2095 ---- ---- ---- ---- 131.90 -3.70 135.60 2100 ---- ---- ---- ---- 134.70 -3.80 138.50 2105 ---- ---- ---- ---- 137.60 -3.80 141.40 2110 ---- ---- ---- ---- 140.50 -3.90 144.40 2115 ---- ---- ---- ---- 143.50 -3.90 147.40 2120 ---- ---- ---- ---- 146.50 -3.90 150.40 2125 ---- ---- ---- ---- 149.50 -4.00 153.50 2130 ---- ---- ---- ---- 152.60 -4.00 156.60 2135 ---- ---- ---- ---- 155.70 -4.10 159.80 2140 ---- ---- ---- ---- 158.80 -4.10 162.90 2145 ---- ---- ---- ---- 162.00 -4.10 166.10 2150 ---- ---- ---- ---- 165.20 -4.20 169.40 630 2155 ---- ---- ---- ---- 168.40 -4.30 172.70 2160 ---- ---- ---- ---- 171.70 -4.30 176.00 2165 ---- ---- ---- ---- 175.00 -4.30 179.30 2170 ---- ---- ---- ---- 178.30 -4.40 182.70 2175 ---- ---- ---- ---- 181.70 -4.30 186.00 2180 ---- ---- ---- ---- 185.00 -4.50 189.50 2185 ---- ---- ---- ---- 188.50 -4.40 192.90 2190 ---- ---- ---- ---- 191.90 -4.50 196.40 2195 ---- ---- ---- ---- 195.40 -4.50 199.90 2200 ---- ---- ---- ---- 198.80 -4.60 203.40 2205 ---- ---- ---- ---- 202.40 -4.60 207.00 2210 ---- ---- ---- ---- 205.90 -4.60 210.50 2215 ---- ---- ---- ---- 209.50 -4.60 214.10 2220 ---- ---- ---- ---- 213.00 -4.70 217.70 2225 ---- ---- ---- ---- 216.60 -4.80 221.40 2230 ---- ---- ---- ---- 220.30 -4.80 225.10 2235 ---- ---- ---- ---- 223.90 -4.90 228.80 2240 ---- ---- ---- ---- 227.60 -4.90 232.50 2245 ---- ---- ---- ---- 231.30 -4.90 236.20 2250 ---- ---- ---- ---- 235.00 -5.00 240.00 2255 ---- ---- ---- ---- 238.80 -4.90 243.70 2260 ---- ---- ---- ---- 242.50 -5.00 247.50 2265 ---- ---- ---- ---- 246.30 -5.00 251.30 2270 ---- ---- ---- ---- 250.10 -5.10 255.20 2275 ---- ---- ---- ---- 254.00 -5.00 259.00 2280 ---- ---- ---- ---- 257.80 -5.10 262.90 2285 ---- ---- ---- ---- 261.70 -5.10 266.80 2290 ---- ---- ---- ---- 265.50 -5.20 270.70 2295 ---- ---- ---- ---- 269.40 -5.20 274.60 2300 ---- ---- ---- ---- 273.30 -5.30 278.60 2305 ---- ---- ---- ---- 277.30 -5.20 282.50 2310 ---- ---- ---- ---- 281.20 -5.30 286.50 2315 ---- ---- ---- ---- 285.20 -5.30 290.50 2320 ---- ---- ---- ---- 289.20 -5.30 294.50 2325 ---- ---- ---- ---- 293.20 -5.30 298.50 2330 ---- ---- ---- ---- 297.20 -5.40 302.60 2335 ---- ---- ---- ---- 301.20 -5.40 306.60 2340 ---- ---- ---- ---- 305.20 -5.50 310.70 2345 ---- ---- ---- ---- 309.30 -5.50 314.80 2350 ---- ---- ---- ---- 313.40 -5.50 318.90 2355 ---- ---- ---- ---- 317.40 -5.60 323.00 2360 ---- ---- ---- ---- 321.50 -5.60 327.10 2365 ---- ---- ---- ---- 325.60 -5.60 331.20 2370 ---- ---- ---- ---- 329.80 -5.60 335.40 2375 ---- ---- ---- ---- 333.90 -5.70 339.60 2380 ---- ---- ---- ---- 338.10 -5.60 343.70 2385 ---- ---- ---- ---- 342.20 -5.70 347.90 2390 ---- ---- ---- ---- 346.40 -5.70 352.10 2395 ---- ---- ---- ---- 350.60 -5.70 356.30 2400 ---- ---- ---- ---- 354.80 -5.80 360.60 2410 ---- ---- ---- ---- 363.30 -5.80 369.10 2420 ---- ---- ---- ---- 371.70 -5.90 377.60 2425 ---- ---- ---- ---- 376.00 -5.90 381.90 2430 ---- ---- ---- ---- 380.30 -5.90 386.20 2440 ---- ---- ---- ---- 388.90 -5.90 394.80 2450 ---- ---- ---- ---- 397.50 -6.00 403.50 2460 ---- ---- ---- ---- 406.20 -6.00 412.20 2470 ---- ---- ---- ---- 414.90 -6.00 420.90 2475 ---- ---- ---- ---- 419.20 -6.10 425.30 2480 ---- ---- ---- ---- 423.60 -6.10 429.70 2490 ---- ---- ---- ---- 432.40 -6.20 438.60 2500 ---- ---- ---- ---- 441.20 -6.20 447.40 2525 ---- ---- ---- ---- 463.50 -6.20 469.70 2550 ---- ---- ---- ---- 485.90 -6.40 492.30 2575 ---- ---- ---- ---- 508.50 -6.50 515.00 2600 ---- ---- ---- ---- 531.40 -6.50 537.90 2625 ---- ---- ---- ---- 554.30 -6.60 560.90 2650 ---- ---- ---- ---- 577.50 -6.70 584.20 2675 ---- ---- ---- ---- 600.80 -6.70 607.50 2700 ---- ---- ---- ---- 624.20 -6.80 631.00 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 -.10 .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 ---- ---- ---- ---- .50 -.10 .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 ---- ---- ---- ---- .80 -.10 .90 1290 ---- ---- ---- ---- .90 .00 .90 1295 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- .90 -.10 1.00 1305 ---- ---- ---- ---- 1.00 -.10 1.10 1310 ---- ---- ---- ---- 1.00 -.10 1.10 1315 ---- ---- ---- ---- 1.10 -.10 1.20 1320 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.30 -.10 1.40 1340 ---- ---- ---- ---- 1.30 -.10 1.40 1345 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1355 ---- ---- ---- ---- 1.50 -.10 1.60 1360 ---- ---- ---- ---- 1.60 -.10 1.70 1365 ---- ---- ---- ---- 1.70 -.10 1.80 1370 ---- ---- ---- ---- 1.70 -.10 1.80 1375 ---- ---- ---- ---- 1.80 -.10 1.90 1380 ---- ---- ---- ---- 1.90 -.10 2.00 1385 ---- ---- ---- ---- 2.00 -.10 2.10 1390 ---- ---- ---- ---- 2.10 -.10 2.20 1395 ---- ---- ---- ---- 2.10 -.20 2.30 1400 ---- ---- ---- ---- 2.20 -.20 2.40 1405 ---- ---- ---- ---- 2.30 -.20 2.50 1410 ---- ---- ---- ---- 2.40 -.20 2.60 1415 ---- ---- ---- ---- 2.50 -.20 2.70 1420 ---- ---- ---- ---- 2.60 -.20 2.80 1425 ---- ---- ---- ---- 2.70 -.20 2.90 1430 ---- ---- ---- ---- 2.80 -.20 3.00 1435 ---- ---- ---- ---- 2.90 -.20 3.10 1440 ---- ---- ---- ---- 3.10 -.10 3.20 1445 ---- ---- ---- ---- 3.20 -.20 3.40 1450 ---- ---- ---- ---- 3.30 -.20 3.50 1455 ---- ---- ---- ---- 3.40 -.20 3.60 1460 ---- ---- ---- ---- 3.60 -.20 3.80 1465 ---- ---- ---- ---- 3.70 -.20 3.90 1470 ---- ---- ---- ---- 3.90 -.20 4.10 1475 ---- ---- ---- ---- 4.00 -.20 4.20 1480 ---- ---- ---- ---- 4.20 -.20 4.40 1485 ---- ---- ---- ---- 4.30 -.20 4.50 1490 ---- ---- ---- ---- 4.50 -.20 4.70 1495 ---- ---- ---- ---- 4.60 -.30 4.90 1500 ---- ---- ---- ---- 4.80 -.30 5.10 1505 ---- ---- ---- ---- 5.00 -.30 5.30 1510 ---- ---- ---- ---- 5.20 -.30 5.50 1515 ---- ---- ---- ---- 5.40 -.30 5.70 1520 ---- ---- ---- ---- 5.60 -.30 5.90 1525 ---- ---- ---- ---- 5.80 -.30 6.10 1530 ---- ---- ---- ---- 6.00 -.30 6.30 1535 ---- ---- ---- ---- 6.20 -.30 6.50 1540 ---- ---- ---- ---- 6.40 -.30 6.70 1545 ---- ---- ---- ---- 6.60 -.40 7.00 1550 ---- ---- ---- ---- 6.90 -.30 7.20 35 1555 ---- ---- ---- ---- 7.10 -.40 7.50 1560 ---- ---- ---- ---- 7.40 -.30 7.70 1565 ---- ---- ---- ---- 7.60 -.40 8.00 1570 ---- ---- ---- ---- 7.90 -.40 8.30 1575 ---- ---- ---- ---- 8.20 -.40 8.60 1580 ---- ---- ---- ---- 8.40 -.50 8.90 1585 ---- ---- ---- ---- 8.70 -.50 9.20 1590 ---- ---- ---- ---- 9.00 -.50 9.50 1595 ---- ---- ---- ---- 9.30 -.50 9.80 1600 ---- ---- ---- ---- 9.60 -.50 10.10 1605 ---- ---- ---- ---- 10.00 -.50 10.50 1610 ---- ---- ---- ---- 10.30 -.50 10.80 1615 ---- ---- ---- ---- 10.60 -.60 11.20 1620 ---- ---- ---- ---- 11.00 -.50 11.50 1625 ---- ---- ---- ---- 11.30 -.60 11.90 1630 ---- ---- ---- ---- 11.70 -.60 12.30 1635 ---- ---- ---- ---- 12.10 -.60 12.70 1640 ---- ---- ---- ---- 12.50 -.60 13.10 1645 ---- ---- ---- ---- 12.90 -.60 13.50 1650 ---- ---- ---- ---- 13.30 -.60 13.90 1655 ---- ---- ---- ---- 13.70 -.70 14.40 1660 ---- ---- ---- ---- 14.10 -.70 14.80 1665 ---- ---- ---- ---- 14.60 -.70 15.30 1670 ---- ---- ---- ---- 15.00 -.70 15.70 1675 ---- ---- ---- ---- 15.50 -.70 16.20 1680 ---- ---- ---- ---- 16.00 -.70 16.70 1685 ---- ---- ---- ---- 16.50 -.70 17.20 1690 ---- ---- ---- ---- 17.00 -.80 17.80 1695 ---- ---- ---- ---- 17.50 -.80 18.30 1700 ---- ---- ---- ---- 18.00 -.80 18.80 100 1705 ---- ---- ---- ---- 18.60 -.80 19.40 1710 ---- ---- ---- ---- 19.10 -.90 20.00 1715 ---- ---- ---- ---- 19.70 -.90 20.60 1720 ---- ---- ---- ---- 20.30 -.90 21.20 1725 ---- ---- ---- ---- 20.90 -.90 21.80 1730 ---- ---- ---- ---- 21.50 -.90 22.40 1735 ---- ---- ---- ---- 22.10 -1.00 23.10 1740 ---- ---- ---- ---- 22.70 -1.00 23.70 1745 ---- ---- ---- ---- 23.40 -1.00 24.40 1750 ---- ---- ---- ---- 24.10 -1.00 25.10 1755 ---- ---- ---- ---- 24.70 -1.10 25.80 1760 ---- ---- ---- ---- 25.40 -1.10 26.50 1765 ---- ---- ---- ---- 26.20 -1.10 27.30 1770 ---- ---- ---- ---- 26.90 -1.20 28.10 1775 ---- ---- ---- ---- 27.60 -1.20 28.80 1780 ---- ---- ---- ---- 28.40 -1.20 29.60 1785 ---- ---- ---- ---- 29.20 -1.20 30.40 1790 ---- ---- ---- ---- 30.00 -1.30 31.30 1795 ---- ---- ---- ---- 30.80 -1.30 32.10 1800 ---- ---- ---- ---- 31.60 -1.40 33.00 750 1805 ---- ---- ---- ---- 32.50 -1.40 33.90 1810 ---- ---- ---- ---- 33.40 -1.40 34.80 1815 ---- ---- ---- ---- 34.30 -1.40 35.70 1820 ---- ---- ---- ---- 35.20 -1.40 36.60 1825 ---- ---- ---- ---- 36.10 -1.50 37.60 150 1830 ---- ---- ---- ---- 37.10 -1.50 38.60 1835 ---- ---- ---- ---- 38.10 -1.50 39.60 1840 ---- ---- ---- ---- 39.10 -1.50 40.60 1845 ---- ---- ---- ---- 40.10 -1.60 41.70 1850 ---- ---- ---- ---- 41.20 -1.60 42.80 1855 ---- ---- ---- ---- 42.30 -1.60 43.90 1860 ---- ---- ---- ---- 43.40 -1.70 45.10 1865 ---- ---- ---- ---- 44.50 -1.70 46.20 1870 ---- ---- ---- ---- 45.70 -1.80 47.50 1875 ---- ---- ---- ---- 46.90 -1.80 48.70 1880 ---- ---- ---- ---- 48.10 -1.90 50.00 1885 ---- ---- ---- ---- 49.40 -1.90 51.30 1890 ---- ---- ---- ---- 50.70 -1.90 52.60 1895 ---- ---- ---- ---- 52.00 -2.00 54.00 1900 ---- ---- ---- ---- 53.40 -2.00 55.40 1905 ---- ---- ---- ---- 54.80 -2.00 56.80 1910 ---- ---- ---- ---- 56.20 -2.10 58.30 1915 ---- ---- ---- ---- 57.70 -2.10 59.80 1920 ---- ---- ---- ---- 59.20 -2.20 61.40 1925 ---- ---- ---- ---- 60.80 -2.20 63.00 1930 ---- ---- ---- ---- 62.30 -2.30 64.60 1935 ---- ---- ---- ---- 64.00 -2.20 66.20 1940 ---- ---- ---- ---- 65.60 -2.30 67.90 1945 ---- ---- ---- ---- 67.30 -2.40 69.70 1950 ---- ---- ---- ---- 69.00 -2.40 71.40 1955 ---- ---- ---- ---- 70.80 -2.40 73.20 1960 ---- ---- ---- ---- 72.60 -2.50 75.10 1965 ---- ---- ---- ---- 74.40 -2.50 76.90 1970 ---- ---- ---- ---- 76.30 -2.50 78.80 1975 ---- ---- ---- ---- 78.20 -2.60 80.80 1980 ---- ---- ---- ---- 80.10 -2.70 82.80 1985 ---- ---- ---- ---- 82.10 -2.70 84.80 1990 ---- ---- ---- ---- 84.20 -2.70 86.90 1995 ---- ---- ---- ---- 86.20 -2.80 89.00 2000 ---- ---- ---- ---- 88.40 -2.80 91.20 3 2005 ---- ---- ---- ---- 90.50 -2.90 93.40 2010 ---- ---- ---- ---- 92.80 -2.90 95.70 2015 ---- ---- ---- ---- 95.00 -3.00 98.00 2020 ---- ---- ---- ---- 97.40 -3.00 100.40 2025 ---- ---- ---- ---- 99.70 -3.10 102.80 2030 ---- ---- ---- ---- 102.20 -3.10 105.30 2035 ---- ---- ---- ---- 104.70 -3.10 107.80 2040 ---- ---- ---- ---- 107.20 -3.20 110.40 2045 ---- ---- ---- ---- 109.90 -3.20 113.10 2050 ---- ---- ---- ---- 112.50 -3.30 115.80 2055 ---- ---- ---- ---- 115.30 -3.30 118.60 2060 ---- ---- ---- ---- 118.10 -3.30 121.40 2065 ---- ---- ---- ---- 120.90 -3.40 124.30 2070 ---- ---- ---- ---- 123.80 -3.50 127.30 2075 ---- ---- ---- ---- 126.80 -3.50 130.30 2080 ---- ---- ---- ---- 129.70 -3.60 133.30 2085 ---- ---- ---- ---- 132.70 -3.60 136.30 2090 ---- ---- ---- ---- 135.80 -3.60 139.40 2095 ---- ---- ---- ---- 138.80 -3.70 142.50 2100 ---- ---- ---- ---- 141.90 -3.80 145.70 200 2105 ---- ---- ---- ---- 145.00 -3.80 148.80 2110 ---- ---- ---- ---- 148.20 -3.80 152.00 2115 ---- ---- ---- ---- 151.30 -3.80 155.10 2120 ---- ---- ---- ---- 154.40 -3.90 158.30 2125 ---- ---- ---- ---- 157.60 -3.90 161.50 2130 ---- ---- ---- ---- 160.80 -3.90 164.70 2135 ---- ---- ---- ---- 164.00 -4.00 168.00 2140 ---- ---- ---- ---- 167.20 -4.00 171.20 2145 ---- ---- ---- ---- 170.40 -4.10 174.50 2150 ---- ---- ---- ---- 173.70 -4.10 177.80 600 2155 ---- ---- ---- ---- 176.90 -4.20 181.10 2160 ---- ---- ---- ---- 180.20 -4.20 184.40 2165 ---- ---- ---- ---- 183.50 -4.20 187.70 2170 ---- ---- ---- ---- 186.80 -4.30 191.10 2175 ---- ---- ---- ---- 190.20 -4.20 194.40 2180 ---- ---- ---- ---- 193.50 -4.30 197.80 2185 ---- ---- ---- ---- 196.90 -4.30 201.20 2190 ---- ---- ---- ---- 200.20 -4.40 204.60 2195 ---- ---- ---- ---- 203.60 -4.40 208.00 2200 ---- ---- ---- ---- 207.00 -4.50 211.50 2205 ---- ---- ---- ---- 210.40 -4.50 214.90 2210 ---- ---- ---- ---- 213.90 -4.50 218.40 2215 ---- ---- ---- ---- 217.30 -4.60 221.90 2220 ---- ---- ---- ---- 220.80 -4.60 225.40 2225 ---- ---- ---- ---- 224.30 -4.60 228.90 2230 ---- ---- ---- ---- 227.80 -4.60 232.40 2235 ---- ---- ---- ---- 231.30 -4.70 236.00 2240 ---- ---- ---- ---- 234.90 -4.70 239.60 2245 ---- ---- ---- ---- 238.40 -4.70 243.10 2250 ---- ---- ---- ---- 242.00 -4.70 246.70 2255 ---- ---- ---- ---- 245.60 -4.80 250.40 2260 ---- ---- ---- ---- 249.20 -4.80 254.00 2265 ---- ---- ---- ---- 252.80 -4.90 257.70 2270 ---- ---- ---- ---- 256.40 -4.90 261.30 2275 ---- ---- ---- ---- 260.10 -4.90 265.00 2280 ---- ---- ---- ---- 263.80 -4.90 268.70 2285 ---- ---- ---- ---- 267.50 -5.00 272.50 2290 ---- ---- ---- ---- 271.20 -5.00 276.20 2295 ---- ---- ---- ---- 274.90 -5.10 280.00 2300 ---- ---- ---- ---- 278.60 -5.10 283.70 2305 ---- ---- ---- ---- 282.40 -5.10 287.50 2310 ---- ---- ---- ---- 286.20 -5.10 291.30 2315 ---- ---- ---- ---- 290.00 -5.20 295.20 2320 ---- ---- ---- ---- 293.80 -5.20 299.00 2325 ---- ---- ---- ---- 297.60 -5.30 302.90 2330 ---- ---- ---- ---- 301.50 -5.30 306.80 2335 ---- ---- ---- ---- 305.30 -5.40 310.70 2340 ---- ---- ---- ---- 309.20 -5.40 314.60 2345 ---- ---- ---- ---- 313.10 -5.40 318.50 2350 ---- ---- ---- ---- 317.10 -5.40 322.50 2355 ---- ---- ---- ---- 321.00 -5.50 326.50 2360 ---- ---- ---- ---- 325.00 -5.50 330.50 2365 ---- ---- ---- ---- 328.90 -5.60 334.50 2370 ---- ---- ---- ---- 332.90 -5.60 338.50 2375 ---- ---- ---- ---- 336.90 -5.60 342.50 2380 ---- ---- ---- ---- 341.00 -5.60 346.60 2385 ---- ---- ---- ---- 345.00 -5.70 350.70 2390 ---- ---- ---- ---- 349.10 -5.70 354.80 2395 ---- ---- ---- ---- 353.10 -5.80 358.90 2400 ---- ---- ---- ---- 357.20 -5.80 363.00 2410 ---- ---- ---- ---- 365.40 -5.90 371.30 2420 ---- ---- ---- ---- 373.70 -6.00 379.70 2425 ---- ---- ---- ---- 377.90 -6.00 383.90 2430 ---- ---- ---- ---- 382.10 -6.00 388.10 2440 ---- ---- ---- ---- 390.50 -6.10 396.60 2450 ---- ---- ---- ---- 398.90 -6.20 405.10 2460 ---- ---- ---- ---- 407.40 -6.30 413.70 2470 ---- ---- ---- ---- 416.00 -6.30 422.30 2475 ---- ---- ---- ---- 420.30 -6.30 426.60 2480 ---- ---- ---- ---- 424.60 -6.40 431.00 2490 ---- ---- ---- ---- 433.20 -6.50 439.70 2500 ---- ---- ---- ---- 441.90 -6.60 448.50 2525 ---- ---- ---- ---- 463.90 -6.70 470.60 2550 ---- ---- ---- ---- 486.10 -6.90 493.00 2575 ---- ---- ---- ---- 508.50 -7.10 515.60 2600 ---- ---- ---- ---- 531.20 -7.20 538.40 2625 ---- ---- ---- ---- 554.10 -7.30 561.40 2650 ---- ---- ---- ---- 577.10 -7.50 584.60 2675 ---- ---- ---- ---- 600.30 -7.60 607.90 2700 ---- ---- ---- ---- 623.70 -7.70 631.40 3000 ---- ---- ---- ---- 913.30 -8.00 921.30 3450 ---- ---- ---- ---- 1362.20 -7.70 1369.90 3475 ---- ---- ---- ---- 1387.20 -7.70 1394.90 3500 ---- ---- ---- ---- 1412.20 -7.70 1419.90 4000 ---- ---- ---- ---- 1912.20 -7.70 1919.90 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 10.10 -.50 10.60 1625 ---- ---- ---- ---- 11.90 -.50 12.40 1650 ---- ---- ---- ---- 13.90 -.60 14.50 1675 ---- ---- ---- ---- 16.10 -.70 16.80 1700 ---- ---- ---- ---- 18.60 -.90 19.50 1725 ---- ---- ---- ---- 21.50 -.90 22.40 1750 ---- ---- ---- ---- 24.70 -1.00 25.70 1775 ---- ---- ---- ---- 28.20 -1.20 29.40 1780 ---- ---- ---- ---- 29.00 -1.20 30.20 1790 ---- ---- ---- ---- 30.60 -1.20 31.80 1800 ---- ---- ---- ---- 32.20 -1.30 33.50 1810 ---- ---- ---- ---- 33.90 -1.40 35.30 1820 ---- ---- ---- ---- 35.70 -1.40 37.10 1825 ---- ---- ---- ---- 36.60 -1.40 38.00 1830 ---- ---- ---- ---- 37.60 -1.40 39.00 1840 ---- ---- ---- ---- 39.50 -1.50 41.00 1850 ---- ---- ---- ---- 41.50 -1.60 43.10 1860 ---- ---- ---- ---- 43.60 -1.70 45.30 1870 ---- ---- ---- ---- 45.80 -1.70 47.50 1875 ---- ---- ---- ---- 47.00 -1.70 48.70 1880 ---- ---- ---- ---- 48.20 -1.70 49.90 1885 ---- ---- ---- ---- 49.40 -1.80 51.20 1890 ---- ---- ---- ---- 50.60 -1.80 52.40 1895 ---- ---- ---- ---- 51.80 -1.90 53.70 1900 ---- ---- ---- ---- 53.10 -2.00 55.10 1905 ---- ---- ---- ---- 54.50 -1.90 56.40 1910 ---- ---- ---- ---- 55.80 -2.00 57.80 1915 ---- ---- ---- ---- 57.20 -2.00 59.20 1920 ---- ---- ---- ---- 58.60 -2.10 60.70 1925 ---- ---- ---- ---- 60.10 -2.10 62.20 1930 ---- ---- ---- ---- 61.60 -2.10 63.70 1935 ---- ---- ---- ---- 63.10 -2.20 65.30 1940 ---- ---- ---- ---- 64.70 -2.20 66.90 1945 ---- ---- ---- ---- 66.30 -2.20 68.50 1950 ---- ---- ---- ---- 67.90 -2.30 70.20 1955 ---- ---- ---- ---- 69.60 -2.30 71.90 1960 ---- ---- ---- ---- 71.30 -2.30 73.60 1965 ---- ---- ---- ---- 73.00 -2.40 75.40 1970 ---- ---- ---- ---- 74.80 -2.50 77.30 1975 ---- ---- ---- ---- 76.60 -2.50 79.10 1980 ---- ---- ---- ---- 78.50 -2.50 81.00 1985 ---- ---- ---- ---- 80.40 -2.50 82.90 1990 ---- ---- ---- ---- 82.30 -2.60 84.90 1995 ---- ---- ---- ---- 84.30 -2.60 86.90 2000 ---- ---- ---- ---- 86.30 -2.70 89.00 2005 ---- ---- ---- ---- 88.30 -2.80 91.10 2010 ---- ---- ---- ---- 90.40 -2.80 93.20 2015 ---- ---- ---- ---- 92.50 -2.80 95.30 2020 ---- ---- ---- ---- 94.60 -2.90 97.50 2025 ---- ---- ---- ---- 96.80 -2.90 99.70 2030 ---- ---- ---- ---- 99.00 -3.00 102.00 2035 ---- ---- ---- ---- 101.30 -3.00 104.30 2040 ---- ---- ---- ---- 103.60 -3.00 106.60 2045 ---- ---- ---- ---- 105.90 -3.10 109.00 2050 ---- ---- ---- ---- 108.30 -3.10 111.40 2055 ---- ---- ---- ---- 110.70 -3.20 113.90 2060 ---- ---- ---- ---- 113.10 -3.30 116.40 2065 ---- ---- ---- ---- 115.60 -3.30 118.90 2070 ---- ---- ---- ---- 118.10 -3.30 121.40 2075 ---- ---- ---- ---- 120.70 -3.30 124.00 2080 ---- ---- ---- ---- 123.30 -3.40 126.70 2085 ---- ---- ---- ---- 125.90 -3.40 129.30 2090 ---- ---- ---- ---- 128.60 -3.40 132.00 2095 ---- ---- ---- ---- 131.30 -3.50 134.80 2100 ---- ---- ---- ---- 134.00 -3.60 137.60 2105 ---- ---- ---- ---- 136.80 -3.60 140.40 2110 ---- ---- ---- ---- 139.60 -3.70 143.30 2115 ---- ---- ---- ---- 142.50 -3.60 146.10 2120 ---- ---- ---- ---- 145.30 -3.80 149.10 2125 ---- ---- ---- ---- 148.30 -3.70 152.00 2130 ---- ---- ---- ---- 151.20 -3.80 155.00 2135 ---- ---- ---- ---- 154.20 -3.90 158.10 2140 ---- ---- ---- ---- 157.20 -3.90 161.10 2145 ---- ---- ---- ---- 160.30 -3.90 164.20 2150 ---- ---- ---- ---- 163.40 -4.00 167.40 2155 ---- ---- ---- ---- 166.50 -4.00 170.50 2160 ---- ---- ---- ---- 169.70 -4.00 173.70 2165 ---- ---- ---- ---- 172.90 -4.00 176.90 2170 ---- ---- ---- ---- 176.10 -4.10 180.20 2175 ---- ---- ---- ---- 179.30 -4.20 183.50 2180 ---- ---- ---- ---- 182.60 -4.20 186.80 2185 ---- ---- ---- ---- 185.90 -4.20 190.10 2190 ---- ---- ---- ---- 189.20 -4.30 193.50 2195 ---- ---- ---- ---- 192.60 -4.30 196.90 2200 ---- ---- ---- ---- 196.00 -4.30 200.30 2205 ---- ---- ---- ---- 199.40 -4.40 203.80 2210 ---- ---- ---- ---- 202.80 -4.50 207.30 2215 ---- ---- ---- ---- 206.30 -4.50 210.80 2220 ---- ---- ---- ---- 209.80 -4.50 214.30 2225 ---- ---- ---- ---- 213.30 -4.60 217.90 2230 ---- ---- ---- ---- 216.90 -4.50 221.40 2235 ---- ---- ---- ---- 220.40 -4.60 225.00 2240 ---- ---- ---- ---- 224.00 -4.60 228.60 2245 ---- ---- ---- ---- 227.60 -4.70 232.30 2250 ---- ---- ---- ---- 231.30 -4.70 236.00 2255 ---- ---- ---- ---- 234.90 -4.70 239.60 2260 ---- ---- ---- ---- 238.60 -4.70 243.30 2265 ---- ---- ---- ---- 242.30 -4.80 247.10 2270 ---- ---- ---- ---- 246.00 -4.80 250.80 2275 ---- ---- ---- ---- 249.70 -4.90 254.60 2280 ---- ---- ---- ---- 253.50 -4.90 258.40 2285 ---- ---- ---- ---- 257.30 -4.90 262.20 2290 ---- ---- ---- ---- 261.10 -4.90 266.00 2295 ---- ---- ---- ---- 264.90 -4.90 269.80 2300 ---- ---- ---- ---- 268.70 -5.00 273.70 2305 ---- ---- ---- ---- 272.50 -5.10 277.60 2310 ---- ---- ---- ---- 276.40 -5.10 281.50 2315 ---- ---- ---- ---- 280.30 -5.10 285.40 2320 ---- ---- ---- ---- 284.20 -5.10 289.30 2325 ---- ---- ---- ---- 288.10 -5.10 293.20 2330 ---- ---- ---- ---- 292.00 -5.20 297.20 2335 ---- ---- ---- ---- 296.00 -5.20 301.20 2340 ---- ---- ---- ---- 299.90 -5.20 305.10 2345 ---- ---- ---- ---- 303.90 -5.20 309.10 2350 ---- ---- ---- ---- 307.90 -5.30 313.20 2355 ---- ---- ---- ---- 311.90 -5.30 317.20 2360 ---- ---- ---- ---- 315.90 -5.30 321.20 2365 ---- ---- ---- ---- 319.90 -5.40 325.30 2370 ---- ---- ---- ---- 324.00 -5.40 329.40 2375 ---- ---- ---- ---- 328.00 -5.40 333.40 2380 ---- ---- ---- ---- 332.10 -5.40 337.50 2385 ---- ---- ---- ---- 336.20 -5.50 341.70 2390 ---- ---- ---- ---- 340.30 -5.50 345.80 2395 ---- ---- ---- ---- 344.40 -5.50 349.90 2400 ---- ---- ---- ---- 348.50 -5.60 354.10 2405 ---- ---- ---- ---- 352.70 -5.50 358.20 2410 ---- ---- ---- ---- 356.80 -5.60 362.40 2420 ---- ---- ---- ---- 365.10 -5.70 370.80 2425 ---- ---- ---- ---- 369.30 -5.70 375.00 2430 ---- ---- ---- ---- 373.50 -5.70 379.20 2440 ---- ---- ---- ---- 382.00 -5.70 387.70 2450 ---- ---- ---- ---- 390.40 -5.80 396.20 2460 ---- ---- ---- ---- 399.00 -5.80 404.80 2470 ---- ---- ---- ---- 407.50 -5.90 413.40 2475 ---- ---- ---- ---- 411.80 -5.90 417.70 2480 ---- ---- ---- ---- 416.10 -5.90 422.00 2490 ---- ---- ---- ---- 424.80 -5.90 430.70 2500 ---- ---- ---- ---- 433.40 -6.00 439.40 2510 ---- ---- ---- ---- 442.20 -6.00 448.20 2525 ---- ---- ---- ---- 455.30 -6.10 461.40 2550 ---- ---- ---- ---- 477.40 -6.10 483.50 2575 ---- ---- ---- ---- 499.70 -6.20 505.90 2600 ---- ---- ---- ---- 522.10 -6.40 528.50 2625 ---- ---- ---- ---- 544.80 -6.40 551.20 2650 ---- ---- ---- ---- 567.60 -6.50 574.10 2675 ---- ---- ---- ---- 590.60 -6.50 597.10 2700 ---- ---- ---- ---- 613.70 -6.60 620.30 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 11.60 -.50 12.10 1625 ---- ---- ---- ---- 13.40 -.60 14.00 1650 ---- ---- ---- ---- 15.60 -.60 16.20 1675 ---- ---- ---- ---- 18.00 -.70 18.70 1700 ---- ---- ---- ---- 20.70 -.80 21.50 1725 ---- ---- ---- ---- 23.70 -.90 24.60 1750 ---- ---- ---- ---- 27.00 -1.10 28.10 1775 ---- ---- ---- ---- 30.80 -1.20 32.00 1780 ---- ---- ---- ---- 31.60 -1.20 32.80 1790 ---- ---- ---- ---- 33.20 -1.30 34.50 1800 ---- ---- ---- ---- 34.90 -1.30 36.20 1810 ---- ---- ---- ---- 36.70 -1.30 38.00 1820 ---- ---- ---- ---- 38.50 -1.40 39.90 1825 ---- ---- ---- ---- 39.40 -1.50 40.90 1830 ---- ---- ---- ---- 40.40 -1.50 41.90 1840 ---- ---- ---- ---- 42.40 -1.60 44.00 1850 ---- ---- ---- ---- 44.50 -1.60 46.10 1860 ---- ---- ---- ---- 46.70 -1.60 48.30 1870 ---- ---- ---- ---- 48.90 -1.80 50.70 1880 ---- ---- ---- ---- 51.30 -1.80 53.10 1885 ---- ---- ---- ---- 52.50 -1.90 54.40 1890 ---- ---- ---- ---- 53.80 -1.90 55.70 1895 ---- ---- ---- ---- 55.10 -1.90 57.00 1900 ---- ---- ---- ---- 56.40 -1.90 58.30 1905 ---- ---- ---- ---- 57.70 -2.00 59.70 1910 ---- ---- ---- ---- 59.10 -2.00 61.10 1915 ---- ---- ---- ---- 60.50 -2.10 62.60 1920 ---- ---- ---- ---- 62.00 -2.10 64.10 1925 ---- ---- ---- ---- 63.50 -2.10 65.60 1930 ---- ---- ---- ---- 65.00 -2.20 67.20 1935 ---- ---- ---- ---- 66.50 -2.20 68.70 1940 ---- ---- ---- ---- 68.10 -2.30 70.40 1945 ---- ---- ---- ---- 69.70 -2.30 72.00 1950 ---- ---- ---- ---- 71.40 -2.30 73.70 1955 ---- ---- ---- ---- 73.10 -2.40 75.50 1960 ---- ---- ---- ---- 74.80 -2.40 77.20 1965 ---- ---- ---- ---- 76.60 -2.40 79.00 1970 ---- ---- ---- ---- 78.40 -2.50 80.90 1975 ---- ---- ---- ---- 80.20 -2.60 82.80 1980 ---- ---- ---- ---- 82.10 -2.60 84.70 1985 ---- ---- ---- ---- 84.00 -2.60 86.60 1990 ---- ---- ---- ---- 86.00 -2.60 88.60 1995 ---- ---- ---- ---- 88.00 -2.70 90.70 2000 ---- ---- ---- ---- 90.00 -2.70 92.70 2005 ---- ---- ---- ---- 92.10 -2.70 94.80 2010 ---- ---- ---- ---- 94.20 -2.80 97.00 2015 ---- ---- ---- ---- 96.30 -2.80 99.10 2020 ---- ---- ---- ---- 98.40 -2.90 101.30 2025 ---- ---- ---- ---- 100.60 -3.00 103.60 2030 ---- ---- ---- ---- 102.90 -3.00 105.90 2035 ---- ---- ---- ---- 105.20 -3.00 108.20 2040 ---- ---- ---- ---- 107.50 -3.00 110.50 2045 ---- ---- ---- ---- 109.80 -3.10 112.90 2050 ---- ---- ---- ---- 112.20 -3.10 115.30 2055 ---- ---- ---- ---- 114.60 -3.20 117.80 2060 ---- ---- ---- ---- 117.10 -3.20 120.30 2065 ---- ---- ---- ---- 119.60 -3.20 122.80 2070 ---- ---- ---- ---- 122.10 -3.30 125.40 2075 ---- ---- ---- ---- 124.60 -3.40 128.00 2080 ---- ---- ---- ---- 127.20 -3.40 130.60 2085 ---- ---- ---- ---- 129.90 -3.40 133.30 2090 ---- ---- ---- ---- 132.60 -3.40 136.00 2095 ---- ---- ---- ---- 135.30 -3.50 138.80 2100 ---- ---- ---- ---- 138.00 -3.60 141.60 2105 ---- ---- ---- ---- 140.80 -3.60 144.40 2110 ---- ---- ---- ---- 143.60 -3.70 147.30 2115 ---- ---- ---- ---- 146.50 -3.70 150.20 2120 ---- ---- ---- ---- 149.40 -3.70 153.10 2125 ---- ---- ---- ---- 152.30 -3.80 156.10 2130 ---- ---- ---- ---- 155.30 -3.80 159.10 2135 ---- ---- ---- ---- 158.30 -3.80 162.10 2140 ---- ---- ---- ---- 161.30 -3.90 165.20 2145 ---- ---- ---- ---- 164.40 -3.90 168.30 2150 ---- ---- ---- ---- 167.50 -3.90 171.40 2155 ---- ---- ---- ---- 170.60 -4.00 174.60 2160 ---- ---- ---- ---- 173.70 -4.10 177.80 2165 ---- ---- ---- ---- 176.90 -4.10 181.00 2170 ---- ---- ---- ---- 180.10 -4.10 184.20 2175 ---- ---- ---- ---- 183.40 -4.10 187.50 2180 ---- ---- ---- ---- 186.70 -4.10 190.80 2185 ---- ---- ---- ---- 190.00 -4.20 194.20 2190 ---- ---- ---- ---- 193.30 -4.20 197.50 2195 ---- ---- ---- ---- 196.70 -4.20 200.90 2200 ---- ---- ---- ---- 200.00 -4.40 204.40 2205 ---- ---- ---- ---- 203.50 -4.30 207.80 2210 ---- ---- ---- ---- 206.90 -4.40 211.30 2215 ---- ---- ---- ---- 210.40 -4.40 214.80 2220 ---- ---- ---- ---- 213.80 -4.50 218.30 2225 ---- ---- ---- ---- 217.40 -4.40 221.80 2230 ---- ---- ---- ---- 220.90 -4.50 225.40 2235 ---- ---- ---- ---- 224.50 -4.50 229.00 2240 ---- ---- ---- ---- 228.00 -4.60 232.60 2245 ---- ---- ---- ---- 231.60 -4.60 236.20 2250 ---- ---- ---- ---- 235.30 -4.60 239.90 2255 ---- ---- ---- ---- 238.90 -4.70 243.60 2260 ---- ---- ---- ---- 242.60 -4.70 247.30 2265 ---- ---- ---- ---- 246.30 -4.70 251.00 2270 ---- ---- ---- ---- 250.00 -4.70 254.70 2275 ---- ---- ---- ---- 253.70 -4.80 258.50 2280 ---- ---- ---- ---- 257.40 -4.90 262.30 2285 ---- ---- ---- ---- 261.20 -4.90 266.10 2290 ---- ---- ---- ---- 265.00 -4.90 269.90 2295 ---- ---- ---- ---- 268.80 -4.90 273.70 2300 ---- ---- ---- ---- 272.60 -4.90 277.50 2305 ---- ---- ---- ---- 276.40 -5.00 281.40 2310 ---- ---- ---- ---- 280.30 -5.00 285.30 2315 ---- ---- ---- ---- 284.10 -5.10 289.20 2320 ---- ---- ---- ---- 288.00 -5.10 293.10 2325 ---- ---- ---- ---- 291.90 -5.10 297.00 2330 ---- ---- ---- ---- 295.80 -5.20 301.00 2335 ---- ---- ---- ---- 299.80 -5.10 304.90 2340 ---- ---- ---- ---- 303.70 -5.20 308.90 2345 ---- ---- ---- ---- 307.70 -5.20 312.90 2350 ---- ---- ---- ---- 311.70 -5.20 316.90 2360 ---- ---- ---- ---- 319.60 -5.30 324.90 2370 ---- ---- ---- ---- 327.70 -5.30 333.00 2380 ---- ---- ---- ---- 335.80 -5.40 341.20 2390 ---- ---- ---- ---- 343.90 -5.50 349.40 2400 ---- ---- ---- ---- 352.10 -5.50 357.60 2410 ---- ---- ---- ---- 360.40 -5.50 365.90 2420 ---- ---- ---- ---- 368.70 -5.60 374.30 2425 ---- ---- ---- ---- 372.90 -5.50 378.40 2430 ---- ---- ---- ---- 377.00 -5.70 382.70 2440 ---- ---- ---- ---- 385.40 -5.70 391.10 2450 ---- ---- ---- ---- 393.90 -5.70 399.60 2475 ---- ---- ---- ---- 415.20 -5.80 421.00 2500 ---- ---- ---- ---- 436.70 -5.90 442.60 2525 ---- ---- ---- ---- 458.50 -5.90 464.40 2550 ---- ---- ---- ---- 480.40 -6.10 486.50 2575 ---- ---- ---- ---- 502.60 -6.20 508.80 2600 ---- ---- ---- ---- 525.00 -6.20 531.20 2625 ---- ---- ---- ---- 547.60 -6.30 553.90 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 11.90 -.50 12.40 1625 ---- ---- ---- ---- 13.80 -.60 14.40 1650 ---- ---- ---- ---- 15.90 -.70 16.60 1675 ---- ---- ---- ---- 18.30 -.70 19.00 1700 ---- ---- ---- ---- 20.90 -.80 21.70 1725 ---- ---- ---- ---- 23.80 -1.00 24.80 1750 ---- ---- ---- ---- 27.10 -1.00 28.10 1775 ---- ---- ---- ---- 30.70 -1.20 31.90 1800 ---- ---- ---- ---- 34.70 -1.30 36.00 1810 ---- ---- ---- ---- 36.40 -1.30 37.70 1820 ---- ---- ---- ---- 38.20 -1.40 39.60 1825 ---- ---- ---- ---- 39.10 -1.40 40.50 1830 ---- ---- ---- ---- 40.00 -1.50 41.50 1840 ---- ---- ---- ---- 41.90 -1.50 43.40 1850 ---- ---- ---- ---- 43.90 -1.60 45.50 1860 ---- ---- ---- ---- 46.00 -1.60 47.60 1870 ---- ---- ---- ---- 48.10 -1.70 49.80 1880 ---- ---- ---- ---- 50.40 -1.70 52.10 1890 ---- ---- ---- ---- 52.70 -1.80 54.50 1900 ---- ---- ---- ---- 55.10 -1.90 57.00 1905 ---- ---- ---- ---- 56.40 -1.90 58.30 1910 ---- ---- ---- ---- 57.70 -1.90 59.60 1915 ---- ---- ---- ---- 59.00 -2.00 61.00 1920 ---- ---- ---- ---- 60.40 -1.90 62.30 1925 ---- ---- ---- ---- 61.70 -2.10 63.80 1930 ---- ---- ---- ---- 63.10 -2.10 65.20 1935 ---- ---- ---- ---- 64.60 -2.10 66.70 1940 ---- ---- ---- ---- 66.10 -2.10 68.20 1945 ---- ---- ---- ---- 67.60 -2.20 69.80 1950 ---- ---- ---- ---- 69.10 -2.20 71.30 1955 ---- ---- ---- ---- 70.70 -2.30 73.00 1960 ---- ---- ---- ---- 72.30 -2.30 74.60 1965 ---- ---- ---- ---- 74.00 -2.30 76.30 1970 ---- ---- ---- ---- 75.70 -2.30 78.00 1975 ---- ---- ---- ---- 77.40 -2.40 79.80 1980 ---- ---- ---- ---- 79.20 -2.40 81.60 1985 ---- ---- ---- ---- 80.90 -2.50 83.40 1990 ---- ---- ---- ---- 82.80 -2.50 85.30 1995 ---- ---- ---- ---- 84.60 -2.60 87.20 2000 ---- ---- ---- ---- 86.60 -2.50 89.10 2005 ---- ---- ---- ---- 88.50 -2.60 91.10 2010 ---- ---- ---- ---- 90.50 -2.60 93.10 2015 ---- ---- ---- ---- 92.50 -2.70 95.20 2020 ---- ---- ---- ---- 94.50 -2.80 97.30 2025 ---- ---- ---- ---- 96.60 -2.80 99.40 2030 ---- ---- ---- ---- 98.70 -2.90 101.60 2035 ---- ---- ---- ---- 100.90 -2.80 103.70 2040 ---- ---- ---- ---- 103.10 -2.90 106.00 2045 ---- ---- ---- ---- 105.30 -2.90 108.20 2050 ---- ---- ---- ---- 107.50 -3.00 110.50 2055 ---- ---- ---- ---- 109.80 -3.10 112.90 2060 ---- ---- ---- ---- 112.20 -3.00 115.20 2065 ---- ---- ---- ---- 114.50 -3.10 117.60 2070 ---- ---- ---- ---- 116.90 -3.20 120.10 2075 ---- ---- ---- ---- 119.30 -3.20 122.50 2080 ---- ---- ---- ---- 121.80 -3.20 125.00 2085 ---- ---- ---- ---- 124.30 -3.30 127.60 2090 ---- ---- ---- ---- 126.90 -3.30 130.20 2095 ---- ---- ---- ---- 129.40 -3.40 132.80 2100 ---- ---- ---- ---- 132.10 -3.30 135.40 2105 ---- ---- ---- ---- 134.70 -3.40 138.10 2110 ---- ---- ---- ---- 137.40 -3.50 140.90 2115 ---- ---- ---- ---- 140.10 -3.50 143.60 2120 ---- ---- ---- ---- 142.90 -3.50 146.40 2125 ---- ---- ---- ---- 145.70 -3.60 149.30 2130 ---- ---- ---- ---- 148.50 -3.70 152.20 2135 ---- ---- ---- ---- 151.40 -3.70 155.10 2140 ---- ---- ---- ---- 154.30 -3.70 158.00 2145 ---- ---- ---- ---- 157.30 -3.70 161.00 2150 ---- ---- ---- ---- 160.30 -3.70 164.00 2155 ---- ---- ---- ---- 163.30 -3.80 167.10 2160 ---- ---- ---- ---- 166.30 -3.90 170.20 2165 ---- ---- ---- ---- 169.40 -3.90 173.30 2170 ---- ---- ---- ---- 172.50 -3.90 176.40 2175 ---- ---- ---- ---- 175.60 -4.00 179.60 2180 ---- ---- ---- ---- 178.80 -4.00 182.80 2185 ---- ---- ---- ---- 182.00 -4.00 186.00 2190 ---- ---- ---- ---- 185.20 -4.10 189.30 2195 ---- ---- ---- ---- 188.50 -4.10 192.60 2200 ---- ---- ---- ---- 191.70 -4.20 195.90 2205 ---- ---- ---- ---- 195.00 -4.20 199.20 2210 ---- ---- ---- ---- 198.40 -4.20 202.60 2215 ---- ---- ---- ---- 201.70 -4.20 205.90 2220 ---- ---- ---- ---- 205.10 -4.30 209.40 2225 ---- ---- ---- ---- 208.50 -4.30 212.80 2230 ---- ---- ---- ---- 211.90 -4.30 216.20 2235 ---- ---- ---- ---- 215.30 -4.40 219.70 2240 ---- ---- ---- ---- 218.80 -4.40 223.20 2245 ---- ---- ---- ---- 222.30 -4.40 226.70 2250 ---- ---- ---- ---- 225.80 -4.40 230.20 2255 ---- ---- ---- ---- 229.30 -4.50 233.80 2260 ---- ---- ---- ---- 232.80 -4.50 237.30 2265 ---- ---- ---- ---- 236.40 -4.50 240.90 2270 ---- ---- ---- ---- 239.90 -4.60 244.50 2275 ---- ---- ---- ---- 243.50 -4.70 248.20 2280 ---- ---- ---- ---- 247.10 -4.70 251.80 2285 ---- ---- ---- ---- 250.80 -4.70 255.50 2290 ---- ---- ---- ---- 254.40 -4.70 259.10 2295 ---- ---- ---- ---- 258.10 -4.70 262.80 2300 ---- ---- ---- ---- 261.80 -4.80 266.60 2305 ---- ---- ---- ---- 265.50 -4.80 270.30 2310 ---- ---- ---- ---- 269.20 -4.80 274.00 2315 ---- ---- ---- ---- 272.90 -4.90 277.80 2320 ---- ---- ---- ---- 276.70 -4.90 281.60 2325 ---- ---- ---- ---- 280.50 -4.90 285.40 2330 ---- ---- ---- ---- 284.20 -5.00 289.20 2335 ---- ---- ---- ---- 288.00 -5.00 293.00 2340 ---- ---- ---- ---- 291.90 -5.00 296.90 2345 ---- ---- ---- ---- 295.70 -5.00 300.70 2350 ---- ---- ---- ---- 299.50 -5.10 304.60 2355 ---- ---- ---- ---- 303.40 -5.10 308.50 2360 ---- ---- ---- ---- 307.30 -5.10 312.40 2370 ---- ---- ---- ---- 315.10 -5.20 320.30 2380 ---- ---- ---- ---- 323.00 -5.20 328.20 2390 ---- ---- ---- ---- 330.90 -5.30 336.20 2400 ---- ---- ---- ---- 338.80 -5.40 344.20 2410 ---- ---- ---- ---- 346.90 -5.40 352.30 2420 ---- ---- ---- ---- 355.00 -5.40 360.40 2425 ---- ---- ---- ---- 359.00 -5.50 364.50 2430 ---- ---- ---- ---- 363.10 -5.50 368.60 2440 ---- ---- ---- ---- 371.30 -5.50 376.80 2450 ---- ---- ---- ---- 379.50 -5.60 385.10 2460 ---- ---- ---- ---- 387.80 -5.60 393.40 2475 ---- ---- ---- ---- 400.30 -5.70 406.00 2500 ---- ---- ---- ---- 421.30 -5.80 427.10 2525 ---- ---- ---- ---- 442.70 -5.80 448.50 2550 ---- ---- ---- ---- 464.20 -6.00 470.20 2575 ---- ---- ---- ---- 486.00 -6.10 492.10 2600 ---- ---- ---- ---- 508.00 -6.20 514.20 2625 ---- ---- ---- ---- 530.20 -6.30 536.50 2650 ---- ---- ---- ---- 552.60 -6.30 558.90 OG APR25 Gold Option PUT 1625 ---- ---- ---- ---- 14.90 -.60 15.50 1650 ---- ---- ---- ---- 17.20 -.70 17.90 1675 ---- ---- ---- ---- 19.70 -.70 20.40 1700 ---- ---- ---- ---- 22.40 -.90 23.30 1725 ---- ---- ---- ---- 25.50 -1.00 26.50 1750 ---- ---- ---- ---- 28.90 -1.10 30.00 1775 ---- ---- ---- ---- 32.70 -1.20 33.90 1800 ---- ---- ---- ---- 36.90 -1.30 38.20 1820 ---- ---- ---- ---- 40.50 -1.40 41.90 1825 ---- ---- ---- ---- 41.40 -1.50 42.90 1830 ---- ---- ---- ---- 42.40 -1.50 43.90 1840 ---- ---- ---- ---- 44.40 -1.50 45.90 1850 ---- ---- ---- ---- 46.40 -1.60 48.00 1860 ---- ---- ---- ---- 48.50 -1.70 50.20 1870 ---- ---- ---- ---- 50.70 -1.70 52.40 1880 ---- ---- ---- ---- 53.00 -1.80 54.80 1890 ---- ---- ---- ---- 55.40 -1.90 57.30 1900 ---- ---- ---- ---- 57.90 -1.90 59.80 1910 ---- ---- ---- ---- 60.50 -2.00 62.50 1915 ---- ---- ---- ---- 61.90 ---- ---- 1920 ---- ---- ---- ---- 63.20 -2.00 65.20 1925 ---- ---- ---- ---- 64.60 -2.10 66.70 1930 ---- ---- ---- ---- 66.00 -2.10 68.10 1935 ---- ---- ---- ---- 67.50 -2.10 69.60 1940 ---- ---- ---- ---- 69.00 -2.10 71.10 1945 ---- ---- ---- ---- 70.50 -2.20 72.70 1950 ---- ---- ---- ---- 72.10 -2.20 74.30 1955 ---- ---- ---- ---- 73.70 -2.20 75.90 1960 ---- ---- ---- ---- 75.30 -2.30 77.60 1965 ---- ---- ---- ---- 76.90 -2.40 79.30 1970 ---- ---- ---- ---- 78.60 -2.40 81.00 1975 ---- ---- ---- ---- 80.40 -2.40 82.80 1980 ---- ---- ---- ---- 82.10 -2.50 84.60 1985 ---- ---- ---- ---- 83.90 -2.50 86.40 1990 ---- ---- ---- ---- 85.80 -2.50 88.30 1995 ---- ---- ---- ---- 87.70 -2.50 90.20 2000 ---- ---- ---- ---- 89.60 -2.60 92.20 2005 ---- ---- ---- ---- 91.60 -2.60 94.20 2010 ---- ---- ---- ---- 93.60 -2.70 96.30 2015 ---- ---- ---- ---- 95.60 -2.70 98.30 2020 ---- ---- ---- ---- 97.70 -2.70 100.40 2025 ---- ---- ---- ---- 99.80 -2.80 102.60 2030 ---- ---- ---- ---- 101.90 -2.90 104.80 2035 ---- ---- ---- ---- 104.10 -2.90 107.00 2040 ---- ---- ---- ---- 106.30 -2.90 109.20 2045 ---- ---- ---- ---- 108.50 -3.00 111.50 2050 ---- ---- ---- ---- 110.80 -3.00 113.80 2055 ---- ---- ---- ---- 113.10 -3.00 116.10 2060 ---- ---- ---- ---- 115.40 -3.10 118.50 2065 ---- ---- ---- ---- 117.80 -3.10 120.90 2070 ---- ---- ---- ---- 120.20 -3.20 123.40 2075 ---- ---- ---- ---- 122.70 -3.10 125.80 2080 ---- ---- ---- ---- 125.10 -3.30 128.40 2085 ---- ---- ---- ---- 127.70 -3.20 130.90 2090 ---- ---- ---- ---- 130.20 -3.30 133.50 2095 ---- ---- ---- ---- 132.80 -3.30 136.10 2100 ---- ---- ---- ---- 135.40 -3.40 138.80 2105 ---- ---- ---- ---- 138.10 -3.40 141.50 2110 ---- ---- ---- ---- 140.80 -3.40 144.20 2115 ---- ---- ---- ---- 143.50 -3.50 147.00 2120 ---- ---- ---- ---- 146.30 -3.50 149.80 2125 ---- ---- ---- ---- 149.10 -3.50 152.60 2130 ---- ---- ---- ---- 151.90 -3.60 155.50 2135 ---- ---- ---- ---- 154.80 -3.60 158.40 2140 ---- ---- ---- ---- 157.70 -3.70 161.40 2145 ---- ---- ---- ---- 160.60 -3.80 164.40 2150 ---- ---- ---- ---- 163.60 -3.80 167.40 2155 ---- ---- ---- ---- 166.60 -3.80 170.40 2160 ---- ---- ---- ---- 169.70 -3.80 173.50 2165 ---- ---- ---- ---- 172.80 -3.80 176.60 2170 ---- ---- ---- ---- 175.90 -3.90 179.80 2175 ---- ---- ---- ---- 179.00 -3.90 182.90 2180 ---- ---- ---- ---- 182.20 -3.90 186.10 2185 ---- ---- ---- ---- 185.40 -4.00 189.40 2190 ---- ---- ---- ---- 188.60 -4.00 192.60 2195 ---- ---- ---- ---- 191.80 -4.10 195.90 2200 ---- ---- ---- ---- 195.10 -4.10 199.20 2205 ---- ---- ---- ---- 198.40 -4.10 202.50 2210 ---- ---- ---- ---- 201.70 -4.20 205.90 2215 ---- ---- ---- ---- 205.10 -4.20 209.30 2220 ---- ---- ---- ---- 208.40 -4.30 212.70 2225 ---- ---- ---- ---- 211.80 -4.30 216.10 2230 ---- ---- ---- ---- 215.20 -4.30 219.50 2235 ---- ---- ---- ---- 218.70 -4.30 223.00 2240 ---- ---- ---- ---- 222.10 -4.40 226.50 2245 ---- ---- ---- ---- 225.60 -4.40 230.00 2250 ---- ---- ---- ---- 229.10 -4.40 233.50 2255 ---- ---- ---- ---- 232.60 -4.50 237.10 2260 ---- ---- ---- ---- 236.10 -4.50 240.60 2265 ---- ---- ---- ---- 239.70 -4.50 244.20 2270 ---- ---- ---- ---- 243.20 -4.60 247.80 2275 ---- ---- ---- ---- 246.80 -4.60 251.40 2280 ---- ---- ---- ---- 250.40 -4.70 255.10 2285 ---- ---- ---- ---- 254.00 -4.70 258.70 2290 ---- ---- ---- ---- 257.70 -4.70 262.40 2295 ---- ---- ---- ---- 261.30 -4.80 266.10 2300 ---- ---- ---- ---- 265.00 -4.80 269.80 2305 ---- ---- ---- ---- 268.70 -4.80 273.50 2310 ---- ---- ---- ---- 272.40 -4.80 277.20 2315 ---- ---- ---- ---- 276.10 -4.90 281.00 2320 ---- ---- ---- ---- 279.90 -4.80 284.70 2325 ---- ---- ---- ---- 283.70 -4.80 288.50 2330 ---- ---- ---- ---- 287.40 -4.90 292.30 2335 ---- ---- ---- ---- 291.20 -5.00 296.20 2340 ---- ---- ---- ---- 295.00 -5.00 300.00 2345 ---- ---- ---- ---- 298.80 -5.00 303.80 2350 ---- ---- ---- ---- 302.70 -5.00 307.70 2355 ---- ---- ---- ---- 306.50 -5.10 311.60 2360 ---- ---- ---- ---- 310.40 -5.10 315.50 2370 ---- ---- ---- ---- 318.20 -5.10 323.30 2380 ---- ---- ---- ---- 326.00 -5.20 331.20 2390 ---- ---- ---- ---- 333.90 -5.20 339.10 2400 ---- ---- ---- ---- 341.90 -5.20 347.10 2410 ---- ---- ---- ---- 349.90 -5.30 355.20 2420 ---- ---- ---- ---- 357.90 -5.40 363.30 2425 ---- ---- ---- ---- 362.00 -5.40 367.40 2430 ---- ---- ---- ---- 366.00 -5.40 371.40 2440 ---- ---- ---- ---- 374.20 -5.40 379.60 2450 ---- ---- ---- ---- 382.40 -5.50 387.90 2475 ---- ---- ---- ---- 403.10 -5.60 408.70 2500 ---- ---- ---- ---- 424.00 -5.80 429.80 2525 ---- ---- ---- ---- 445.30 -5.80 451.10 2550 ---- ---- ---- ---- 466.80 -5.90 472.70 2575 ---- ---- ---- ---- 488.50 -6.00 494.50 2600 ---- ---- ---- ---- 510.40 -6.10 516.50 2625 ---- ---- ---- ---- 532.50 -6.20 538.70 2650 ---- ---- ---- ---- 554.80 -6.30 561.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .80 .00 .80 1175 ---- ---- ---- ---- 1.00 .00 1.00 1200 ---- ---- ---- ---- 1.20 .00 1.20 1220 ---- ---- ---- ---- 1.40 .00 1.40 1225 ---- ---- ---- ---- 1.40 -.10 1.50 1230 ---- ---- ---- ---- 1.50 .00 1.50 1240 ---- ---- ---- ---- 1.60 -.10 1.70 1250 ---- ---- ---- ---- 1.70 -.10 1.80 1260 ---- ---- ---- ---- 1.80 -.10 1.90 1270 ---- ---- ---- ---- 2.00 -.10 2.10 1275 ---- ---- ---- ---- 2.00 -.10 2.10 1280 ---- ---- ---- ---- 2.10 -.10 2.20 1290 ---- ---- ---- ---- 2.30 -.10 2.40 1300 ---- ---- ---- ---- 2.50 -.10 2.60 1310 ---- ---- ---- ---- 2.60 -.20 2.80 1315 ---- ---- ---- ---- 2.70 -.20 2.90 1320 ---- ---- ---- ---- 2.80 -.20 3.00 1325 ---- ---- ---- ---- 2.90 -.20 3.10 1330 ---- ---- ---- ---- 3.00 -.20 3.20 1335 ---- ---- ---- ---- 3.10 -.20 3.30 1340 ---- ---- ---- ---- 3.20 -.20 3.40 1345 ---- ---- ---- ---- 3.40 -.10 3.50 1350 ---- ---- ---- ---- 3.50 -.10 3.60 1355 ---- ---- ---- ---- 3.60 -.20 3.80 1360 ---- ---- ---- ---- 3.70 -.20 3.90 1365 ---- ---- ---- ---- 3.80 -.20 4.00 1370 ---- ---- ---- ---- 4.00 -.10 4.10 1375 ---- ---- ---- ---- 4.10 -.20 4.30 1380 ---- ---- ---- ---- 4.20 -.20 4.40 1385 ---- ---- ---- ---- 4.40 -.20 4.60 1390 ---- ---- ---- ---- 4.50 -.20 4.70 1395 ---- ---- ---- ---- 4.70 -.20 4.90 1400 ---- ---- ---- ---- 4.80 -.20 5.00 1405 ---- ---- ---- ---- 5.00 -.20 5.20 1410 ---- ---- ---- ---- 5.20 -.20 5.40 1415 ---- ---- ---- ---- 5.30 -.20 5.50 1420 ---- ---- ---- ---- 5.50 -.20 5.70 1425 ---- ---- ---- ---- 5.70 -.20 5.90 1430 ---- ---- ---- ---- 5.80 -.30 6.10 1435 ---- ---- ---- ---- 6.00 -.30 6.30 1440 ---- ---- ---- ---- 6.20 -.30 6.50 1445 ---- ---- ---- ---- 6.40 -.30 6.70 1450 ---- ---- ---- ---- 6.60 -.30 6.90 1455 ---- ---- ---- ---- 6.80 -.30 7.10 1460 ---- ---- ---- ---- 7.00 -.30 7.30 1465 ---- ---- ---- ---- 7.20 -.30 7.50 1470 ---- ---- ---- ---- 7.50 -.30 7.80 1475 ---- ---- ---- ---- 7.70 -.30 8.00 1480 ---- ---- ---- ---- 7.90 -.40 8.30 1485 ---- ---- ---- ---- 8.20 -.30 8.50 1490 ---- ---- ---- ---- 8.40 -.40 8.80 1495 ---- ---- ---- ---- 8.70 -.30 9.00 1500 ---- ---- ---- ---- 8.90 -.40 9.30 1505 ---- ---- ---- ---- 9.20 -.40 9.60 1510 ---- ---- ---- ---- 9.50 -.30 9.80 1515 ---- ---- ---- ---- 9.70 -.40 10.10 1520 ---- ---- ---- ---- 10.00 -.40 10.40 1525 ---- ---- ---- ---- 10.30 -.40 10.70 1530 ---- ---- ---- ---- 10.60 -.40 11.00 1535 ---- ---- ---- ---- 10.90 -.40 11.30 1540 ---- ---- ---- ---- 11.20 -.40 11.60 1545 ---- ---- ---- ---- 11.50 -.50 12.00 1550 ---- ---- ---- ---- 11.90 -.40 12.30 1555 ---- ---- ---- ---- 12.20 -.50 12.70 1560 ---- ---- ---- ---- 12.50 -.50 13.00 1565 ---- ---- ---- ---- 12.90 -.50 13.40 1570 ---- ---- ---- ---- 13.20 -.50 13.70 1575 ---- ---- ---- ---- 13.60 -.50 14.10 1580 ---- ---- ---- ---- 14.00 -.50 14.50 1585 ---- ---- ---- ---- 14.30 -.60 14.90 1590 ---- ---- ---- ---- 14.70 -.60 15.30 1595 ---- ---- ---- ---- 15.10 -.60 15.70 1600 ---- ---- ---- ---- 15.50 -.60 16.10 1605 ---- ---- ---- ---- 16.00 -.60 16.60 1610 ---- ---- ---- ---- 16.40 -.60 17.00 1615 ---- ---- ---- ---- 16.80 -.60 17.40 1620 ---- ---- ---- ---- 17.20 -.70 17.90 1625 ---- ---- ---- ---- 17.70 -.70 18.40 1630 ---- ---- ---- ---- 18.20 -.60 18.80 1635 ---- ---- ---- ---- 18.60 -.70 19.30 1640 ---- ---- ---- ---- 19.10 -.70 19.80 1645 ---- ---- ---- ---- 19.60 -.70 20.30 1650 ---- ---- ---- ---- 20.10 -.70 20.80 1655 ---- ---- ---- ---- 20.60 -.80 21.40 1660 ---- ---- ---- ---- 21.10 -.80 21.90 1665 ---- ---- ---- ---- 21.70 -.80 22.50 1670 ---- ---- ---- ---- 22.20 -.80 23.00 1675 ---- ---- ---- ---- 22.80 -.80 23.60 1680 ---- ---- ---- ---- 23.30 -.90 24.20 1685 ---- ---- ---- ---- 23.90 -.90 24.80 1690 ---- ---- ---- ---- 24.50 -.90 25.40 1695 ---- ---- ---- ---- 25.10 -.90 26.00 1700 ---- ---- ---- ---- 25.70 -.90 26.60 1705 ---- ---- ---- ---- 26.30 -1.00 27.30 1710 ---- ---- ---- ---- 27.00 -.90 27.90 1715 ---- ---- ---- ---- 27.60 -1.00 28.60 1720 ---- ---- ---- ---- 28.30 -1.00 29.30 1725 ---- ---- ---- ---- 29.00 -1.00 30.00 1730 ---- ---- ---- ---- 29.60 -1.10 30.70 1735 ---- ---- ---- ---- 30.30 -1.10 31.40 1740 ---- ---- ---- ---- 31.00 -1.10 32.10 1745 ---- ---- ---- ---- 31.80 -1.10 32.90 1750 ---- ---- ---- ---- 32.50 -1.10 33.60 1755 ---- ---- ---- ---- 33.30 -1.10 34.40 1760 ---- ---- ---- ---- 34.00 -1.20 35.20 1765 ---- ---- ---- ---- 34.80 -1.20 36.00 1770 ---- ---- ---- ---- 35.60 -1.20 36.80 1775 ---- ---- ---- ---- 36.40 -1.20 37.60 1780 ---- ---- ---- ---- 37.20 -1.30 38.50 1785 ---- ---- ---- ---- 38.10 -1.20 39.30 1790 ---- ---- ---- ---- 38.90 -1.30 40.20 1795 ---- ---- ---- ---- 39.80 -1.30 41.10 1800 ---- ---- ---- ---- 40.70 -1.30 42.00 1805 ---- ---- ---- ---- 41.60 -1.30 42.90 1810 ---- ---- ---- ---- 42.50 -1.40 43.90 1815 ---- ---- ---- ---- 43.40 -1.40 44.80 1820 ---- ---- ---- ---- 44.30 -1.50 45.80 1825 ---- ---- ---- ---- 45.30 -1.50 46.80 1830 ---- ---- ---- ---- 46.30 -1.50 47.80 1835 ---- ---- ---- ---- 47.30 -1.50 48.80 1840 ---- ---- ---- ---- 48.30 -1.50 49.80 1845 ---- ---- ---- ---- 49.30 -1.60 50.90 1850 ---- ---- ---- ---- 50.40 -1.60 52.00 700 1855 ---- ---- ---- ---- 51.40 -1.60 53.00 1860 ---- ---- ---- ---- 52.50 -1.70 54.20 1865 ---- ---- ---- ---- 53.60 -1.70 55.30 1870 ---- ---- ---- ---- 54.70 -1.70 56.40 1875 ---- ---- ---- ---- 55.90 -1.70 57.60 1880 ---- ---- ---- ---- 57.00 -1.80 58.80 1885 ---- ---- ---- ---- 58.20 -1.80 60.00 1890 ---- ---- ---- ---- 59.40 -1.90 61.30 1895 ---- ---- ---- ---- 60.70 -1.80 62.50 1900 ---- ---- ---- ---- 61.90 -1.90 63.80 1905 ---- ---- ---- ---- 63.20 -1.90 65.10 1910 ---- ---- ---- ---- 64.50 -2.00 66.50 1915 ---- ---- ---- ---- 65.90 -2.00 67.90 1920 ---- ---- ---- ---- 67.20 -2.10 69.30 1925 ---- ---- ---- ---- 68.60 -2.10 70.70 1930 ---- ---- ---- ---- 70.10 -2.10 72.20 1935 ---- ---- ---- ---- 71.50 -2.20 73.70 1940 ---- ---- ---- ---- 73.00 -2.20 75.20 1945 ---- ---- ---- ---- 74.60 -2.20 76.80 1950 ---- ---- ---- ---- 76.10 -2.20 78.30 1955 ---- ---- ---- ---- 77.70 -2.30 80.00 1960 ---- ---- ---- ---- 79.40 -2.20 81.60 1965 ---- ---- ---- ---- 81.00 -2.30 83.30 1970 ---- ---- ---- ---- 82.70 -2.40 85.10 1975 ---- ---- ---- ---- 84.50 -2.30 86.80 1980 ---- ---- ---- ---- 86.20 -2.40 88.60 1985 ---- ---- ---- ---- 88.00 -2.50 90.50 1990 ---- ---- ---- ---- 89.90 -2.50 92.40 1995 ---- ---- ---- ---- 91.70 -2.60 94.30 2000 ---- ---- ---- ---- 93.60 -2.60 96.20 2005 ---- ---- ---- ---- 95.60 -2.60 98.20 2010 ---- ---- ---- ---- 97.60 -2.60 100.20 2015 ---- ---- ---- ---- 99.60 -2.70 102.30 2020 ---- ---- ---- ---- 101.60 -2.80 104.40 2025 ---- ---- ---- ---- 103.70 -2.80 106.50 2030 ---- ---- ---- ---- 105.80 -2.80 108.60 2035 ---- ---- ---- ---- 108.00 -2.80 110.80 2040 ---- ---- ---- ---- 110.20 -2.80 113.00 2045 ---- ---- ---- ---- 112.40 -2.90 115.30 2050 ---- ---- ---- ---- 114.60 -3.00 117.60 2055 ---- ---- ---- ---- 116.90 -3.00 119.90 2060 ---- ---- ---- ---- 119.20 -3.00 122.20 2065 ---- ---- ---- ---- 121.60 -3.00 124.60 2070 ---- ---- ---- ---- 124.00 -3.10 127.10 2075 ---- ---- ---- ---- 126.40 -3.10 129.50 2080 ---- ---- ---- ---- 128.90 -3.10 132.00 2085 ---- ---- ---- ---- 131.30 -3.20 134.50 2090 ---- ---- ---- ---- 133.90 -3.20 137.10 2095 ---- ---- ---- ---- 136.40 -3.30 139.70 2100 ---- ---- ---- ---- 139.00 -3.30 142.30 2105 ---- ---- ---- ---- 141.70 -3.30 145.00 2110 ---- ---- ---- ---- 144.30 -3.40 147.70 2115 ---- ---- ---- ---- 147.00 -3.40 150.40 2120 ---- ---- ---- ---- 149.80 -3.40 153.20 2125 ---- ---- ---- ---- 152.50 -3.50 156.00 2130 ---- ---- ---- ---- 155.30 -3.50 158.80 2135 ---- ---- ---- ---- 158.20 -3.50 161.70 2140 ---- ---- ---- ---- 161.00 -3.60 164.60 2145 ---- ---- ---- ---- 163.90 -3.70 167.60 2150 ---- ---- ---- ---- 166.90 -3.70 170.60 2155 ---- ---- ---- ---- 169.90 -3.70 173.60 2160 ---- ---- ---- ---- 172.90 -3.70 176.60 2165 ---- ---- ---- ---- 175.90 -3.80 179.70 2170 ---- ---- ---- ---- 179.00 -3.80 182.80 2175 ---- ---- ---- ---- 182.10 -3.80 185.90 2180 ---- ---- ---- ---- 185.20 -3.90 189.10 2185 ---- ---- ---- ---- 188.40 -3.90 192.30 2190 ---- ---- ---- ---- 191.50 -4.00 195.50 2195 ---- ---- ---- ---- 194.80 -3.90 198.70 2200 ---- ---- ---- ---- 198.00 -4.00 202.00 2205 ---- ---- ---- ---- 201.30 -4.00 205.30 2210 ---- ---- ---- ---- 204.60 -4.00 208.60 2215 ---- ---- ---- ---- 207.90 -4.10 212.00 2220 ---- ---- ---- ---- 211.20 -4.20 215.40 2225 ---- ---- ---- ---- 214.60 -4.20 218.80 2230 ---- ---- ---- ---- 218.00 -4.20 222.20 2235 ---- ---- ---- ---- 221.40 -4.30 225.70 2240 ---- ---- ---- ---- 224.90 -4.30 229.20 2245 ---- ---- ---- ---- 228.40 -4.30 232.70 2250 ---- ---- ---- ---- 231.90 -4.30 236.20 2255 ---- ---- ---- ---- 235.40 -4.30 239.70 2260 ---- ---- ---- ---- 238.90 -4.40 243.30 2265 ---- ---- ---- ---- 242.50 -4.40 246.90 2270 ---- ---- ---- ---- 246.00 -4.50 250.50 2275 ---- ---- ---- ---- 249.60 -4.50 254.10 2280 ---- ---- ---- ---- 253.30 -4.50 257.80 2285 ---- ---- ---- ---- 256.90 -4.50 261.40 2290 ---- ---- ---- ---- 260.60 -4.50 265.10 2295 ---- ---- ---- ---- 264.20 -4.60 268.80 2300 ---- ---- ---- ---- 267.90 -4.60 272.50 2305 ---- ---- ---- ---- 271.60 -4.70 276.30 2310 ---- ---- ---- ---- 275.40 -4.60 280.00 2315 ---- ---- ---- ---- 279.10 -4.70 283.80 2320 ---- ---- ---- ---- 282.90 -4.70 287.60 2325 ---- ---- ---- ---- 286.70 -4.70 291.40 2330 ---- ---- ---- ---- 290.50 -4.70 295.20 2335 ---- ---- ---- ---- 294.30 -4.80 299.10 2340 ---- ---- ---- ---- 298.10 -4.80 302.90 2345 ---- ---- ---- ---- 301.90 -4.90 306.80 2350 ---- ---- ---- ---- 305.80 -4.90 310.70 2355 ---- ---- ---- ---- 309.70 -4.90 314.60 2360 ---- ---- ---- ---- 313.50 -5.00 318.50 2365 ---- ---- ---- ---- 317.40 -5.00 322.40 2370 ---- ---- ---- ---- 321.40 -4.90 326.30 2375 ---- ---- ---- ---- 325.30 -5.00 330.30 2380 ---- ---- ---- ---- 329.20 -5.00 334.20 2385 ---- ---- ---- ---- 333.20 -5.00 338.20 2390 ---- ---- ---- ---- 337.10 -5.10 342.20 2395 ---- ---- ---- ---- 341.10 -5.10 346.20 2400 ---- ---- ---- ---- 345.10 -5.10 350.20 2405 ---- ---- ---- ---- 349.10 -5.20 354.30 2410 ---- ---- ---- ---- 353.10 -5.20 358.30 2415 ---- ---- ---- ---- 357.20 -5.10 362.30 2420 ---- ---- ---- ---- 361.20 -5.20 366.40 2425 ---- ---- ---- ---- 365.20 -5.30 370.50 2430 ---- ---- ---- ---- 369.30 -5.30 374.60 2435 ---- ---- ---- ---- 373.40 -5.30 378.70 2440 ---- ---- ---- ---- 377.50 -5.30 382.80 2450 ---- ---- ---- ---- 385.70 -5.30 391.00 2460 ---- ---- ---- ---- 393.90 -5.40 399.30 2470 ---- ---- ---- ---- 402.20 -5.40 407.60 2475 ---- ---- ---- ---- 406.40 -5.40 411.80 2480 ---- ---- ---- ---- 410.60 -5.40 416.00 2490 ---- ---- ---- ---- 418.90 -5.50 424.40 2500 ---- ---- ---- ---- 427.40 -5.50 432.90 2510 ---- ---- ---- ---- 435.80 -5.60 441.40 2520 ---- ---- ---- ---- 444.30 -5.60 449.90 2525 ---- ---- ---- ---- 448.60 -5.60 454.20 2530 ---- ---- ---- ---- 452.80 -5.70 458.50 2550 ---- ---- ---- ---- 470.00 -5.70 475.70 2575 ---- ---- ---- ---- 491.60 -5.90 497.50 2600 ---- ---- ---- ---- 513.50 -5.90 519.40 2625 ---- ---- ---- ---- 535.50 -6.00 541.50 2650 ---- ---- ---- ---- 557.70 -6.10 563.80 2675 ---- ---- ---- ---- 580.10 -6.10 586.20 2700 ---- ---- ---- ---- 602.60 -6.20 608.80 2725 ---- ---- ---- ---- 625.30 -6.30 631.60 2750 ---- ---- ---- ---- 648.10 -6.30 654.40 2775 ---- ---- ---- ---- 671.10 -6.40 677.50 2800 ---- ---- ---- ---- 694.20 -6.40 700.60 2825 ---- ---- ---- ---- 717.30 -6.50 723.80 2850 ---- ---- ---- ---- 740.60 -6.60 747.20 2875 ---- ---- ---- ---- 764.00 -6.60 770.60 2900 ---- ---- ---- ---- 787.50 -6.70 794.20 2925 ---- ---- ---- ---- 811.10 -6.70 817.80 2950 ---- ---- ---- ---- 834.80 -6.70 841.50 2975 ---- ---- ---- ---- 858.50 -6.80 865.30 3000 ---- ---- ---- ---- 882.40 -6.80 889.20 3100 ---- ---- ---- ---- 978.40 -7.00 985.40 3200 ---- ---- ---- ---- 1075.40 -7.10 1082.50 3300 ---- ---- ---- ---- 1173.20 -7.20 1180.40 3400 ---- ---- ---- ---- 1271.60 -7.40 1279.00 3500 ---- ---- ---- ---- 1370.50 -7.50 1378.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 .00 1.10 1100 ---- ---- ---- ---- 1.30 .00 1.30 1125 ---- ---- ---- ---- 1.50 -.10 1.60 1150 ---- ---- ---- ---- 1.80 -.10 1.90 1175 ---- ---- ---- ---- 2.20 -.10 2.30 1200 ---- ---- ---- ---- 2.60 -.10 2.70 1225 ---- ---- ---- ---- 3.00 -.10 3.10 1250 ---- ---- ---- ---- 3.50 -.20 3.70 1270 ---- ---- ---- ---- 4.00 -.10 4.10 1275 ---- ---- ---- ---- 4.10 -.20 4.30 1280 ---- ---- ---- ---- 4.20 -.20 4.40 1290 ---- ---- ---- ---- 4.50 -.20 4.70 1300 ---- ---- ---- ---- 4.80 -.10 4.90 1310 ---- ---- ---- ---- 5.10 -.10 5.20 1320 ---- ---- ---- ---- 5.40 -.20 5.60 1325 ---- ---- ---- ---- 5.50 -.20 5.70 1330 ---- ---- ---- ---- 5.70 -.20 5.90 1340 ---- ---- ---- ---- 6.00 -.20 6.20 1350 ---- ---- ---- ---- 6.40 -.20 6.60 1360 ---- ---- ---- ---- 6.70 -.30 7.00 1370 ---- ---- ---- ---- 7.10 -.30 7.40 1375 ---- ---- ---- ---- 7.30 -.30 7.60 1380 ---- ---- ---- ---- 7.50 -.30 7.80 1385 ---- ---- ---- ---- 7.70 -.30 8.00 1390 ---- ---- ---- ---- 7.90 -.30 8.20 1395 ---- ---- ---- ---- 8.20 -.20 8.40 1400 ---- ---- ---- ---- 8.40 -.30 8.70 1405 ---- ---- ---- ---- 8.60 -.30 8.90 1410 ---- ---- ---- ---- 8.80 -.30 9.10 1415 ---- ---- ---- ---- 9.10 -.30 9.40 1420 ---- ---- ---- ---- 9.30 -.30 9.60 1425 ---- ---- ---- ---- 9.60 -.30 9.90 1430 ---- ---- ---- ---- 9.80 -.30 10.10 1435 ---- ---- ---- ---- 10.10 -.30 10.40 1440 ---- ---- ---- ---- 10.30 -.40 10.70 1445 ---- ---- ---- ---- 10.60 -.40 11.00 1450 ---- ---- ---- ---- 10.90 -.30 11.20 1455 ---- ---- ---- ---- 11.20 -.30 11.50 1460 ---- ---- ---- ---- 11.40 -.40 11.80 1465 ---- ---- ---- ---- 11.70 -.40 12.10 1470 ---- ---- ---- ---- 12.00 -.40 12.40 1475 ---- ---- ---- ---- 12.30 -.40 12.70 1480 ---- ---- ---- ---- 12.60 -.50 13.10 1485 ---- ---- ---- ---- 13.00 -.40 13.40 1490 ---- ---- ---- ---- 13.30 -.40 13.70 1495 ---- ---- ---- ---- 13.60 -.50 14.10 1500 ---- ---- ---- ---- 13.90 -.50 14.40 1505 ---- ---- ---- ---- 14.30 -.50 14.80 1510 ---- ---- ---- ---- 14.60 -.50 15.10 1515 ---- ---- ---- ---- 15.00 -.50 15.50 1520 ---- ---- ---- ---- 15.40 -.50 15.90 1525 ---- ---- ---- ---- 15.70 -.50 16.20 1530 ---- ---- ---- ---- 16.10 -.50 16.60 1535 ---- ---- ---- ---- 16.50 -.50 17.00 1540 ---- ---- ---- ---- 16.90 -.50 17.40 1545 ---- ---- ---- ---- 17.30 -.50 17.80 1550 ---- ---- ---- ---- 17.70 -.50 18.20 1555 ---- ---- ---- ---- 18.10 -.60 18.70 1560 ---- ---- ---- ---- 18.50 -.60 19.10 1565 ---- ---- ---- ---- 18.90 -.60 19.50 1570 ---- ---- ---- ---- 19.40 -.60 20.00 1575 ---- ---- ---- ---- 19.80 -.70 20.50 1580 ---- ---- ---- ---- 20.30 -.60 20.90 1585 ---- ---- ---- ---- 20.70 -.70 21.40 1590 ---- ---- ---- ---- 21.20 -.70 21.90 1595 ---- ---- ---- ---- 21.70 -.70 22.40 1600 ---- ---- ---- ---- 22.20 -.70 22.90 1605 ---- ---- ---- ---- 22.70 -.70 23.40 1610 ---- ---- ---- ---- 23.20 -.70 23.90 1615 ---- ---- ---- ---- 23.70 -.70 24.40 1620 ---- ---- ---- ---- 24.20 -.80 25.00 1625 ---- ---- ---- ---- 24.80 -.70 25.50 1630 ---- ---- ---- ---- 25.30 -.80 26.10 1635 ---- ---- ---- ---- 25.80 -.80 26.60 1640 ---- ---- ---- ---- 26.40 -.80 27.20 1645 ---- ---- ---- ---- 27.00 -.80 27.80 1650 ---- ---- ---- ---- 27.60 -.80 28.40 1655 ---- ---- ---- ---- 28.10 -.90 29.00 1660 ---- ---- ---- ---- 28.70 -.90 29.60 1665 ---- ---- ---- ---- 29.40 -.80 30.20 1670 ---- ---- ---- ---- 30.00 -.90 30.90 1675 ---- ---- ---- ---- 30.60 -.90 31.50 1680 ---- ---- ---- ---- 31.20 -1.00 32.20 1685 ---- ---- ---- ---- 31.90 -.90 32.80 1690 ---- ---- ---- ---- 32.60 -.90 33.50 1695 ---- ---- ---- ---- 33.20 -1.00 34.20 1700 ---- ---- ---- ---- 33.90 -1.00 34.90 1705 ---- ---- ---- ---- 34.60 -1.00 35.60 1710 ---- ---- ---- ---- 35.30 -1.00 36.30 1715 ---- ---- ---- ---- 36.00 -1.10 37.10 1720 ---- ---- ---- ---- 36.80 -1.00 37.80 1725 ---- ---- ---- ---- 37.50 -1.10 38.60 1730 ---- ---- ---- ---- 38.30 -1.10 39.40 1735 ---- ---- ---- ---- 39.00 -1.10 40.10 1740 ---- ---- ---- ---- 39.80 -1.10 40.90 1745 ---- ---- ---- ---- 40.60 -1.10 41.70 1750 ---- ---- ---- ---- 41.40 -1.20 42.60 1755 ---- ---- ---- ---- 42.20 -1.20 43.40 1760 ---- ---- ---- ---- 43.00 -1.20 44.20 1765 ---- ---- ---- ---- 43.80 -1.30 45.10 1770 ---- ---- ---- ---- 44.70 -1.30 46.00 1775 ---- ---- ---- ---- 45.60 -1.20 46.80 1780 ---- ---- ---- ---- 46.40 -1.30 47.70 1785 ---- ---- ---- ---- 47.30 -1.30 48.60 1790 ---- ---- ---- ---- 48.20 -1.40 49.60 1795 ---- ---- ---- ---- 49.10 -1.40 50.50 1800 ---- ---- ---- ---- 50.10 -1.40 51.50 1805 ---- ---- ---- ---- 51.00 -1.40 52.40 1810 ---- ---- ---- ---- 52.00 -1.40 53.40 1815 ---- ---- ---- ---- 52.90 -1.50 54.40 1820 ---- ---- ---- ---- 53.90 -1.50 55.40 1825 ---- ---- ---- ---- 54.90 -1.50 56.40 1830 ---- ---- ---- ---- 55.90 -1.50 57.40 1835 ---- ---- ---- ---- 56.90 -1.60 58.50 1840 ---- ---- ---- ---- 58.00 -1.50 59.50 1845 ---- ---- ---- ---- 59.00 -1.60 60.60 1850 ---- ---- ---- ---- 60.10 -1.60 61.70 1855 ---- ---- ---- ---- 61.20 -1.60 62.80 1860 ---- ---- ---- ---- 62.30 -1.60 63.90 1865 ---- ---- ---- ---- 63.40 -1.70 65.10 1870 ---- ---- ---- ---- 64.50 -1.70 66.20 1875 ---- ---- ---- ---- 65.70 -1.70 67.40 1880 ---- ---- ---- ---- 66.80 -1.80 68.60 1885 ---- ---- ---- ---- 68.00 -1.80 69.80 1890 ---- ---- ---- ---- 69.20 -1.80 71.00 1895 ---- ---- ---- ---- 70.40 -1.90 72.30 1900 ---- ---- ---- ---- 71.70 -1.80 73.50 1905 ---- ---- ---- ---- 72.90 -1.90 74.80 1910 ---- ---- ---- ---- 74.20 -1.90 76.10 1915 ---- ---- ---- ---- 75.50 -2.00 77.50 1920 ---- ---- ---- ---- 76.80 -2.00 78.80 1925 ---- ---- ---- ---- 78.20 -2.00 80.20 1930 ---- ---- ---- ---- 79.60 -2.00 81.60 1935 ---- ---- ---- ---- 81.00 -2.00 83.00 1940 ---- ---- ---- ---- 82.40 -2.10 84.50 1945 ---- ---- ---- ---- 83.90 -2.10 86.00 1950 ---- ---- ---- ---- 85.40 -2.10 87.50 1955 ---- ---- ---- ---- 86.90 -2.20 89.10 1960 ---- ---- ---- ---- 88.40 -2.20 90.60 1965 ---- ---- ---- ---- 90.00 -2.20 92.20 1970 ---- ---- ---- ---- 91.60 -2.30 93.90 1975 ---- ---- ---- ---- 93.30 -2.30 95.60 1980 ---- ---- ---- ---- 94.90 -2.40 97.30 1985 ---- ---- ---- ---- 96.70 -2.30 99.00 1990 ---- ---- ---- ---- 98.40 -2.40 100.80 1995 ---- ---- ---- ---- 100.20 -2.40 102.60 2000 ---- ---- ---- ---- 102.00 -2.40 104.40 2005 ---- ---- ---- ---- 103.80 -2.50 106.30 2010 ---- ---- ---- ---- 105.70 -2.50 108.20 2015 ---- ---- ---- ---- 107.60 -2.60 110.20 2020 ---- ---- ---- ---- 109.60 -2.60 112.20 2025 ---- ---- ---- ---- 111.60 -2.60 114.20 2030 ---- ---- ---- ---- 113.60 -2.60 116.20 2035 ---- ---- ---- ---- 115.60 -2.70 118.30 2040 ---- ---- ---- ---- 117.70 -2.70 120.40 2045 ---- ---- ---- ---- 119.80 -2.80 122.60 2050 ---- ---- ---- ---- 122.00 -2.70 124.70 2055 ---- ---- ---- ---- 124.20 -2.80 127.00 2060 ---- ---- ---- ---- 126.40 -2.80 129.20 2065 ---- ---- ---- ---- 128.60 -2.90 131.50 2070 ---- ---- ---- ---- 130.90 -2.90 133.80 2075 ---- ---- ---- ---- 133.20 -2.90 136.10 2080 ---- ---- ---- ---- 135.50 -3.00 138.50 2085 ---- ---- ---- ---- 137.90 -3.00 140.90 2090 ---- ---- ---- ---- 140.30 -3.00 143.30 2095 ---- ---- ---- ---- 142.70 -3.10 145.80 2100 ---- ---- ---- ---- 145.20 -3.10 148.30 2105 ---- ---- ---- ---- 147.70 -3.10 150.80 2110 ---- ---- ---- ---- 150.20 -3.20 153.40 2115 ---- ---- ---- ---- 152.80 -3.20 156.00 2120 ---- ---- ---- ---- 155.40 -3.20 158.60 2125 ---- ---- ---- ---- 158.00 -3.30 161.30 2130 ---- ---- ---- ---- 160.70 -3.30 164.00 2135 ---- ---- ---- ---- 163.40 -3.30 166.70 2140 ---- ---- ---- ---- 166.10 -3.40 169.50 2145 ---- ---- ---- ---- 168.90 -3.40 172.30 2150 ---- ---- ---- ---- 171.70 -3.40 175.10 2155 ---- ---- ---- ---- 174.50 -3.50 178.00 2160 ---- ---- ---- ---- 177.40 -3.40 180.80 2165 ---- ---- ---- ---- 180.30 -3.50 183.80 2170 ---- ---- ---- ---- 183.20 -3.50 186.70 2175 ---- ---- ---- ---- 186.20 -3.50 189.70 2180 ---- ---- ---- ---- 189.10 -3.70 192.80 2185 ---- ---- ---- ---- 192.20 -3.60 195.80 2190 ---- ---- ---- ---- 195.20 -3.70 198.90 2195 ---- ---- ---- ---- 198.30 -3.70 202.00 2200 ---- ---- ---- ---- 201.40 -3.80 205.20 2205 ---- ---- ---- ---- 204.60 -3.70 208.30 2210 ---- ---- ---- ---- 207.70 -3.80 211.50 2215 ---- ---- ---- ---- 210.90 -3.80 214.70 2220 ---- ---- ---- ---- 214.10 -3.90 218.00 2225 ---- ---- ---- ---- 217.40 -3.90 221.30 2230 ---- ---- ---- ---- 220.70 -3.90 224.60 2235 ---- ---- ---- ---- 224.00 -3.90 227.90 2240 ---- ---- ---- ---- 227.30 -4.00 231.30 2245 ---- ---- ---- ---- 230.60 -4.00 234.60 2250 ---- ---- ---- ---- 234.00 -4.10 238.10 2255 ---- ---- ---- ---- 237.40 -4.10 241.50 2260 ---- ---- ---- ---- 240.80 -4.10 244.90 2265 ---- ---- ---- ---- 244.30 -4.10 248.40 2270 ---- ---- ---- ---- 247.70 -4.20 251.90 2275 ---- ---- ---- ---- 251.20 -4.20 255.40 2280 ---- ---- ---- ---- 254.70 -4.20 258.90 2285 ---- ---- ---- ---- 258.30 -4.20 262.50 2290 ---- ---- ---- ---- 261.80 -4.20 266.00 2295 ---- ---- ---- ---- 265.40 -4.20 269.60 2300 ---- ---- ---- ---- 268.90 -4.30 273.20 2305 ---- ---- ---- ---- 272.60 -4.30 276.90 2310 ---- ---- ---- ---- 276.20 -4.30 280.50 2315 ---- ---- ---- ---- 279.80 -4.40 284.20 2320 ---- ---- ---- ---- 283.50 -4.40 287.90 2325 ---- ---- ---- ---- 287.10 -4.50 291.60 2330 ---- ---- ---- ---- 290.80 -4.50 295.30 2335 ---- ---- ---- ---- 294.50 -4.50 299.00 2340 ---- ---- ---- ---- 298.30 -4.50 302.80 2345 ---- ---- ---- ---- 302.00 -4.50 306.50 2350 ---- ---- ---- ---- 305.70 -4.60 310.30 2355 ---- ---- ---- ---- 309.50 -4.60 314.10 2360 ---- ---- ---- ---- 313.30 -4.60 317.90 2365 ---- ---- ---- ---- 317.10 -4.60 321.70 2370 ---- ---- ---- ---- 320.90 -4.60 325.50 2375 ---- ---- ---- ---- 324.70 -4.70 329.40 2380 ---- ---- ---- ---- 328.50 -4.70 333.20 2385 ---- ---- ---- ---- 332.40 -4.70 337.10 2390 ---- ---- ---- ---- 336.30 -4.70 341.00 2395 ---- ---- ---- ---- 340.10 -4.80 344.90 2400 ---- ---- ---- ---- 344.00 -4.80 348.80 2405 ---- ---- ---- ---- 347.90 -4.80 352.70 2410 ---- ---- ---- ---- 351.80 -4.80 356.60 2415 ---- ---- ---- ---- 355.70 -4.90 360.60 2420 ---- ---- ---- ---- 359.70 -4.80 364.50 2425 ---- ---- ---- ---- 363.60 -4.90 368.50 2430 ---- ---- ---- ---- 367.60 -4.90 372.50 2435 ---- ---- ---- ---- 371.60 -4.90 376.50 2440 ---- ---- ---- ---- 375.50 -5.00 380.50 2445 ---- ---- ---- ---- 379.50 -5.00 384.50 2450 ---- ---- ---- ---- 383.50 -5.00 388.50 2455 ---- ---- ---- ---- 387.60 -5.00 392.60 2460 ---- ---- ---- ---- 391.60 -5.00 396.60 2470 ---- ---- ---- ---- 399.70 -5.00 404.70 2475 ---- ---- ---- ---- 403.70 -5.10 408.80 2480 ---- ---- ---- ---- 407.80 -5.10 412.90 2490 ---- ---- ---- ---- 416.00 -5.10 421.10 2500 ---- ---- ---- ---- 424.20 -5.10 429.30 2510 ---- ---- ---- ---- 432.40 -5.20 437.60 2520 ---- ---- ---- ---- 440.70 -5.20 445.90 2525 ---- ---- ---- ---- 444.80 -5.30 450.10 2530 ---- ---- ---- ---- 449.00 -5.30 454.30 2540 ---- ---- ---- ---- 457.40 -5.30 462.70 2550 ---- ---- ---- ---- 465.70 -5.40 471.10 2560 ---- ---- ---- ---- 474.20 -5.40 479.60 2575 ---- ---- ---- ---- 486.90 -5.40 492.30 2600 ---- ---- ---- ---- 508.20 -5.50 513.70 2625 ---- ---- ---- ---- 529.70 -5.60 535.30 2650 ---- ---- ---- ---- 551.40 -5.70 557.10 2675 ---- ---- ---- ---- 573.30 -5.70 579.00 2700 ---- ---- ---- ---- 595.30 -5.90 601.20 2725 ---- ---- ---- ---- 617.50 -5.90 623.40 2750 ---- ---- ---- ---- 639.80 -6.00 645.80 3000 ---- ---- ---- ---- 869.60 -6.40 876.00 3500 ---- ---- ---- ---- 1350.40 -7.10 1357.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.90 -.30 9.20 1350 ---- ---- ---- ---- 10.10 -.30 10.40 1375 ---- ---- ---- ---- 11.40 -.30 11.70 1400 ---- ---- ---- ---- 12.80 -.30 13.10 1425 ---- ---- ---- ---- 14.30 -.40 14.70 1450 ---- ---- ---- ---- 16.00 -.40 16.40 1475 ---- ---- ---- ---- 17.80 -.50 18.30 1500 ---- ---- ---- ---- 19.80 -.60 20.40 1520 ---- ---- ---- ---- 21.50 -.60 22.10 1525 ---- ---- ---- ---- 22.00 -.60 22.60 1530 ---- ---- ---- ---- 22.50 -.60 23.10 1540 ---- ---- ---- ---- 23.40 -.60 24.00 1550 ---- ---- ---- ---- 24.30 -.70 25.00 1560 ---- ---- ---- ---- 25.30 -.70 26.00 1570 ---- ---- ---- ---- 26.40 -.70 27.10 1575 ---- ---- ---- ---- 26.90 -.70 27.60 1580 ---- ---- ---- ---- 27.40 -.80 28.20 1590 ---- ---- ---- ---- 28.50 -.80 29.30 1600 ---- ---- ---- ---- 29.60 -.80 30.40 1610 ---- ---- ---- ---- 30.80 -.80 31.60 1615 ---- ---- ---- ---- 31.40 -.80 32.20 1620 ---- ---- ---- ---- 32.00 -.80 32.80 1625 ---- ---- ---- ---- 32.60 -.90 33.50 1630 ---- ---- ---- ---- 33.20 -.90 34.10 1635 ---- ---- ---- ---- 33.80 -.90 34.70 1640 ---- ---- ---- ---- 34.50 -.90 35.40 1645 ---- ---- ---- ---- 35.10 -.90 36.00 1650 ---- ---- ---- ---- 35.80 -.90 36.70 1655 ---- ---- ---- ---- 36.50 -.90 37.40 1660 ---- ---- ---- ---- 37.10 -1.00 38.10 1665 ---- ---- ---- ---- 37.80 -1.00 38.80 1670 ---- ---- ---- ---- 38.50 -1.00 39.50 1675 ---- ---- ---- ---- 39.20 -1.00 40.20 1680 ---- ---- ---- ---- 39.90 -1.10 41.00 1685 ---- ---- ---- ---- 40.70 -1.00 41.70 1690 ---- ---- ---- ---- 41.40 -1.00 42.40 1695 ---- ---- ---- ---- 42.10 -1.10 43.20 1700 ---- ---- ---- ---- 42.90 -1.10 44.00 1705 ---- ---- ---- ---- 43.70 -1.10 44.80 1710 ---- ---- ---- ---- 44.40 -1.20 45.60 1715 ---- ---- ---- ---- 45.20 -1.20 46.40 1720 ---- ---- ---- ---- 46.00 -1.20 47.20 1725 ---- ---- ---- ---- 46.80 -1.20 48.00 1730 ---- ---- ---- ---- 47.60 -1.20 48.80 1735 ---- ---- ---- ---- 48.50 -1.20 49.70 1740 ---- ---- ---- ---- 49.30 -1.20 50.50 1745 ---- ---- ---- ---- 50.20 -1.20 51.40 1750 ---- ---- ---- ---- 51.00 -1.30 52.30 1755 ---- ---- ---- ---- 51.90 -1.30 53.20 1760 ---- ---- ---- ---- 52.80 -1.30 54.10 1765 ---- ---- ---- ---- 53.70 -1.30 55.00 1770 ---- ---- ---- ---- 54.60 -1.30 55.90 1775 ---- ---- ---- ---- 55.50 -1.40 56.90 1780 ---- ---- ---- ---- 56.40 -1.40 57.80 1785 ---- ---- ---- ---- 57.40 -1.40 58.80 1790 ---- ---- ---- ---- 58.30 -1.50 59.80 1795 ---- ---- ---- ---- 59.30 -1.50 60.80 1800 ---- ---- ---- ---- 60.30 -1.50 61.80 1805 ---- ---- ---- ---- 61.30 -1.50 62.80 1810 ---- ---- ---- ---- 62.30 -1.50 63.80 1815 ---- ---- ---- ---- 63.30 -1.50 64.80 1820 ---- ---- ---- ---- 64.40 -1.50 65.90 1825 ---- ---- ---- ---- 65.40 -1.60 67.00 1830 ---- ---- ---- ---- 66.50 -1.50 68.00 1835 ---- ---- ---- ---- 67.50 -1.60 69.10 1840 ---- ---- ---- ---- 68.60 -1.60 70.20 1845 ---- ---- ---- ---- 69.70 -1.70 71.40 1850 ---- ---- ---- ---- 70.80 -1.70 72.50 1855 ---- ---- ---- ---- 71.90 -1.70 73.60 1860 ---- ---- ---- ---- 73.10 -1.70 74.80 1865 ---- ---- ---- ---- 74.20 -1.80 76.00 1870 ---- ---- ---- ---- 75.40 -1.70 77.10 1875 ---- ---- ---- ---- 76.60 -1.80 78.40 1880 ---- ---- ---- ---- 77.80 -1.80 79.60 1885 ---- ---- ---- ---- 79.00 -1.80 80.80 1890 ---- ---- ---- ---- 80.20 -1.80 82.00 1895 ---- ---- ---- ---- 81.40 -1.90 83.30 1900 ---- ---- ---- ---- 82.70 -1.90 84.60 1905 ---- ---- ---- ---- 83.90 -2.00 85.90 1910 ---- ---- ---- ---- 85.20 -2.00 87.20 1915 ---- ---- ---- ---- 86.50 -2.00 88.50 1920 ---- ---- ---- ---- 87.90 -2.00 89.90 1925 ---- ---- ---- ---- 89.20 -2.10 91.30 1930 ---- ---- ---- ---- 90.60 -2.10 92.70 1935 ---- ---- ---- ---- 92.00 -2.10 94.10 1940 ---- ---- ---- ---- 93.40 -2.10 95.50 1945 ---- ---- ---- ---- 94.90 -2.10 97.00 1950 ---- ---- ---- ---- 96.30 -2.20 98.50 1955 ---- ---- ---- ---- 97.80 -2.20 100.00 1960 ---- ---- ---- ---- 99.40 -2.20 101.60 1965 ---- ---- ---- ---- 100.90 -2.30 103.20 1970 ---- ---- ---- ---- 102.50 -2.30 104.80 1975 ---- ---- ---- ---- 104.10 -2.30 106.40 1980 ---- ---- ---- ---- 105.80 -2.30 108.10 1985 ---- ---- ---- ---- 107.50 -2.30 109.80 1990 ---- ---- ---- ---- 109.20 -2.30 111.50 1995 ---- ---- ---- ---- 110.90 -2.40 113.30 2000 ---- ---- ---- ---- 112.70 -2.40 115.10 2005 ---- ---- ---- ---- 114.50 -2.40 116.90 2010 ---- ---- ---- ---- 116.30 -2.50 118.80 2015 ---- ---- ---- ---- 118.20 -2.50 120.70 2020 ---- ---- ---- ---- 120.10 -2.60 122.70 2025 ---- ---- ---- ---- 122.00 -2.60 124.60 2030 ---- ---- ---- ---- 124.00 -2.60 126.60 2035 ---- ---- ---- ---- 126.00 -2.70 128.70 2040 ---- ---- ---- ---- 128.10 -2.60 130.70 2045 ---- ---- ---- ---- 130.10 -2.70 132.80 2050 ---- ---- ---- ---- 132.30 -2.70 135.00 2055 ---- ---- ---- ---- 134.40 -2.70 137.10 2060 ---- ---- ---- ---- 136.60 -2.80 139.40 2065 ---- ---- ---- ---- 138.80 -2.80 141.60 2070 ---- ---- ---- ---- 141.00 -2.80 143.80 2075 ---- ---- ---- ---- 143.30 -2.80 146.10 2080 ---- ---- ---- ---- 145.60 -2.90 148.50 2085 ---- ---- ---- ---- 147.90 -2.90 150.80 2090 ---- ---- ---- ---- 150.20 -3.00 153.20 2095 ---- ---- ---- ---- 152.60 -3.00 155.60 2100 ---- ---- ---- ---- 155.00 -3.10 158.10 2105 ---- ---- ---- ---- 157.50 -3.00 160.50 2110 ---- ---- ---- ---- 160.00 -3.00 163.00 2115 ---- ---- ---- ---- 162.50 -3.10 165.60 2120 ---- ---- ---- ---- 165.00 -3.20 168.20 2125 ---- ---- ---- ---- 167.60 -3.20 170.80 2130 ---- ---- ---- ---- 170.20 -3.20 173.40 2135 ---- ---- ---- ---- 172.80 -3.30 176.10 2140 ---- ---- ---- ---- 175.50 -3.30 178.80 2145 ---- ---- ---- ---- 178.20 -3.30 181.50 2150 ---- ---- ---- ---- 180.90 -3.40 184.30 2155 ---- ---- ---- ---- 183.70 -3.30 187.00 2160 ---- ---- ---- ---- 186.50 -3.40 189.90 2165 ---- ---- ---- ---- 189.30 -3.40 192.70 2170 ---- ---- ---- ---- 192.20 -3.40 195.60 2175 ---- ---- ---- ---- 195.10 -3.50 198.60 2180 ---- ---- ---- ---- 198.00 -3.50 201.50 2185 ---- ---- ---- ---- 201.00 -3.50 204.50 2190 ---- ---- ---- ---- 204.00 -3.50 207.50 2195 ---- ---- ---- ---- 207.00 -3.60 210.60 2200 ---- ---- ---- ---- 210.00 -3.60 213.60 2205 ---- ---- ---- ---- 213.10 -3.70 216.80 2210 ---- ---- ---- ---- 216.20 -3.70 219.90 2215 ---- ---- ---- ---- 219.40 -3.70 223.10 2220 ---- ---- ---- ---- 222.50 -3.80 226.30 2225 ---- ---- ---- ---- 225.70 -3.80 229.50 2230 ---- ---- ---- ---- 228.90 -3.80 232.70 2235 ---- ---- ---- ---- 232.20 -3.80 236.00 2240 ---- ---- ---- ---- 235.50 -3.80 239.30 2245 ---- ---- ---- ---- 238.80 -3.80 242.60 2250 ---- ---- ---- ---- 242.10 -3.90 246.00 2255 ---- ---- ---- ---- 245.40 -3.90 249.30 2260 ---- ---- ---- ---- 248.80 -3.90 252.70 2265 ---- ---- ---- ---- 252.20 -3.90 256.10 2270 ---- ---- ---- ---- 255.60 -4.00 259.60 2275 ---- ---- ---- ---- 259.00 -4.00 263.00 2280 ---- ---- ---- ---- 262.50 -4.00 266.50 2285 ---- ---- ---- ---- 265.90 -4.10 270.00 2290 ---- ---- ---- ---- 269.40 -4.10 273.50 2295 ---- ---- ---- ---- 272.90 -4.20 277.10 2300 ---- ---- ---- ---- 276.50 -4.10 280.60 2305 ---- ---- ---- ---- 280.00 -4.20 284.20 2310 ---- ---- ---- ---- 283.60 -4.20 287.80 2315 ---- ---- ---- ---- 287.20 -4.20 291.40 2320 ---- ---- ---- ---- 290.80 -4.20 295.00 2325 ---- ---- ---- ---- 294.40 -4.30 298.70 2330 ---- ---- ---- ---- 298.10 -4.20 302.30 2335 ---- ---- ---- ---- 301.70 -4.30 306.00 2340 ---- ---- ---- ---- 305.40 -4.30 309.70 2345 ---- ---- ---- ---- 309.10 -4.30 313.40 2350 ---- ---- ---- ---- 312.80 -4.40 317.20 2355 ---- ---- ---- ---- 316.50 -4.40 320.90 2360 ---- ---- ---- ---- 320.20 -4.50 324.70 2365 ---- ---- ---- ---- 324.00 -4.40 328.40 2370 ---- ---- ---- ---- 327.70 -4.50 332.20 2375 ---- ---- ---- ---- 331.50 -4.50 336.00 2380 ---- ---- ---- ---- 335.30 -4.50 339.80 2385 ---- ---- ---- ---- 339.10 -4.50 343.60 2390 ---- ---- ---- ---- 342.90 -4.60 347.50 2395 ---- ---- ---- ---- 346.70 -4.60 351.30 2400 ---- ---- ---- ---- 350.60 -4.60 355.20 2405 ---- ---- ---- ---- 354.40 -4.60 359.00 2410 ---- ---- ---- ---- 358.30 -4.60 362.90 2415 ---- ---- ---- ---- 362.20 -4.60 366.80 2420 ---- ---- ---- ---- 366.00 -4.70 370.70 2425 ---- ---- ---- ---- 369.90 -4.70 374.60 2430 ---- ---- ---- ---- 373.80 -4.80 378.60 2435 ---- ---- ---- ---- 377.80 -4.70 382.50 2440 ---- ---- ---- ---- 381.70 -4.70 386.40 2445 ---- ---- ---- ---- 385.60 -4.80 390.40 2450 ---- ---- ---- ---- 389.60 -4.80 394.40 2455 ---- ---- ---- ---- 393.50 -4.90 398.40 2460 ---- ---- ---- ---- 397.50 -4.80 402.30 2465 ---- ---- ---- ---- 401.50 -4.80 406.30 2470 ---- ---- ---- ---- 405.50 -4.90 410.40 2475 ---- ---- ---- ---- 409.50 -4.90 414.40 2480 ---- ---- ---- ---- 413.50 -4.90 418.40 2490 ---- ---- ---- ---- 421.50 -5.00 426.50 2500 ---- ---- ---- ---- 429.60 -5.00 434.60 2510 ---- ---- ---- ---- 437.80 -5.00 442.80 2520 ---- ---- ---- ---- 445.90 -5.10 451.00 2525 ---- ---- ---- ---- 450.00 -5.10 455.10 2530 ---- ---- ---- ---- 454.10 -5.10 459.20 2540 ---- ---- ---- ---- 462.40 -5.10 467.50 2550 ---- ---- ---- ---- 470.70 -5.10 475.80 2560 ---- ---- ---- ---- 479.00 -5.20 484.20 2570 ---- ---- ---- ---- 487.30 -5.20 492.50 2575 ---- ---- ---- ---- 491.50 -5.20 496.70 2600 ---- ---- ---- ---- 512.50 -5.40 517.90 2625 ---- ---- ---- ---- 533.80 -5.40 539.20 2650 ---- ---- ---- ---- 555.20 -5.40 560.60 2675 ---- ---- ---- ---- 576.70 -5.60 582.30 2700 ---- ---- ---- ---- 598.50 -5.60 604.10 2725 ---- ---- ---- ---- 620.40 -5.70 626.10 2750 ---- ---- ---- ---- 642.40 -5.80 648.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.00 -.30 14.30 1375 ---- ---- ---- ---- 15.50 -.40 15.90 1400 ---- ---- ---- ---- 17.20 -.40 17.60 1425 ---- ---- ---- ---- 19.00 -.50 19.50 1450 ---- ---- ---- ---- 21.00 -.50 21.50 1475 ---- ---- ---- ---- 23.10 -.60 23.70 1500 ---- ---- ---- ---- 25.40 -.60 26.00 1525 ---- ---- ---- ---- 27.80 -.70 28.50 1530 ---- ---- ---- ---- 28.40 -.60 29.00 1540 ---- ---- ---- ---- 29.40 -.70 30.10 1550 ---- ---- ---- ---- 30.50 -.70 31.20 1560 ---- ---- ---- ---- 31.60 -.70 32.30 1570 ---- ---- ---- ---- 32.70 -.80 33.50 1575 ---- ---- ---- ---- 33.30 -.80 34.10 1580 ---- ---- ---- ---- 33.90 -.80 34.70 1590 ---- ---- ---- ---- 35.10 -.80 35.90 1600 ---- ---- ---- ---- 36.30 -.80 37.10 1610 ---- ---- ---- ---- 37.60 -.80 38.40 1620 ---- ---- ---- ---- 38.80 -1.00 39.80 1625 ---- ---- ---- ---- 39.50 -.90 40.40 1630 ---- ---- ---- ---- 40.20 -.90 41.10 1635 ---- ---- ---- ---- 40.90 -.90 41.80 1640 ---- ---- ---- ---- 41.50 -1.00 42.50 1645 ---- ---- ---- ---- 42.20 -1.00 43.20 1650 ---- ---- ---- ---- 42.90 -1.00 43.90 1655 ---- ---- ---- ---- 43.60 -1.00 44.60 1660 ---- ---- ---- ---- 44.40 -1.00 45.40 1665 ---- ---- ---- ---- 45.10 -1.00 46.10 1670 ---- ---- ---- ---- 45.80 -1.10 46.90 1675 ---- ---- ---- ---- 46.60 -1.00 47.60 1680 ---- ---- ---- ---- 47.30 -1.10 48.40 1685 ---- ---- ---- ---- 48.10 -1.10 49.20 1690 ---- ---- ---- ---- 48.90 -1.10 50.00 1695 ---- ---- ---- ---- 49.70 -1.10 50.80 1700 ---- ---- ---- ---- 50.40 -1.20 51.60 1705 ---- ---- ---- ---- 51.30 -1.10 52.40 1710 ---- ---- ---- ---- 52.10 -1.10 53.20 1715 ---- ---- ---- ---- 52.90 -1.20 54.10 1720 ---- ---- ---- ---- 53.70 -1.20 54.90 1725 ---- ---- ---- ---- 54.60 -1.20 55.80 1730 ---- ---- ---- ---- 55.40 -1.30 56.70 1735 ---- ---- ---- ---- 56.30 -1.20 57.50 1740 ---- ---- ---- ---- 57.20 -1.20 58.40 1745 ---- ---- ---- ---- 58.00 -1.30 59.30 1750 ---- ---- ---- ---- 58.90 -1.30 60.20 1755 ---- ---- ---- ---- 59.80 -1.40 61.20 1760 ---- ---- ---- ---- 60.70 -1.40 62.10 1765 ---- ---- ---- ---- 61.70 -1.30 63.00 1770 ---- ---- ---- ---- 62.60 -1.40 64.00 1775 ---- ---- ---- ---- 63.60 -1.30 64.90 1780 ---- ---- ---- ---- 64.50 -1.40 65.90 1785 ---- ---- ---- ---- 65.50 -1.40 66.90 1790 ---- ---- ---- ---- 66.50 -1.40 67.90 1795 ---- ---- ---- ---- 67.40 -1.50 68.90 1800 ---- ---- ---- ---- 68.40 -1.50 69.90 1805 ---- ---- ---- ---- 69.50 -1.50 71.00 1810 ---- ---- ---- ---- 70.50 -1.50 72.00 1815 ---- ---- ---- ---- 71.50 -1.60 73.10 1820 ---- ---- ---- ---- 72.60 -1.50 74.10 1825 ---- ---- ---- ---- 73.60 -1.60 75.20 1830 ---- ---- ---- ---- 74.70 -1.60 76.30 1835 ---- ---- ---- ---- 75.80 -1.60 77.40 1840 ---- ---- ---- ---- 76.90 -1.60 78.50 1845 ---- ---- ---- ---- 78.00 -1.60 79.60 1850 ---- ---- ---- ---- 79.10 -1.70 80.80 1855 ---- ---- ---- ---- 80.20 -1.70 81.90 1860 ---- ---- ---- ---- 81.40 -1.70 83.10 1865 ---- ---- ---- ---- 82.50 -1.70 84.20 1870 ---- ---- ---- ---- 83.70 -1.70 85.40 1875 ---- ---- ---- ---- 84.80 -1.80 86.60 1880 ---- ---- ---- ---- 86.00 -1.80 87.80 1885 ---- ---- ---- ---- 87.20 -1.90 89.10 1890 ---- ---- ---- ---- 88.40 -1.90 90.30 1895 ---- ---- ---- ---- 89.70 -1.80 91.50 1900 ---- ---- ---- ---- 90.90 -1.90 92.80 1905 ---- ---- ---- ---- 92.20 -1.90 94.10 1910 ---- ---- ---- ---- 93.40 -2.00 95.40 1915 ---- ---- ---- ---- 94.70 -2.00 96.70 1920 ---- ---- ---- ---- 96.00 -2.00 98.00 1925 ---- ---- ---- ---- 97.30 -2.00 99.30 1930 ---- ---- ---- ---- 98.60 -2.10 100.70 1935 ---- ---- ---- ---- 100.00 -2.00 102.00 1940 ---- ---- ---- ---- 101.40 -2.00 103.40 1945 ---- ---- ---- ---- 102.70 -2.10 104.80 1950 ---- ---- ---- ---- 104.20 -2.10 106.30 1955 ---- ---- ---- ---- 105.60 -2.10 107.70 1960 ---- ---- ---- ---- 107.00 -2.20 109.20 1965 ---- ---- ---- ---- 108.50 -2.20 110.70 1970 ---- ---- ---- ---- 110.00 -2.20 112.20 1975 ---- ---- ---- ---- 111.50 -2.30 113.80 1980 ---- ---- ---- ---- 113.10 -2.20 115.30 1985 ---- ---- ---- ---- 114.70 -2.20 116.90 1990 ---- ---- ---- ---- 116.30 -2.30 118.60 1995 ---- ---- ---- ---- 117.90 -2.30 120.20 2000 ---- ---- ---- ---- 119.60 -2.30 121.90 2005 ---- ---- ---- ---- 121.30 -2.40 123.70 2010 ---- ---- ---- ---- 123.00 -2.40 125.40 2015 ---- ---- ---- ---- 124.70 -2.50 127.20 2020 ---- ---- ---- ---- 126.50 -2.50 129.00 2025 ---- ---- ---- ---- 128.40 -2.50 130.90 2030 ---- ---- ---- ---- 130.20 -2.50 132.70 2035 ---- ---- ---- ---- 132.10 -2.60 134.70 2040 ---- ---- ---- ---- 134.00 -2.60 136.60 2045 ---- ---- ---- ---- 136.00 -2.60 138.60 2050 ---- ---- ---- ---- 138.00 -2.60 140.60 2055 ---- ---- ---- ---- 140.00 -2.70 142.70 2060 ---- ---- ---- ---- 142.10 -2.60 144.70 2065 ---- ---- ---- ---- 144.20 -2.70 146.90 2070 ---- ---- ---- ---- 146.30 -2.70 149.00 2075 ---- ---- ---- ---- 148.40 -2.80 151.20 2080 ---- ---- ---- ---- 150.60 -2.80 153.40 2085 ---- ---- ---- ---- 152.80 -2.90 155.70 2090 ---- ---- ---- ---- 155.10 -2.80 157.90 2095 ---- ---- ---- ---- 157.40 -2.80 160.20 2100 ---- ---- ---- ---- 159.70 -2.90 162.60 2105 ---- ---- ---- ---- 162.00 -2.90 164.90 2110 ---- ---- ---- ---- 164.40 -2.90 167.30 2115 ---- ---- ---- ---- 166.80 -3.00 169.80 2120 ---- ---- ---- ---- 169.20 -3.00 172.20 2125 ---- ---- ---- ---- 171.60 -3.10 174.70 2130 ---- ---- ---- ---- 174.10 -3.10 177.20 2135 ---- ---- ---- ---- 176.60 -3.10 179.70 2140 ---- ---- ---- ---- 179.20 -3.10 182.30 2145 ---- ---- ---- ---- 181.80 -3.10 184.90 2150 ---- ---- ---- ---- 184.40 -3.20 187.60 2155 ---- ---- ---- ---- 187.00 -3.20 190.20 2160 ---- ---- ---- ---- 189.70 -3.20 192.90 2165 ---- ---- ---- ---- 192.40 -3.30 195.70 2170 ---- ---- ---- ---- 195.10 -3.30 198.40 2175 ---- ---- ---- ---- 197.90 -3.30 201.20 2180 ---- ---- ---- ---- 200.70 -3.30 204.00 2185 ---- ---- ---- ---- 203.50 -3.40 206.90 2190 ---- ---- ---- ---- 206.40 -3.40 209.80 2195 ---- ---- ---- ---- 209.30 -3.40 212.70 2200 ---- ---- ---- ---- 212.20 -3.50 215.70 2205 ---- ---- ---- ---- 215.20 -3.50 218.70 2210 ---- ---- ---- ---- 218.20 -3.50 221.70 2215 ---- ---- ---- ---- 221.20 -3.50 224.70 2220 ---- ---- ---- ---- 224.20 -3.60 227.80 2225 ---- ---- ---- ---- 227.30 -3.60 230.90 2230 ---- ---- ---- ---- 230.40 -3.60 234.00 2235 ---- ---- ---- ---- 233.50 -3.70 237.20 2240 ---- ---- ---- ---- 236.70 -3.70 240.40 2245 ---- ---- ---- ---- 239.90 -3.70 243.60 2250 ---- ---- ---- ---- 243.10 -3.70 246.80 2255 ---- ---- ---- ---- 246.40 -3.70 250.10 2260 ---- ---- ---- ---- 249.60 -3.80 253.40 2265 ---- ---- ---- ---- 252.90 -3.80 256.70 2270 ---- ---- ---- ---- 256.20 -3.90 260.10 2275 ---- ---- ---- ---- 259.60 -3.80 263.40 2280 ---- ---- ---- ---- 262.90 -3.90 266.80 2285 ---- ---- ---- ---- 266.30 -3.90 270.20 2290 ---- ---- ---- ---- 269.70 -4.00 273.70 2295 ---- ---- ---- ---- 273.20 -3.90 277.10 2300 ---- ---- ---- ---- 276.60 -4.00 280.60 2305 ---- ---- ---- ---- 280.10 -4.00 284.10 2310 ---- ---- ---- ---- 283.60 -4.00 287.60 2315 ---- ---- ---- ---- 287.10 -4.00 291.10 2320 ---- ---- ---- ---- 290.60 -4.10 294.70 2325 ---- ---- ---- ---- 294.20 -4.10 298.30 2330 ---- ---- ---- ---- 297.70 -4.10 301.80 2335 ---- ---- ---- ---- 301.30 -4.20 305.50 2340 ---- ---- ---- ---- 304.90 -4.20 309.10 2345 ---- ---- ---- ---- 308.50 -4.20 312.70 2350 ---- ---- ---- ---- 312.20 -4.20 316.40 2355 ---- ---- ---- ---- 315.80 -4.20 320.00 2360 ---- ---- ---- ---- 319.50 -4.20 323.70 2365 ---- ---- ---- ---- 323.20 -4.20 327.40 2370 ---- ---- ---- ---- 326.90 -4.30 331.20 2375 ---- ---- ---- ---- 330.60 -4.30 334.90 2380 ---- ---- ---- ---- 334.30 -4.30 338.60 2385 ---- ---- ---- ---- 338.00 -4.40 342.40 2390 ---- ---- ---- ---- 341.80 -4.40 346.20 2395 ---- ---- ---- ---- 345.60 -4.40 350.00 2400 ---- ---- ---- ---- 349.30 -4.40 353.70 2405 ---- ---- ---- ---- 353.10 -4.50 357.60 2410 ---- ---- ---- ---- 356.90 -4.50 361.40 2415 ---- ---- ---- ---- 360.70 -4.50 365.20 2420 ---- ---- ---- ---- 364.60 -4.50 369.10 2425 ---- ---- ---- ---- 368.40 -4.50 372.90 2430 ---- ---- ---- ---- 372.20 -4.60 376.80 2435 ---- ---- ---- ---- 376.10 -4.60 380.70 2440 ---- ---- ---- ---- 380.00 -4.60 384.60 2445 ---- ---- ---- ---- 383.90 -4.60 388.50 2450 ---- ---- ---- ---- 387.70 -4.70 392.40 2455 ---- ---- ---- ---- 391.60 -4.70 396.30 2460 ---- ---- ---- ---- 395.60 -4.60 400.20 2465 ---- ---- ---- ---- 399.50 -4.70 404.20 2470 ---- ---- ---- ---- 403.40 -4.70 408.10 2475 ---- ---- ---- ---- 407.40 -4.70 412.10 2480 ---- ---- ---- ---- 411.30 -4.80 416.10 2485 ---- ---- ---- ---- 415.30 -4.70 420.00 2490 ---- ---- ---- ---- 419.30 -4.70 424.00 2495 ---- ---- ---- ---- 423.20 -4.80 428.00 2500 ---- ---- ---- ---- 427.20 -4.80 432.00 2510 ---- ---- ---- ---- 435.20 -4.90 440.10 2520 ---- ---- ---- ---- 443.30 -4.90 448.20 2525 ---- ---- ---- ---- 447.30 -4.90 452.20 2530 ---- ---- ---- ---- 451.40 -4.90 456.30 2540 ---- ---- ---- ---- 459.50 -5.00 464.50 2550 ---- ---- ---- ---- 467.70 -5.00 472.70 2560 ---- ---- ---- ---- 475.90 -5.00 480.90 2570 ---- ---- ---- ---- 484.10 -5.00 489.10 2575 ---- ---- ---- ---- 488.20 -5.10 493.30 2580 ---- ---- ---- ---- 492.40 -5.00 497.40 2590 ---- ---- ---- ---- 500.70 -5.10 505.80 2600 ---- ---- ---- ---- 509.00 -5.10 514.10 2625 ---- ---- ---- ---- 529.90 -5.20 535.10 2650 ---- ---- ---- ---- 551.00 -5.30 556.30 2675 ---- ---- ---- ---- 572.30 -5.40 577.70 2700 ---- ---- ---- ---- 593.80 -5.40 599.20 2725 ---- ---- ---- ---- 615.40 -5.50 620.90 2750 ---- ---- ---- ---- 637.20 -5.60 642.80 2775 ---- ---- ---- ---- 659.10 -5.60 664.70 2800 ---- ---- ---- ---- 681.20 -5.70 686.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.30 -.40 18.70 1375 ---- ---- ---- ---- 20.10 -.50 20.60 1400 ---- ---- ---- ---- 22.10 -.50 22.60 1425 ---- ---- ---- ---- 24.20 -.50 24.70 1450 ---- ---- ---- ---- 26.40 -.60 27.00 1475 ---- ---- ---- ---- 28.80 -.70 29.50 1500 ---- ---- ---- ---- 31.40 -.70 32.10 1525 ---- ---- ---- ---- 34.10 -.80 34.90 1550 ---- ---- ---- ---- 37.00 -.80 37.80 1560 ---- ---- ---- ---- 38.20 -.90 39.10 1570 ---- ---- ---- ---- 39.50 -.80 40.30 1575 ---- ---- ---- ---- 40.10 -.90 41.00 1580 ---- ---- ---- ---- 40.70 -.90 41.60 1590 ---- ---- ---- ---- 42.00 -.90 42.90 1600 ---- ---- ---- ---- 43.40 -.90 44.30 1610 ---- ---- ---- ---- 44.70 -1.00 45.70 1620 ---- ---- ---- ---- 46.10 -1.00 47.10 1625 ---- ---- ---- ---- 46.80 -1.00 47.80 1630 ---- ---- ---- ---- 47.50 -1.00 48.50 1640 ---- ---- ---- ---- 49.00 -1.00 50.00 1650 ---- ---- ---- ---- 50.50 -1.10 51.60 1655 ---- ---- ---- ---- 51.30 -1.00 52.30 1660 ---- ---- ---- ---- 52.00 -1.10 53.10 1665 ---- ---- ---- ---- 52.80 -1.10 53.90 1670 ---- ---- ---- ---- 53.60 -1.10 54.70 1675 ---- ---- ---- ---- 54.40 -1.10 55.50 1680 ---- ---- ---- ---- 55.20 -1.10 56.30 1685 ---- ---- ---- ---- 56.00 -1.10 57.10 1690 ---- ---- ---- ---- 56.80 -1.20 58.00 1695 ---- ---- ---- ---- 57.60 -1.20 58.80 1700 ---- ---- ---- ---- 58.50 -1.20 59.70 1705 ---- ---- ---- ---- 59.30 -1.20 60.50 1710 ---- ---- ---- ---- 60.20 -1.20 61.40 1715 ---- ---- ---- ---- 61.00 -1.30 62.30 1720 ---- ---- ---- ---- 61.90 -1.30 63.20 1725 ---- ---- ---- ---- 62.80 -1.30 64.10 1730 ---- ---- ---- ---- 63.70 -1.30 65.00 1735 ---- ---- ---- ---- 64.60 -1.30 65.90 1740 ---- ---- ---- ---- 65.50 -1.30 66.80 1745 ---- ---- ---- ---- 66.40 -1.40 67.80 1750 ---- ---- ---- ---- 67.30 -1.40 68.70 1755 ---- ---- ---- ---- 68.30 -1.40 69.70 1760 ---- ---- ---- ---- 69.20 -1.40 70.60 1765 ---- ---- ---- ---- 70.20 -1.40 71.60 1770 ---- ---- ---- ---- 71.10 -1.50 72.60 1775 ---- ---- ---- ---- 72.10 -1.50 73.60 1780 ---- ---- ---- ---- 73.10 -1.50 74.60 1785 ---- ---- ---- ---- 74.10 -1.50 75.60 1790 ---- ---- ---- ---- 75.10 -1.50 76.60 1795 ---- ---- ---- ---- 76.10 -1.60 77.70 1800 ---- ---- ---- ---- 77.20 -1.50 78.70 1805 ---- ---- ---- ---- 78.20 -1.60 79.80 1810 ---- ---- ---- ---- 79.30 -1.50 80.80 1815 ---- ---- ---- ---- 80.30 -1.60 81.90 1820 ---- ---- ---- ---- 81.40 -1.60 83.00 1825 ---- ---- ---- ---- 82.50 -1.60 84.10 1830 ---- ---- ---- ---- 83.60 -1.60 85.20 1835 ---- ---- ---- ---- 84.70 -1.60 86.30 1840 ---- ---- ---- ---- 85.80 -1.70 87.50 1845 ---- ---- ---- ---- 86.90 -1.70 88.60 1850 ---- ---- ---- ---- 88.00 -1.80 89.80 1855 ---- ---- ---- ---- 89.20 -1.70 90.90 1860 ---- ---- ---- ---- 90.30 -1.80 92.10 1865 ---- ---- ---- ---- 91.50 -1.80 93.30 1870 ---- ---- ---- ---- 92.70 -1.80 94.50 1875 ---- ---- ---- ---- 93.90 -1.80 95.70 1880 ---- ---- ---- ---- 95.10 -1.80 96.90 1885 ---- ---- ---- ---- 96.30 -1.90 98.20 1890 ---- ---- ---- ---- 97.50 -1.90 99.40 1895 ---- ---- ---- ---- 98.80 -1.90 100.70 1900 ---- ---- ---- ---- 100.00 -1.90 101.90 1905 ---- ---- ---- ---- 101.30 -1.90 103.20 1910 ---- ---- ---- ---- 102.50 -2.00 104.50 1915 ---- ---- ---- ---- 103.80 -2.00 105.80 1920 ---- ---- ---- ---- 105.10 -2.00 107.10 1925 ---- ---- ---- ---- 106.40 -2.10 108.50 1930 ---- ---- ---- ---- 107.80 -2.00 109.80 1935 ---- ---- ---- ---- 109.10 -2.10 111.20 1940 ---- ---- ---- ---- 110.40 -2.10 112.50 1945 ---- ---- ---- ---- 111.80 -2.10 113.90 1950 ---- ---- ---- ---- 113.20 -2.10 115.30 1955 ---- ---- ---- ---- 114.60 -2.20 116.80 1960 ---- ---- ---- ---- 116.00 -2.20 118.20 1965 ---- ---- ---- ---- 117.50 -2.20 119.70 1970 ---- ---- ---- ---- 118.90 -2.30 121.20 1975 ---- ---- ---- ---- 120.40 -2.30 122.70 1980 ---- ---- ---- ---- 121.90 -2.30 124.20 1985 ---- ---- ---- ---- 123.50 -2.30 125.80 1990 ---- ---- ---- ---- 125.00 -2.30 127.30 1995 ---- ---- ---- ---- 126.60 -2.40 129.00 2000 ---- ---- ---- ---- 128.20 -2.40 130.60 2005 ---- ---- ---- ---- 129.90 -2.40 132.30 2010 ---- ---- ---- ---- 131.50 -2.50 134.00 2015 ---- ---- ---- ---- 133.20 -2.50 135.70 2020 ---- ---- ---- ---- 135.00 -2.40 137.40 2025 ---- ---- ---- ---- 136.70 -2.50 139.20 2030 ---- ---- ---- ---- 138.50 -2.60 141.10 2035 ---- ---- ---- ---- 140.40 -2.50 142.90 2040 ---- ---- ---- ---- 142.20 -2.60 144.80 2045 ---- ---- ---- ---- 144.10 -2.60 146.70 2050 ---- ---- ---- ---- 146.00 -2.70 148.70 2055 ---- ---- ---- ---- 148.00 -2.60 150.60 2060 ---- ---- ---- ---- 150.00 -2.70 152.70 2065 ---- ---- ---- ---- 152.00 -2.70 154.70 2070 ---- ---- ---- ---- 154.10 -2.70 156.80 2075 ---- ---- ---- ---- 156.20 -2.70 158.90 2080 ---- ---- ---- ---- 158.30 -2.80 161.10 2085 ---- ---- ---- ---- 160.50 -2.80 163.30 2090 ---- ---- ---- ---- 162.60 -2.90 165.50 2095 ---- ---- ---- ---- 164.90 -2.80 167.70 2100 ---- ---- ---- ---- 167.10 -2.90 170.00 2105 ---- ---- ---- ---- 169.40 -2.90 172.30 2110 ---- ---- ---- ---- 171.70 -2.90 174.60 2115 ---- ---- ---- ---- 174.10 -2.90 177.00 2120 ---- ---- ---- ---- 176.40 -3.00 179.40 2125 ---- ---- ---- ---- 178.80 -3.00 181.80 2130 ---- ---- ---- ---- 181.20 -3.10 184.30 2135 ---- ---- ---- ---- 183.70 -3.10 186.80 2140 ---- ---- ---- ---- 186.20 -3.10 189.30 2145 ---- ---- ---- ---- 188.70 -3.10 191.80 2150 ---- ---- ---- ---- 191.30 -3.10 194.40 2155 ---- ---- ---- ---- 193.80 -3.20 197.00 2160 ---- ---- ---- ---- 196.40 -3.20 199.60 2165 ---- ---- ---- ---- 199.10 -3.20 202.30 2170 ---- ---- ---- ---- 201.70 -3.30 205.00 2175 ---- ---- ---- ---- 204.40 -3.30 207.70 2180 ---- ---- ---- ---- 207.20 -3.30 210.50 2185 ---- ---- ---- ---- 209.90 -3.40 213.30 2190 ---- ---- ---- ---- 212.70 -3.40 216.10 2195 ---- ---- ---- ---- 215.50 -3.40 218.90 2200 ---- ---- ---- ---- 218.40 -3.40 221.80 2205 ---- ---- ---- ---- 221.30 -3.40 224.70 2210 ---- ---- ---- ---- 224.20 -3.50 227.70 2215 ---- ---- ---- ---- 227.20 -3.50 230.70 2220 ---- ---- ---- ---- 230.20 -3.50 233.70 2225 ---- ---- ---- ---- 233.20 -3.50 236.70 2230 ---- ---- ---- ---- 236.20 -3.60 239.80 2235 ---- ---- ---- ---- 239.30 -3.60 242.90 2240 ---- ---- ---- ---- 242.40 -3.60 246.00 2245 ---- ---- ---- ---- 245.50 -3.70 249.20 2250 ---- ---- ---- ---- 248.70 -3.60 252.30 2255 ---- ---- ---- ---- 251.90 -3.70 255.60 2260 ---- ---- ---- ---- 255.10 -3.70 258.80 2265 ---- ---- ---- ---- 258.30 -3.80 262.10 2270 ---- ---- ---- ---- 261.60 -3.70 265.30 2275 ---- ---- ---- ---- 264.90 -3.80 268.70 2280 ---- ---- ---- ---- 268.20 -3.80 272.00 2285 ---- ---- ---- ---- 271.50 -3.90 275.40 2290 ---- ---- ---- ---- 274.90 -3.80 278.70 2295 ---- ---- ---- ---- 278.30 -3.90 282.20 2300 ---- ---- ---- ---- 281.70 -3.90 285.60 2305 ---- ---- ---- ---- 285.10 -3.90 289.00 2310 ---- ---- ---- ---- 288.60 -3.90 292.50 2315 ---- ---- ---- ---- 292.00 -4.00 296.00 2320 ---- ---- ---- ---- 295.50 -4.00 299.50 2325 ---- ---- ---- ---- 299.00 -4.00 303.00 2330 ---- ---- ---- ---- 302.60 -4.00 306.60 2335 ---- ---- ---- ---- 306.10 -4.10 310.20 2340 ---- ---- ---- ---- 309.70 -4.00 313.70 2345 ---- ---- ---- ---- 313.20 -4.20 317.40 2350 ---- ---- ---- ---- 316.80 -4.20 321.00 2355 ---- ---- ---- ---- 320.50 -4.10 324.60 2360 ---- ---- ---- ---- 324.10 -4.20 328.30 2365 ---- ---- ---- ---- 327.70 -4.20 331.90 2370 ---- ---- ---- ---- 331.40 -4.20 335.60 2375 ---- ---- ---- ---- 335.10 -4.20 339.30 2380 ---- ---- ---- ---- 338.80 -4.20 343.00 2385 ---- ---- ---- ---- 342.50 -4.30 346.80 2390 ---- ---- ---- ---- 346.20 -4.30 350.50 2395 ---- ---- ---- ---- 349.90 -4.40 354.30 2400 ---- ---- ---- ---- 353.70 -4.30 358.00 2405 ---- ---- ---- ---- 357.40 -4.40 361.80 2410 ---- ---- ---- ---- 361.20 -4.40 365.60 2415 ---- ---- ---- ---- 365.00 -4.40 369.40 2420 ---- ---- ---- ---- 368.80 -4.40 373.20 2425 ---- ---- ---- ---- 372.60 -4.50 377.10 2430 ---- ---- ---- ---- 376.40 -4.50 380.90 2435 ---- ---- ---- ---- 380.30 -4.40 384.70 2440 ---- ---- ---- ---- 384.10 -4.50 388.60 2445 ---- ---- ---- ---- 387.90 -4.60 392.50 2450 ---- ---- ---- ---- 391.80 -4.60 396.40 2455 ---- ---- ---- ---- 395.70 -4.60 400.30 2460 ---- ---- ---- ---- 399.60 -4.60 404.20 2465 ---- ---- ---- ---- 403.50 -4.60 408.10 2470 ---- ---- ---- ---- 407.40 -4.60 412.00 2475 ---- ---- ---- ---- 411.30 -4.60 415.90 2480 ---- ---- ---- ---- 415.20 -4.70 419.90 2485 ---- ---- ---- ---- 419.10 -4.70 423.80 2490 ---- ---- ---- ---- 423.10 -4.70 427.80 2495 ---- ---- ---- ---- 427.00 -4.80 431.80 2500 ---- ---- ---- ---- 431.00 -4.70 435.70 2505 ---- ---- ---- ---- 435.00 -4.70 439.70 2510 ---- ---- ---- ---- 439.00 -4.70 443.70 2515 ---- ---- ---- ---- 442.90 -4.80 447.70 2520 ---- ---- ---- ---- 446.90 -4.90 451.80 2525 ---- ---- ---- ---- 451.00 -4.80 455.80 2530 ---- ---- ---- ---- 455.00 -4.80 459.80 2540 ---- ---- ---- ---- 463.00 -4.90 467.90 2550 ---- ---- ---- ---- 471.10 -4.90 476.00 2560 ---- ---- ---- ---- 479.30 -4.90 484.20 2570 ---- ---- ---- ---- 487.40 -5.00 492.40 2575 ---- ---- ---- ---- 491.50 -5.00 496.50 2580 ---- ---- ---- ---- 495.60 -5.00 500.60 2590 ---- ---- ---- ---- 503.90 -5.00 508.90 2600 ---- ---- ---- ---- 512.10 -5.10 517.20 2610 ---- ---- ---- ---- 520.40 -5.10 525.50 2625 ---- ---- ---- ---- 532.90 -5.20 538.10 2650 ---- ---- ---- ---- 553.90 -5.20 559.10 2675 ---- ---- ---- ---- 575.00 -5.30 580.30 2700 ---- ---- ---- ---- 596.30 -5.40 601.70 2725 ---- ---- ---- ---- 617.80 -5.40 623.20 2750 ---- ---- ---- ---- 639.40 -5.50 644.90 2775 ---- ---- ---- ---- 661.20 -5.50 666.70 2800 ---- ---- ---- ---- 683.00 -5.70 688.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.20 -.50 24.70 1400 ---- ---- ---- ---- 26.40 -.50 26.90 1425 ---- ---- ---- ---- 28.70 -.60 29.30 1450 ---- ---- ---- ---- 31.20 -.60 31.80 1475 ---- ---- ---- ---- 33.80 -.70 34.50 1500 ---- ---- ---- ---- 36.50 -.80 37.30 1525 ---- ---- ---- ---- 39.50 -.80 40.30 1550 ---- ---- ---- ---- 42.60 -.80 43.40 1570 ---- ---- ---- ---- 45.20 -.90 46.10 1575 ---- ---- ---- ---- 45.80 -.90 46.70 1580 ---- ---- ---- ---- 46.50 -.90 47.40 1590 ---- ---- ---- ---- 47.90 -.90 48.80 1600 ---- ---- ---- ---- 49.30 -1.00 50.30 1610 ---- ---- ---- ---- 50.70 -1.00 51.70 1620 ---- ---- ---- ---- 52.20 -1.00 53.20 1625 ---- ---- ---- ---- 52.90 -1.10 54.00 1630 ---- ---- ---- ---- 53.70 -1.00 54.70 1640 ---- ---- ---- ---- 55.20 -1.10 56.30 1650 ---- ---- ---- ---- 56.80 -1.10 57.90 1660 ---- ---- ---- ---- 58.40 -1.10 59.50 1670 ---- ---- ---- ---- 60.00 -1.10 61.10 1675 ---- ---- ---- ---- 60.80 -1.20 62.00 1680 ---- ---- ---- ---- 61.60 -1.20 62.80 1685 ---- ---- ---- ---- 62.50 -1.20 63.70 1690 ---- ---- ---- ---- 63.30 -1.20 64.50 1695 ---- ---- ---- ---- 64.20 -1.20 65.40 1700 ---- ---- ---- ---- 65.10 -1.20 66.30 1705 ---- ---- ---- ---- 65.90 -1.30 67.20 1710 ---- ---- ---- ---- 66.80 -1.30 68.10 1715 ---- ---- ---- ---- 67.70 -1.30 69.00 1720 ---- ---- ---- ---- 68.60 -1.30 69.90 1725 ---- ---- ---- ---- 69.50 -1.30 70.80 1730 ---- ---- ---- ---- 70.40 -1.40 71.80 1735 ---- ---- ---- ---- 71.40 -1.30 72.70 1740 ---- ---- ---- ---- 72.30 -1.40 73.70 1745 ---- ---- ---- ---- 73.20 -1.40 74.60 1750 ---- ---- ---- ---- 74.20 -1.40 75.60 1755 ---- ---- ---- ---- 75.20 -1.40 76.60 1760 ---- ---- ---- ---- 76.10 -1.40 77.50 1765 ---- ---- ---- ---- 77.10 -1.40 78.50 1770 ---- ---- ---- ---- 78.10 -1.50 79.60 1775 ---- ---- ---- ---- 79.10 -1.50 80.60 1780 ---- ---- ---- ---- 80.10 -1.50 81.60 1785 ---- ---- ---- ---- 81.10 -1.50 82.60 1790 ---- ---- ---- ---- 82.10 -1.60 83.70 1795 ---- ---- ---- ---- 83.20 -1.50 84.70 1800 ---- ---- ---- ---- 84.20 -1.60 85.80 1805 ---- ---- ---- ---- 85.30 -1.60 86.90 1810 ---- ---- ---- ---- 86.30 -1.60 87.90 1815 ---- ---- ---- ---- 87.40 -1.60 89.00 1820 ---- ---- ---- ---- 88.50 -1.60 90.10 1825 ---- ---- ---- ---- 89.60 -1.60 91.20 1830 ---- ---- ---- ---- 90.70 -1.70 92.40 1835 ---- ---- ---- ---- 91.80 -1.70 93.50 1840 ---- ---- ---- ---- 92.90 -1.70 94.60 1845 ---- ---- ---- ---- 94.10 -1.70 95.80 1850 ---- ---- ---- ---- 95.20 -1.80 97.00 1855 ---- ---- ---- ---- 96.40 -1.70 98.10 1860 ---- ---- ---- ---- 97.50 -1.80 99.30 1865 ---- ---- ---- ---- 98.70 -1.80 100.50 1870 ---- ---- ---- ---- 99.90 -1.80 101.70 1875 ---- ---- ---- ---- 101.10 -1.80 102.90 1880 ---- ---- ---- ---- 102.30 -1.90 104.20 1885 ---- ---- ---- ---- 103.50 -1.90 105.40 1890 ---- ---- ---- ---- 104.70 -1.90 106.60 1895 ---- ---- ---- ---- 106.00 -1.90 107.90 1900 ---- ---- ---- ---- 107.20 -2.00 109.20 1905 ---- ---- ---- ---- 108.50 -1.90 110.40 1910 ---- ---- ---- ---- 109.80 -1.90 111.70 1915 ---- ---- ---- ---- 111.00 -2.00 113.00 1920 ---- ---- ---- ---- 112.30 -2.00 114.30 1925 ---- ---- ---- ---- 113.60 -2.10 115.70 1930 ---- ---- ---- ---- 114.90 -2.10 117.00 1935 ---- ---- ---- ---- 116.30 -2.00 118.30 1940 ---- ---- ---- ---- 117.60 -2.10 119.70 1945 ---- ---- ---- ---- 119.00 -2.10 121.10 1950 ---- ---- ---- ---- 120.30 -2.10 122.40 1955 ---- ---- ---- ---- 121.70 -2.10 123.80 1960 ---- ---- ---- ---- 123.10 -2.10 125.20 1965 ---- ---- ---- ---- 124.50 -2.20 126.70 1970 ---- ---- ---- ---- 125.90 -2.20 128.10 1975 ---- ---- ---- ---- 127.30 -2.30 129.60 1980 ---- ---- ---- ---- 128.80 -2.20 131.00 1985 ---- ---- ---- ---- 130.20 -2.30 132.50 1990 ---- ---- ---- ---- 131.70 -2.30 134.00 1995 ---- ---- ---- ---- 133.20 -2.30 135.50 2000 ---- ---- ---- ---- 134.70 -2.40 137.10 2005 ---- ---- ---- ---- 136.30 -2.40 138.70 2010 ---- ---- ---- ---- 137.90 -2.40 140.30 2015 ---- ---- ---- ---- 139.40 -2.50 141.90 2020 ---- ---- ---- ---- 141.10 -2.40 143.50 2025 ---- ---- ---- ---- 142.70 -2.50 145.20 2030 ---- ---- ---- ---- 144.40 -2.50 146.90 2035 ---- ---- ---- ---- 146.10 -2.50 148.60 2040 ---- ---- ---- ---- 147.80 -2.50 150.30 2045 ---- ---- ---- ---- 149.50 -2.60 152.10 2050 ---- ---- ---- ---- 151.30 -2.60 153.90 2055 ---- ---- ---- ---- 153.10 -2.60 155.70 2060 ---- ---- ---- ---- 155.00 -2.60 157.60 2065 ---- ---- ---- ---- 156.90 -2.60 159.50 2070 ---- ---- ---- ---- 158.80 -2.70 161.50 2075 ---- ---- ---- ---- 160.70 -2.70 163.40 2080 ---- ---- ---- ---- 162.70 -2.80 165.50 2085 ---- ---- ---- ---- 164.80 -2.70 167.50 2090 ---- ---- ---- ---- 166.80 -2.80 169.60 2095 ---- ---- ---- ---- 168.90 -2.80 171.70 2100 ---- ---- ---- ---- 171.10 -2.80 173.90 2105 ---- ---- ---- ---- 173.30 -2.80 176.10 2110 ---- ---- ---- ---- 175.50 -2.90 178.40 2115 ---- ---- ---- ---- 177.80 -2.90 180.70 2120 ---- ---- ---- ---- 180.10 -2.90 183.00 2125 ---- ---- ---- ---- 182.50 -2.90 185.40 2130 ---- ---- ---- ---- 184.90 -3.00 187.90 2135 ---- ---- ---- ---- 187.30 -3.00 190.30 2140 ---- ---- ---- ---- 189.80 -3.00 192.80 2145 ---- ---- ---- ---- 192.30 -3.10 195.40 2150 ---- ---- ---- ---- 194.90 -3.00 197.90 2155 ---- ---- ---- ---- 197.50 -3.10 200.60 2160 ---- ---- ---- ---- 200.10 -3.10 203.20 2165 ---- ---- ---- ---- 202.70 -3.20 205.90 2170 ---- ---- ---- ---- 205.40 -3.20 208.60 2175 ---- ---- ---- ---- 208.20 -3.20 211.40 2180 ---- ---- ---- ---- 210.90 -3.30 214.20 2185 ---- ---- ---- ---- 213.70 -3.30 217.00 2190 ---- ---- ---- ---- 216.50 -3.30 219.80 2195 ---- ---- ---- ---- 219.40 -3.30 222.70 2200 ---- ---- ---- ---- 222.30 -3.30 225.60 2205 ---- ---- ---- ---- 225.20 -3.30 228.50 2210 ---- ---- ---- ---- 228.10 -3.40 231.50 2215 ---- ---- ---- ---- 231.00 -3.40 234.40 2220 ---- ---- ---- ---- 234.00 -3.40 237.40 2225 ---- ---- ---- ---- 237.00 -3.50 240.50 2230 ---- ---- ---- ---- 240.00 -3.50 243.50 2235 ---- ---- ---- ---- 243.10 -3.50 246.60 2240 ---- ---- ---- ---- 246.10 -3.60 249.70 2245 ---- ---- ---- ---- 249.20 -3.60 252.80 2250 ---- ---- ---- ---- 252.30 -3.60 255.90 2255 ---- ---- ---- ---- 255.50 -3.60 259.10 2260 ---- ---- ---- ---- 258.60 -3.60 262.20 2265 ---- ---- ---- ---- 261.70 -3.70 265.40 2270 ---- ---- ---- ---- 264.90 -3.70 268.60 2275 ---- ---- ---- ---- 268.10 -3.70 271.80 2280 ---- ---- ---- ---- 271.30 -3.70 275.00 2285 ---- ---- ---- ---- 274.50 -3.80 278.30 2290 ---- ---- ---- ---- 277.80 -3.70 281.50 2295 ---- ---- ---- ---- 281.00 -3.80 284.80 2300 ---- ---- ---- ---- 284.30 -3.80 288.10 2305 ---- ---- ---- ---- 287.60 -3.80 291.40 2310 ---- ---- ---- ---- 290.90 -3.90 294.80 2315 ---- ---- ---- ---- 294.20 -3.90 298.10 2320 ---- ---- ---- ---- 297.60 -3.90 301.50 2325 ---- ---- ---- ---- 301.00 -3.90 304.90 2330 ---- ---- ---- ---- 304.40 -4.00 308.40 2335 ---- ---- ---- ---- 307.80 -4.00 311.80 2340 ---- ---- ---- ---- 311.30 -4.00 315.30 2345 ---- ---- ---- ---- 314.70 -4.10 318.80 2350 ---- ---- ---- ---- 318.20 -4.10 322.30 2355 ---- ---- ---- ---- 321.80 -4.00 325.80 2360 ---- ---- ---- ---- 325.30 -4.10 329.40 2365 ---- ---- ---- ---- 328.90 -4.10 333.00 2370 ---- ---- ---- ---- 332.40 -4.20 336.60 2375 ---- ---- ---- ---- 336.00 -4.20 340.20 2380 ---- ---- ---- ---- 339.60 -4.20 343.80 2385 ---- ---- ---- ---- 343.30 -4.20 347.50 2390 ---- ---- ---- ---- 346.90 -4.20 351.10 2395 ---- ---- ---- ---- 350.60 -4.20 354.80 2400 ---- ---- ---- ---- 354.30 -4.20 358.50 2405 ---- ---- ---- ---- 358.00 -4.20 362.20 2410 ---- ---- ---- ---- 361.70 -4.30 366.00 2415 ---- ---- ---- ---- 365.40 -4.30 369.70 2420 ---- ---- ---- ---- 369.10 -4.30 373.40 2425 ---- ---- ---- ---- 372.80 -4.40 377.20 2430 ---- ---- ---- ---- 376.60 -4.40 381.00 2435 ---- ---- ---- ---- 380.40 -4.40 384.80 2440 ---- ---- ---- ---- 384.10 -4.40 388.50 2445 ---- ---- ---- ---- 387.90 -4.40 392.30 2450 ---- ---- ---- ---- 391.70 -4.40 396.10 2455 ---- ---- ---- ---- 395.50 -4.40 399.90 2460 ---- ---- ---- ---- 399.30 -4.50 403.80 2465 ---- ---- ---- ---- 403.10 -4.50 407.60 2470 ---- ---- ---- ---- 406.90 -4.50 411.40 2475 ---- ---- ---- ---- 410.70 -4.60 415.30 2480 ---- ---- ---- ---- 414.50 -4.60 419.10 2485 ---- ---- ---- ---- 418.40 -4.60 423.00 2490 ---- ---- ---- ---- 422.20 -4.60 426.80 2495 ---- ---- ---- ---- 426.10 -4.60 430.70 2500 ---- ---- ---- ---- 429.90 -4.70 434.60 2505 ---- ---- ---- ---- 433.80 -4.60 438.40 2510 ---- ---- ---- ---- 437.60 -4.70 442.30 2515 ---- ---- ---- ---- 441.50 -4.70 446.20 2520 ---- ---- ---- ---- 445.40 -4.70 450.10 2525 ---- ---- ---- ---- 449.30 -4.80 454.10 2530 ---- ---- ---- ---- 453.20 -4.80 458.00 2535 ---- ---- ---- ---- 457.10 -4.80 461.90 2540 ---- ---- ---- ---- 461.10 -4.80 465.90 2550 ---- ---- ---- ---- 468.90 -4.90 473.80 2560 ---- ---- ---- ---- 476.80 -4.90 481.70 2570 ---- ---- ---- ---- 484.80 -4.90 489.70 2575 ---- ---- ---- ---- 488.80 -4.90 493.70 2580 ---- ---- ---- ---- 492.80 -4.90 497.70 2590 ---- ---- ---- ---- 500.80 -4.90 505.70 2600 ---- ---- ---- ---- 508.80 -5.00 513.80 2610 ---- ---- ---- ---- 516.90 -5.00 521.90 2620 ---- ---- ---- ---- 525.00 -5.00 530.00 2625 ---- ---- ---- ---- 529.00 -5.10 534.10 2630 ---- ---- ---- ---- 533.10 -5.10 538.20 2650 ---- ---- ---- ---- 549.50 -5.10 554.60 2675 ---- ---- ---- ---- 570.10 -5.20 575.30 2700 ---- ---- ---- ---- 590.90 -5.30 596.20 2725 ---- ---- ---- ---- 611.80 -5.40 617.20 2750 ---- ---- ---- ---- 632.90 -5.50 638.40 2775 ---- ---- ---- ---- 654.20 -5.50 659.70 2800 ---- ---- ---- ---- 675.60 -5.60 681.20 2825 ---- ---- ---- ---- 697.10 -5.70 702.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 32.00 -.60 32.60 1425 ---- ---- ---- ---- 34.60 -.60 35.20 1450 ---- ---- ---- ---- 37.30 -.70 38.00 1475 ---- ---- ---- ---- 40.10 -.70 40.80 1500 ---- ---- ---- ---- 43.10 -.80 43.90 1525 ---- ---- ---- ---- 46.20 -.90 47.10 1550 ---- ---- ---- ---- 49.50 -.90 50.40 1575 ---- ---- ---- ---- 53.00 -.90 53.90 1580 ---- ---- ---- ---- 53.70 -1.00 54.70 1590 ---- ---- ---- ---- 55.10 -1.00 56.10 1600 ---- ---- ---- ---- 56.60 -1.00 57.60 1610 ---- ---- ---- ---- 58.10 -1.10 59.20 1620 ---- ---- ---- ---- 59.60 -1.10 60.70 1625 ---- ---- ---- ---- 60.40 -1.10 61.50 1630 ---- ---- ---- ---- 61.20 -1.10 62.30 1640 ---- ---- ---- ---- 62.80 -1.10 63.90 1650 ---- ---- ---- ---- 64.40 -1.20 65.60 1660 ---- ---- ---- ---- 66.10 -1.10 67.20 1670 ---- ---- ---- ---- 67.70 -1.30 69.00 1675 ---- ---- ---- ---- 68.60 -1.20 69.80 1680 ---- ---- ---- ---- 69.40 -1.30 70.70 1685 ---- ---- ---- ---- 70.30 -1.30 71.60 1690 ---- ---- ---- ---- 71.20 -1.30 72.50 1695 ---- ---- ---- ---- 72.10 -1.30 73.40 1700 ---- ---- ---- ---- 73.00 -1.30 74.30 1705 ---- ---- ---- ---- 73.90 -1.30 75.20 1710 ---- ---- ---- ---- 74.80 -1.30 76.10 1715 ---- ---- ---- ---- 75.70 -1.30 77.00 1720 ---- ---- ---- ---- 76.60 -1.40 78.00 1725 ---- ---- ---- ---- 77.50 -1.40 78.90 1730 ---- ---- ---- ---- 78.50 -1.40 79.90 1735 ---- ---- ---- ---- 79.40 -1.40 80.80 1740 ---- ---- ---- ---- 80.40 -1.40 81.80 1745 ---- ---- ---- ---- 81.30 -1.50 82.80 1750 ---- ---- ---- ---- 82.30 -1.50 83.80 1755 ---- ---- ---- ---- 83.30 -1.50 84.80 1760 ---- ---- ---- ---- 84.30 -1.50 85.80 1765 ---- ---- ---- ---- 85.30 -1.50 86.80 1770 ---- ---- ---- ---- 86.30 -1.50 87.80 1775 ---- ---- ---- ---- 87.30 -1.50 88.80 1780 ---- ---- ---- ---- 88.30 -1.60 89.90 1785 ---- ---- ---- ---- 89.30 -1.60 90.90 1790 ---- ---- ---- ---- 90.40 -1.60 92.00 1795 ---- ---- ---- ---- 91.40 -1.60 93.00 1800 ---- ---- ---- ---- 92.50 -1.60 94.10 1805 ---- ---- ---- ---- 93.60 -1.60 95.20 1810 ---- ---- ---- ---- 94.60 -1.70 96.30 1815 ---- ---- ---- ---- 95.70 -1.70 97.40 1820 ---- ---- ---- ---- 96.80 -1.70 98.50 1825 ---- ---- ---- ---- 97.90 -1.70 99.60 1830 ---- ---- ---- ---- 99.00 -1.70 100.70 1835 ---- ---- ---- ---- 100.10 -1.80 101.90 1840 ---- ---- ---- ---- 101.30 -1.70 103.00 1845 ---- ---- ---- ---- 102.40 -1.80 104.20 1850 ---- ---- ---- ---- 103.60 -1.70 105.30 1855 ---- ---- ---- ---- 104.70 -1.80 106.50 1860 ---- ---- ---- ---- 105.90 -1.80 107.70 1865 ---- ---- ---- ---- 107.10 -1.80 108.90 1870 ---- ---- ---- ---- 108.20 -1.90 110.10 1875 ---- ---- ---- ---- 109.40 -1.90 111.30 1880 ---- ---- ---- ---- 110.60 -1.90 112.50 1885 ---- ---- ---- ---- 111.90 -1.90 113.80 1890 ---- ---- ---- ---- 113.10 -1.90 115.00 1895 ---- ---- ---- ---- 114.30 -2.00 116.30 1900 ---- ---- ---- ---- 115.60 -1.90 117.50 1905 ---- ---- ---- ---- 116.80 -2.00 118.80 1910 ---- ---- ---- ---- 118.10 -2.00 120.10 1915 ---- ---- ---- ---- 119.30 -2.10 121.40 1920 ---- ---- ---- ---- 120.60 -2.10 122.70 1925 ---- ---- ---- ---- 121.90 -2.10 124.00 1930 ---- ---- ---- ---- 123.20 -2.10 125.30 1935 ---- ---- ---- ---- 124.50 -2.10 126.60 1940 ---- ---- ---- ---- 125.90 -2.10 128.00 1945 ---- ---- ---- ---- 127.20 -2.10 129.30 1950 ---- ---- ---- ---- 128.50 -2.20 130.70 1955 ---- ---- ---- ---- 129.90 -2.20 132.10 1960 ---- ---- ---- ---- 131.30 -2.20 133.50 1965 ---- ---- ---- ---- 132.60 -2.30 134.90 1970 ---- ---- ---- ---- 134.00 -2.30 136.30 1975 ---- ---- ---- ---- 135.40 -2.30 137.70 1980 ---- ---- ---- ---- 136.90 -2.30 139.20 1985 ---- ---- ---- ---- 138.30 -2.30 140.60 1990 ---- ---- ---- ---- 139.80 -2.30 142.10 1995 ---- ---- ---- ---- 141.20 -2.40 143.60 2000 ---- ---- ---- ---- 142.70 -2.40 145.10 2005 ---- ---- ---- ---- 144.20 -2.40 146.60 2010 ---- ---- ---- ---- 145.80 -2.40 148.20 2015 ---- ---- ---- ---- 147.30 -2.50 149.80 2020 ---- ---- ---- ---- 148.90 -2.50 151.40 2025 ---- ---- ---- ---- 150.50 -2.50 153.00 2030 ---- ---- ---- ---- 152.20 -2.50 154.70 2035 ---- ---- ---- ---- 153.80 -2.50 156.30 2040 ---- ---- ---- ---- 155.50 -2.60 158.10 2045 ---- ---- ---- ---- 157.20 -2.60 159.80 2050 ---- ---- ---- ---- 159.00 -2.60 161.60 2055 ---- ---- ---- ---- 160.80 -2.60 163.40 2060 ---- ---- ---- ---- 162.60 -2.60 165.20 2065 ---- ---- ---- ---- 164.40 -2.70 167.10 2070 ---- ---- ---- ---- 166.30 -2.70 169.00 2075 ---- ---- ---- ---- 168.20 -2.70 170.90 2080 ---- ---- ---- ---- 170.20 -2.70 172.90 2085 ---- ---- ---- ---- 172.10 -2.80 174.90 2090 ---- ---- ---- ---- 174.20 -2.70 176.90 2095 ---- ---- ---- ---- 176.20 -2.80 179.00 2100 ---- ---- ---- ---- 178.30 -2.80 181.10 2105 ---- ---- ---- ---- 180.40 -2.80 183.20 2110 ---- ---- ---- ---- 182.50 -2.90 185.40 2115 ---- ---- ---- ---- 184.70 -2.90 187.60 2120 ---- ---- ---- ---- 186.90 -3.00 189.90 2125 ---- ---- ---- ---- 189.20 -2.90 192.10 2130 ---- ---- ---- ---- 191.40 -3.00 194.40 2135 ---- ---- ---- ---- 193.80 -3.00 196.80 2140 ---- ---- ---- ---- 196.10 -3.00 199.10 2145 ---- ---- ---- ---- 198.40 -3.10 201.50 2150 ---- ---- ---- ---- 200.80 -3.10 203.90 2155 ---- ---- ---- ---- 203.30 -3.10 206.40 2160 ---- ---- ---- ---- 205.70 -3.10 208.80 2165 ---- ---- ---- ---- 208.20 -3.10 211.30 2170 ---- ---- ---- ---- 210.70 -3.20 213.90 2175 ---- ---- ---- ---- 213.20 -3.20 216.40 2180 ---- ---- ---- ---- 215.80 -3.20 219.00 2185 ---- ---- ---- ---- 218.40 -3.20 221.60 2190 ---- ---- ---- ---- 221.00 -3.30 224.30 2195 ---- ---- ---- ---- 223.70 -3.20 226.90 2200 ---- ---- ---- ---- 226.30 -3.40 229.70 2205 ---- ---- ---- ---- 229.00 -3.40 232.40 2210 ---- ---- ---- ---- 231.80 -3.40 235.20 2215 ---- ---- ---- ---- 234.60 -3.40 238.00 2220 ---- ---- ---- ---- 237.40 -3.40 240.80 2225 ---- ---- ---- ---- 240.20 -3.50 243.70 2230 ---- ---- ---- ---- 243.10 -3.50 246.60 2235 ---- ---- ---- ---- 246.00 -3.50 249.50 2240 ---- ---- ---- ---- 248.90 -3.50 252.40 2245 ---- ---- ---- ---- 251.90 -3.50 255.40 2250 ---- ---- ---- ---- 254.90 -3.60 258.50 2255 ---- ---- ---- ---- 257.90 -3.60 261.50 2260 ---- ---- ---- ---- 261.00 -3.60 264.60 2265 ---- ---- ---- ---- 264.10 -3.60 267.70 2270 ---- ---- ---- ---- 267.20 -3.60 270.80 2275 ---- ---- ---- ---- 270.30 -3.70 274.00 2280 ---- ---- ---- ---- 273.50 -3.70 277.20 2285 ---- ---- ---- ---- 276.70 -3.70 280.40 2290 ---- ---- ---- ---- 279.90 -3.80 283.70 2295 ---- ---- ---- ---- 283.20 -3.80 287.00 2300 ---- ---- ---- ---- 286.50 -3.80 290.30 2305 ---- ---- ---- ---- 289.80 -3.80 293.60 2310 ---- ---- ---- ---- 293.10 -3.90 297.00 2315 ---- ---- ---- ---- 296.50 -3.80 300.30 2320 ---- ---- ---- ---- 299.90 -3.80 303.70 2325 ---- ---- ---- ---- 303.30 -3.90 307.20 2330 ---- ---- ---- ---- 306.70 -3.90 310.60 2335 ---- ---- ---- ---- 310.10 -4.00 314.10 2340 ---- ---- ---- ---- 313.60 -4.00 317.60 2345 ---- ---- ---- ---- 317.10 -4.00 321.10 2350 ---- ---- ---- ---- 320.60 -4.00 324.60 2355 ---- ---- ---- ---- 324.10 -4.10 328.20 2360 ---- ---- ---- ---- 327.70 -4.00 331.70 2365 ---- ---- ---- ---- 331.20 -4.10 335.30 2370 ---- ---- ---- ---- 334.80 -4.10 338.90 2375 ---- ---- ---- ---- 338.40 -4.10 342.50 2380 ---- ---- ---- ---- 342.00 -4.20 346.20 2385 ---- ---- ---- ---- 345.70 -4.10 349.80 2390 ---- ---- ---- ---- 349.30 -4.20 353.50 2395 ---- ---- ---- ---- 353.00 -4.20 357.20 2400 ---- ---- ---- ---- 356.60 -4.30 360.90 2405 ---- ---- ---- ---- 360.30 -4.30 364.60 2410 ---- ---- ---- ---- 364.00 -4.30 368.30 2415 ---- ---- ---- ---- 367.80 -4.30 372.10 2420 ---- ---- ---- ---- 371.50 -4.30 375.80 2425 ---- ---- ---- ---- 375.30 -4.30 379.60 2430 ---- ---- ---- ---- 379.00 -4.40 383.40 2435 ---- ---- ---- ---- 382.80 -4.40 387.20 2440 ---- ---- ---- ---- 386.60 -4.40 391.00 2445 ---- ---- ---- ---- 390.40 -4.40 394.80 2450 ---- ---- ---- ---- 394.20 -4.40 398.60 2455 ---- ---- ---- ---- 398.00 -4.50 402.50 2460 ---- ---- ---- ---- 401.80 -4.50 406.30 2465 ---- ---- ---- ---- 405.70 -4.50 410.20 2470 ---- ---- ---- ---- 409.50 -4.50 414.00 2475 ---- ---- ---- ---- 413.40 -4.50 417.90 2480 ---- ---- ---- ---- 417.20 -4.60 421.80 2485 ---- ---- ---- ---- 421.10 -4.60 425.70 2490 ---- ---- ---- ---- 425.00 -4.60 429.60 2495 ---- ---- ---- ---- 428.90 -4.60 433.50 2500 ---- ---- ---- ---- 432.80 -4.70 437.50 2505 ---- ---- ---- ---- 436.70 -4.70 441.40 2510 ---- ---- ---- ---- 440.70 -4.60 445.30 2515 ---- ---- ---- ---- 444.60 -4.70 449.30 2520 ---- ---- ---- ---- 448.60 -4.70 453.30 2525 ---- ---- ---- ---- 452.50 -4.70 457.20 2530 ---- ---- ---- ---- 456.50 -4.70 461.20 2535 ---- ---- ---- ---- 460.40 -4.80 465.20 2540 ---- ---- ---- ---- 464.40 -4.80 469.20 2545 ---- ---- ---- ---- 468.40 -4.80 473.20 2550 ---- ---- ---- ---- 472.40 -4.80 477.20 2560 ---- ---- ---- ---- 480.40 -4.90 485.30 2570 ---- ---- ---- ---- 488.50 -4.90 493.40 2575 ---- ---- ---- ---- 492.50 -4.90 497.40 2580 ---- ---- ---- ---- 496.60 -4.90 501.50 2590 ---- ---- ---- ---- 504.70 -4.90 509.60 2600 ---- ---- ---- ---- 512.90 -4.90 517.80 2610 ---- ---- ---- ---- 521.00 -5.00 526.00 2620 ---- ---- ---- ---- 529.30 -5.00 534.30 2625 ---- ---- ---- ---- 533.40 -5.00 538.40 2630 ---- ---- ---- ---- 537.50 -5.10 542.60 2640 ---- ---- ---- ---- 545.80 -5.10 550.90 2650 ---- ---- ---- ---- 554.10 -5.10 559.20 2675 ---- ---- ---- ---- 574.90 -5.20 580.10 2700 ---- ---- ---- ---- 596.00 -5.30 601.30 2725 ---- ---- ---- ---- 617.20 -5.30 622.50 2750 ---- ---- ---- ---- 638.50 -5.50 644.00 2775 ---- ---- ---- ---- 660.00 -5.50 665.50 2800 ---- ---- ---- ---- 681.70 -5.50 687.20 2825 ---- ---- ---- ---- 703.40 -5.70 709.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 66.80 -1.10 67.90 1650 ---- ---- ---- ---- 70.90 -1.20 72.10 1675 ---- ---- ---- ---- 75.10 -1.30 76.40 1700 ---- ---- ---- ---- 79.60 -1.40 81.00 1725 ---- ---- ---- ---- 84.20 -1.50 85.70 1750 ---- ---- ---- ---- 89.10 -1.50 90.60 1775 ---- ---- ---- ---- 94.10 -1.60 95.70 1800 ---- ---- ---- ---- 99.30 -1.70 101.00 1820 ---- ---- ---- ---- 103.70 -1.70 105.40 1825 ---- ---- ---- ---- 104.80 -1.70 106.50 1830 ---- ---- ---- ---- 105.90 -1.70 107.60 1840 ---- ---- ---- ---- 108.10 -1.80 109.90 1850 ---- ---- ---- ---- 110.40 -1.80 112.20 1860 ---- ---- ---- ---- 112.70 -1.90 114.60 1870 ---- ---- ---- ---- 115.10 -1.90 117.00 1875 ---- ---- ---- ---- 116.30 -1.90 118.20 1880 ---- ---- ---- ---- 117.50 -1.90 119.40 1890 ---- ---- ---- ---- 119.90 -2.00 121.90 1900 ---- ---- ---- ---- 122.40 -2.00 124.40 1910 ---- ---- ---- ---- 124.90 -2.00 126.90 1915 ---- ---- ---- ---- 126.10 -2.10 128.20 1920 ---- ---- ---- ---- 127.40 -2.10 129.50 1925 ---- ---- ---- ---- 128.70 -2.10 130.80 1930 ---- ---- ---- ---- 130.00 -2.10 132.10 1935 ---- ---- ---- ---- 131.30 -2.10 133.40 1940 ---- ---- ---- ---- 132.60 -2.10 134.70 1945 ---- ---- ---- ---- 133.90 -2.10 136.00 1950 ---- ---- ---- ---- 135.20 -2.20 137.40 1955 ---- ---- ---- ---- 136.50 -2.20 138.70 1960 ---- ---- ---- ---- 137.90 -2.20 140.10 1965 ---- ---- ---- ---- 139.20 -2.30 141.50 1970 ---- ---- ---- ---- 140.60 -2.30 142.90 1975 ---- ---- ---- ---- 142.00 -2.30 144.30 1980 ---- ---- ---- ---- 143.40 -2.30 145.70 1985 ---- ---- ---- ---- 144.80 -2.30 147.10 1990 ---- ---- ---- ---- 146.20 -2.30 148.50 1995 ---- ---- ---- ---- 147.60 -2.40 150.00 2000 ---- ---- ---- ---- 149.00 -2.40 151.40 2005 ---- ---- ---- ---- 150.50 -2.40 152.90 2010 ---- ---- ---- ---- 152.00 -2.40 154.40 2015 ---- ---- ---- ---- 153.50 -2.40 155.90 2020 ---- ---- ---- ---- 155.00 -2.40 157.40 2025 ---- ---- ---- ---- 156.50 -2.50 159.00 2030 ---- ---- ---- ---- 158.10 -2.50 160.60 2035 ---- ---- ---- ---- 159.60 -2.50 162.10 2040 ---- ---- ---- ---- 161.20 -2.60 163.80 2045 ---- ---- ---- ---- 162.90 -2.50 165.40 2050 ---- ---- ---- ---- 164.50 -2.60 167.10 2055 ---- ---- ---- ---- 166.20 -2.60 168.80 2060 ---- ---- ---- ---- 167.90 -2.60 170.50 2065 ---- ---- ---- ---- 169.60 -2.70 172.30 2070 ---- ---- ---- ---- 171.40 -2.70 174.10 2075 ---- ---- ---- ---- 173.20 -2.70 175.90 2080 ---- ---- ---- ---- 175.00 -2.80 177.80 2085 ---- ---- ---- ---- 176.90 -2.70 179.60 2090 ---- ---- ---- ---- 178.80 -2.80 181.60 2095 ---- ---- ---- ---- 180.70 -2.80 183.50 2100 ---- ---- ---- ---- 182.70 -2.80 185.50 2105 ---- ---- ---- ---- 184.70 -2.80 187.50 2110 ---- ---- ---- ---- 186.70 -2.90 189.60 2115 ---- ---- ---- ---- 188.80 -2.90 191.70 2120 ---- ---- ---- ---- 190.90 -2.90 193.80 2125 ---- ---- ---- ---- 193.00 -2.90 195.90 2130 ---- ---- ---- ---- 195.20 -2.90 198.10 2135 ---- ---- ---- ---- 197.40 -2.90 200.30 2140 ---- ---- ---- ---- 199.60 -3.00 202.60 2145 ---- ---- ---- ---- 201.90 -3.00 204.90 2150 ---- ---- ---- ---- 204.20 -3.00 207.20 2155 ---- ---- ---- ---- 206.50 -3.10 209.60 2160 ---- ---- ---- ---- 208.80 -3.10 211.90 2165 ---- ---- ---- ---- 211.20 -3.10 214.30 2170 ---- ---- ---- ---- 213.60 -3.20 216.80 2175 ---- ---- ---- ---- 216.10 -3.10 219.20 2180 ---- ---- ---- ---- 218.50 -3.20 221.70 2185 ---- ---- ---- ---- 221.00 -3.30 224.30 2190 ---- ---- ---- ---- 223.60 -3.20 226.80 2195 ---- ---- ---- ---- 226.10 -3.30 229.40 2200 ---- ---- ---- ---- 228.70 -3.30 232.00 2205 ---- ---- ---- ---- 231.30 -3.30 234.60 2210 ---- ---- ---- ---- 234.00 -3.30 237.30 2215 ---- ---- ---- ---- 236.60 -3.40 240.00 2220 ---- ---- ---- ---- 239.30 -3.40 242.70 2225 ---- ---- ---- ---- 242.10 -3.40 245.50 2230 ---- ---- ---- ---- 244.80 -3.50 248.30 2235 ---- ---- ---- ---- 247.60 -3.50 251.10 2240 ---- ---- ---- ---- 250.40 -3.50 253.90 2245 ---- ---- ---- ---- 253.30 -3.50 256.80 2250 ---- ---- ---- ---- 256.20 -3.50 259.70 2255 ---- ---- ---- ---- 259.10 -3.60 262.70 2260 ---- ---- ---- ---- 262.10 -3.50 265.60 2265 ---- ---- ---- ---- 265.10 -3.60 268.70 2270 ---- ---- ---- ---- 268.10 -3.60 271.70 2275 ---- ---- ---- ---- 271.10 -3.70 274.80 2280 ---- ---- ---- ---- 274.20 -3.70 277.90 2285 ---- ---- ---- ---- 277.30 -3.70 281.00 2290 ---- ---- ---- ---- 280.50 -3.70 284.20 2295 ---- ---- ---- ---- 283.60 -3.80 287.40 2300 ---- ---- ---- ---- 286.80 -3.80 290.60 2305 ---- ---- ---- ---- 290.00 -3.80 293.80 2310 ---- ---- ---- ---- 293.30 -3.80 297.10 2315 ---- ---- ---- ---- 296.60 -3.80 300.40 2320 ---- ---- ---- ---- 299.90 -3.80 303.70 2325 ---- ---- ---- ---- 303.20 -3.90 307.10 2330 ---- ---- ---- ---- 306.60 -3.90 310.50 2335 ---- ---- ---- ---- 309.90 -4.00 313.90 2340 ---- ---- ---- ---- 313.30 -4.00 317.30 2345 ---- ---- ---- ---- 316.80 -3.90 320.70 2350 ---- ---- ---- ---- 320.20 -4.00 324.20 2355 ---- ---- ---- ---- 323.70 -4.00 327.70 2360 ---- ---- ---- ---- 327.20 -4.00 331.20 2365 ---- ---- ---- ---- 330.70 -4.00 334.70 2370 ---- ---- ---- ---- 334.20 -4.10 338.30 2375 ---- ---- ---- ---- 337.70 -4.10 341.80 2380 ---- ---- ---- ---- 341.30 -4.10 345.40 2385 ---- ---- ---- ---- 344.90 -4.10 349.00 2390 ---- ---- ---- ---- 348.50 -4.10 352.60 2395 ---- ---- ---- ---- 352.10 -4.20 356.30 2400 ---- ---- ---- ---- 355.70 -4.20 359.90 2405 ---- ---- ---- ---- 359.40 -4.20 363.60 2410 ---- ---- ---- ---- 363.00 -4.30 367.30 2415 ---- ---- ---- ---- 366.70 -4.30 371.00 2420 ---- ---- ---- ---- 370.40 -4.30 374.70 2425 ---- ---- ---- ---- 374.10 -4.30 378.40 2430 ---- ---- ---- ---- 377.90 -4.30 382.20 2435 ---- ---- ---- ---- 381.60 -4.40 386.00 2440 ---- ---- ---- ---- 385.30 -4.40 389.70 2445 ---- ---- ---- ---- 389.10 -4.40 393.50 2450 ---- ---- ---- ---- 392.90 -4.40 397.30 2455 ---- ---- ---- ---- 396.70 -4.40 401.10 2460 ---- ---- ---- ---- 400.50 -4.40 404.90 2465 ---- ---- ---- ---- 404.30 -4.50 408.80 2470 ---- ---- ---- ---- 408.10 -4.50 412.60 2475 ---- ---- ---- ---- 411.90 -4.60 416.50 2480 ---- ---- ---- ---- 415.80 -4.50 420.30 2485 ---- ---- ---- ---- 419.60 -4.60 424.20 2490 ---- ---- ---- ---- 423.50 -4.60 428.10 2495 ---- ---- ---- ---- 427.40 -4.60 432.00 2500 ---- ---- ---- ---- 431.30 -4.60 435.90 2505 ---- ---- ---- ---- 435.20 -4.60 439.80 2510 ---- ---- ---- ---- 439.10 -4.60 443.70 2515 ---- ---- ---- ---- 443.00 -4.60 447.60 2520 ---- ---- ---- ---- 446.90 -4.70 451.60 2525 ---- ---- ---- ---- 450.80 -4.70 455.50 2530 ---- ---- ---- ---- 454.70 -4.80 459.50 2535 ---- ---- ---- ---- 458.70 -4.70 463.40 2540 ---- ---- ---- ---- 462.70 -4.70 467.40 2545 ---- ---- ---- ---- 466.60 -4.80 471.40 2550 ---- ---- ---- ---- 470.60 -4.80 475.40 2555 ---- ---- ---- ---- 474.60 -4.80 479.40 2560 ---- ---- ---- ---- 478.60 -4.80 483.40 2565 ---- ---- ---- ---- 482.60 -4.80 487.40 2570 ---- ---- ---- ---- 486.60 -4.80 491.40 2575 ---- ---- ---- ---- 490.60 -4.90 495.50 2580 ---- ---- ---- ---- 494.60 -4.90 499.50 2590 ---- ---- ---- ---- 502.70 -4.90 507.60 2600 ---- ---- ---- ---- 510.80 -4.90 515.70 2610 ---- ---- ---- ---- 518.90 -5.00 523.90 2620 ---- ---- ---- ---- 527.10 -5.00 532.10 2625 ---- ---- ---- ---- 531.20 -5.00 536.20 2630 ---- ---- ---- ---- 535.30 -5.00 540.30 2640 ---- ---- ---- ---- 543.50 -5.10 548.60 2650 ---- ---- ---- ---- 551.70 -5.20 556.90 2660 ---- ---- ---- ---- 560.00 -5.20 565.20 2675 ---- ---- ---- ---- 572.50 -5.20 577.70 2700 ---- ---- ---- ---- 593.40 -5.30 598.70 2725 ---- ---- ---- ---- 614.50 -5.30 619.80 2750 ---- ---- ---- ---- 635.70 -5.40 641.10 2775 ---- ---- ---- ---- 657.10 -5.50 662.60 2800 ---- ---- ---- ---- 678.60 -5.60 684.20 2825 ---- ---- ---- ---- 700.30 -5.60 705.90 2850 ---- ---- ---- ---- 722.10 -5.70 727.80 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 100.90 -1.60 102.50 1800 ---- ---- ---- ---- 106.10 -1.70 107.80 1825 ---- ---- ---- ---- 111.60 -1.80 113.40 1850 ---- ---- ---- ---- 117.30 -1.90 119.20 1875 ---- ---- ---- ---- 123.20 -1.90 125.10 1900 ---- ---- ---- ---- 129.30 -2.00 131.30 1925 ---- ---- ---- ---- 135.60 -2.10 137.70 1950 ---- ---- ---- ---- 142.10 -2.20 144.30 1960 ---- ---- ---- ---- 144.70 -2.30 147.00 1970 ---- ---- ---- ---- 147.50 -2.30 149.80 1975 ---- ---- ---- ---- 148.80 -2.30 151.10 1980 ---- ---- ---- ---- 150.20 -2.30 152.50 1990 ---- ---- ---- ---- 153.00 -2.30 155.30 2000 ---- ---- ---- ---- 155.80 -2.40 158.20 2010 ---- ---- ---- ---- 158.70 -2.40 161.10 2020 ---- ---- ---- ---- 161.60 -2.50 164.10 2030 ---- ---- ---- ---- 164.60 -2.60 167.20 2040 ---- ---- ---- ---- 167.70 -2.60 170.30 2050 ---- ---- ---- ---- 170.90 -2.60 173.50 2055 ---- ---- ---- ---- 172.50 -2.70 175.20 2060 ---- ---- ---- ---- 174.20 -2.70 176.90 2065 ---- ---- ---- ---- 175.90 -2.70 178.60 2070 ---- ---- ---- ---- 177.60 -2.70 180.30 2075 ---- ---- ---- ---- 179.30 -2.80 182.10 2080 ---- ---- ---- ---- 181.10 -2.80 183.90 2085 ---- ---- ---- ---- 182.90 -2.80 185.70 2090 ---- ---- ---- ---- 184.80 -2.80 187.60 2095 ---- ---- ---- ---- 186.60 -2.90 189.50 2100 ---- ---- ---- ---- 188.50 -2.90 191.40 2105 ---- ---- ---- ---- 190.50 -2.80 193.30 2110 ---- ---- ---- ---- 192.50 -2.80 195.30 2115 ---- ---- ---- ---- 194.50 -2.90 197.40 2120 ---- ---- ---- ---- 196.50 -2.90 199.40 2125 ---- ---- ---- ---- 198.60 -2.90 201.50 2130 ---- ---- ---- ---- 200.70 -2.90 203.60 2135 ---- ---- ---- ---- 202.80 -3.00 205.80 2140 ---- ---- ---- ---- 205.00 -3.00 208.00 2145 ---- ---- ---- ---- 207.20 -3.00 210.20 2150 ---- ---- ---- ---- 209.40 -3.10 212.50 2155 ---- ---- ---- ---- 211.70 -3.10 214.80 2160 ---- ---- ---- ---- 214.00 -3.10 217.10 2165 ---- ---- ---- ---- 216.40 -3.10 219.50 2170 ---- ---- ---- ---- 218.70 -3.20 221.90 2175 ---- ---- ---- ---- 221.10 -3.20 224.30 2180 ---- ---- ---- ---- 223.50 -3.20 226.70 2185 ---- ---- ---- ---- 226.00 -3.20 229.20 2190 ---- ---- ---- ---- 228.40 -3.30 231.70 2195 ---- ---- ---- ---- 230.90 -3.30 234.20 2200 ---- ---- ---- ---- 233.50 -3.30 236.80 2205 ---- ---- ---- ---- 236.00 -3.40 239.40 2210 ---- ---- ---- ---- 238.60 -3.40 242.00 2215 ---- ---- ---- ---- 241.20 -3.40 244.60 2220 ---- ---- ---- ---- 243.90 -3.40 247.30 2225 ---- ---- ---- ---- 246.60 -3.40 250.00 2230 ---- ---- ---- ---- 249.30 -3.40 252.70 2235 ---- ---- ---- ---- 252.00 -3.50 255.50 2240 ---- ---- ---- ---- 254.80 -3.50 258.30 2245 ---- ---- ---- ---- 257.60 -3.50 261.10 2250 ---- ---- ---- ---- 260.50 -3.50 264.00 2255 ---- ---- ---- ---- 263.30 -3.60 266.90 2260 ---- ---- ---- ---- 266.20 -3.60 269.80 2265 ---- ---- ---- ---- 269.20 -3.60 272.80 2270 ---- ---- ---- ---- 272.10 -3.70 275.80 2275 ---- ---- ---- ---- 275.20 -3.60 278.80 2280 ---- ---- ---- ---- 278.20 -3.70 281.90 2285 ---- ---- ---- ---- 281.30 -3.70 285.00 2290 ---- ---- ---- ---- 284.40 -3.70 288.10 2295 ---- ---- ---- ---- 287.50 -3.80 291.30 2300 ---- ---- ---- ---- 290.70 -3.80 294.50 2305 ---- ---- ---- ---- 293.90 -3.80 297.70 2310 ---- ---- ---- ---- 297.10 -3.80 300.90 2315 ---- ---- ---- ---- 300.40 -3.80 304.20 2320 ---- ---- ---- ---- 303.60 -3.90 307.50 2325 ---- ---- ---- ---- 306.90 -3.90 310.80 2330 ---- ---- ---- ---- 310.20 -4.00 314.20 2335 ---- ---- ---- ---- 313.60 -3.90 317.50 2340 ---- ---- ---- ---- 317.00 -3.90 320.90 2345 ---- ---- ---- ---- 320.30 -4.00 324.30 2350 ---- ---- ---- ---- 323.80 -4.00 327.80 2355 ---- ---- ---- ---- 327.20 -4.00 331.20 2360 ---- ---- ---- ---- 330.60 -4.10 334.70 2365 ---- ---- ---- ---- 334.10 -4.00 338.10 2370 ---- ---- ---- ---- 337.50 -4.10 341.60 2375 ---- ---- ---- ---- 341.00 -4.10 345.10 2380 ---- ---- ---- ---- 344.50 -4.20 348.70 2385 ---- ---- ---- ---- 348.00 -4.20 352.20 2390 ---- ---- ---- ---- 351.60 -4.10 355.70 2395 ---- ---- ---- ---- 355.10 -4.20 359.30 2400 ---- ---- ---- ---- 358.60 -4.30 362.90 2405 ---- ---- ---- ---- 362.20 -4.20 366.40 2410 ---- ---- ---- ---- 365.70 -4.30 370.00 2415 ---- ---- ---- ---- 369.30 -4.30 373.60 2420 ---- ---- ---- ---- 372.90 -4.30 377.20 2425 ---- ---- ---- ---- 376.50 -4.30 380.80 2430 ---- ---- ---- ---- 380.10 -4.40 384.50 2435 ---- ---- ---- ---- 383.70 -4.40 388.10 2440 ---- ---- ---- ---- 387.40 -4.40 391.80 2445 ---- ---- ---- ---- 391.00 -4.40 395.40 2450 ---- ---- ---- ---- 394.70 -4.40 399.10 2455 ---- ---- ---- ---- 398.30 -4.50 402.80 2460 ---- ---- ---- ---- 402.00 -4.50 406.50 2465 ---- ---- ---- ---- 405.70 -4.50 410.20 2470 ---- ---- ---- ---- 409.40 -4.50 413.90 2475 ---- ---- ---- ---- 413.10 -4.50 417.60 2480 ---- ---- ---- ---- 416.80 -4.50 421.30 2485 ---- ---- ---- ---- 420.50 -4.60 425.10 2490 ---- ---- ---- ---- 424.20 -4.60 428.80 2495 ---- ---- ---- ---- 428.00 -4.60 432.60 2500 ---- ---- ---- ---- 431.70 -4.70 436.40 2505 ---- ---- ---- ---- 435.50 -4.60 440.10 2510 ---- ---- ---- ---- 439.30 -4.60 443.90 2515 ---- ---- ---- ---- 443.00 -4.70 447.70 2520 ---- ---- ---- ---- 446.80 -4.70 451.50 2530 ---- ---- ---- ---- 454.40 -4.80 459.20 2540 ---- ---- ---- ---- 462.10 -4.70 466.80 2550 ---- ---- ---- ---- 469.70 -4.90 474.60 2560 ---- ---- ---- ---- 477.40 -4.90 482.30 2570 ---- ---- ---- ---- 485.20 -4.90 490.10 2575 ---- ---- ---- ---- 489.10 -4.90 494.00 2580 ---- ---- ---- ---- 493.00 -4.90 497.90 2590 ---- ---- ---- ---- 500.80 -4.90 505.70 2600 ---- ---- ---- ---- 508.60 -5.00 513.60 2610 ---- ---- ---- ---- 516.50 -5.00 521.50 2625 ---- ---- ---- ---- 528.40 -5.00 533.40 2650 ---- ---- ---- ---- 548.30 -5.20 553.50 2675 ---- ---- ---- ---- 568.40 -5.30 573.70 2700 ---- ---- ---- ---- 588.70 -5.30 594.00 2725 ---- ---- ---- ---- 609.20 -5.40 614.60 2750 ---- ---- ---- ---- 629.80 -5.50 635.30 2775 ---- ---- ---- ---- 650.60 -5.60 656.20 2800 ---- ---- ---- ---- 671.50 -5.70 677.20 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 211.80B 196.80A 211.80B 206.60 +7.10 199.50 1755 ---- 206.50B 191.80A 206.50B 201.60 +7.10 194.50 1760 ---- 201.50B 186.80A 201.50B 196.60 +7.10 189.50 1765 ---- 196.60B 181.80A 196.60B 191.60 +7.10 184.50 1770 ---- 191.50B 176.80A 191.50B 186.60 +7.10 179.50 1775 ---- 186.60B 171.80A 186.60B 181.60 +7.10 174.50 1780 ---- 181.60B 166.80A 181.60B 176.60 +7.10 169.50 1785 ---- 176.50B 161.80A 176.50B 171.60 +7.10 164.50 1790 ---- 171.50B 156.80A 171.50B 166.60 +7.10 159.50 1795 ---- 166.60B 151.80A 166.60B 161.60 +7.10 154.50 1800 ---- 161.80B 146.80A 161.80B 156.60 +7.10 149.50 1805 ---- 156.50B 141.80A 156.50B 151.60 +7.10 144.50 1810 ---- 151.60B 136.80A 151.60B 146.60 +7.10 139.50 1815 ---- 146.60B 131.80A 146.60B 141.60 +7.10 134.50 1820 ---- 141.60B 126.80A 141.60B 136.60 +7.10 129.50 1825 ---- 136.60B 121.10A 136.60B 131.60 +7.10 124.50 1830 ---- 131.50B 116.80A 131.50B 126.60 +7.10 119.50 1835 ---- 126.50B 111.80A 126.50B 121.60 +7.10 114.50 1840 ---- 121.60B 106.80A 121.60B 116.60 +7.10 109.50 1845 ---- 116.60B 101.20A 116.60B 111.60 +7.10 104.50 1850 ---- 111.80B 96.10A 111.80B 106.60 +7.10 99.50 1855 ---- 106.50B 91.10A 106.50B 101.60 +7.10 94.50 1860 ---- 101.50B 86.20A 101.50B 96.60 +7.10 89.50 1865 ---- 96.60B 81.20A 96.60B 91.60 +7.10 84.50 1870 ---- 91.50B 76.20A 91.50B 86.60 +7.10 79.50 1875 ---- 86.60B 71.20A 86.60B 81.60 +7.10 74.50 1880 ---- 81.60B 66.20A 81.60B 76.60 +7.10 69.50 1 1885 ---- 76.50B 61.20A 76.50B 71.60 +7.10 64.50 1890 ---- 71.50B 56.20A 71.50B 66.60 +7.10 59.50 1 1895 ---- 66.60B 51.20A 66.60B 61.60 +7.10 54.50 2 1900 ---- 63.00B 46.20A 62.90B 56.60 +7.10 49.50 4 1905 ---- 56.60B 39.60A 56.60B 51.60 +7.10 44.50 2 1910 ---- 53.00B 34.70A 52.90B 46.60 +7.10 39.50 1 2 1915 35.60 48.00B 29.80A 34.10A 41.60 +7.00 1 34.60 1 1920 ---- 43.00B 23.50A 42.90B 36.60 +6.80 29.80 1925 ---- 38.00B 20.00A 37.90B 31.60 +6.50 25.10 1 1930 ---- 33.00B 17.40A 32.90B 26.60 +6.00 20.60 2 4 1935 ---- 28.00B 13.40A 27.90B 21.60 +5.20 16.40 2 1940 13.90 23.00B 9.70A 13.80A 16.60 +4.00 12 12.60 12 14 1945 7.70 18.10B 6.50 8.90A 11.60 +2.40 73 9.20 83 165 1950 6.70 13.30B 4.10A 7.70B 6.60 +.20 114 6.40 274 248 1955 5.30 8.80 1.40A 4.40B 1.60 -2.60 336 4.20 30 57 1960 3.90 5.10 .10A .10A .00 -2.70 2029 2.70 296 160 1965 1.50 2.50 .10 .10 .00 -1.60 364 1.60 157 197 1970 .80 1.30 .10 .10 .00 -.90 224 .90 278 290 1975 .60 .70 .10 .10 .00 -.50 115 .50 542 710 1980 .20 .30 .10 .10A .00 -.30 108 .30 192 578 1985 .30 .30 .10 .10 .00 -.20 16 .20 212 313 1990 .10 .10 .10 .10 .00 -.10 2 .10 25 74 1995 ---- ---- ---- ---- .00 -.10 1 .10 8 163 2000 .10 .10 .10 .10 .00 -.10 11 .10 56 1273 2005 ---- ---- ---- ---- .00 -.10 .10 1 112 2010 ---- ---- ---- ---- .00 -.10 .10 52 276 2015 ---- ---- ---- ---- .00 -.10 10 .10 1 215 2020 ---- ---- ---- ---- .00 -.10 .10 12 139 2025 ---- ---- ---- ---- .00 -.10 .10 379 2030 .10 .10 .10 .10 .00 -.10 2 .10 243 2035 ---- ---- ---- ---- .00 -.10 10 .10 81 2040 ---- ---- ---- ---- .00 -.10 .10 1 168 2045 ---- ---- ---- ---- .00 -.10 .10 113 2050 ---- ---- ---- ---- .00 -.10 1 .10 5 109 2055 ---- ---- ---- ---- .00 -.10 .10 109 2060 ---- ---- ---- ---- .00 -.10 .10 133 2065 .10 .10 .10 .10 .00 -.10 2 .10 90 2070 ---- ---- ---- ---- .00 -.10 .10 50 2075 ---- ---- ---- ---- .00 -.10 .10 2 77 2080 ---- ---- ---- ---- .00 -.10 .10 71 2085 ---- ---- ---- ---- .00 -.10 .10 114 2090 ---- ---- ---- ---- .00 -.10 .10 15 2095 ---- ---- ---- ---- .00 -.10 .10 38 2100 ---- ---- ---- ---- .00 -.10 .10 58 2105 ---- ---- ---- ---- .00 -.10 .10 15 2110 ---- ---- ---- ---- .00 -.10 .10 7 2115 ---- ---- ---- ---- .00 -.10 .10 14 2120 ---- ---- ---- ---- .00 -.10 .10 10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 14 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 86 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 26 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 10 2190 ---- ---- ---- ---- .00 -.10 .10 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 1003 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options PUT 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 2 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 6 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 10 1815 ---- ---- ---- ---- .00 -.10 .10 10 1820 ---- ---- ---- ---- .00 -.10 .10 15 1825 ---- ---- ---- ---- .00 -.10 .10 10 1830 ---- ---- ---- ---- .00 -.10 .10 10 1835 ---- ---- ---- ---- .00 -.10 .10 1 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 4 1850 ---- ---- ---- ---- .00 -.10 .10 1 1855 ---- ---- ---- ---- .00 -.10 .10 3 1860 ---- ---- ---- ---- .00 -.10 .10 49 1865 ---- ---- ---- ---- .00 -.10 .10 10 1870 ---- ---- ---- ---- .00 -.10 .10 6 1875 ---- ---- ---- ---- .00 -.10 .10 109 1880 ---- ---- ---- ---- .00 -.10 .10 1036 1885 ---- ---- ---- ---- .00 -.10 .10 23 1890 ---- ---- ---- ---- .00 -.10 1 .10 2 63 1895 ---- ---- ---- ---- .00 -.10 .10 34 112 1900 ---- ---- ---- ---- .00 -.10 .10 2 79 1905 .10 .10 .10 .10 .00 -.10 6 .10 3 46 1910 ---- ---- ---- ---- .00 -.10 1 .10 228 1915 ---- ---- .10A .10A .00 -.20 13 .20 4 199 1920 .20 .40 .10A .10A .00 -.40 102 .40 125 144 1925 .50 1.30 .10 .10 .00 -.70 374 .70 252 518 1930 .90 1.20 .10 .10 .00 -1.20 250 1.20 127 147 1935 1.70 2.10B .10 .10 .00 -2.00 162 2.00 331 171 1940 2.60 3.60B .10 .10 .00 -3.20 527 3.20 579 481 1945 3.70 5.60 .10 .10 .00 -4.80 625 4.80 313 248 1950 5.00 13.10 .10 .10 .00 -7.00 173 7.00 150 336 1955 8.80 20.20 .10 .10 .00 -9.80 185 9.80 19 80 1960 13.40 15.40B 1.40A 3.30B 3.40 -9.90 131 13.30 19 214 1965 4.60 19.60B 4.60 8.20B 8.40 -8.80 62 17.20 19 218 1970 22.00 24.30B 8.20A 10.30A 13.40 -8.10 64 21.50 29 410 1975 24.50 29.10B 12.50A 12.50A 18.40 -7.70 37 26.10 14 322 1980 32.00 34.00B 17.20A 26.20B 23.40 -7.50 14 30.90 119 1985 36.90 39.00B 22.10A 22.10A 28.40 -7.40 3 35.80 1 39 1990 ---- 43.90B 27.10A 27.10A 33.40 -7.30 4 40.70 85 1995 ---- 48.90B 32.10A 32.10A 38.40 -7.30 45.70 2 2000 38.50 53.90B 37.00A 45.70B 43.40 -7.30 3 50.70 3 14 2005 ---- 58.90B 42.00A 42.00A 48.40 -7.30 55.70 20 2010 ---- 63.90B 48.50A 48.50A 53.40 -7.30 60.70 8 2015 ---- 68.90B 53.50A 53.50A 58.40 -7.30 65.70 2020 ---- 73.90B 58.50A 58.50A 63.40 -7.30 70.70 4 2025 ---- 78.90B 63.30A 63.30A 68.40 -7.30 75.70 3 2030 ---- 83.90B 68.50A 68.50A 73.40 -7.30 80.70 4 2035 ---- 88.20B 73.40A 73.40A 78.40 -7.30 85.70 3 2040 ---- 93.20B 78.50A 78.50A 83.40 -7.30 90.70 2045 ---- 98.20B 83.50A 83.50A 88.40 -7.30 95.70 1 2050 ---- 103.70B 88.20A 88.20A 93.40 -7.30 100.70 2055 ---- 108.20B 93.50A 93.50A 98.40 -7.30 105.70 2060 ---- 113.20B 98.50A 98.50A 103.40 -7.30 110.70 2065 ---- 118.20B 103.50A 103.50A 108.40 -7.30 115.70 2070 ---- 123.20B 108.50A 108.50A 113.40 -7.30 120.70 2075 ---- 128.20B 113.40A 113.40A 118.40 -7.30 125.70 2080 ---- 133.20B 118.50A 118.50A 123.40 -7.30 130.70 2085 ---- 138.20B 123.40A 123.40A 128.40 -7.30 135.70 2090 ---- 143.20B 128.50A 128.50A 133.40 -7.30 140.70 2095 ---- 148.20B 133.50A 133.50A 138.40 -7.30 145.70 1 2100 ---- 153.20B 138.20A 138.20A 143.40 -7.30 150.70 2105 ---- 158.20B 143.40A 143.40A 148.40 -7.30 155.70 2110 ---- 163.20B 148.40A 148.40A 153.40 -7.30 160.70 2115 ---- 168.20B 153.40A 153.40A 158.40 -7.30 165.70 2120 ---- 173.20B 158.40A 158.40A 163.40 -7.30 170.70 2125 ---- 178.20B 163.40A 163.40A 168.40 -7.30 175.70 2130 ---- 183.20B 168.50A 168.50A 173.40 -7.30 180.70 2135 ---- 188.20B 173.40A 173.40A 178.40 -7.30 185.70 1 2140 ---- 193.20B 178.50A 178.50A 183.40 -7.30 190.70 2145 ---- 198.20B 183.50A 183.50A 188.40 -7.30 195.70 2150 ---- 203.20B 188.20A 188.20A 193.40 -7.30 200.70 2155 ---- 208.20B 193.50A 193.50A 198.40 -7.30 205.70 2160 ---- 213.20B 198.50A 198.50A 203.40 -7.30 210.70 2165 ---- 218.20B 203.50A 203.50A 208.40 -7.30 215.70 2170 ---- 223.30B 208.40A 208.40A 213.40 -7.30 220.70 2175 ---- 228.30B 213.40A 213.40A 218.40 -7.30 225.70 1 2180 ---- 233.30B 218.40A 218.40A 223.40 -7.30 230.70 1 2185 ---- 238.20B 223.40A 223.40A 228.40 -7.30 235.70 2190 ---- 243.20B 228.40A 228.40A 233.40 -7.30 240.70 2195 ---- 248.20B 233.50A 233.50A 238.40 -7.30 245.70 2200 ---- 253.20B 238.20A 238.20A 243.40 -7.30 250.70 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1750 ---- ---- ---- 196.10A 206.60 ---- ---- 1755 ---- 206.50B 191.10A 206.50B 201.60 +7.20 194.40 1760 ---- 201.50B 186.10A 201.50B 196.60 +7.20 189.40 1765 ---- 196.50B 181.20A 196.50B 191.60 +7.20 184.40 1770 ---- 191.50B 176.20A 191.30B 186.60 +7.20 179.40 1775 ---- 188.00B 171.20A 187.90B 181.60 +7.20 174.40 1780 ---- 183.00B 166.20A 182.90B 176.60 +7.20 169.40 1785 ---- 178.00B 161.20A 177.90B 171.60 +7.20 164.40 1790 ---- 173.00B 156.20A 172.90B 166.60 +7.20 159.40 1795 ---- 168.00B 151.20A 167.90B 161.60 +7.20 154.40 1800 ---- 163.00B 146.20A 162.90B 156.60 +7.20 149.40 1805 ---- 158.00B 141.20A 157.90B 151.60 +7.20 144.40 1810 ---- 153.00B 136.20A 152.90B 146.60 +7.20 139.40 1815 ---- 148.00B 131.20A 147.90B 141.60 +7.20 134.40 1820 ---- 143.00B 126.20A 142.90B 136.60 +7.10 129.50 1825 ---- 138.00B 121.20A 137.90B 131.60 +7.10 124.50 1830 ---- 133.00B 116.20A 132.90B 126.60 +7.10 119.50 1835 ---- 128.00B 111.20A 127.90B 121.60 +7.10 114.50 1840 ---- 123.00B 106.30A 122.90B 116.60 +7.10 109.50 1845 ---- 118.00B 101.30A 117.90B 111.60 +7.00 104.60 1 1850 ---- 113.00B 96.30A 112.90B 106.60 +7.00 99.60 1855 ---- 108.10B 91.40A 108.00B 101.60 +7.00 94.60 1860 ---- 103.10B 86.40A 103.00B 96.70 +7.00 89.70 1865 ---- 98.10B 81.50A 98.00B 91.70 +7.00 84.70 1870 ---- 93.10B 76.60A 93.00B 86.70 +6.90 79.80 1 1875 ---- 88.10B 71.70A 88.00B 81.70 +6.80 74.90 1880 ---- 83.20B 66.80A 83.10B 76.80 +6.80 70.00 2 1885 ---- 78.20B 62.00A 78.10B 71.80 +6.70 65.10 1890 ---- 73.30B 57.20A 73.20B 66.90 +6.50 60.40 1895 ---- 68.40B 52.50A 68.30B 62.00 +6.40 55.60 1900 ---- 63.50B 47.80A 63.40B 57.20 +6.20 51.00 1905 ---- 58.70B 43.30A 58.60B 52.30 +5.90 46.40 1910 ---- 53.90B 38.90A 53.80B 47.60 +5.60 42.00 1915 ---- 49.10B 34.70A 49.00B 42.90 +5.30 37.60 1 1920 ---- 44.50B 30.60A 44.40B 38.30 +4.80 33.50 1 1925 ---- 40.00B 26.80A 39.90B 33.80 +4.30 29.50 1930 32.60 35.60B 23.20A 29.10A 29.60 +3.80 13 25.80 1935 ---- 31.30B 19.90A 31.20B 25.60 +3.30 22.30 1940 ---- 27.30B 16.80A 27.20B 21.80 +2.70 19.10 1945 ---- 23.50B 14.10A 23.40B 18.40 +2.20 54 16.20 1950 15.70 20.00B 11.70A 16.60B 15.30 +1.70 32 13.60 26 26 1955 11.90 16.80B 9.60A 14.40B 12.50 +1.20 52 11.30 18 57 1960 10.00 14.00B 7.80A 10.50A 10.10 +.80 51 9.30 5 23 1965 9.30 11.40B 6.20A 8.90B 8.00 +.50 38 7.50 350 1970 6.20 9.20B 4.90A 6.00A 6.30 +.20 219 6.10 32 25 1975 4.00 7.30B 3.90A 5.30B 4.80 -.10 144 4.90 23 29 1980 3.00 5.70B 3.00 3.50A 3.70 -.20 29 3.90 34 53 1985 3.60 4.40B 2.40A 3.00B 2.80 -.30 118 3.10 212 208 1990 1.80 3.40B 1.80 3.40B 2.10 -.30 17 2.40 47 58 1995 2.10 2.60B 1.50 1.60B 1.60 -.30 31 1.90 21 83 2000 1.30 1.90B 1.10 1.20B 1.20 -.30 211 1.50 1016 1096 2005 1.10 1.40B .90 .90 .90 -.30 30 1.20 13 264 2010 1.20 1.20 .70 .70 .70 -.30 15 1.00 1 130 2015 .80 .80 .50 .50 .50 -.30 32 .80 46 120 2020 .40 .40 .40 .40 .40 -.30 24 .70 3 140 2025 .30 .30 .30 .30 .30 -.30 88 .60 1 49 2030 ---- ---- .30A .30A .30 -.20 60 .50 13 2035 .30 .30 .20 .20 .20 -.20 129 .40 3 57 2040 .40 .40 .20 .20 .20 -.10 74 .30 11 56 2045 .20 .20 .10 .10 .20 -.10 11 .30 15 2050 .30 .30 .20 .20 .20 .00 7 .20 21 47 2055 ---- ---- ---- ---- .10 -.10 14 .20 2 2060 ---- ---- ---- ---- .10 -.10 .20 9 39 2065 .20 .20 .10 .10 .10 -.10 2 .20 1 17 2070 ---- ---- .10A .10A .10 -.10 .20 3 5 2075 ---- ---- ---- ---- .10 .00 .10 2 2080 .10 .10 .10 .10 .10 .00 10 .10 14 2085 ---- ---- ---- ---- .10 .00 .10 3 2090 ---- ---- ---- ---- .10 .00 .10 15 16 2095 ---- ---- ---- ---- .10 .00 .10 9 2100 ---- ---- ---- ---- .10 .00 1 .10 43 84 2105 ---- ---- ---- ---- .10 .00 .10 12 2110 ---- ---- ---- ---- .10 .00 .10 10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 7 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 8 7 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 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 2 2190 ---- ---- ---- ---- .10 .00 .10 16 2195 ---- ---- ---- ---- .10 .00 .10 6 2200 .10 .10 .10 .10 .10 .00 6 .10 55 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options PUT 1750 ---- ---- ---- .10A .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 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 .10 .10 .10 .10 .10 .00 4 .10 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 8 1820 ---- ---- ---- ---- .10 .00 .10 1825 ---- ---- .10A .10A .10 -.10 .20 30 1830 ---- ---- .10A .10A .10 -.10 .20 10 1835 ---- ---- ---- ---- .10 -.10 .20 10 1840 ---- ---- ---- ---- .10 -.10 .20 2 1845 ---- ---- ---- ---- .10 -.10 .20 2 1850 ---- ---- .10A .10A .10 -.20 1 .30 7 1855 .20 .20 .20 .20 .10 -.20 30 .30 5 5 1860 ---- ---- .20A .20A .10 -.20 .30 5 8 1865 ---- ---- .20A .20A .10 -.30 4 .40 19 1870 .20 .20 .20 .20 .10 -.40 33 .50 10 1875 .20 .20 .20 .20 .20 -.30 30 .50 1880 .20 .20 .20 .20 .20 -.50 36 .70 4 17 1885 .70 .90 .20 .20 .30 -.50 273 .80 1 13 1890 .90 1.00 .40 .40 .40 -.60 82 1.00 20 177 1895 .50 .50 .50 .50 .50 -.80 67 1.30 15 1900 2.10 2.10 .50 .50 .60 -1.00 295 1.60 156 160 1905 .70 2.10B .70 .70 .80 -1.20 6 2.00 1 1910 2.40 2.70B .90 .90 1.00 -1.60 212 2.60 151 177 1915 ---- 3.40B 1.30A 1.30A 1.30 -2.00 51 3.30 4 13 1920 4.00 4.40B 1.70A 1.70A 1.70 -2.40 19 4.10 20 77 1925 4.50 7.50 2.10 2.20A 2.30 -2.90 38 5.20 28 142 1930 6.20 7.00B 2.70 2.90A 3.00 -3.40 18 6.40 83 228 1935 8.50 8.60B 3.50A 3.80A 4.00 -4.00 31 8.00 13 40 1940 5.70 10.60B 4.50A 4.70A 5.20 -4.60 8 9.80 14 205 1945 6.20 12.90B 5.70A 6.30A 6.80 -5.00 347 11.80 165 174 1950 12.70 15.40B 7.20A 8.10A 8.70 -5.50 36 14.20 49 81 1955 13.50 18.30B 9.10A 10.10A 10.90 -6.00 107 16.90 2 59 1960 20.10 21.50B 11.20A 13.70B 13.50 -6.40 16 19.90 13 59 1965 16.90 24.90B 13.70A 15.30A 16.40 -6.70 50 23.10 2 271 1970 18.70 28.60B 16.50A 21.80B 19.60 -7.10 1 26.70 4 263 1975 22.60 32.60B 19.60A 23.60B 23.20 -7.30 7 30.50 6 51 1980 ---- 36.80B 23.00A 23.00A 27.10 -7.30 34.40 7 1985 ---- 41.10B 26.70A 26.70A 31.20 -7.40 38.60 12 1990 34.70 45.60B 30.60A 38.10B 35.50 -7.50 1 43.00 16 1995 ---- 50.20B 34.80A 34.80A 40.00 -7.40 47.40 5 2000 40.90 54.90B 39.10A 41.70A 44.60 -7.40 2 52.00 7 28 2005 ---- 59.70B 43.60A 43.60A 49.30 -7.40 56.70 6 2010 ---- 64.50B 48.30A 48.30A 54.00 -7.50 61.50 2015 ---- 69.40B 53.00A 53.00A 58.90 -7.50 66.40 2 2020 ---- 74.30B 57.70A 57.70A 63.80 -7.40 71.20 1 2025 ---- 79.20B 62.60A 62.60A 68.70 -7.40 76.10 2 2030 ---- 84.10B 67.50A 67.50A 73.60 -7.40 81.00 2035 ---- 89.10B 72.40A 72.40A 78.60 -7.30 85.90 2040 ---- 94.00B 77.30A 77.30A 83.50 -7.40 90.90 2045 ---- 99.00B 82.30A 82.30A 88.50 -7.30 95.80 2050 ---- 104.00B 87.20A 87.20A 93.50 -7.30 100.80 2055 ---- 109.00B 92.20A 92.20A 98.50 -7.20 105.70 2060 ---- 114.00B 97.20A 97.20A 103.40 -7.30 110.70 2065 ---- 119.00B 102.10A 102.10A 108.40 -7.30 115.70 2070 ---- 123.90B 107.10A 107.10A 113.40 -7.30 120.70 1 2075 ---- 128.90B 112.10A 112.10A 118.40 -7.30 125.70 2080 ---- 133.90B 117.10A 117.10A 123.40 -7.20 130.60 2085 ---- 138.90B 122.10A 122.10A 128.40 -7.20 135.60 2090 ---- 143.90B 127.10A 127.10A 133.40 -7.20 140.60 2095 ---- 148.90B 132.10A 132.10A 138.40 -7.20 145.60 1 2100 ---- 153.90B 137.10A 137.10A 143.40 -7.20 150.60 1 2105 ---- 158.90B 142.10A 142.10A 148.40 -7.20 155.60 1 2110 ---- 163.90B 147.10A 147.10A 153.40 -7.20 160.60 2115 ---- 168.90B 152.10A 152.10A 158.40 -7.20 165.60 2120 ---- 173.90B 157.00A 157.00A 163.40 -7.20 170.60 2125 ---- 178.90B 162.00A 162.00A 168.40 -7.20 175.60 2130 ---- 183.70B 167.00A 167.00A 173.40 -7.20 180.60 2135 ---- 187.90B 173.60A 173.60A 178.40 -7.20 185.60 2140 ---- 192.80B 178.60A 178.60A 183.40 -7.20 190.60 2145 ---- 197.80B 183.60A 183.60A 188.40 -7.20 195.60 2150 ---- 203.70B 188.50A 188.50A 193.40 -7.20 200.60 2155 ---- 207.80B 193.60A 193.60A 198.40 -7.20 205.60 2160 ---- 212.80B 198.60A 198.60A 203.40 -7.20 210.60 2165 ---- 217.80B 203.60A 203.60A 208.40 -7.20 215.60 2170 ---- 222.80B 208.60A 208.60A 213.40 -7.20 220.60 2175 ---- 227.80B 213.60A 213.60A 218.40 -7.20 225.60 2180 ---- 232.80B 218.60A 218.60A 223.40 -7.20 230.60 2185 ---- 237.80B 223.60A 223.60A 228.40 -7.20 235.60 2190 ---- 242.80B 228.60A 228.60A 233.40 -7.20 240.60 2195 ---- 247.80B 233.60A 233.60A 238.40 -7.20 245.60 2200 ---- 253.30B 238.50A 238.50A 243.40 -7.20 250.60 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1750 ---- ---- ---- 196.20A 206.60 ---- ---- 1755 ---- 208.00B 191.20A 207.90B 201.60 +7.20 194.40 1760 ---- 203.00B 186.20A 202.90B 196.60 +7.20 189.40 1765 ---- 198.00B 181.20A 197.90B 191.60 +7.20 184.40 1770 ---- 193.00B 176.20A 192.90B 186.60 +7.20 179.40 1775 ---- 188.00B 171.20A 187.90B 181.60 +7.20 174.40 1780 ---- 183.00B 166.20A 182.90B 176.60 +7.20 169.40 1785 ---- 178.00B 161.20A 177.90B 171.60 +7.20 164.40 1790 ---- 173.00B 156.20A 172.90B 166.60 +7.10 159.50 1795 ---- 168.00B 151.20A 167.90B 161.60 +7.10 154.50 1800 ---- 163.00B 146.20A 162.90B 156.60 +7.10 149.50 1805 ---- 158.00B 141.30A 157.90B 151.60 +7.10 144.50 1810 ---- 153.00B 136.30A 152.90B 146.60 +7.10 139.50 1815 ---- 148.00B 131.30A 147.90B 141.60 +7.00 134.60 1820 ---- 143.10B 126.30A 143.00B 136.60 +7.00 129.60 1825 ---- 138.10B 121.40A 138.00B 131.70 +7.10 124.60 1 1 1830 ---- 133.10B 116.40A 133.00B 126.70 +7.00 119.70 1835 ---- 128.10B 111.50A 128.00B 121.70 +7.00 114.70 1840 ---- 123.10B 106.50A 123.00B 116.70 +6.90 109.80 1 1 1845 ---- 118.20B 101.60A 118.10B 111.80 +7.00 104.80 1850 ---- 113.20B 96.70A 113.10B 106.80 +6.90 99.90 1855 ---- 108.20B 91.80A 108.10B 101.90 +6.90 95.00 1860 ---- 103.30B 86.90A 103.20B 97.00 +6.90 90.10 1865 ---- 98.30B 82.10A 98.20B 92.10 +6.80 85.30 1870 ---- 93.40B 77.30A 93.30B 87.20 +6.70 80.50 1875 ---- 88.50B 72.50A 88.40B 82.30 +6.60 75.70 1880 ---- 83.60B 67.80A 83.50B 77.40 +6.40 71.00 1885 ---- 78.80B 63.20A 78.70B 72.60 +6.30 66.30 1890 ---- 74.00B 58.60A 73.90B 67.80 +6.10 61.70 1895 ---- 69.20B 54.20A 69.10B 63.10 +5.90 57.20 1900 ---- 64.50B 49.80A 64.40B 58.40 +5.60 52.80 1905 ---- 59.80B 45.60A 59.70B 53.80 +5.30 48.50 1910 ---- 55.30B 41.50A 55.20B 49.30 +5.00 44.30 1915 ---- 50.80B 37.60A 50.70B 44.90 +4.60 40.30 1920 ---- 46.50B 33.80A 46.40B 40.70 +4.30 36.40 1925 ---- 42.30B 30.30A 42.20B 36.70 +3.90 32.80 1930 ---- 38.20B 27.00A 38.10B 32.90 +3.60 29.30 1935 ---- 34.40B 23.80A 34.30B 29.30 +3.30 26.00 1940 ---- 30.70B 21.00A 30.60B 25.90 +2.90 23.00 1945 ---- 27.20B 18.30A 27.10B 22.70 +2.50 20.20 4 4 1950 22.70 24.00B 15.80A 18.40A 19.70 +2.00 2 17.70 16 18 1955 18.10 21.00B 13.70A 18.10 17.00 +1.70 1 15.30 15 75 1960 17.30 18.20B 11.70A 18.00B 14.50 +1.20 3 13.30 5 4 1965 14.90 15.70B 9.90A 15.50B 12.30 +.90 3 11.40 1 1970 10.40 13.40B 8.40A 9.80A 10.30 +.60 90 9.70 66 64 1975 8.60 11.40B 7.10A 11.20B 8.70 +.40 10 8.30 2 1980 6.00 9.60B 5.90A 7.20A 7.20 +.20 16 7.00 37 1985 7.20 8.10B 5.00A 5.70A 6.00 +.10 11 5.90 151 174 1990 4.90 6.70B 4.20A 5.50 5.00 .00 5 5.00 2 41 1995 3.80 5.50B 3.40 5.50B 4.10 -.10 14 4.20 1 31 2000 3.70 4.50 2.90A 3.60B 3.40 -.10 380 3.50 1 30 2005 3.20 3.70B 2.40A 3.00 2.80 -.10 32 2.90 14 2010 ---- 3.00B 2.00A 3.00B 2.30 -.20 2.50 3 2015 ---- 2.50B 1.70A 2.50B 1.90 -.20 2.10 9 147 2020 ---- 2.00B 1.40A 2.00B 1.60 -.10 1.70 1 22 2025 1.70 1.70 1.20A 1.40A 1.30 -.20 3 1.50 14 2030 ---- 1.40B 1.00A 1.40B 1.10 -.20 1 1.30 19 2035 ---- 1.20B .90A 1.20B .90 -.20 1.10 1 6 2040 .70 .90 .70 .90 .80 -.20 2 1.00 1 203 2045 ---- .90B .70A .90B .70 -.10 .80 7 7 2050 ---- ---- ---- ---- .60 -.10 .70 9 2055 ---- ---- .60A .60A .50 -.20 .70 7 2060 .40 .40 .40 .40 .50 -.10 2 .60 1 4 2065 ---- ---- ---- ---- .40 -.10 .50 2070 ---- ---- .40A .40A .40 -.10 .50 33 2075 ---- ---- ---- ---- .40 .00 .40 10 2080 ---- ---- .30A .30A .30 -.10 .40 3 2085 ---- ---- .30A .30A .30 -.10 .40 2090 .20 .20 .20 .20 .30 .00 1 .30 3 2095 ---- ---- ---- ---- .30 .00 .30 2100 ---- ---- ---- ---- .30 .00 .30 7 2105 ---- ---- ---- ---- .20 .00 .20 1 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .20 .00 .20 2135 ---- ---- ---- ---- .20 +.10 .10 2140 ---- ---- ---- ---- .20 +.10 .10 2145 ---- ---- ---- ---- .20 +.10 .10 2150 ---- ---- ---- ---- .20 +.10 .10 2 2155 ---- ---- ---- ---- .20 +.10 .10 2160 ---- ---- ---- ---- .20 +.10 .10 2165 ---- ---- ---- ---- .20 +.10 .10 2170 ---- ---- ---- ---- .10 .00 .10 2175 ---- ---- ---- ---- .10 .00 .10 25 2180 ---- ---- ---- ---- .10 .00 .10 2185 ---- ---- ---- ---- .10 .00 .10 27 2190 ---- ---- ---- ---- .10 .00 .10 26 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options PUT 1750 ---- ---- ---- .20A .10 ---- ---- 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- .20A .20A .10 -.20 .30 1 1810 ---- ---- .20A .20A .10 -.20 .30 1815 ---- ---- .20A .20A .10 -.20 .30 1 1820 ---- ---- .20A .20A .10 -.20 .30 33 109 1825 ---- ---- .30A .30A .20 -.20 1 .40 1830 ---- ---- .30A .30A .20 -.20 .40 10 1835 ---- ---- .30A .30A .20 -.20 .40 1840 ---- ---- .30A .30A .30 -.20 .50 1845 ---- ---- .40A .40A .30 -.30 .60 10 1850 ---- ---- .40A .40A .40 -.20 .60 1855 ---- ---- .50A .50A .40 -.30 .70 1860 .60 .60 .50A .50A .50 -.40 6 .90 1865 ---- ---- .60A .60A .60 -.40 1.00 1 1870 ---- ---- .70A .70A .70 -.50 1 1.20 1 5 1875 ---- ---- .80A .80A .80 -.60 1.40 1880 .90 .90 .90 .90 .90 -.80 1 1.70 1885 2.10 2.10 1.10A 1.10A 1.10 -.90 2 2.00 1 28 1890 ---- ---- 1.30A 1.30A 1.30 -1.10 2.40 25 1895 ---- ---- 1.60A 1.60A 1.60 -1.30 2.90 1900 ---- 3.60B 1.80A 1.80A 1.90 -1.60 1 3.50 2 207 1905 1.90 4.30B 1.90 2.50B 2.30 -1.80 8 4.10 1910 3.30 5.20B 2.70A 2.70A 2.80 -2.20 150 5.00 1 9 1915 3.30 6.30B 3.10A 3.40B 3.40 -2.50 7 5.90 5 185 1920 4.80 7.50B 3.80A 4.90B 4.20 -2.90 10 7.10 22 44 1925 8.00 11.00 4.60A 4.60A 5.20 -3.20 8 8.40 16 39 1930 10.10 10.60B 5.20 7.10B 6.30 -3.60 14 9.90 8 19 1935 ---- 12.50B 6.70A 6.70A 7.70 -4.00 11.70 19 39 1940 ---- 14.60B 8.00A 8.00A 9.30 -4.30 13.60 21 27 1945 10.10 16.90B 9.60A 11.10B 11.10 -4.70 14 15.80 13 33 1950 19.40 19.40 11.30A 11.40A 13.10 -5.10 5 18.20 9 127 1955 17.80 22.20B 13.30A 16.90B 15.40 -5.50 7 20.90 14 16 1960 ---- 25.30B 15.50A 15.50A 17.90 -5.90 23.80 37 1965 18.90 28.50B 18.00A 18.20A 20.70 -6.30 3 27.00 11 1970 ---- 32.00B 20.70A 20.70A 23.70 -6.60 30.30 13 1975 27.20 35.70B 23.70A 23.90A 27.00 -6.80 12 33.80 1980 28.60 39.60B 26.90A 31.00B 30.60 -7.00 6 37.60 19 1985 ---- 43.60B 30.40A 30.40A 34.30 -7.20 1 41.50 4 1990 ---- 47.80B 34.00A 34.00A 38.30 -7.20 45.50 5 1995 ---- 52.10B 37.80A 37.80A 42.40 -7.30 49.70 2000 ---- 56.60B 41.80A 41.80A 46.70 -7.30 54.00 7 2005 ---- 61.10B 46.00A 46.00A 51.10 -7.30 58.40 2010 ---- 65.70B 50.30A 50.30A 55.60 -7.40 63.00 2015 ---- 70.40B 54.70A 54.70A 60.20 -7.40 67.60 2020 ---- 75.10B 59.20A 59.20A 64.90 -7.30 72.20 2025 ---- 79.90B 63.80A 63.80A 69.60 -7.40 77.00 2030 ---- 84.70B 68.50A 68.50A 74.40 -7.30 81.70 2035 ---- 89.60B 73.30A 73.30A 79.20 -7.40 86.60 2040 ---- 94.50B 78.00A 78.00A 84.10 -7.30 91.40 2045 ---- 99.40B 82.90A 82.90A 89.00 -7.30 96.30 2050 ---- 104.30B 87.70A 87.70A 93.90 -7.30 101.20 2055 ---- 109.20B 92.60A 92.60A 98.80 -7.30 106.10 2060 ---- 114.20B 97.50A 97.50A 103.80 -7.30 111.10 2065 ---- 119.10B 102.50A 102.50A 108.70 -7.30 116.00 2070 ---- 124.10B 107.40A 107.40A 113.70 -7.20 120.90 2075 ---- 129.10B 112.30A 112.30A 118.60 -7.30 125.90 2080 ---- 134.00B 117.30A 117.30A 123.60 -7.20 130.80 2085 ---- 139.00B 122.30A 122.30A 128.60 -7.20 135.80 2090 ---- 144.00B 127.20A 127.20A 133.60 -7.20 140.80 2095 ---- 149.00B 132.20A 132.20A 138.50 -7.20 145.70 2100 ---- 154.00B 137.20A 137.20A 143.50 -7.20 150.70 2105 ---- 158.90B 142.20A 142.20A 148.50 -7.20 155.70 2110 ---- 163.90B 147.10A 147.10A 153.50 -7.20 160.70 2115 ---- 168.90B 152.10A 152.10A 158.50 -7.20 165.70 2120 ---- 173.90B 157.10A 157.10A 163.50 -7.10 170.60 2125 ---- 178.90B 162.10A 162.10A 168.50 -7.10 175.60 2130 ---- 183.90B 167.10A 167.10A 173.50 -7.10 180.60 2135 ---- 188.90B 172.10A 172.10A 178.40 -7.20 185.60 2140 ---- 193.90B 177.10A 177.10A 183.40 -7.20 190.60 2145 ---- 198.90B 182.10A 182.10A 188.40 -7.20 195.60 2150 ---- 203.90B 187.10A 187.10A 193.40 -7.20 200.60 2155 ---- 208.90B 192.10A 192.10A 198.40 -7.20 205.60 2160 ---- 213.90B 197.10A 197.10A 203.40 -7.20 210.60 2165 ---- 218.90B 202.10A 202.10A 208.40 -7.20 215.60 2170 ---- 223.90B 207.00A 207.00A 213.40 -7.20 220.60 2175 ---- 228.90B 212.00A 212.00A 218.40 -7.20 225.60 2180 ---- 232.80B 217.40A 217.40A 223.40 -7.20 230.60 2185 ---- 237.80B 223.60A 223.60A 228.40 -7.20 235.60 2190 ---- 242.80B 228.60A 228.60A 233.40 -7.20 240.60 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1750 ---- ---- ---- 196.90A 206.60 ---- ---- 1755 ---- 206.50B 192.30A 206.50B 201.60 +7.20 194.40 1760 ---- 201.50B 187.40A 201.50B 196.60 +7.20 189.40 1765 ---- 196.50B 182.40A 196.50B 191.60 +7.20 184.40 1770 ---- 191.50B 177.40A 191.50B 186.60 +7.20 179.40 1775 ---- 188.00B 171.20A 187.90B 181.60 +7.20 174.40 1780 ---- 181.40B 167.40A 181.30B 176.60 +7.20 169.40 1785 ---- 176.40B 162.40A 176.30B 171.60 +7.10 164.50 1790 ---- 171.40B 157.40A 171.40B 166.60 +7.10 159.50 1795 ---- 166.40B 152.40A 166.30B 161.70 +7.20 154.50 1800 ---- 163.00B 146.30A 162.90B 156.70 +7.20 149.50 1805 ---- 156.50B 142.40A 156.50B 151.70 +7.10 144.60 1810 ---- 151.50B 137.40A 151.40B 146.70 +7.10 139.60 1815 ---- 146.50B 132.50A 146.40B 141.70 +7.00 134.70 1820 ---- 141.50B 127.60A 141.50B 136.80 +7.10 129.70 1825 ---- 138.10B 121.60A 138.00B 131.80 +7.00 124.80 1830 ---- 131.70B 117.80A 131.70B 126.80 +6.90 119.90 1835 ---- 126.80B 112.90A 126.50B 121.90 +6.90 115.00 1840 ---- 121.70B 108.00A 121.60B 116.90 +6.80 110.10 1845 ---- 116.90B 103.10A 116.90B 112.00 +6.80 105.20 1850 ---- 113.40B 97.30A 113.30B 107.10 +6.70 100.40 1855 ---- 107.20B 93.50A 107.20B 102.20 +6.60 95.60 1860 ---- 102.10B 88.80A 102.10B 97.40 +6.60 90.80 1865 ---- 97.40B 84.00A 97.40B 92.50 +6.40 86.10 1870 ---- 92.60B 76.80A 92.60B 87.70 +6.30 81.40 1875 ---- 89.20B 73.80A 89.10B 83.00 +6.20 76.80 1880 ---- 83.10B 69.30A 83.00B 78.30 +6.10 72.20 1885 ---- 78.30B 64.80A 78.30B 73.60 +5.90 67.70 1890 ---- 73.70B 60.50A 73.70B 69.00 +5.70 63.30 1895 ---- 70.50B 56.20A 70.40B 64.50 +5.50 59.00 1900 ---- 65.90B 52.10A 65.80B 60.10 +5.30 54.80 1905 ---- 61.50B 48.10A 61.40B 55.70 +5.00 50.70 1910 ---- 57.20B 43.30A 57.10B 51.50 +4.70 46.80 1915 ---- 52.90B 40.60A 52.80B 47.30 +4.30 43.00 1920 ---- 48.80B 37.00A 48.70B 43.40 +4.00 39.40 1925 ---- 44.90B 33.70A 44.80B 39.60 +3.70 35.90 1930 ---- 41.10B 30.50A 41.00B 36.00 +3.40 32.60 1935 27.80 37.50B 27.40A 27.50A 32.50 +3.00 3 29.50 1940 ---- 34.00B 24.50A 33.90B 29.30 +2.70 26.60 1945 ---- 30.70B 21.90A 30.60B 26.30 +2.40 23.90 1950 19.50 27.60B 19.50 25.50B 23.50 +2.10 10 21.40 2 10 1955 ---- 24.80B 17.30A 24.70B 20.90 +1.80 19.10 1960 15.60 22.10B 15.40A 15.50A 18.50 +1.50 3 17.00 1 1965 ---- 19.60B 13.50A 19.50B 16.30 +1.30 15.00 1 1970 ---- 17.40B 11.90A 17.40B 14.30 +1.00 13.30 2 1975 ---- 15.30B 10.40A 15.30B 12.50 +.80 11.70 1 1980 12.20 13.40B 9.10A 13.40B 10.90 +.60 1 10.30 16 1985 ---- 11.70B 7.90A 11.70B 9.50 +.50 9.00 10 1990 7.20 10.20B 6.90A 10.20B 8.20 +.30 1 7.90 1995 ---- 8.80B 6.00A 8.80B 7.10 +.20 6.90 3 2000 ---- 7.70B 5.20A 7.70B 6.10 +.10 6.00 68 2005 ---- 6.60B 4.50A 6.60B 5.30 +.10 5.20 2010 ---- 5.70B 3.90A 5.70B 4.50 -.10 4.60 17 2015 ---- 4.90B 3.40A 4.90B 3.90 -.10 4.00 19 2020 3.50 4.20B 3.00A 3.60B 3.30 -.20 10 3.50 17 2025 ---- 3.70B 2.60A 3.70B 2.90 -.10 3.00 1 2030 ---- 3.10B 2.30A 3.10B 2.50 -.20 2.70 28 2035 ---- 2.70B 2.00A 2.70B 2.10 -.20 2.30 25 2040 ---- 2.30B 1.70A 2.30B 1.90 -.20 2.10 5 2045 ---- 2.00B 1.50A 2.00B 1.60 -.20 1.80 2050 ---- 1.70B 1.30A 1.30A 1.40 -.20 1.60 4 2055 1.20 1.50B 1.20 1.30A 1.20 -.20 2 1.40 1 2060 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 2065 ---- ---- .90A .90A .90 -.20 1.10 2070 .80 .80 .80 .90B .80 -.20 1 1.00 8 2075 ---- ---- .80A .80A .70 -.20 .90 2080 .60 .60 .60 .70B .70 -.10 1 .80 1 1 2085 ---- ---- ---- ---- .60 -.10 .70 2090 ---- ---- .60A .60A .50 -.20 .70 2095 ---- ---- ---- ---- .50 -.10 .60 2100 ---- ---- ---- ---- .50 .00 .50 2105 ---- ---- ---- ---- .40 -.10 .50 2110 ---- ---- ---- ---- .40 -.10 .50 2 2115 ---- ---- ---- ---- .40 .00 .40 2120 ---- ---- ---- ---- .40 .00 .40 2125 ---- ---- ---- ---- .30 -.10 .40 2130 ---- ---- ---- ---- .30 -.10 .40 2135 ---- ---- ---- ---- .30 .00 .30 2140 ---- ---- ---- ---- .30 .00 .30 2145 ---- ---- ---- ---- .30 .00 .30 2150 ---- ---- ---- ---- .30 .00 .30 2155 ---- ---- ---- ---- .30 .00 .30 1 2160 ---- ---- ---- ---- .30 .00 .30 2165 ---- ---- ---- ---- .30 +.10 .20 2170 ---- ---- ---- ---- .20 .00 .20 2175 ---- ---- ---- ---- .20 .00 .20 2180 ---- ---- ---- ---- .20 .00 .20 2 2185 ---- ---- ---- ---- .20 .00 .20 2190 ---- ---- ---- ---- .20 .00 .20 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options PUT 1750 ---- ---- ---- .20A .10 ---- ---- 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .20 .00 .20 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- .30A .30A .30 -.10 .40 1805 ---- ---- .30A .30A .30 -.10 .40 1810 ---- ---- .30A .30A .30 -.10 10 .40 1815 ---- ---- .40A .40A .30 -.20 .50 1820 ---- ---- .40A .40A .40 -.20 .60 1825 ---- ---- .40A .40A .40 -.20 .60 1830 ---- ---- .50A .50A .40 -.30 .70 2 1835 ---- ---- .60A .60A .50 -.30 .80 1840 ---- ---- .60A .60A .50 -.40 .90 1845 ---- ---- .70A .70A .60 -.40 1.00 1850 ---- ---- .80A .80A .70 -.50 1.20 1855 ---- ---- .90A .90A .80 -.60 1.40 1860 ---- 1.70B 1.10A 1.70B .90 -.70 1.60 1865 ---- ---- 1.20A 1.20A 1.10 -.80 1.90 1870 ---- ---- 1.40A 1.40A 1.30 -.90 2.20 1875 ---- ---- 1.60A 1.60A 1.60 -1.00 2.60 4 1880 ---- 3.10B 1.90A 1.90A 1.80 -1.20 3.00 1885 ---- 3.60B 2.10A 2.10A 2.20 -1.30 3.50 6 6 1890 ---- 4.20B 2.50A 2.50A 2.60 -1.50 4.10 6 1895 ---- 4.90B 2.90A 2.90A 3.00 -1.80 4.80 2 4 1900 5.80 5.80 3.40A 3.40A 3.60 -1.90 11 5.50 1 168 1905 6.90 6.90 3.90A 3.90A 4.20 -2.30 3 6.50 10 1910 8.00 8.00 4.60A 4.60A 5.00 -2.50 3 7.50 16 1915 ---- 9.20B 5.30A 5.30A 5.80 -2.90 8.70 20 68 1920 ---- 10.60B 6.30A 6.30A 6.90 -3.10 10.00 16 18 1925 ---- 12.20B 7.30A 7.30A 8.10 -3.50 11.60 17 11 1930 9.20 14.00B 8.50A 10.30B 9.40 -3.90 2 13.30 321 1935 ---- 16.00B 9.80A 9.80A 11.00 -4.20 15.20 1 6 1940 ---- 18.20B 11.40A 11.40A 12.70 -4.50 17.20 1945 20.70 20.70 13.10A 13.10A 14.70 -4.80 3 19.50 1 19 1950 ---- 23.10B 15.00A 15.00A 16.90 -5.10 22.00 11 1955 ---- 25.90B 17.10A 17.10A 19.30 -5.40 5 24.70 1 1960 ---- 28.90B 19.40A 19.40A 21.90 -5.60 27.50 100 1965 31.00 32.10B 21.90A 21.90A 24.70 -5.90 3 30.60 12 1970 ---- 35.50B 24.60A 24.60A 27.70 -6.10 33.80 1 1975 ---- 39.00B 27.60A 27.60A 30.90 -6.30 37.20 1980 ---- 42.70B 30.80A 30.80A 34.30 -6.50 40.80 1 1985 44.50 46.50B 34.10A 34.10A 37.80 -6.70 1 44.50 1990 ---- 50.50B 37.60A 37.60A 41.50 -6.90 48.40 1995 ---- 54.60B 41.20A 41.20A 45.40 -7.00 52.40 2000 ---- 58.80B 45.00A 45.00A 49.40 -7.10 56.50 2005 ---- 63.10B 48.90A 48.90A 53.50 -7.20 60.70 2010 ---- 67.50B 53.00A 53.00A 57.80 -7.20 65.00 2015 ---- 72.00B 57.20A 57.20A 62.10 -7.30 69.40 2020 ---- 76.50B 61.40A 61.40A 66.60 -7.30 73.90 2025 ---- 81.20B 65.80A 65.80A 71.10 -7.40 78.50 2030 ---- 84.90B 70.30A 70.30A 75.70 -7.40 83.10 2035 ---- 89.60B 74.80A 74.80A 80.40 -7.30 87.70 2040 ---- 94.30B 80.70A 80.70A 85.10 -7.40 92.50 2045 ---- 99.10B 85.50A 85.50A 89.80 -7.40 97.20 2050 ---- 104.90B 88.80A 88.80A 94.60 -7.40 102.00 2055 ---- 108.80B 95.00A 95.00A 99.40 -7.40 106.80 2060 ---- 113.60B 99.60A 99.60A 104.30 -7.30 111.60 2065 ---- 118.50B 104.50A 104.50A 109.10 -7.40 116.50 2070 ---- 123.40B 109.50A 109.50A 114.00 -7.40 121.40 2075 ---- 129.30B 112.90A 112.90A 118.90 -7.40 126.30 2080 ---- 133.30B 119.20A 119.20A 123.90 -7.30 131.20 2085 ---- 138.20B 124.10A 124.10A 128.80 -7.30 136.10 2090 ---- 143.20B 129.00A 129.00A 133.70 -7.30 141.00 2095 ---- 148.10B 134.00A 134.00A 138.70 -7.30 146.00 2100 ---- 154.10B 137.40A 137.40A 143.60 -7.30 150.90 2105 ---- 158.00B 143.90A 143.90A 148.60 -7.30 155.90 2110 ---- 163.00B 148.70A 148.70A 153.60 -7.20 160.80 2115 ---- 168.00B 153.80A 153.80A 158.60 -7.20 165.80 2120 ---- 173.00B 158.80A 158.80A 163.50 -7.30 170.80 2125 ---- 179.00B 162.20A 162.20A 168.50 -7.20 175.70 2130 ---- 182.90B 168.60A 168.60A 173.50 -7.20 180.70 2135 ---- 187.80B 173.70A 173.70A 178.50 -7.20 185.70 2140 ---- 192.80B 178.70A 178.70A 183.50 -7.20 190.70 2145 ---- 197.80B 183.60A 183.60A 188.50 -7.20 195.70 2150 ---- 203.90B 187.10A 187.10A 193.50 -7.20 200.70 2155 ---- 207.80B 193.70A 193.70A 198.40 -7.20 205.60 2160 ---- 212.80B 198.60A 198.60A 203.40 -7.20 210.60 2165 ---- 217.80B 203.70A 203.70A 208.40 -7.20 215.60 2170 ---- 222.70B 208.60A 208.60A 213.40 -7.20 220.60 2175 ---- 227.70B 213.60A 213.60A 218.40 -7.20 225.60 2180 ---- 232.70B 218.60A 218.60A 223.40 -7.20 230.60 2185 ---- 237.70B 223.60A 223.60A 228.40 -7.20 235.60 2190 ---- 242.70B 228.60A 228.60A 233.40 -7.20 240.60 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 15.603B 15.195A 15.195A 15.466 +.019 15.447 850 ---- 15.353B 14.945A 14.945A 15.216 +.019 15.197 875 ---- 15.103B 14.695A 14.695A 14.966 +.019 14.947 900 ---- 14.853B 14.445A 14.445A 14.716 +.019 14.697 925 ---- 14.603B 14.195A 14.195A 14.466 +.019 14.447 950 ---- 14.351B 13.945A 13.945A 14.216 +.019 14.197 975 ---- 14.101B 13.695A 13.695A 13.966 +.019 13.947 1000 ---- 13.851B 13.445A 13.445A 13.716 +.019 13.697 1025 ---- 13.601B 13.195A 13.195A 13.466 +.019 13.447 1050 ---- 13.351B 12.945A 12.945A 13.216 +.019 13.197 1075 ---- 13.101B 12.695A 12.695A 12.966 +.019 12.947 1100 ---- 12.852B 12.445A 12.445A 12.716 +.019 12.697 1125 ---- 12.604B 12.195A 12.195A 12.466 +.019 12.447 1150 ---- 12.354B 11.945A 11.945A 12.216 +.019 12.197 1175 ---- 12.104B 11.695A 11.695A 11.966 +.019 11.947 1200 ---- 11.854B 11.445A 11.445A 11.716 +.019 11.697 1225 ---- 11.604B 11.195A 11.195A 11.466 +.019 11.447 1250 ---- 11.352B 10.945A 10.945A 11.216 +.019 11.197 1275 ---- 11.102B 10.695A 10.695A 10.966 +.019 10.947 1300 ---- 10.852B 10.445A 10.445A 10.716 +.019 10.697 1325 ---- 10.602B 10.195A 10.195A 10.466 +.019 10.447 1350 ---- 10.352B 9.945A 9.945A 10.216 +.019 10.197 1375 ---- 10.102B 9.697A 9.697A 9.966 +.019 9.947 1400 ---- 9.852B 9.447A 9.447A 9.716 +.019 9.697 1425 ---- 9.602B 9.197A 9.197A 9.466 +.019 9.447 1450 ---- 9.352B 8.947A 8.947A 9.216 +.019 9.197 1475 ---- 9.103B 8.697A 8.697A 8.966 +.019 8.947 1500 ---- 8.853B 8.447A 8.447A 8.716 +.019 8.697 1525 ---- 8.603B 8.197A 8.197A 8.466 +.019 8.447 1550 ---- 8.353B 7.947A 7.947A 8.216 +.019 8.197 1575 ---- 8.103B 7.697A 7.697A 7.966 +.019 7.947 1600 ---- 7.853B 7.447A 7.447A 7.716 +.019 7.697 1625 ---- 7.603B 7.197A 7.197A 7.466 +.019 7.447 1650 ---- 7.353B 6.947A 6.947A 7.216 +.019 7.197 1675 ---- 7.103B 6.697A 6.697A 6.966 +.019 6.947 1700 ---- 6.869B 6.434A 6.434A 6.716 +.019 6.697 1 1725 ---- 6.619B 6.184A 6.184A 6.466 +.019 6.447 2 1750 ---- 6.369B 5.934A 5.934A 6.216 +.019 6.197 1 1775 ---- 6.103B 5.697A 5.697A 5.966 +.019 5.947 1800 ---- 5.853B 5.447A 5.447A 5.716 +.019 5.697 1825 ---- 5.603B 5.197A 5.197A 5.466 +.019 5.447 1850 ---- 5.353B 4.944A 4.944A 5.216 +.019 5.197 1875 ---- 5.103B 4.697A 4.697A 4.966 +.019 4.947 1900 ---- 4.854B 4.447A 4.447A 4.716 +.019 4.697 1925 ---- 4.604B 4.195A 4.195A 4.466 +.019 4.447 1950 ---- 4.354B 3.948A 3.948A 4.216 +.019 4.197 1975 ---- 4.104B 3.699A 3.699A 3.967 +.019 3.948 2000 ---- 3.871B 3.438A 3.438A 3.718 +.019 3.699 5 130 2025 ---- 3.622B 3.191A 3.191A 3.470 +.019 3.451 5 2050 ---- 3.374B 2.945A 2.945A 3.222 +.017 3.205 3 2055 ---- 3.309B 2.906A 2.906A 3.173 +.018 3.155 2060 ---- 3.260B 2.857A 2.857A 3.123 +.017 3.106 2065 ---- 3.211B 2.810A 2.810A 3.074 +.017 3.057 2070 ---- 3.161B 2.762A 2.762A 3.024 +.016 3.008 2075 ---- 3.128B 2.701A 2.701A 2.975 +.016 2.959 3 2080 ---- 3.063B 2.662A 2.662A 2.925 +.015 2.910 2085 ---- 3.014B 2.616A 2.616A 2.876 +.015 2.861 2090 ---- 2.965B 2.565A 2.565A 2.826 +.014 2.812 2095 ---- 2.915B 2.523A 2.523A 2.777 +.013 2.764 2100 ---- 2.882B 2.456A 2.456A 2.728 +.013 2.715 111 2105 ---- 2.818B 2.426A 2.426A 2.680 +.013 2.667 2110 ---- 2.769B 2.378A 2.378A 2.632 +.014 2.618 2115 ---- 2.720B 2.330A 2.330A 2.583 +.013 2.570 2120 ---- 2.671B 2.282A 2.282A 2.535 +.013 2.522 2125 2.287 2.638B 2.211A 2.211A 2.487 +.013 2 2.474 3 16 2130 ---- 2.574B 2.187A 2.187A 2.439 +.013 2.426 2135 ---- 2.526B 2.141A 2.141A 2.390 +.012 2.378 2140 ---- 2.477B 2.094A 2.094A 2.342 +.012 2.330 1 2145 ---- 2.444B 2.028A 2.028A 2.294 +.012 2.282 10 2150 ---- 2.396B 1.976A 2.396B 2.246 +.011 2.235 190 2155 ---- 2.333B 1.953A 1.953A 2.198 +.010 2.188 2160 ---- 2.285B 1.906A 1.906A 2.150 +.009 2.141 2165 ---- 2.237B 1.861A 1.861A 2.103 +.009 2.094 2170 ---- 2.190B 1.815A 1.815A 2.056 +.009 2.047 2 2175 ---- 2.172B 1.746A 2.172B 2.009 +.008 2.001 4 2180 ---- 2.095B 1.725A 1.725A 1.962 +.007 1.955 7 2185 ---- 2.049B 1.669A 1.669A 1.916 +.007 1.909 2 2190 ---- 2.002B 1.622A 1.622A 1.869 +.006 1.863 2195 ---- 1.955B 1.577A 1.577A 1.823 +.005 1.818 4 2200 ---- 1.935B 1.523A 1.935B 1.778 +.005 1.773 334 2205 ---- 1.863B 1.497A 1.497A 1.732 +.004 1.728 2210 ---- 1.817B 1.454A 1.454A 1.686 +.003 1.683 2215 ---- 1.773B 1.412A 1.412A 1.641 +.002 1.639 2220 ---- 1.726B 1.370A 1.370A 1.596 .000 1.596 4 2225 ---- 1.707B 1.312A 1.707B 1.552 -.001 1.553 1 2230 ---- 1.645B 1.289A 1.289A 1.508 -.002 1.510 4 2235 ---- 1.601B 1.249A 1.249A 1.465 -.003 1.468 2240 ---- 1.555B 1.209A 1.209A 1.422 -.004 1.426 2 2245 ---- 1.516B 1.170A 1.170A 1.379 -.005 1.384 2 2250 ---- 1.488B 1.115A 1.488B 1.338 -.005 1.343 139 2255 ---- 1.425B 1.095A 1.095A 1.296 -.007 1.303 27 2260 ---- 1.382B 1.058A 1.058A 1.256 -.007 1.263 4 2265 ---- 1.341B 1.021A 1.021A 1.215 -.009 1.224 23 2270 ---- 1.299B .986A .986A 1.176 -.009 1.185 1 2275 ---- 1.278B .933A 1.278B 1.137 -.010 1.147 183 2280 ---- 1.218B .917A .917A 1.098 -.012 1.110 8 2285 ---- 1.179B .884A .884A 1.061 -.012 1.073 34 2290 ---- 1.140B .851A .851A 1.023 -.014 1.037 72 2295 ---- 1.102B .819A .819A .987 -.014 1.001 5 2300 .965 1.083B .770A .961B .951 -.015 19 .966 12 471 2305 ---- 1.035B .744A .744A .916 -.016 .932 17 2310 .788 1.006B .713A .713A .881 -.017 4 .898 22 2315 .758 .968B .680A .680A .848 -.018 3 .866 6 2320 ---- .929B .652A .929B .815 -.019 .834 1 53 2325 .640 .906B .623A .623A .783 -.019 4 .802 187 2330 ---- .864B .600A .861B .751 -.021 .772 3 74 2335 ---- .830B .574A .830B .721 -.021 .742 55 2340 ---- .801B .546A .801B .691 -.022 .713 4 271 2345 .575 .770B .521A .521A .662 -.023 10 .685 1 28 2350 .550 .744B .498A .617A .634 -.024 63 .658 12 159 2355 .526 .709B .476A .574A .607 -.024 4 .631 17 2360 ---- .688B .454A .688B .580 -.025 1 .605 98 2365 .561 .660B .433A .532A .555 -.025 2 .580 10 2370 .542 .632B .413A .502A .530 -.026 3 .556 47 42 2375 .500 .607B .395A .539B .506 -.027 41 .533 90 265 2380 .485 .581B .377A .493B .483 -.027 1 .510 12 2385 .488 .556B .360A .506B .461 -.027 2 .488 32 50 2390 .477 .532B .341A .449B .440 -.027 13 .467 14 149 2395 .462 .508B .325A .402A .419 -.028 5 .447 9 50 2400 .362 .487 .310A .409B .400 -.027 93 .427 100 643 2405 .345 .464B .295A .295A .382 -.027 1 .409 3 48 2410 .314 .445B .281A .445B .364 -.027 9 .391 12 27 2415 .321 .424B .267A .424B .347 -.026 2 .373 2 45 2420 .297 .404B .254A .315A .330 -.027 6 .357 3 12 2425 .318 .386B .241A .321B .314 -.027 19 .341 18 73 2430 ---- .368B .229A .368B .298 -.027 .325 13 51 2435 ---- .351B .221A .351B .284 -.027 .311 4 61 2440 ---- .336B .210A .336B .270 -.027 .297 26 71 2445 ---- .319B .200A .319B .257 -.026 .283 1 4 2450 .220 .304B .180 .250B .244 -.026 100 .270 63 657 2455 .203 .290B .182A .182A .232 -.026 6 .258 58 62 2460 ---- .276B .171A .276B .221 -.025 .246 23 2465 .170 .263B .163A .263B .210 -.025 8 .235 19 2470 .204 .251B .156A .205B .199 -.025 5 .224 61 2475 .239 .239 .148A .195B .189 -.025 81 .214 36 496 2480 .178 .228B .141A .173A .180 -.024 5 .204 8 95 2485 ---- .216B .134A .216B .171 -.023 .194 67 2490 .155 .206B .128A .156A .162 -.023 17 .185 3 88 2495 .157 .196B .122A .148A .154 -.023 1 .177 62 2500 .145 .187B .105 .151B .146 -.023 91 .169 96 1292 2505 ---- .178B .111A .178B .139 -.022 .161 3 178 2510 .109 .169B .106A .169B .132 -.022 1 .154 1 126 2515 ---- .161B .101A .161B .126 -.020 .146 9 26 2520 ---- .154B .097A .154B .120 -.020 .140 10 43 2525 .113 .147B .091A .118 .114 -.019 9 .133 15 667 2530 ---- .139B .087A .139B .108 -.019 3 .127 25 39 2535 .093 .133B .079 .100A .103 -.018 4 .121 18 65 2540 .089 .126B .079A .079A .098 -.018 1 .116 78 2545 .085 .120B .076A .076A .093 -.018 14 .111 1 28 2550 .082 .114B .072A .090B .088 -.018 49 .106 24 703 2555 .070 .108B .069A .108B .084 -.017 1 .101 2 58 2560 .097 .103B .066A .081B .080 -.016 13 .096 26 94 2565 .076 .098B .063A .077B .077 -.015 3 .092 34 2570 .069 .093B .060A .060A .073 -.015 1 .088 2 63 2575 .074 .088B .060A .070B .070 -.014 15 .084 1 107 2580 ---- .084B .056A .084B .067 -.013 .080 2 15 2585 ---- .080B .055A .080B .064 -.013 .077 29 2590 ---- .076B .052A .076B .061 -.013 5 .074 31 2595 ---- .073B .050A .073B .058 -.012 .070 43 2600 .050 .069B .046A .059B .056 -.011 7 .067 196 2396 2605 ---- .066B .046A .046A .053 -.012 3 .065 1 28 2610 ---- .063B .044A .063B .051 -.011 .062 36 2615 ---- .060B .043A .060B .049 -.010 .059 11 2620 .040 .040 .039A .057B .047 -.010 2 .057 92 2625 .048 .048 .038A .044A .045 -.010 1 .055 1 283 2630 ---- .053B .039A .053B .043 -.009 .052 11 2635 ---- ---- .037A .037A .041 -.009 1 .050 42 2640 ---- ---- .036A .036A .040 -.008 .048 50 2645 ---- ---- .035A .035A .038 -.008 .046 1 36 2650 ---- ---- .032A .032A .037 -.008 6 .045 11 443 2655 ---- ---- .033A .033A .035 -.008 .043 30 2660 ---- ---- .032A .032A .034 -.007 .041 44 2665 ---- ---- .032A .032A .033 -.007 .040 57 2670 ---- ---- .030A .030A .032 -.006 .038 35 2675 ---- ---- .030A .030A .030 -.007 .037 110 2680 ---- ---- .028A .028A .029 -.007 .036 1 13 2685 ---- ---- .027A .027A .028 -.006 .034 77 2690 ---- ---- .028A .028A .027 -.006 2 .033 17 2695 ---- ---- .027A .027A .026 -.006 .032 24 2700 .023 .029 .023 .026 .026 -.005 117 .031 72 1840 2725 ---- ---- .023A .023A .022 -.004 1 .026 9 228 2750 .020 .020 .020 .020 .019 -.004 15 .023 39 597 2775 ---- ---- .019A .019A .017 -.003 .020 19 150 2800 .017 .017 .016 .017 .015 -.002 75 .017 31 1185 2825 .013 .014B .013 .014B .014 -.001 7 .015 31 71 2850 ---- ---- ---- ---- .013 -.001 14 .014 17 252 2875 .011 .011 .011 .011 .012 .000 5 .012 154 2900 ---- ---- ---- ---- .012 +.001 1 .011 7 396 2925 ---- ---- ---- ---- .011 +.001 1 .010 94 2950 ---- ---- ---- ---- .010 +.001 .009 99 2975 ---- ---- ---- ---- .010 +.001 1 .009 175 3000 .012 .012 .008 .008 .009 +.001 73 .008 28 2333 3025 ---- ---- ---- ---- .008 .000 .008 48 3050 ---- ---- ---- ---- .008 +.001 .007 52 3075 ---- ---- ---- ---- .007 .000 .007 52 3100 ---- ---- ---- ---- .007 +.001 .006 177 3125 ---- ---- ---- ---- .006 .000 .006 7 3150 ---- ---- ---- ---- .006 .000 .006 143 3175 ---- ---- ---- ---- .006 .000 .006 42 3200 .006 .006 .006 .006 .006 +.001 16 .005 417 3225 ---- ---- ---- ---- .006 +.001 .005 25 3250 ---- ---- ---- ---- .006 +.001 14 .005 462 3275 ---- ---- ---- ---- .006 +.001 .005 8 3300 ---- ---- ---- ---- .006 +.001 .005 499 3325 ---- ---- ---- ---- .005 .000 .005 44 3350 ---- ---- ---- ---- .005 +.001 .004 24 3375 ---- ---- ---- ---- .005 +.001 .004 33 3400 ---- ---- ---- ---- .005 +.001 2 .004 665 3425 ---- ---- ---- ---- .005 +.001 .004 5 3450 ---- ---- ---- ---- .004 .000 .004 22 3475 ---- ---- ---- ---- .004 .000 .004 1 3500 ---- ---- ---- ---- .004 .000 2 .004 23 1392 3525 ---- ---- ---- ---- .004 .000 .004 13 3550 ---- ---- ---- ---- .004 .000 .004 28 3575 ---- ---- ---- ---- .004 .000 .004 5 3600 ---- ---- ---- ---- .004 .000 .004 156 3625 ---- ---- ---- ---- .003 .000 .003 5 3650 ---- ---- ---- ---- .003 .000 .003 9 4000 .002 .002 .002 .002 .003 .000 18 .003 2055 4500 ---- ---- ---- ---- .003 +.001 .002 119 5000 ---- ---- ---- ---- .003 +.001 .002 141 6000 ---- ---- ---- ---- .003 +.002 .001 88 7000 ---- ---- ---- ---- .003 +.002 .001 60 8000 ---- ---- ---- ---- .003 +.002 .001 10 9000 ---- ---- ---- ---- .003 +.002 .001 10000 ---- ---- ---- ---- .002 +.001 .001 58 SO OCT23 Silver Option CALL 1300 ---- ---- ---- ---- 11.082 +.023 11.059 1325 ---- ---- ---- ---- 10.832 +.023 10.809 1350 ---- ---- ---- ---- 10.582 +.023 10.559 1375 ---- ---- ---- ---- 10.332 +.023 10.309 1400 ---- ---- ---- ---- 10.082 +.023 10.059 1425 ---- ---- ---- ---- 9.832 +.023 9.809 1450 ---- ---- ---- ---- 9.582 +.023 9.559 1475 ---- ---- ---- ---- 9.332 +.023 9.309 1500 ---- ---- ---- ---- 9.082 +.023 9.059 1525 ---- ---- ---- ---- 8.832 +.023 8.809 1550 ---- ---- ---- ---- 8.582 +.023 8.559 1575 ---- ---- ---- ---- 8.332 +.023 8.309 1600 ---- ---- ---- ---- 8.082 +.023 8.059 1625 ---- ---- ---- ---- 7.832 +.023 7.809 1650 ---- ---- ---- ---- 7.582 +.023 7.559 1675 ---- ---- ---- ---- 7.332 +.023 7.309 1700 ---- ---- ---- ---- 7.082 +.023 7.059 1725 ---- ---- ---- ---- 6.832 +.023 6.809 1750 ---- ---- ---- ---- 6.582 +.023 6.559 1775 ---- ---- ---- ---- 6.332 +.023 6.309 1800 ---- ---- ---- ---- 6.082 +.023 6.059 1825 ---- ---- ---- ---- 5.832 +.023 5.809 1850 ---- ---- ---- ---- 5.582 +.023 5.559 1875 ---- ---- ---- ---- 5.333 +.023 5.310 17 1900 ---- ---- ---- ---- 5.084 +.022 5.062 15 85 1925 ---- ---- ---- ---- 4.836 +.022 4.814 15 1950 ---- ---- ---- ---- 4.589 +.021 4.568 1975 ---- ---- ---- ---- 4.343 +.021 4.322 2000 ---- ---- ---- ---- 4.098 +.020 4.078 22 2025 ---- ---- ---- ---- 3.855 +.020 3.835 2050 ---- 3.629B 3.335A 3.629B 3.613 +.018 3.595 2 2075 ---- 3.534B 3.099A 3.534B 3.374 +.018 3.356 2 2100 ---- 3.297B 2.864A 3.297B 3.137 +.016 3.121 101 2110 ---- ---- ---- ---- 3.043 +.015 3.028 2115 ---- ---- ---- ---- 2.996 +.015 2.981 2120 ---- ---- ---- ---- 2.950 +.015 2.935 2125 ---- 3.060B 2.636A 3.060B 2.903 +.014 2.889 1 2130 ---- ---- ---- ---- 2.857 +.014 2.843 2135 ---- ---- ---- ---- 2.811 +.014 2.797 5 2140 ---- ---- ---- ---- 2.765 +.013 2.752 5 2145 ---- ---- ---- ---- 2.719 +.013 2.706 2150 ---- 2.829B 2.412A 2.829B 2.674 +.013 2.661 1 2155 ---- ---- ---- ---- 2.628 +.012 2.616 2160 ---- ---- 2.508A 2.508A 2.583 +.011 2.572 2165 ---- ---- 2.464A 2.464A 2.538 +.011 2.527 2170 ---- ---- 2.420A 2.420A 2.494 +.011 2.483 2175 ---- 2.601B 2.195A 2.601B 2.449 +.010 2.439 1 2180 ---- ---- 2.333A 2.333A 2.405 +.010 2.395 2185 ---- ---- 2.289A 2.289A 2.361 +.009 2.352 2190 ---- ---- 2.247A 2.247A 2.318 +.009 2.309 2195 ---- ---- 2.204A 2.204A 2.274 +.008 2.266 2200 ---- 2.380B 1.986A 2.380B 2.231 +.007 2.224 1 8 2205 ---- ---- 2.120A 2.120A 2.188 +.007 2.181 2210 ---- ---- 2.079A 2.079A 2.146 +.006 2.140 2215 ---- ---- 2.038A 2.038A 2.104 +.006 2.098 2220 ---- ---- 1.997A 1.997A 2.062 +.005 2.057 2225 ---- 2.164B 1.786A 2.164B 2.021 +.005 2.016 1 1 2230 ---- ---- 1.917A 1.917A 1.979 +.003 1.976 2235 ---- ---- 1.878A 1.878A 1.939 +.003 1.936 2240 ---- ---- 1.838A 1.838A 1.898 +.002 1.896 2245 ---- ---- 1.800A 1.800A 1.858 +.001 1.857 2250 ---- 1.956B 1.597A 1.956B 1.819 +.001 1.818 1 2255 ---- ---- 1.724A 1.724A 1.780 .000 1.780 2260 ---- ---- 1.686A 1.686A 1.741 -.001 1.742 2265 ---- ---- 1.649A 1.649A 1.703 -.001 1.704 2270 ---- ---- 1.613A 1.613A 1.665 -.002 1.667 2275 ---- 1.760B 1.420A 1.760B 1.628 -.003 1.631 1 2280 ---- ---- 1.542A 1.542A 1.591 -.003 1.594 2285 ---- ---- 1.507A 1.507A 1.554 -.005 1.559 2290 ---- ---- 1.472A 1.472A 1.518 -.005 1.523 2295 ---- ---- 1.439A 1.439A 1.483 -.005 1.488 2300 1.310 1.576B 1.256A 1.416A 1.448 -.006 5 1.454 28 2305 ---- ---- 1.373A 1.373A 1.414 -.006 1.420 2310 ---- ---- 1.340A 1.340A 1.380 -.006 1.386 2315 ---- ---- 1.309A 1.309A 1.347 -.006 1.353 2320 ---- 1.425B 1.140A 1.140A 1.314 -.006 1.320 2325 ---- 1.400B 1.105A 1.400B 1.282 -.006 1.288 7 2330 ---- 1.360B 1.082A 1.082A 1.250 -.007 1.257 2335 ---- 1.327B 1.051A 1.325B 1.219 -.007 1.226 5 2340 ---- 1.294B 1.022A 1.022A 1.189 -.007 1.196 1 2 2345 ---- 1.263B .996A 1.262B 1.159 -.007 1.166 2350 1.048 1.241B .969A .969A 1.129 -.008 2 1.137 18 46 2355 ---- 1.203B .943A 1.200B 1.100 -.009 1.109 2360 ---- 1.172B .918A .918A 1.071 -.010 1.081 18 2365 ---- 1.143B .894A 1.143B 1.043 -.011 1.054 2370 ---- 1.114B .870A 1.113B 1.016 -.011 1.027 7 9 2375 ---- 1.092B .846A 1.092B .989 -.012 1.001 1 2380 ---- 1.066B .823A 1.066B .962 -.013 .975 2385 ---- 1.037B .799A 1.037B .937 -.013 .950 1 2390 ---- 1.009B .779A .779A .911 -.015 .926 2395 ---- .985B .757A .757A .886 -.016 .902 4 2400 .767 .957B .736A .736A .862 -.016 1 .878 42 57 2405 ---- .933B .714A .714A .839 -.016 .855 1 2410 ---- .909B .694A .909B .815 -.017 .832 8 14 2415 ---- .885B .676A .885B .793 -.017 .810 1 2420 ---- .861B .657A .657A .771 -.018 1 .789 5 2425 .785 .837B .639A .639A .749 -.018 2 .767 17 2430 ---- .813B .619A .813B .728 -.019 .747 7 2435 ---- .793B .603A .793B .708 -.018 .726 6 6 2440 ---- .770B .585A .770B .688 -.019 .707 16 2445 ---- .749B .569A .749B .669 -.018 .687 5 2450 ---- .729B .551A .729B .650 -.018 .668 31 2455 ---- .709B .538A .709B .632 -.018 .650 2460 ---- .688B .518A .688B .614 -.018 .632 3 2465 ---- .669B .504A .669B .596 -.019 1 .615 1 2470 ---- .651B .491A .651B .579 -.018 .597 6 2475 ---- .633B .474A .633B .563 -.018 .581 102 2480 ---- .615B .460A .615B .547 -.018 .565 2485 ---- .598B .448A .598B .531 -.018 .549 6 2490 ---- .582B .437A .582B .516 -.018 .534 3 2495 ---- .565B .423A .565B .502 -.017 .519 18 2500 ---- .550B .411A .550B .487 -.017 21 .504 77 402 2505 ---- .534B .401A .534B .473 -.017 .490 19 20 2510 ---- .519B .387A .519B .460 -.017 .477 3 2515 ---- .505B .378A .505B .447 -.016 .463 2 2520 ---- .490B .368A .490B .434 -.016 .450 30 35 2525 ---- .477B .357A .477B .422 -.016 .438 186 2530 ---- .464B .347A .464B .409 -.017 .426 2535 ---- .451B .337A .451B .398 -.016 .414 2 2540 ---- .438B .328A .438B .386 -.017 .403 7 2545 ---- .426B .319A .426B .375 -.016 .391 36 2550 ---- .414B .310A .414B .365 -.016 .381 125 2555 ---- .402B .301A .402B .354 -.016 1 .370 1 66 2560 ---- .391B .292A .391B .344 -.016 .360 23 2565 ---- .380B .284A .380B .334 -.016 .350 139 2570 ---- .370B .277A .370B .325 -.016 .341 10 13 2575 .310 .359B .270A .305A .316 -.015 1 .331 20 2580 ---- .349B .262A .349B .307 -.016 .323 1 9 2585 ---- .339B .255A .339B .298 -.016 .314 1 2590 ---- .330B .248A .330B .290 -.015 .305 1 22 2595 ---- .321B .243A .321B .282 -.015 .297 5 2600 ---- .313B .237A .313B .274 -.015 .289 138 416 2605 ---- .303B .229A .303B .266 -.016 .282 6 2610 ---- .295B .224A .295B .259 -.015 .274 10 2615 ---- .287B .218A .287B .252 -.015 .267 1 2620 ---- .279B .212A .279B .245 -.015 2 .260 6 2625 ---- .272B .206A .272B .238 -.015 .253 150 173 2630 ---- .264B .202A .264B .232 -.014 .246 11 2635 ---- .257B .196A .257B .225 -.015 .240 4 2640 ---- .250B .191A .250B .219 -.015 2 .234 11 2645 ---- .243B .186A .243B .213 -.015 .228 50 2650 .224 .236B .181A .203A .208 -.014 3 .222 5 474 2655 ---- .231B .177A .231B .202 -.014 .216 4 10 2660 ---- .225B .172A .225B .197 -.014 .211 11 2665 ---- .218B .168A .218B .191 -.014 1 .205 8 2670 ---- .213B .164A .213B .186 -.014 .200 5 2675 .169 .209B .160A .160A .181 -.014 1 .195 214 2680 .186 .202B .157A .174A .177 -.013 8 .190 2685 .181 .197B .152A .169A .172 -.013 10 .185 6 2690 .168 .192B .149A .165A .168 -.013 10 .181 2695 ---- .187B .146A .187B .163 -.013 .176 6 6 2700 .180 .182B .142A .161B .159 -.013 49 .172 55 334 2725 ---- .160B .127A .160B .140 -.012 .152 33 2750 ---- .141B .113A .141B .124 -.011 2 .135 3 146 2775 ---- .125B .102A .125B .110 -.010 .120 27 2800 .113 .113 .091A .091A .097 -.010 10 .107 3 255 2825 ---- .099B .084A .099B .087 -.009 .096 31 2850 .090 .091 .073 .089B .078 -.009 30 .087 44 2875 ---- .080B .069A .080B .070 -.008 1 .078 99 2900 ---- .072B .063A .063A .063 -.008 .071 1 161 2925 ---- .066B .058A .058A .057 -.008 .065 8 2950 ---- ---- .054A .054A .052 -.008 .060 2 52 2975 ---- ---- .050A .050A .048 -.007 .055 12 3000 .047 .047 .046 .046 .044 -.006 4 .050 106 352 3025 ---- ---- .043A .043A .040 -.007 .047 20 3050 ---- ---- .041A .041A .037 -.006 .043 25 3075 ---- ---- .038A .038A .034 -.006 .040 9 3100 .033 .033 .033 .033 .032 -.006 5 .038 117 3125 ---- ---- .034A .034A .030 -.005 .035 4 3150 .028 .028 .028 .028 .028 -.005 5 .033 30 3175 ---- ---- ---- ---- .026 -.005 .031 11 3200 .025 .027 .025 .027 .024 -.005 6 .029 181 3225 ---- ---- ---- ---- .023 -.005 .028 6 3250 .022 .022 .022 .022 .022 -.004 5 .026 20 3275 ---- ---- ---- ---- .020 -.004 .024 3 3300 .021 .021 .021 .021 .019 -.004 3 .023 54 3325 ---- ---- ---- ---- .018 -.004 .022 5 3350 ---- ---- ---- ---- .018 -.003 .021 22 3375 ---- ---- ---- ---- .017 -.002 .019 10 3400 ---- ---- ---- ---- .016 -.002 .018 95 3425 ---- ---- ---- ---- .015 -.002 .017 1 3450 ---- ---- ---- ---- .015 -.002 .017 14 3475 ---- ---- ---- ---- .014 -.002 .016 24 3500 ---- ---- ---- ---- .014 -.001 .015 1 173 3525 ---- ---- ---- ---- .013 -.001 .014 21 3550 ---- ---- ---- ---- .013 -.001 .014 29 3575 ---- ---- ---- ---- .012 -.001 .013 2 3600 ---- ---- ---- ---- .012 .000 .012 2 107 3625 ---- ---- ---- ---- .012 .000 .012 3650 ---- ---- ---- ---- .011 -.001 .012 21 3675 ---- ---- ---- ---- .011 .000 .011 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 11.082 +.023 11.059 1325 ---- ---- ---- ---- 10.832 +.023 10.809 1350 ---- ---- ---- ---- 10.582 +.023 10.559 1375 ---- ---- ---- ---- 10.332 +.023 10.309 1400 ---- ---- ---- ---- 10.082 +.023 10.059 1425 ---- ---- ---- ---- 9.832 +.023 9.809 1450 ---- ---- ---- ---- 9.582 +.023 9.559 1475 ---- ---- ---- ---- 9.332 +.023 9.309 1500 ---- ---- ---- ---- 9.082 +.023 9.059 1525 ---- ---- ---- ---- 8.832 +.023 8.809 1550 ---- ---- ---- ---- 8.582 +.023 8.559 1575 ---- ---- ---- ---- 8.332 +.023 8.309 1600 ---- ---- ---- ---- 8.082 +.023 8.059 1625 ---- ---- ---- ---- 7.832 +.023 7.809 1650 ---- ---- ---- ---- 7.582 +.023 7.559 1675 ---- ---- ---- ---- 7.332 +.023 7.309 1700 ---- ---- ---- ---- 7.082 +.023 7.059 1725 ---- ---- ---- ---- 6.832 +.023 6.809 1750 ---- ---- ---- ---- 6.582 +.023 6.559 1775 ---- ---- ---- ---- 6.332 +.023 6.309 1800 ---- ---- ---- ---- 6.083 +.023 6.060 1825 ---- ---- ---- ---- 5.834 +.021 5.813 1850 ---- ---- ---- ---- 5.587 +.021 5.566 1875 ---- ---- ---- ---- 5.341 +.021 5.320 1900 ---- ---- ---- ---- 5.096 +.020 5.076 13 1925 ---- ---- ---- ---- 4.853 +.020 4.833 1950 ---- ---- 4.333A 4.333A 4.611 +.019 4.592 1975 ---- 4.416B 4.094A 4.416B 4.371 +.018 4.353 2000 ---- 4.292B 3.858A 4.292B 4.133 +.018 4.115 1 2025 ---- 4.056B 3.624A 4.056B 3.898 +.018 3.880 2050 ---- 3.820B 3.396A 3.820B 3.665 +.017 3.648 1 2075 ---- 3.588B 3.170A 3.588B 3.435 +.015 3.420 2100 ---- 3.360B 2.948A 3.360B 3.209 +.014 3.195 9 2125 ---- 3.136B 2.733A 3.136B 2.988 +.012 2.976 2150 ---- 2.917B 2.524A 2.917B 2.772 +.010 2.762 1 3 2175 ---- 2.704B 2.323A 2.704B 2.563 +.008 2.555 2200 ---- 2.500B 2.130A 2.500B 2.361 +.005 2.356 2205 ---- ---- ---- 2.237A 2.322 ---- ---- 2210 ---- ---- ---- 2.199A 2.283 ---- ---- 2215 ---- ---- ---- 2.161A 2.244 ---- ---- 2220 ---- ---- ---- 2.124A 2.205 ---- ---- 2225 ---- 2.300B 1.947A 2.300B 2.167 +.002 2.165 2230 ---- ---- 2.086A 2.086A 2.130 +.002 2.128 2235 ---- ---- 2.050A 2.050A 2.093 +.002 2.091 2240 ---- ---- 2.015A 2.015A 2.056 +.002 2.054 2245 ---- ---- 1.980A 1.980A 2.019 +.001 2.018 2250 ---- 2.109B 1.773A 2.109B 1.983 +.001 9 1.982 1 2255 ---- ---- 1.912A 1.912A 1.948 +.001 1.947 1 1 2260 ---- ---- 1.878A 1.878A 1.912 .000 1.912 2265 ---- ---- 1.846A 1.846A 1.878 +.001 1.877 2270 ---- ---- 1.813A 1.813A 1.843 .000 1.843 2275 ---- 1.929B 1.610A 1.928B 1.809 .000 1.809 1 2280 ---- ---- 1.749A 1.749A 1.775 -.001 1.776 2285 ---- ---- 1.718A 1.718A 1.741 -.002 1.743 2290 ---- ---- 1.686A 1.686A 1.708 -.003 1.711 2295 ---- ---- 1.656A 1.656A 1.675 -.004 1.679 2300 1.695 1.760B 1.459A 1.595A 1.643 -.004 1 1.647 1 30 2305 ---- 1.721B 1.436A 1.436A 1.612 -.004 1.616 2310 ---- 1.688B 1.408A 1.408A 1.581 -.004 1.585 2315 ---- 1.656B 1.379A 1.379A 1.551 -.004 1.555 2320 ---- 1.625B 1.351A 1.351A 1.521 -.004 1.525 2325 ---- 1.601B 1.319A 1.319A 1.491 -.005 1.496 10 2330 ---- 1.564B 1.292A 1.292A 1.462 -.005 1.467 2335 ---- 1.534B 1.266A 1.266A 1.433 -.005 1.438 2340 ---- 1.504B 1.240A 1.240A 1.404 -.006 1.410 2345 ---- 1.475B 1.214A 1.214A 1.376 -.006 1.382 2350 1.204 1.451B 1.189A 1.450B 1.348 -.007 32 1.355 62 2355 ---- 1.418B 1.165A 1.165A 1.320 -.008 1.328 2360 ---- 1.390B 1.140A 1.140A 1.293 -.009 1.302 2365 ---- 1.363B 1.117A 1.117A 1.266 -.010 1.276 2370 ---- 1.339B 1.094A 1.339B 1.240 -.010 1.250 2375 ---- 1.311B 1.070A 1.070A 1.215 -.010 1.225 2380 ---- 1.286B 1.049A 1.049A 1.189 -.011 1.200 2385 ---- 1.261B 1.027A 1.261B 1.165 -.011 1.176 2390 ---- 1.236B 1.005A 1.005A 1.140 -.012 1.152 2395 ---- 1.211B .984A 1.211B 1.117 -.011 1.128 2 2400 1.137 1.186B .963A 1.186B 1.093 -.012 1 1.105 1 5 2405 ---- 1.161B .943A 1.161B 1.070 -.012 1.082 2410 ---- 1.137B .923A 1.137B 1.048 -.012 1.060 2 2415 ---- 1.113B .903A 1.113B 1.026 -.012 1.038 2420 ---- 1.091B .884A 1.091B 1.004 -.013 1.017 1 2425 ---- 1.069B .864A 1.069B .983 -.013 .996 4 2430 ---- 1.046B .847A 1.046B .963 -.012 .975 2 2435 ---- 1.026B .828A 1.026B .942 -.013 .955 3 10 2440 ---- 1.005B .810A 1.005B .923 -.012 .935 2445 ---- .983B .794A .983B .903 -.013 .916 2450 ---- .962B .777A .962B .884 -.013 .897 37 2455 ---- .942B .759A .942B .865 -.013 .878 2460 ---- .923B .741A .923B .847 -.013 .860 1 2465 ---- .903B .728A .903B .829 -.013 .842 2470 ---- .885B .711A .885B .812 -.013 .825 2475 ---- .866B .696A .866B .795 -.013 .808 10 2480 ---- .848B .681A .848B .778 -.013 .791 2485 ---- .830B .665A .830B .761 -.013 .774 2490 ---- .813B .653A .653A .745 -.013 .758 3 2495 ---- .796B .639A .796B .729 -.013 .742 4 2500 ---- .779B .625A .625A .714 -.013 .727 27 199 2505 ---- .763B .607A .607A .698 -.014 .712 3 2510 ---- .747B .595A .595A .683 -.014 .697 2515 ---- .732B .584A .584A .669 -.013 .682 2520 ---- .716B .570A .570A .655 -.013 .668 2525 ---- .701B .558A .558A .641 -.013 .654 62 2530 ---- .687B .546A .687B .627 -.013 .640 2535 ---- .672B .536A .672B .613 -.014 .627 1 2540 .595 .658B .525A .658B .600 -.014 1 .614 2 2545 ---- .645B .514A .645B .588 -.013 .601 24 24 2550 ---- .631B .502A .631B .575 -.014 .589 10 2555 ---- .618B .493A .618B .563 -.014 .577 2560 ---- .605B .482A .605B .551 -.014 .565 1 2565 ---- .593B .472A .593B .539 -.014 .553 2570 ---- .580B .463A .580B .528 -.014 .542 2575 ---- .568B .453A .568B .517 -.014 .531 107 2580 ---- .556B .444A .556B .506 -.014 .520 2585 ---- .545B .435A .545B .496 -.013 .509 2590 ---- .533B .426A .533B .485 -.014 .499 2595 ---- .522B .417A .522B .475 -.014 .489 6 2600 .495 .512B .409A .480B .466 -.013 55 .479 36 786 2605 ---- .501B .401A .501B .456 -.013 .469 1 2610 .475 .491B .393A .491B .447 -.013 6 .460 2615 ---- .481B .384A .481B .438 -.013 .451 2620 ---- .471B .376A .471B .429 -.013 .442 2625 ---- .461B .369A .461B .420 -.013 .433 8 2630 ---- .452B .362A .452B .412 -.013 .425 2635 ---- .443B .355A .443B .404 -.012 .416 2640 ---- .434B .348A .434B .396 -.012 .408 5 2645 ---- .426B .341A .426B .388 -.012 .400 14 19 2650 ---- .416B .334A .416B .380 -.012 .392 1 155 2655 ---- .408B .328A .408B .373 -.012 .385 4 2660 ---- .400B .321A .400B .365 -.012 .377 6 2665 ---- .393B .315A .393B .358 -.012 .370 6 2670 ---- .384B .309A .384B .351 -.012 .363 4 2675 ---- .379B .303A .379B .344 -.012 .356 9 2680 ---- .369B .298A .369B .338 -.011 .349 2685 ---- .363B .293A .363B .331 -.011 .342 2700 ---- .341B .277A .341B .312 -.011 .323 2 41 2725 ---- .310B .253A .310B .284 -.010 .294 12 2750 ---- .282B .230A .282B .259 -.010 .269 11 2775 ---- .257B .211A .211A .236 -.010 .246 7 26 2800 ---- .236B .195A .236B .216 -.009 17 .225 7 475 2825 .215 .215 .179A .195A .198 -.008 5 .206 36 2850 ---- .198B .165A .198B .182 -.008 .190 152 2875 .155 .183B .153A .154A .167 -.008 2 .175 5 2900 ---- .167B .142A .142A .154 -.007 .161 17 2925 ---- .154B .132A .154B .142 -.007 .149 1 2950 .128 .143B .122A .143B .132 -.006 1 .138 14 2975 ---- .131B .114A .131B .122 -.006 .128 13 3000 ---- .123B .106A .123B .113 -.006 .119 2 196 3025 ---- .113B .100A .113B .106 -.005 .111 9 3050 ---- .106B .094A .094A .098 -.006 .104 1 3075 ---- .099B .088A .088A .092 -.005 .097 2 20 3100 .090 .092B .083A .092B .086 -.005 1 .091 678 3125 ---- .087B .078A .078A .081 -.004 .085 12 3150 .077 .081B .074A .077 .076 -.004 1 .080 4 7 3175 ---- .076B .070A .070A .071 -.004 .075 2 3200 ---- .072B .066A .066A .067 -.004 .071 1 111 3225 ---- .068B .063A .063A .063 -.004 .067 7 3250 ---- .064B .061A .061A .060 -.003 .063 2 60 3275 ---- ---- .058A .058A .057 -.003 .060 3 3300 ---- ---- .055A .055A .054 -.003 .057 4 29 3325 ---- ---- .052A .052A .051 -.003 .054 1 3350 ---- ---- .050A .050A .049 -.003 .052 1 3375 ---- ---- .048A .048A .047 -.002 .049 1 5 3400 ---- ---- .045A .045A .045 -.002 .047 1 27 3425 ---- ---- .043A .043A .043 -.002 .045 3 8 3450 ---- ---- .042A .042A .041 -.002 .043 3 3475 ---- ---- .040A .040A .039 -.002 .041 3500 ---- ---- .038A .038A .038 -.002 .040 189 3525 ---- ---- ---- ---- .036 -.002 3 .038 3550 ---- ---- .036A .036A .035 -.002 .037 13 3575 ---- ---- ---- ---- .034 -.001 .035 1 1 3600 ---- ---- ---- ---- .032 -.002 .034 12 3625 ---- ---- ---- ---- .031 -.002 .033 3 3650 ---- ---- ---- ---- .030 -.002 .032 37 3675 ---- ---- ---- ---- .029 -.002 .031 6 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.832 +.023 16.809 750 ---- ---- ---- ---- 16.582 +.023 16.559 775 ---- ---- ---- ---- 16.332 +.023 16.309 800 ---- ---- ---- ---- 16.082 +.023 16.059 1 825 ---- ---- ---- ---- 15.832 +.023 15.809 850 ---- ---- ---- ---- 15.582 +.023 15.559 875 ---- ---- ---- ---- 15.332 +.023 15.309 900 ---- ---- ---- ---- 15.082 +.023 15.059 925 ---- ---- ---- ---- 14.832 +.023 14.809 950 ---- ---- ---- ---- 14.582 +.023 14.559 975 ---- ---- ---- ---- 14.332 +.023 14.309 1000 ---- ---- ---- ---- 14.082 +.023 14.059 1025 ---- ---- ---- ---- 13.832 +.023 13.809 1050 ---- ---- ---- ---- 13.582 +.023 13.559 1075 ---- ---- ---- ---- 13.332 +.023 13.309 1100 ---- ---- ---- ---- 13.082 +.023 13.059 1125 ---- ---- ---- ---- 12.832 +.023 12.809 1150 ---- ---- ---- ---- 12.582 +.023 12.559 1175 ---- ---- ---- ---- 12.332 +.023 12.309 1200 ---- ---- ---- ---- 12.082 +.023 12.059 1225 ---- ---- ---- ---- 11.832 +.023 11.809 1250 ---- ---- ---- ---- 11.582 +.023 11.559 1275 ---- ---- ---- ---- 11.332 +.023 11.309 1300 ---- ---- ---- ---- 11.082 +.023 11.059 1325 ---- ---- ---- ---- 10.832 +.023 10.809 1350 ---- ---- ---- ---- 10.582 +.023 10.559 1375 ---- ---- ---- ---- 10.332 +.023 10.309 1400 ---- ---- ---- ---- 10.082 +.023 10.059 1425 ---- ---- ---- ---- 9.832 +.023 9.809 1450 ---- ---- ---- ---- 9.582 +.023 9.559 1475 ---- ---- ---- ---- 9.332 +.023 9.309 1500 ---- ---- ---- ---- 9.082 +.023 9.059 4 1525 ---- ---- ---- ---- 8.832 +.023 8.809 1550 ---- ---- ---- ---- 8.582 +.023 8.559 1575 ---- ---- ---- ---- 8.332 +.023 8.309 1600 ---- ---- ---- ---- 8.082 +.023 8.059 1625 ---- ---- ---- ---- 7.832 +.023 7.809 1650 ---- ---- ---- ---- 7.582 +.023 7.559 1675 ---- ---- ---- ---- 7.332 +.023 7.309 1700 ---- ---- ---- ---- 7.082 +.023 20 7.059 1725 ---- ---- ---- ---- 6.832 +.023 6.809 1750 ---- ---- ---- ---- 6.583 +.022 6.561 28 1775 ---- ---- ---- ---- 6.335 +.022 6.313 19 1800 ---- ---- ---- ---- 6.089 +.022 46 6.067 15 177 1825 ---- ---- ---- ---- 5.844 +.022 5.822 1850 ---- ---- ---- ---- 5.600 +.021 5.579 6 1875 ---- ---- ---- ---- 5.358 +.020 5.338 2 1900 ---- ---- 4.839A 4.839A 5.117 +.019 5.098 3 1925 ---- 5.036B 4.602A 5.036B 4.879 +.019 4.860 2 1950 ---- 4.800B 4.368A 4.800B 4.642 +.018 4.624 4 1975 ---- 4.564B 4.135A 4.564B 4.408 +.017 4.391 2000 ---- 4.332B 3.908A 4.332B 4.177 +.016 4.161 17 2025 ---- 4.100B 3.684A 4.100B 3.949 +.015 3.934 2050 ---- 3.876B 3.463A 3.876B 3.724 +.014 3.710 2075 3.327 3.652B 3.248A 3.652B 3.504 +.013 1 3.491 2100 ---- 3.432B 3.038A 3.432B 3.289 +.012 3.277 7 2125 ---- 3.220B 2.835A 3.220B 3.079 +.011 3.068 107 2150 ---- 3.015B 2.638A 3.015B 2.876 +.010 2.866 2175 ---- 2.815B 2.450A 2.815B 2.679 +.008 2.671 1 54 2200 ---- 2.620B 2.268A 2.620B 2.490 +.007 2.483 1 17 2225 ---- 2.435B 2.097A 2.435B 2.309 +.005 2.304 2250 ---- 2.256B 1.935A 2.256B 2.136 +.003 2.133 17 2275 ---- 2.086B 1.782A 2.086B 1.973 +.002 1.971 229 2300 ---- 1.926B 1.638A 1.926B 1.818 .000 1.818 68 2325 ---- 1.776B 1.505A 1.505A 1.674 .000 1.674 78 2350 ---- 1.635B 1.380A 1.380A 1.538 -.002 1.540 25 2375 ---- 1.503B 1.264A 1.264A 1.412 -.003 1.415 87 2400 ---- 1.381B 1.157A 1.381B 1.295 -.004 25 1.299 1 235 2425 ---- 1.268B 1.060A 1.060A 1.187 -.005 1.192 27 2450 ---- 1.164B .970A .970A 1.087 -.006 15 1.093 5 158 2475 ---- 1.067B .887A .887A .996 -.007 1.003 210 2500 .910 .979B .813A .894A .912 -.008 5 .920 10 890 2525 ---- .898B .744A .744A .835 -.009 .844 11 2550 .800 .824B .680A .824B .766 -.009 19 .775 295 2575 ---- .756B .624A .756B .702 -.010 .712 141 2600 .620 .694B .573A .659B .644 -.010 3 .654 1 426 2625 ---- .638B .528A .638B .592 -.010 .602 326 2650 ---- .587B .486A .587B .545 -.010 .555 299 2675 ---- .541B .449A .541B .502 -.010 .512 5 2700 .462 .498B .415A .464B .463 -.010 6 .473 2 1586 2725 ---- .461B .384A .461B .427 -.010 .437 9 12 2750 ---- .425B .356A .356A .395 -.010 .405 342 2775 ---- .394B .331A .331A .366 -.010 .376 4 2800 ---- .366B .308A .308A .340 -.009 .349 2 836 2825 ---- .340B .287A .287A .316 -.008 .324 277 2850 ---- .316B .268A .268A .294 -.008 7 .302 7 749 2875 ---- .294B .250A .250A .274 -.008 .282 193 2900 ---- .274B .234A .234A .256 -.007 .263 905 2925 ---- .256B .220A .220A .239 -.007 .246 277 2950 .221 .239B .207A .223B .224 -.007 1 .231 24 2975 ---- .224B .195A .195A .210 -.006 .216 18 3000 ---- .210B .184A .184A .198 -.005 12 .203 219 3733 3025 ---- .197B .173A .173A .186 -.005 .191 30 3050 ---- .185B .163A .163A .175 -.005 .180 24 3075 ---- .175B .155A .155A .165 -.005 .170 265 3100 ---- .165B .146A .146A .156 -.005 .161 243 3125 ---- .155B .139A .139A .148 -.004 .152 5 3150 ---- .147B .132A .132A .140 -.004 7 .144 7 37 3175 ---- .139B .125A .125A .132 -.005 .137 2 3200 ---- .131B .119A .119A .125 -.005 .130 468 3225 ---- .125B .113A .113A .119 -.004 .123 2 3250 ---- .118B .108A .108A .113 -.004 .117 96 3275 ---- ---- .103A .103A .107 -.005 .112 2 3300 ---- ---- .098A .098A .102 -.005 .107 104 3325 .102 .102 .094A .100A .097 -.005 1 .102 1 4 3350 .089 .097B .089 .097B .093 -.004 11 .097 80 3375 ---- ---- .086A .086A .088 -.005 .093 2 3400 .085 .088B .080 .088B .084 -.004 4 .088 1 58 3425 ---- ---- .079A .079A .080 -.004 .084 2 3450 ---- ---- .076A .076A .077 -.004 .081 11 3475 ---- ---- .073A .073A .073 -.004 .077 2 3500 .079 .079 .070A .074A .070 -.004 3 .074 2516 3525 ---- ---- .068A .068A .067 -.004 .071 3550 ---- ---- .065A .065A .064 -.004 .068 1 19 3575 ---- ---- .063A .063A .061 -.004 .065 3600 ---- ---- .061A .061A .059 -.003 .062 152 3625 ---- ---- .059A .059A .056 -.004 .060 6 3650 .058 .058 .057A .058 .054 -.004 1 .058 1 3675 ---- ---- ---- ---- .052 -.003 .055 3700 ---- ---- ---- ---- .050 -.003 .053 175 252 3725 ---- ---- ---- ---- .048 -.003 .051 5 3750 .055 .055 .049A .050A .046 -.004 4 .050 4 3775 ---- ---- .047A .047A .044 -.004 .048 2 3800 ---- ---- ---- ---- .043 -.003 .046 4 3825 ---- ---- .044A .044A .041 -.004 .045 2 3850 ---- ---- ---- ---- .040 -.003 .043 3 3875 ---- ---- .041A .041A .039 -.003 .042 3900 ---- ---- ---- ---- .037 -.004 .041 2 3925 ---- ---- ---- ---- .036 -.003 .039 1 3950 ---- ---- ---- ---- .035 -.003 .038 11 3975 ---- ---- ---- ---- .034 -.003 .037 4000 .035 .035 .035 .035 .033 -.003 65 .036 15 2009 4025 ---- ---- ---- ---- .032 -.003 .035 4050 ---- ---- ---- ---- .031 -.003 .034 1 4075 ---- ---- ---- ---- .030 -.003 .033 10 4500 ---- ---- ---- ---- .019 -.003 .022 272 5000 .015 .015 .015 .015 .013 -.002 114 .015 1997 6000 ---- ---- ---- ---- .008 -.001 .009 409 7000 ---- ---- ---- ---- .006 .000 .006 52 7500 ---- ---- ---- ---- .005 -.001 .006 91 8000 ---- ---- ---- ---- .005 .000 .005 13 9000 ---- ---- ---- ---- .004 .000 .004 41 10000 ---- ---- ---- ---- .003 .000 .003 277 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 10.952 +.020 10.932 1375 ---- ---- ---- ---- 10.702 +.020 10.682 1400 ---- ---- ---- ---- 10.452 +.020 10.432 1425 ---- ---- ---- ---- 10.202 +.020 10.182 1450 ---- ---- ---- ---- 9.952 +.020 9.932 1475 ---- ---- ---- ---- 9.702 +.020 9.682 1500 ---- ---- ---- ---- 9.452 +.020 9.432 1525 ---- ---- ---- ---- 9.202 +.020 9.182 1550 ---- ---- ---- ---- 8.952 +.020 8.932 1575 ---- ---- ---- ---- 8.702 +.020 8.682 1600 ---- ---- ---- ---- 8.452 +.020 8.432 1625 ---- ---- ---- ---- 8.202 +.020 8.182 1650 ---- ---- ---- ---- 7.952 +.020 7.932 1675 ---- ---- ---- ---- 7.702 +.020 7.682 1700 ---- ---- ---- ---- 7.452 +.020 7.432 1725 ---- ---- ---- ---- 7.203 +.019 7.184 1750 ---- ---- ---- ---- 6.956 +.019 6.937 1775 ---- ---- ---- ---- 6.710 +.019 6.691 1800 ---- ---- ---- ---- 6.465 +.019 6.446 1825 ---- ---- ---- ---- 6.222 +.019 6.203 1850 ---- ---- ---- ---- 5.980 +.018 5.962 1875 ---- ---- 5.464A 5.464A 5.739 +.017 5.722 1900 ---- 5.655B 5.225A 5.655B 5.501 +.017 5.484 13 1925 ---- 5.420B 4.993A 5.420B 5.264 +.015 5.249 1950 ---- 5.185B 4.761A 5.185B 5.030 +.015 5.015 1975 ---- 4.955B 4.533A 4.955B 4.798 +.013 4.785 2000 ---- 4.725B 4.307A 4.725B 4.569 +.012 4.557 2025 ---- 4.500B 4.086A 4.500B 4.344 +.011 4.333 2050 ---- 4.275B 3.868A 4.275B 4.123 +.011 4.112 2075 ---- 4.055B 3.654A 4.055B 3.906 +.010 3.896 2100 ---- 3.840B 3.447A 3.840B 3.694 +.009 3.685 2125 ---- 3.630B 3.245A 3.630B 3.486 +.008 3.478 2150 ---- 3.425B 3.050A 3.425B 3.285 +.007 3.278 2175 ---- 3.225B 2.861A 3.225B 3.089 +.006 3.083 2200 ---- 3.031B 2.679A 3.031B 2.900 +.005 2.895 2225 ---- 2.845B 2.505A 2.845B 2.717 +.002 2.715 2250 ---- 2.667B 2.339A 2.667B 2.542 +.001 2.541 2275 ---- 2.496B 2.181A 2.496B 2.374 -.001 2.375 2300 ---- 2.330B 2.031A 2.330B 2.215 -.002 2.217 1 2325 ---- 2.175B 1.889A 2.175B 2.066 -.002 2.068 2350 ---- 2.029B 1.755A 1.755A 1.924 -.002 1.926 2375 ---- 1.889B 1.629A 1.629A 1.791 -.002 1.793 2400 ---- 1.758B 1.512A 1.512A 1.665 -.003 1.668 25 2425 ---- 1.635B 1.402A 1.402A 1.546 -.005 1.551 2450 ---- 1.520B 1.300A 1.300A 1.435 -.007 1.442 2475 ---- 1.413B 1.205A 1.205A 1.332 -.008 1.340 4 2500 ---- 1.313B 1.117A 1.117A 1.236 -.009 1.245 25 2525 ---- 1.220B 1.037A 1.037A 1.147 -.010 1.157 3 2550 ---- 1.134B .961A .961A 1.065 -.010 1.075 101 2575 ---- 1.054B .892A .892A .989 -.011 1.000 18 2600 ---- .980B .829A .829A .920 -.010 .930 75 2625 ---- .911B .770A .770A .855 -.011 .866 1 2650 ---- .849B .718A .718A .796 -.011 .807 9 2675 ---- .791B .669A .669A .742 -.011 .753 9 2700 ---- .738B .624A .624A .692 -.011 .703 9 5 2725 .583 .688B .582A .688B .646 -.011 6 .657 6 2750 .561 .643B .544A .544A .604 -.010 4 .614 14 2775 ---- .601B .509A .509A .565 -.010 .575 5 2800 .480 .562B .479A .479A .529 -.010 4 .539 103 2825 .488 .527B .450A .497B .496 -.010 8 .506 5 2850 .458 .495B .423A .465B .466 -.010 8 .476 2875 ---- .464B .399A .399A .438 -.010 .448 2900 ---- .437B .376A .376A .412 -.010 .422 9 2925 ---- .411B .355A .355A .388 -.010 .398 2950 ---- .388B .335A .335A .366 -.010 .376 2975 ---- .365B .317A .317A .346 -.009 .355 3000 ---- .345B .300A .300A .327 -.009 .336 9 142 3025 ---- .327B .285A .285A .309 -.009 .318 24 3050 ---- .309B .270A .270A .293 -.009 .302 4 3075 ---- .293B .257A .257A .278 -.008 .286 9 3100 ---- .278B .245A .245A .264 -.008 .272 19 3125 ---- .264B .234A .234A .251 -.008 .259 10 3150 ---- .251B .223A .223A .238 -.008 .246 3 3175 ---- .238B .213A .213A .227 -.008 .235 10 3200 ---- .226B .204A .204A .216 -.008 .224 3225 ---- .216B .195A .195A .207 -.007 .214 10 3250 ---- .206B .187A .187A .197 -.007 .204 1 13 3275 ---- .197B .179A .179A .189 -.006 .195 3300 ---- .188B .172A .172A .180 -.007 .187 9 3325 ---- .180B .165A .165A .173 -.006 .179 6 3350 ---- ---- .158A .158A .165 -.007 .172 14 3375 ---- ---- .152A .152A .159 -.006 .165 15 3400 ---- ---- .146A .146A .152 -.006 .158 8 3425 ---- ---- .141A .141A .146 -.006 .152 3450 ---- ---- .135A .135A .140 -.006 .146 4 3475 ---- ---- .130A .130A .135 -.005 .140 3500 ---- ---- .126A .126A .129 -.006 50 .135 4 3525 ---- ---- .121A .121A .124 -.005 .129 3550 ---- ---- .117A .117A .120 -.005 .125 1 3575 ---- ---- .113A .113A .115 -.005 .120 29 3600 ---- ---- .109A .109A .111 -.005 .116 3800 ---- ---- .084A .084A .082 -.005 3 .087 75 4200 ---- ---- ---- .053A .049 ---- 100 ---- 4300 ---- ---- ---- ---- .044 -.004 6 .048 150 SO FEB24 Silver Option CALL 1450 ---- ---- ---- ---- 9.952 +.020 9.932 1475 ---- ---- ---- ---- 9.702 +.020 9.682 1500 ---- ---- ---- ---- 9.452 +.020 9.432 1525 ---- ---- ---- ---- 9.202 +.020 9.182 1550 ---- ---- ---- ---- 8.952 +.020 8.932 1575 ---- ---- ---- ---- 8.702 +.020 8.682 1600 ---- ---- ---- ---- 8.452 +.020 8.432 1625 ---- ---- ---- ---- 8.202 +.020 8.182 1650 ---- ---- ---- ---- 7.952 +.020 7.932 1675 ---- ---- ---- ---- 7.702 +.019 7.683 1700 ---- ---- ---- ---- 7.454 +.019 7.435 1725 ---- ---- ---- ---- 7.208 +.020 7.188 1750 ---- ---- ---- ---- 6.962 +.018 6.944 1775 ---- ---- ---- ---- 6.719 +.018 6.701 1800 ---- ---- ---- ---- 6.477 +.018 6.459 1825 ---- ---- 5.965A 5.965A 6.237 +.018 6.219 1850 ---- 6.092B 5.726A 6.092B 5.999 +.017 5.982 1875 ---- 5.916B 5.493A 5.916B 5.763 +.017 5.746 1900 ---- 5.682B 5.261A 5.682B 5.529 +.017 5.512 1925 ---- 5.448B 5.032A 5.448B 5.298 +.017 5.281 1950 ---- 5.220B 4.806A 5.220B 5.069 +.016 5.053 1975 ---- 4.991B 4.583A 4.991B 4.843 +.015 4.828 2 2000 ---- 4.767B 4.364A 4.767B 4.621 +.015 4.606 2025 ---- 4.544B 4.149A 4.544B 4.403 +.015 4.388 2050 ---- 4.328B 3.939A 4.328B 4.188 +.014 4.174 2 2075 ---- 4.116B 3.734A 4.116B 3.978 +.012 3.966 2100 ---- 3.908B 3.535A 3.908B 3.773 +.011 3.762 2125 ---- 3.706B 3.342A 3.706B 3.574 +.010 3.564 2150 ---- 3.509B 3.155A 3.509B 3.380 +.008 3.372 2175 ---- 3.319B 2.974A 3.319B 3.192 +.006 3.186 2200 ---- 3.136B 2.801A 3.136B 3.011 +.005 3.006 2225 ---- 2.957B 2.634A 2.957B 2.837 +.003 2.834 2250 ---- 2.786B 2.475A 2.786B 2.670 +.002 2.668 2275 ---- 2.623B 2.324A 2.623B 2.510 .000 2.510 2300 ---- 2.467B 2.180A 2.467B 2.358 .000 2.358 2325 ---- 2.318B 2.043A 2.318B 2.213 -.002 2.215 2350 ---- 2.176B 1.915A 2.176B 2.076 -.002 2.078 2375 ---- 2.041B 1.794A 2.041B 1.946 -.003 1.949 2400 ---- 1.914B 1.680A 1.914B 1.823 -.004 1.827 1 2425 ---- 1.795B 1.573A 1.795B 1.708 -.005 1.713 2450 ---- 1.683B 1.472A 1.472A 1.600 -.005 1.605 2475 ---- 1.576B 1.377A 1.377A 1.498 -.006 1.504 2500 ---- 1.478B 1.291A 1.291A 1.403 -.007 1.410 2525 ---- 1.385B 1.210A 1.210A 1.315 -.007 1.322 50 2550 ---- 1.298B 1.134A 1.134A 1.232 -.007 1.239 2575 ---- 1.217B 1.063A 1.063A 1.155 -.008 1.163 2600 ---- 1.142B .998A .998A 1.083 -.009 1.092 2625 ---- 1.072B .932A .932A 1.017 -.009 1.026 2650 ---- 1.006B .876A .876A .955 -.009 .964 2675 ---- .947B .825A .825A .897 -.010 .907 2700 ---- .893B .777A .777A .844 -.010 .854 2725 ---- .840B .732A .732A .795 -.010 .805 2750 ---- .791B .691A .691A .749 -.010 .759 2775 ---- .746B .651A .651A .706 -.011 .717 2800 .600 .703B .600 .703B .667 -.011 1 .678 1 2825 ---- .664B .583A .583A .630 -.011 .641 2850 ---- .627B .553A .553A .596 -.011 .607 2875 ---- .593B .524A .524A .564 -.011 .575 2900 ---- .561B .499A .499A .534 -.012 .546 2925 ---- .532B .473A .473A .507 -.011 .518 2950 ---- .504B .449A .449A .481 -.012 .493 2975 ---- .479B .427A .427A .457 -.012 .469 3000 ---- .456B .409A .409A .435 -.012 .447 3025 ---- .433B .389A .389A .414 -.012 .426 3050 ---- .413B .372A .372A .394 -.012 .406 3075 ---- .393B .356A .356A .376 -.012 .388 3100 ---- .375B .340A .340A .358 -.012 .370 3125 ---- .358B .326A .326A .342 -.012 .354 3150 ---- .342B .311A .311A .327 -.012 .339 3175 ---- .327B .299A .299A .313 -.011 .324 3200 ---- .313B .285A .285A .299 -.012 .311 3225 ---- .299B .275A .275A .287 -.011 .298 3250 ---- .287B .264A .264A .275 -.010 .285 3275 ---- .275B .254A .254A .264 -.010 .274 3300 ---- ---- .244A .244A .254 -.009 .263 3325 ---- ---- .235A .235A .244 -.009 .253 3350 ---- ---- .226A .226A .234 -.009 .243 3375 ---- ---- .218A .218A .226 -.008 .234 3400 ---- ---- .210A .210A .217 -.008 .225 3425 ---- ---- .203A .203A .210 -.007 .217 3450 ---- ---- .196A .196A .202 -.007 .209 3475 ---- ---- .189A .189A .195 -.007 .202 3500 ---- ---- .182A .182A .189 -.006 .195 3 3 3525 ---- ---- .176A .176A .183 -.005 .188 3550 ---- ---- .171A .171A .177 -.005 .182 3575 ---- ---- .166A .166A .171 -.005 .176 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.452 +.020 13.432 1125 ---- ---- ---- ---- 13.202 +.020 13.182 1150 ---- ---- ---- ---- 12.952 +.020 12.932 1175 ---- ---- ---- ---- 12.702 +.020 12.682 1200 ---- ---- ---- ---- 12.452 +.020 12.432 1225 ---- ---- ---- ---- 12.202 +.020 12.182 1250 ---- ---- ---- ---- 11.952 +.020 11.932 1275 ---- ---- ---- ---- 11.702 +.020 11.682 1300 ---- ---- ---- ---- 11.452 +.020 11.432 1325 ---- ---- ---- ---- 11.202 +.020 11.182 1350 ---- ---- ---- ---- 10.952 +.020 10.932 1375 ---- ---- ---- ---- 10.702 +.020 10.682 1400 ---- ---- ---- ---- 10.452 +.020 10.432 1425 ---- ---- ---- ---- 10.202 +.020 10.182 1450 ---- ---- ---- ---- 9.952 +.020 9.932 1475 ---- ---- ---- ---- 9.702 +.020 9.682 1500 ---- ---- ---- ---- 9.452 +.020 9.432 1525 ---- ---- ---- ---- 9.202 +.020 9.182 1550 ---- ---- ---- ---- 8.952 +.020 8.932 1575 ---- ---- ---- ---- 8.702 +.020 8.682 1600 ---- ---- ---- ---- 8.452 +.020 8.432 1625 ---- ---- ---- ---- 8.202 +.019 8.183 1650 ---- ---- ---- ---- 7.954 +.019 7.935 1675 ---- ---- ---- ---- 7.708 +.020 7.688 3 1700 ---- ---- ---- ---- 7.462 +.018 7.444 1725 ---- ---- ---- ---- 7.219 +.019 7.200 75 1750 ---- ---- ---- ---- 6.977 +.018 6.959 7 1775 ---- ---- ---- ---- 6.736 +.017 6.719 1800 ---- ---- 6.224A 6.224A 6.498 +.017 6.481 1825 ---- 6.412B 5.990A 6.412B 6.261 +.016 6.245 1850 ---- 6.175B 5.758A 6.175B 6.027 +.015 6.012 1875 ---- 5.943B 5.528A 5.943B 5.795 +.015 5.780 1900 ---- 5.712B 5.302A 5.712B 5.566 +.014 5.552 1925 ---- 5.483B 5.078A 5.483B 5.340 +.014 5.326 1950 ---- 5.259B 4.858A 5.259B 5.117 +.013 5.104 1975 ---- 5.040B 4.642A 5.040B 4.897 +.012 4.885 2000 ---- 4.820B 4.428A 4.820B 4.681 +.011 4.670 2 2025 ---- 4.609B 4.221A 4.609B 4.470 +.010 4.460 2050 ---- 4.400B 4.020A 4.400B 4.262 +.009 4.253 2075 ---- 4.193B 3.822A 4.193B 4.060 +.008 4.052 2100 ---- 3.993B 3.630A 3.993B 3.863 +.008 3.855 2125 ---- 3.798B 3.444A 3.798B 3.671 +.007 3.664 2150 ---- 3.609B 3.265A 3.609B 3.484 +.005 3.479 2175 ---- 3.426B 3.090A 3.426B 3.304 +.004 3.300 2200 ---- 3.248B 2.924A 3.248B 3.130 +.003 3.127 2 2225 ---- 3.078B 2.764A 3.078B 2.962 +.002 2.960 2250 ---- 2.914B 2.610A 2.913B 2.801 +.001 2.800 2275 ---- 2.756B 2.466A 2.756B 2.647 .000 2.647 2300 ---- 2.607B 2.322A 2.606B 2.500 -.001 2.501 26 2325 ---- 2.464B 2.189A 2.189A 2.360 -.002 2.362 1 2350 ---- 2.327B 2.062A 2.062A 2.228 -.002 2.230 2375 ---- 2.197B 1.943A 1.943A 2.102 -.003 2.105 2400 ---- 2.074B 1.830A 1.830A 1.983 -.003 1.986 94 2425 ---- 1.958B 1.725A 1.725A 1.870 -.004 1.874 76 2450 ---- 1.849B 1.625A 1.625A 1.764 -.005 1.769 11 2475 ---- 1.745B 1.532A 1.532A 1.665 -.005 1.670 2500 ---- 1.648B 1.445A 1.445A 1.571 -.006 1.577 72 2525 ---- 1.557B 1.364A 1.364A 1.483 -.006 1.489 28 2550 ---- 1.471B 1.287A 1.287A 1.401 -.006 1.407 10 2575 ---- 1.391B 1.215A 1.215A 1.324 -.007 1.331 2600 ---- 1.315B 1.149A 1.149A 1.252 -.007 1.259 567 2625 ---- 1.245B 1.087A 1.087A 1.184 -.008 1.192 31 2650 ---- 1.178B 1.029A 1.029A 1.121 -.008 1.129 2 333 2675 ---- 1.117B .974A .974A 1.062 -.008 1.070 1 2700 ---- 1.059B .925A .925A 1.007 -.008 1.015 18 25 2725 ---- 1.008B .877A .877A .955 -.009 .964 17 2750 ---- .957B .833A .833A .907 -.009 250 .916 1 2775 ---- .909B .791A .791A .862 -.009 .871 9 2800 ---- .864B .753A .753A .819 -.010 .829 68 2825 ---- .822B .717A .717A .780 -.010 .790 2850 ---- .782B .683A .683A .742 -.010 .752 2875 ---- .745B .653A .653A .708 -.010 .718 10 2900 ---- .710B .623A .623A .675 -.010 .685 227 2925 ---- .677B .595A .595A .644 -.010 .654 2950 ---- .646B .569A .569A .615 -.011 .626 2975 ---- .617B .545A .545A .588 -.011 .599 69 3000 .542 .590B .521A .590B .562 -.011 9 .573 218 389 3025 ---- .564B .500A .500A .538 -.011 .549 2 6 3050 ---- .540B .479A .479A .515 -.011 .526 3075 ---- .517B .460A .460A .494 -.011 .505 3100 ---- .496B .442A .442A .473 -.011 .484 1 3125 ---- .475B .424A .424A .454 -.011 .465 3150 ---- .456B .409A .409A .436 -.011 .447 42 3175 ---- .438B .393A .393A .419 -.011 .430 3200 ---- .421B .378A .378A .402 -.011 .413 1 8 3225 ---- .405B .364A .364A .387 -.011 .398 3250 ---- .390B .351A .351A .372 -.011 250 .383 169 3275 ---- .375B .339A .339A .359 -.010 .369 3300 ---- .361B .327A .327A .346 -.010 .356 87 3325 ---- .348B .316A .316A .333 -.011 .344 3350 ---- .336B .306A .306A .321 -.011 .332 8 3375 ---- .324B .296A .296A .310 -.011 .321 9 3400 ---- .313B .286A .286A .300 -.010 .310 109 3425 ---- .302B .277A .277A .290 -.010 .300 3450 ---- .291B .268A .268A .280 -.010 .290 3475 ---- .282B .260A .260A .271 -.010 .281 10 3500 ---- ---- .252A .252A .262 -.010 .272 1677 3525 ---- ---- .244A .244A .254 -.009 .263 8 3550 ---- ---- .237A .237A .246 -.009 .255 3575 ---- ---- .230A .230A .238 -.009 .247 13 3600 ---- ---- .223A .223A .231 -.009 .240 3 3625 ---- ---- .217A .217A .224 -.009 .233 11 3650 ---- ---- .210A .210A .217 -.009 .226 10 3675 ---- ---- .205A .205A .211 -.008 .219 10 3700 ---- ---- .199A .199A .205 -.008 .213 15 4000 ---- ---- .146A .146A .146 -.007 .153 751 4250 ---- ---- .116A .116A .114 -.005 .119 5000 ---- ---- ---- ---- .060 -.004 .064 157 7000 ---- ---- ---- ---- .023 -.002 .025 5 10000 ---- ---- ---- ---- .014 -.002 .016 1 26 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 11.198 +.018 11.180 1375 ---- ---- ---- ---- 10.948 +.018 10.930 1400 ---- ---- ---- ---- 10.698 +.018 10.680 1425 ---- ---- ---- ---- 10.448 +.018 10.430 1450 ---- ---- ---- ---- 10.198 +.018 10.180 1475 ---- ---- ---- ---- 9.948 +.018 9.930 1500 ---- ---- ---- ---- 9.698 +.018 9.680 1525 ---- ---- ---- ---- 9.448 +.018 9.430 1550 ---- ---- ---- ---- 9.198 +.018 9.180 1575 ---- ---- ---- ---- 8.948 +.017 8.931 1600 ---- ---- ---- ---- 8.700 +.017 8.683 1625 ---- ---- ---- ---- 8.454 +.017 8.437 1650 ---- ---- ---- ---- 8.209 +.017 8.192 1675 ---- ---- ---- ---- 7.966 +.016 7.950 1700 ---- ---- ---- ---- 7.725 +.016 7.709 1725 ---- ---- ---- ---- 7.485 +.015 7.470 1750 ---- ---- 6.977A 6.977A 7.248 +.015 7.233 1775 ---- 7.150B 6.744A 7.150B 7.012 +.014 6.998 1800 ---- 6.919B 6.513A 6.513A 6.779 +.013 6.766 1825 ---- 6.682B 6.285A 6.285A 6.549 +.013 6.536 1850 ---- 6.457B 6.058A 6.058A 6.321 +.012 6.309 1875 ---- 6.226B 5.837A 5.837A 6.097 +.012 6.085 1900 ---- 6.003B 5.616A 5.616A 5.875 +.011 5.864 1925 ---- 5.784B 5.403A 5.403A 5.657 +.011 5.646 1950 ---- 5.568B 5.191A 5.191A 5.442 +.010 5.432 1975 ---- 5.353B 4.984A 4.984A 5.231 +.009 5.222 2000 ---- 5.144B 4.781A 4.781A 5.024 +.008 5.016 2025 ---- 4.939B 4.582A 4.582A 4.821 +.007 4.814 2050 ---- 4.738B 4.389A 4.389A 4.623 +.007 4.616 2075 ---- 4.542B 4.200A 4.200A 4.429 +.006 4.423 2100 ---- 4.351B 4.017A 4.017A 4.240 +.005 4.235 1 2125 ---- 4.165B 3.839A 3.839A 4.057 +.004 4.053 2150 ---- 3.984B 3.666A 3.666A 3.878 +.003 3.875 2175 ---- 3.809B 3.500A 3.500A 3.705 +.002 3.703 2200 ---- 3.639B 3.339A 3.339A 3.538 +.002 3.536 2225 ---- 3.474B 3.184A 3.184A 3.377 +.001 3.376 2250 ---- 3.316B 3.036A 3.036A 3.221 .000 3.221 2275 ---- 3.164B 2.894A 2.894A 3.072 .000 3.072 2300 ---- 3.017B 2.757A 2.757A 2.928 -.001 2.929 2325 ---- 2.890B 2.615A 2.615A 2.791 -.002 2.793 2350 ---- 2.756B 2.490A 2.490A 2.659 -.003 2.662 2375 ---- 2.627B 2.371A 2.371A 2.534 -.003 1 2.537 2400 ---- 2.505B 2.258A 2.258A 2.414 -.004 2.418 2425 ---- 2.388B 2.151A 2.151A 2.300 -.005 1 2.305 2450 ---- 2.277B 2.047A 2.047A 2.192 -.005 2.197 2475 ---- 2.171B 1.950A 1.950A 2.089 -.006 2.095 2500 ---- 2.071B 1.858A 1.858A 1.991 -.006 1.997 2525 ---- 1.976B 1.771A 1.771A 1.899 -.006 1.905 2550 ---- 1.885B 1.690A 1.690A 1.811 -.007 1.818 50 2575 ---- 1.799B 1.611A 1.611A 1.728 -.008 1.736 2600 ---- 1.718B 1.539A 1.539A 1.650 -.008 1.658 75 2625 ---- 1.642B 1.468A 1.468A 1.576 -.008 1.584 2650 ---- 1.569B 1.404A 1.404A 1.506 -.008 1.514 2675 ---- 1.500B 1.341A 1.341A 1.439 -.009 1.448 2700 ---- 1.434B 1.284A 1.284A 1.377 -.008 1.385 1 51 2725 ---- 1.373B 1.228A 1.228A 1.318 -.008 1.326 2750 ---- 1.314B 1.175A 1.175A 1.261 -.010 1.271 2775 ---- 1.259B 1.126A 1.126A 1.208 -.010 1.218 2800 ---- 1.206B 1.080A 1.080A 1.158 -.010 1.168 31 31 2825 ---- 1.157B 1.036A 1.036A 1.111 -.009 1.120 2850 ---- 1.110B .995A .995A 1.066 -.009 1.075 2875 ---- 1.065B .955A .955A 1.023 -.010 1.033 2900 ---- 1.022B .918A .918A .983 -.010 .993 2925 ---- .983B .882A .882A .944 -.010 .954 2950 ---- .945B .849A .849A .908 -.010 .918 2975 ---- .909B .818A .818A .874 -.010 .884 3000 ---- .874B .788A .788A .841 -.010 .851 167 3025 ---- .842B .759A .759A .810 -.011 .821 3050 ---- .811B .732A .732A .780 -.011 .791 3075 ---- .782B .706A .706A .752 -.011 .763 3100 ---- .754B .682A .682A .726 -.011 .737 3125 ---- .727B .659A .659A .700 -.011 .711 3150 ---- .702B .636A .636A .676 -.011 .687 105 3175 ---- .678B .616A .616A .653 -.011 .664 3200 ---- .653B .595A .595A .631 -.011 .642 3225 ---- .632B .577A .577A .610 -.012 .622 3250 ---- .611B .559A .559A .590 -.012 .602 3275 ---- .591B .541A .541A .571 -.012 .583 3300 ---- .572B .525A .525A .553 -.012 .565 57 3325 ---- .554B .509A .509A .536 -.011 .547 3350 ---- .536B .494A .494A .519 -.011 .530 3375 ---- .520B .480A .480A .504 -.011 .515 3400 ---- .503B .466A .466A .488 -.011 .499 8 3425 ---- .488B .452A .452A .474 -.011 .485 3450 ---- .473B .440A .440A .460 -.011 .471 3475 ---- .459B .428A .428A .447 -.010 .457 3500 ---- .446B .416A .416A .434 -.010 .444 3525 ---- .434B .405A .405A .422 -.010 .432 3550 ---- .422B .394A .394A .410 -.010 .420 3575 ---- .410B .384A .384A .399 -.010 .409 3600 ---- .398B .374A .374A .388 -.009 .397 100 3625 .363 .388B .363 .385B .377 -.010 2 .387 3650 ---- ---- .356A .356A .367 -.010 .377 1 1 3675 ---- ---- .347A .347A .357 -.010 .367 3700 ---- ---- .337A .337A .348 -.009 .357 3725 ---- ---- .329A .329A .339 -.009 .348 4000 ---- ---- .257A .257A .259 -.007 .266 11 11 4500 ---- ---- .174A .174A .169 -.006 .175 174 5000 ---- ---- ---- ---- .119 -.004 .123 6000 ---- ---- ---- ---- .070 -.003 .073 348 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.687 +.018 17.669 750 ---- ---- ---- ---- 17.437 +.018 17.419 775 ---- ---- ---- ---- 17.187 +.018 17.169 800 ---- ---- ---- ---- 16.937 +.018 16.919 825 ---- ---- ---- ---- 16.687 +.018 16.669 850 ---- ---- ---- ---- 16.437 +.018 16.419 875 ---- ---- ---- ---- 16.187 +.018 16.169 900 ---- ---- ---- ---- 15.937 +.018 15.919 925 ---- ---- ---- ---- 15.687 +.018 15.669 950 ---- ---- ---- ---- 15.437 +.018 15.419 975 ---- ---- ---- ---- 15.187 +.018 15.169 1000 ---- ---- ---- ---- 14.937 +.018 14.919 1025 ---- ---- ---- ---- 14.687 +.018 14.669 1050 ---- ---- ---- ---- 14.437 +.018 14.419 1075 ---- ---- ---- ---- 14.187 +.018 14.169 1100 ---- ---- ---- ---- 13.937 +.018 13.919 1125 ---- ---- ---- ---- 13.687 +.018 13.669 1150 ---- ---- ---- ---- 13.437 +.018 13.419 1175 ---- ---- ---- ---- 13.187 +.018 13.169 1200 ---- ---- ---- ---- 12.937 +.018 12.919 1225 ---- ---- ---- ---- 12.687 +.018 12.669 1250 ---- ---- ---- ---- 12.437 +.018 12.419 1275 ---- ---- ---- ---- 12.187 +.018 12.169 1300 ---- ---- ---- ---- 11.937 +.018 11.919 1325 ---- ---- ---- ---- 11.687 +.018 11.669 1350 ---- ---- ---- ---- 11.437 +.018 11.419 1375 ---- ---- ---- ---- 11.187 +.018 11.169 1400 ---- ---- ---- ---- 10.937 +.018 10.919 1425 ---- ---- ---- ---- 10.687 +.018 10.669 1450 ---- ---- ---- ---- 10.437 +.018 10.419 1475 ---- ---- ---- ---- 10.187 +.018 10.169 1500 ---- ---- ---- ---- 9.937 +.018 9.919 1525 ---- ---- ---- ---- 9.688 +.018 9.670 1550 ---- ---- ---- ---- 9.442 +.018 9.424 1575 ---- ---- ---- ---- 9.197 +.017 9.180 1600 ---- ---- ---- ---- 8.955 +.017 8.938 1625 ---- ---- ---- ---- 8.715 +.017 8.698 1650 ---- ---- ---- ---- 8.477 +.016 8.461 1675 ---- ---- ---- ---- 8.242 +.017 8.225 1700 ---- ---- ---- ---- 8.008 +.016 7.992 1725 ---- ---- ---- ---- 7.777 +.016 7.761 1750 ---- ---- ---- ---- 7.548 +.016 7.532 1775 ---- ---- ---- ---- 7.321 +.016 7.305 1800 ---- ---- ---- ---- 7.096 +.015 7.081 1825 ---- ---- ---- ---- 6.874 +.015 6.859 1850 ---- ---- ---- ---- 6.654 +.015 6.639 1875 ---- ---- ---- ---- 6.437 +.015 6.422 1900 ---- ---- ---- ---- 6.222 +.014 6.208 1925 ---- ---- ---- ---- 6.010 +.013 5.997 1950 ---- ---- ---- ---- 5.802 +.014 5.788 1975 ---- ---- ---- ---- 5.596 +.013 5.583 2000 ---- ---- ---- ---- 5.395 +.013 5.382 2025 ---- ---- ---- ---- 5.197 +.013 5.184 2050 ---- ---- ---- ---- 5.003 +.013 4.990 2075 ---- ---- ---- ---- 4.813 +.012 4.801 2100 ---- ---- ---- ---- 4.628 +.012 4.616 2125 ---- ---- ---- ---- 4.447 +.011 4.436 2150 ---- ---- ---- ---- 4.271 +.011 4.260 2175 ---- ---- ---- ---- 4.100 +.011 4.089 2200 ---- ---- ---- ---- 3.933 +.010 3.923 2225 ---- ---- ---- ---- 3.772 +.009 3.763 2250 ---- ---- ---- ---- 3.617 +.009 3.608 2275 ---- ---- ---- ---- 3.466 +.008 3.458 2300 ---- ---- ---- ---- 3.322 +.009 3.313 2325 ---- ---- ---- ---- 3.182 +.008 3.174 2350 ---- ---- ---- ---- 3.049 +.008 3.041 2375 ---- ---- ---- ---- 2.921 +.007 2.914 2400 ---- ---- ---- ---- 2.798 +.006 2.792 53 2425 ---- ---- ---- ---- 2.682 +.007 2.675 2450 ---- ---- ---- ---- 2.570 +.006 2.564 2475 ---- ---- ---- ---- 2.464 +.006 2.458 2500 ---- ---- ---- ---- 2.363 +.005 2.358 2525 ---- ---- ---- ---- 2.268 +.006 2.262 2550 ---- ---- ---- ---- 2.176 +.005 2.171 1 2575 ---- ---- ---- ---- 2.089 +.005 2.084 2600 ---- ---- ---- ---- 2.007 +.005 2.002 25 2625 ---- ---- ---- ---- 1.928 +.005 1.923 12 2650 ---- ---- ---- ---- 1.853 +.004 1.849 13 2675 ---- ---- ---- ---- 1.781 +.004 1.777 2700 ---- ---- ---- ---- 1.713 +.004 1.709 16 2725 ---- ---- ---- ---- 1.648 +.004 1.644 2750 ---- ---- ---- ---- 1.585 +.003 1.582 2775 ---- ---- ---- ---- 1.526 +.003 1.523 2800 ---- ---- ---- ---- 1.469 +.003 1.466 33 2825 ---- ---- ---- ---- 1.415 +.002 1.413 2850 ---- ---- ---- ---- 1.364 +.003 1.361 2875 ---- ---- ---- ---- 1.315 +.003 1.312 2900 ---- ---- ---- ---- 1.268 +.002 1.266 2925 ---- ---- ---- ---- 1.223 +.002 1.221 2950 ---- ---- ---- ---- 1.181 +.002 1.179 6 2975 ---- ---- ---- ---- 1.140 +.002 1.138 3000 ---- ---- ---- ---- 1.101 +.001 1.100 2750 3025 ---- ---- ---- ---- 1.064 +.002 1.062 3050 ---- ---- ---- ---- 1.028 +.001 1.027 3075 ---- ---- ---- ---- .995 +.001 .994 3100 ---- ---- ---- ---- .963 +.001 .962 31 3125 ---- ---- ---- ---- .934 +.001 .933 3150 ---- ---- ---- ---- .906 .000 .906 3175 ---- ---- ---- ---- .880 .000 .880 3200 ---- ---- ---- ---- .856 .000 .856 3225 ---- ---- ---- ---- .832 .000 .832 3250 ---- ---- ---- ---- .809 .000 .809 3275 ---- ---- ---- ---- .787 .000 .787 3300 ---- ---- ---- ---- .765 +.001 .764 3325 ---- ---- ---- ---- .743 +.001 .742 3350 ---- ---- ---- ---- .721 +.002 .719 3375 ---- ---- ---- ---- .700 +.003 .697 3400 ---- ---- ---- ---- .679 +.003 .676 3425 ---- ---- ---- ---- .658 +.003 .655 3450 ---- ---- ---- ---- .639 +.005 .634 3475 ---- ---- ---- ---- .620 +.005 .615 3500 ---- .600B ---- .600B .602 +.005 .597 2651 3525 ---- ---- ---- ---- .585 +.005 .580 3550 ---- ---- ---- ---- .569 +.005 .564 3575 ---- ---- ---- ---- .554 +.004 .550 3600 ---- ---- ---- ---- .540 +.004 .536 3625 ---- ---- ---- ---- .527 +.004 .523 3650 ---- ---- ---- ---- .514 +.003 .511 3675 ---- ---- ---- ---- .502 +.003 .499 3700 ---- ---- ---- ---- .490 +.002 .488 3725 ---- ---- ---- ---- .480 +.002 .478 3750 ---- ---- ---- ---- .469 .000 .469 3775 ---- ---- ---- ---- .459 .000 .459 3800 ---- ---- ---- ---- .450 -.001 .451 11 3825 ---- ---- ---- ---- .441 -.001 .442 3850 ---- ---- ---- ---- .432 -.002 .434 3875 ---- ---- ---- ---- .424 -.002 .426 3900 ---- ---- ---- ---- .416 -.003 .419 3925 ---- ---- ---- ---- .408 -.004 .412 3950 ---- ---- ---- ---- .401 -.004 .405 3975 ---- ---- ---- ---- .394 -.004 .398 4000 ---- ---- ---- ---- .387 -.005 .392 4025 ---- ---- ---- ---- .381 -.005 .386 4050 ---- ---- ---- ---- .375 -.005 .380 4075 ---- ---- ---- ---- .369 -.005 .374 4100 ---- ---- ---- ---- .363 -.006 .369 4500 ---- ---- ---- ---- .297 -.009 .306 4700 ---- ---- ---- ---- .276 -.009 .285 4900 ---- ---- ---- ---- .261 -.009 .270 5000 ---- ---- ---- ---- .255 -.008 .263 243 5500 ---- ---- ---- ---- .233 -.007 .240 6000 ---- ---- ---- ---- .217 -.005 .222 7000 ---- ---- ---- ---- .179 -.001 .180 109 7500 ---- ---- ---- ---- .152 -.001 .153 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.220 +.018 18.202 750 ---- ---- ---- ---- 17.970 +.018 17.952 775 ---- ---- ---- ---- 17.720 +.018 17.702 800 ---- ---- ---- ---- 17.470 +.018 17.452 825 ---- ---- ---- ---- 17.220 +.018 17.202 850 ---- ---- ---- ---- 16.970 +.018 16.952 875 ---- ---- ---- ---- 16.720 +.018 16.702 900 ---- ---- ---- ---- 16.470 +.018 16.452 925 ---- ---- ---- ---- 16.220 +.018 16.202 950 ---- ---- ---- ---- 15.970 +.018 15.952 975 ---- ---- ---- ---- 15.720 +.018 15.702 1000 ---- ---- ---- ---- 15.470 +.018 15.452 1025 ---- ---- ---- ---- 15.220 +.018 15.202 1050 ---- ---- ---- ---- 14.970 +.018 14.952 1075 ---- ---- ---- ---- 14.720 +.018 14.702 1100 ---- ---- ---- ---- 14.470 +.018 14.452 1125 ---- ---- ---- ---- 14.220 +.018 14.202 1150 ---- ---- ---- ---- 13.970 +.018 13.952 1175 ---- ---- ---- ---- 13.720 +.018 13.702 1200 ---- ---- ---- ---- 13.470 +.018 13.452 1225 ---- ---- ---- ---- 13.220 +.018 13.202 1250 ---- ---- ---- ---- 12.970 +.018 12.952 1275 ---- ---- ---- ---- 12.720 +.018 12.702 1300 ---- ---- ---- ---- 12.470 +.018 12.452 1325 ---- ---- ---- ---- 12.220 +.018 12.202 1350 ---- ---- ---- ---- 11.970 +.018 11.952 1375 ---- ---- ---- ---- 11.721 +.018 11.703 1400 ---- ---- ---- ---- 11.474 +.018 11.456 1425 ---- ---- ---- ---- 11.228 +.018 11.210 1450 ---- ---- ---- ---- 10.984 +.017 10.967 1475 ---- ---- ---- ---- 10.741 +.017 10.724 1500 ---- ---- ---- ---- 10.500 +.016 10.484 1525 ---- ---- ---- ---- 10.261 +.016 10.245 1550 ---- ---- ---- ---- 10.024 +.017 10.007 1575 ---- ---- ---- ---- 9.788 +.017 9.771 1600 ---- ---- ---- ---- 9.554 +.016 9.538 1625 ---- ---- ---- ---- 9.321 +.016 9.305 1650 ---- ---- ---- ---- 9.091 +.016 9.075 1675 ---- ---- ---- ---- 8.863 +.016 8.847 1700 ---- ---- ---- ---- 8.637 +.015 8.622 1725 ---- ---- ---- ---- 8.414 +.016 8.398 1750 ---- ---- ---- ---- 8.193 +.015 8.178 1775 ---- ---- ---- ---- 7.974 +.014 7.960 1800 ---- ---- ---- ---- 7.759 +.015 7.744 1825 ---- ---- ---- ---- 7.546 +.014 7.532 1850 ---- ---- ---- ---- 7.337 +.014 7.323 1875 ---- ---- ---- ---- 7.130 +.014 7.116 1900 ---- ---- ---- ---- 6.927 +.014 6.913 1925 ---- ---- ---- ---- 6.727 +.013 6.714 1950 ---- ---- ---- ---- 6.530 +.013 6.517 1975 ---- ---- ---- ---- 6.337 +.013 6.324 2000 ---- ---- ---- ---- 6.148 +.013 6.135 2025 ---- ---- ---- ---- 5.962 +.012 5.950 2050 ---- ---- ---- ---- 5.780 +.012 5.768 2075 ---- ---- ---- ---- 5.602 +.012 5.590 2100 ---- ---- ---- ---- 5.427 +.011 5.416 2125 ---- ---- ---- ---- 5.258 +.011 5.247 2150 ---- ---- ---- ---- 5.092 +.011 5.081 2175 ---- ---- ---- ---- 4.931 +.011 4.920 2200 ---- ---- ---- ---- 4.774 +.010 4.764 2225 ---- ---- ---- ---- 4.622 +.010 4.612 2250 ---- ---- ---- ---- 4.475 +.010 4.465 2275 ---- ---- ---- ---- 4.333 +.010 4.323 2300 ---- ---- ---- ---- 4.195 +.009 4.186 2325 ---- ---- ---- ---- 4.062 +.009 4.053 2350 ---- ---- ---- ---- 3.934 +.008 3.926 2375 ---- ---- ---- ---- 3.811 +.008 3.803 2400 ---- ---- ---- ---- 3.692 +.008 3.684 2425 ---- ---- ---- ---- 3.578 +.007 3.571 2450 ---- ---- ---- ---- 3.469 +.007 3.462 2475 ---- ---- ---- ---- 3.364 +.007 3.357 2500 ---- ---- ---- ---- 3.264 +.007 3.257 2525 ---- ---- ---- ---- 3.167 +.006 3.161 2550 ---- ---- ---- ---- 3.075 +.006 3.069 2575 ---- ---- ---- ---- 2.987 +.006 2.981 2600 ---- ---- ---- ---- 2.903 +.006 2.897 2625 ---- ---- ---- ---- 2.822 +.005 2.817 2650 ---- ---- ---- ---- 2.745 +.005 2.740 2675 ---- ---- ---- ---- 2.672 +.006 2.666 2700 ---- ---- ---- ---- 2.601 +.005 2.596 2725 ---- ---- ---- ---- 2.534 +.005 2.529 2750 ---- ---- ---- ---- 2.469 +.004 2.465 2775 ---- ---- ---- ---- 2.407 +.004 2.403 2800 ---- ---- ---- ---- 2.348 +.004 2.344 2825 ---- ---- ---- ---- 2.291 +.004 2.287 2850 ---- ---- ---- ---- 2.237 +.004 2.233 2875 ---- ---- ---- ---- 2.184 +.004 2.180 2900 ---- ---- ---- ---- 2.134 +.004 2.130 2925 ---- ---- ---- ---- 2.085 +.003 2.082 2950 ---- ---- ---- ---- 2.039 +.004 2.035 2975 ---- ---- ---- ---- 1.994 +.004 1.990 3000 ---- ---- ---- ---- 1.950 +.003 1.947 3025 ---- ---- ---- ---- 1.909 +.003 1.906 3050 ---- ---- ---- ---- 1.868 +.003 1.865 3075 ---- ---- ---- ---- 1.829 +.002 1.827 3100 ---- ---- ---- ---- 1.792 +.003 1.789 3125 ---- ---- ---- ---- 1.756 +.003 1.753 3150 ---- ---- ---- ---- 1.720 +.002 1.718 3175 ---- ---- ---- ---- 1.686 +.002 1.684 3200 ---- ---- ---- ---- 1.653 +.002 1.651 3225 ---- ---- ---- ---- 1.621 +.002 1.619 3250 ---- ---- ---- ---- 1.590 +.002 1.588 1 3275 ---- ---- ---- ---- 1.560 +.002 1.558 3300 ---- ---- ---- ---- 1.531 +.002 1.529 3325 ---- ---- ---- ---- 1.503 +.002 1.501 3350 ---- ---- ---- ---- 1.476 +.002 1.474 3375 ---- ---- ---- ---- 1.449 +.002 1.447 3400 ---- ---- ---- ---- 1.423 +.002 1.421 3425 ---- ---- ---- ---- 1.398 +.002 1.396 3450 ---- ---- ---- ---- 1.374 +.002 1.372 3475 ---- ---- ---- ---- 1.350 +.002 1.348 3500 ---- ---- ---- ---- 1.327 +.001 1.326 1 3525 ---- ---- ---- ---- 1.305 +.002 1.303 3550 ---- ---- ---- ---- 1.283 +.001 1.282 3575 ---- ---- ---- ---- 1.262 +.001 1.261 3600 ---- ---- ---- ---- 1.242 +.001 1.241 3625 ---- ---- ---- ---- 1.222 +.001 1.221 3650 ---- ---- ---- ---- 1.203 +.001 1.202 3675 ---- ---- ---- ---- 1.185 +.001 1.184 3700 ---- ---- ---- ---- 1.167 +.001 1.166 3725 ---- ---- ---- ---- 1.150 +.001 1.149 3750 ---- ---- ---- ---- 1.133 +.001 1.132 3775 ---- ---- ---- ---- 1.117 +.001 1.116 3800 ---- ---- ---- ---- 1.101 +.001 1.100 3825 ---- ---- ---- ---- 1.086 +.001 1.085 3850 ---- ---- ---- ---- 1.071 .000 1.071 3875 ---- ---- ---- ---- 1.057 +.001 1.056 3900 ---- ---- ---- ---- 1.043 .000 1.043 3925 ---- ---- ---- ---- 1.030 +.001 1.029 3950 ---- ---- ---- ---- 1.017 +.001 1.016 3975 ---- ---- ---- ---- 1.004 .000 1.004 4000 ---- ---- ---- ---- .992 .000 .992 4025 ---- ---- ---- ---- .980 .000 .980 4050 ---- ---- ---- ---- .969 .000 .969 4075 ---- ---- ---- ---- .958 .000 .958 4100 ---- ---- ---- ---- .947 .000 .947 5000 ---- ---- ---- ---- .717 -.001 .718 6000 ---- ---- ---- ---- .650 -.001 .651 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.366 +.018 16.348 950 ---- ---- ---- ---- 16.116 +.018 16.098 975 ---- ---- ---- ---- 15.866 +.018 15.848 1000 ---- ---- ---- ---- 15.616 +.018 15.598 1025 ---- ---- ---- ---- 15.366 +.018 15.348 1050 ---- ---- ---- ---- 15.116 +.018 15.098 1075 ---- ---- ---- ---- 14.866 +.018 14.848 1100 ---- ---- ---- ---- 14.616 +.018 14.598 1125 ---- ---- ---- ---- 14.366 +.018 14.348 1150 ---- ---- ---- ---- 14.116 +.018 14.098 1175 ---- ---- ---- ---- 13.866 +.018 13.848 1200 ---- ---- ---- ---- 13.616 +.017 13.599 1225 ---- ---- ---- ---- 13.369 +.018 13.351 1250 ---- ---- ---- ---- 13.123 +.017 13.106 1275 ---- ---- ---- ---- 12.879 +.017 12.862 1300 ---- ---- ---- ---- 12.637 +.017 12.620 1325 ---- ---- ---- ---- 12.397 +.017 12.380 1350 ---- ---- ---- ---- 12.158 +.016 12.142 1375 ---- ---- ---- ---- 11.921 +.016 11.905 1400 ---- ---- ---- ---- 11.686 +.017 11.669 1425 ---- ---- ---- ---- 11.452 +.016 11.436 1450 ---- ---- ---- ---- 11.219 +.016 11.203 1475 ---- ---- ---- ---- 10.988 +.016 10.972 1500 ---- ---- ---- ---- 10.758 +.015 10.743 1525 ---- ---- ---- ---- 10.530 +.016 10.514 1550 ---- ---- ---- ---- 10.303 +.015 10.288 1575 ---- ---- ---- ---- 10.078 +.015 10.063 1600 ---- ---- ---- ---- 9.854 +.014 9.840 1625 ---- ---- ---- ---- 9.633 +.015 9.618 1650 ---- ---- ---- ---- 9.413 +.014 9.399 1675 ---- ---- ---- ---- 9.195 +.014 9.181 1700 ---- ---- ---- ---- 8.980 +.014 8.966 1725 ---- ---- ---- ---- 8.767 +.014 8.753 1750 ---- ---- ---- ---- 8.557 +.014 8.543 1775 ---- ---- ---- ---- 8.349 +.013 8.336 1800 ---- ---- ---- ---- 8.144 +.013 8.131 1825 ---- ---- ---- ---- 7.942 +.013 7.929 1850 ---- ---- ---- ---- 7.744 +.013 7.731 1875 ---- ---- ---- ---- 7.548 +.013 7.535 1900 ---- ---- ---- ---- 7.355 +.012 7.343 1925 ---- ---- ---- ---- 7.166 +.012 7.154 1950 ---- ---- ---- ---- 6.980 +.012 6.968 1975 ---- ---- ---- ---- 6.798 +.012 6.786 2000 ---- ---- ---- ---- 6.618 +.011 6.607 2025 ---- ---- ---- ---- 6.443 +.012 6.431 2050 ---- ---- ---- ---- 6.271 +.012 6.259 2075 ---- ---- ---- ---- 6.102 +.011 6.091 2100 ---- ---- ---- ---- 5.938 +.011 5.927 2125 ---- ---- ---- ---- 5.777 +.010 5.767 2150 ---- ---- ---- ---- 5.621 +.011 5.610 2175 ---- ---- ---- ---- 5.468 +.010 5.458 2200 ---- ---- ---- ---- 5.320 +.010 5.310 2225 ---- ---- ---- ---- 5.176 +.010 5.166 2250 ---- ---- ---- ---- 5.036 +.009 5.027 2275 ---- ---- ---- ---- 4.901 +.009 4.892 2300 ---- ---- ---- ---- 4.770 +.009 4.761 2325 ---- ---- ---- ---- 4.644 +.009 4.635 2350 ---- ---- ---- ---- 4.523 +.009 4.514 2375 ---- ---- ---- ---- 4.405 +.008 4.397 2400 ---- ---- ---- ---- 4.293 +.009 4.284 2425 ---- ---- ---- ---- 4.184 +.008 4.176 2450 ---- ---- ---- ---- 4.080 +.008 4.072 2475 ---- ---- ---- ---- 3.980 +.007 3.973 2500 ---- ---- ---- ---- 3.884 +.007 3.877 2525 ---- ---- ---- ---- 3.792 +.007 3.785 2550 ---- ---- ---- ---- 3.705 +.007 3.698 2575 ---- ---- ---- ---- 3.620 +.006 3.614 2600 ---- ---- ---- ---- 3.540 +.007 3.533 2625 ---- ---- ---- ---- 3.463 +.007 3.456 2650 ---- ---- ---- ---- 3.389 +.006 3.383 2675 ---- ---- ---- ---- 3.319 +.006 3.313 2700 ---- ---- ---- ---- 3.251 +.005 3.246 2725 ---- ---- ---- ---- 3.187 +.006 3.181 2750 ---- ---- ---- ---- 3.125 +.006 3.119 2775 ---- ---- ---- ---- 3.066 +.006 3.060 2800 ---- ---- ---- ---- 3.009 +.005 3.004 2825 ---- ---- ---- ---- 2.954 +.005 2.949 2850 ---- ---- ---- ---- 2.902 +.005 2.897 2875 ---- ---- ---- ---- 2.851 +.005 2.846 2900 ---- ---- ---- ---- 2.803 +.005 2.798 2925 ---- ---- ---- ---- 2.756 +.005 2.751 2950 ---- ---- ---- ---- 2.710 +.004 2.706 2975 ---- ---- ---- ---- 2.667 +.005 2.662 3000 ---- ---- ---- ---- 2.625 +.005 2.620 3025 ---- ---- ---- ---- 2.584 +.004 2.580 3050 ---- ---- ---- ---- 2.545 +.004 2.541 3075 ---- ---- ---- ---- 2.506 +.004 2.502 3100 ---- ---- ---- ---- 2.469 +.003 2.466 3125 ---- ---- ---- ---- 2.434 +.004 2.430 3150 ---- ---- ---- ---- 2.399 +.004 2.395 3175 ---- ---- ---- ---- 2.365 +.004 2.361 3200 ---- ---- ---- ---- 2.332 +.003 2.329 3225 ---- ---- ---- ---- 2.300 +.003 2.297 3250 ---- ---- ---- ---- 2.269 +.003 2.266 3275 ---- ---- ---- ---- 2.239 +.003 2.236 3300 ---- ---- ---- ---- 2.210 +.004 2.206 3325 ---- ---- ---- ---- 2.181 +.003 2.178 3350 ---- ---- ---- ---- 2.153 +.003 2.150 3375 ---- ---- ---- ---- 2.126 +.003 2.123 3400 ---- ---- ---- ---- 2.099 +.003 2.096 3425 ---- ---- ---- ---- 2.073 +.002 2.071 3450 ---- ---- ---- ---- 2.048 +.003 2.045 3475 ---- ---- ---- ---- 2.023 +.002 2.021 3500 ---- ---- ---- ---- 2.000 +.003 1.997 3525 ---- ---- ---- ---- 1.976 +.002 1.974 3550 ---- ---- ---- ---- 1.954 +.003 1.951 3575 ---- ---- ---- ---- 1.931 +.002 1.929 3600 ---- ---- ---- ---- 1.910 +.002 1.908 3625 ---- ---- ---- ---- 1.889 +.002 1.887 3650 ---- ---- ---- ---- 1.869 +.002 1.867 3675 ---- ---- ---- ---- 1.849 +.002 1.847 3700 ---- ---- ---- ---- 1.830 +.002 1.828 3725 ---- ---- ---- ---- 1.812 +.002 1.810 3750 ---- ---- ---- ---- 1.794 +.002 1.792 3775 ---- ---- ---- ---- 1.777 +.002 1.775 3800 ---- ---- ---- ---- 1.760 +.002 1.758 3825 ---- ---- ---- ---- 1.743 +.001 1.742 3850 ---- ---- ---- ---- 1.727 +.001 1.726 3875 ---- ---- ---- ---- 1.712 +.002 1.710 3900 ---- ---- ---- ---- 1.697 +.001 1.696 3925 ---- ---- ---- ---- 1.683 +.002 1.681 3950 ---- ---- ---- ---- 1.669 +.002 1.667 3975 ---- ---- ---- ---- 1.655 +.001 1.654 4000 ---- ---- ---- ---- 1.642 +.002 1.640 4025 ---- ---- ---- ---- 1.629 +.001 1.628 4050 ---- ---- ---- ---- 1.617 +.002 1.615 4075 ---- ---- ---- ---- 1.605 +.002 1.603 4100 ---- ---- ---- ---- 1.593 +.002 1.591 4125 ---- ---- ---- ---- 1.582 +.002 1.580 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.478 +.018 16.460 950 ---- ---- ---- ---- 16.228 +.018 16.210 975 ---- ---- ---- ---- 15.978 +.018 15.960 1000 ---- ---- ---- ---- 15.728 +.018 15.710 1025 ---- ---- ---- ---- 15.478 +.018 15.460 1050 ---- ---- ---- ---- 15.228 +.018 15.210 1075 ---- ---- ---- ---- 14.978 +.018 14.960 1100 ---- ---- ---- ---- 14.728 +.018 14.710 1125 ---- ---- ---- ---- 14.479 +.018 14.461 1150 ---- ---- ---- ---- 14.232 +.017 14.215 1175 ---- ---- ---- ---- 13.988 +.018 13.970 1200 ---- ---- ---- ---- 13.745 +.017 13.728 1225 ---- ---- ---- ---- 13.504 +.017 13.487 1250 ---- ---- ---- ---- 13.265 +.016 13.249 1275 ---- ---- ---- ---- 13.028 +.016 13.012 1300 ---- ---- ---- ---- 12.792 +.016 12.776 1325 ---- ---- ---- ---- 12.558 +.016 12.542 1350 ---- ---- ---- ---- 12.326 +.016 12.310 1375 ---- ---- ---- ---- 12.095 +.016 12.079 1400 ---- ---- ---- ---- 11.865 +.015 11.850 1425 ---- ---- ---- ---- 11.637 +.015 11.622 1450 ---- ---- ---- ---- 11.410 +.015 11.395 1475 ---- ---- ---- ---- 11.184 +.014 11.170 1500 ---- ---- ---- ---- 10.960 +.014 10.946 1525 ---- ---- ---- ---- 10.737 +.014 10.723 1550 ---- ---- ---- ---- 10.516 +.014 10.502 1575 ---- ---- ---- ---- 10.296 +.014 10.282 1600 ---- ---- ---- ---- 10.078 +.014 10.064 1625 ---- ---- ---- ---- 9.861 +.013 9.848 1650 ---- ---- ---- ---- 9.647 +.014 9.633 1675 ---- ---- ---- ---- 9.434 +.013 9.421 1700 ---- ---- ---- ---- 9.224 +.013 9.211 1725 ---- ---- ---- ---- 9.017 +.013 9.004 1750 ---- ---- ---- ---- 8.812 +.013 8.799 1775 ---- ---- ---- ---- 8.609 +.012 8.597 1800 ---- ---- ---- ---- 8.410 +.012 8.398 1825 ---- ---- ---- ---- 8.214 +.012 8.202 1850 ---- ---- ---- ---- 8.021 +.012 8.009 1875 ---- ---- ---- ---- 7.830 +.011 7.819 1900 ---- ---- ---- ---- 7.643 +.011 7.632 1925 ---- ---- ---- ---- 7.460 +.012 7.448 1950 ---- ---- ---- ---- 7.279 +.011 7.268 1975 ---- ---- ---- ---- 7.102 +.011 7.091 2000 ---- ---- ---- ---- 6.928 +.011 6.917 2025 ---- ---- ---- ---- 6.758 +.011 6.747 2050 ---- ---- ---- ---- 6.591 +.011 6.580 2075 ---- ---- ---- ---- 6.428 +.011 6.417 2100 ---- ---- ---- ---- 6.268 +.010 6.258 2125 ---- ---- ---- ---- 6.113 +.010 6.103 2150 ---- ---- ---- ---- 5.961 +.010 5.951 2175 ---- ---- ---- ---- 5.813 +.009 5.804 2200 ---- ---- ---- ---- 5.670 +.010 5.660 2225 ---- ---- ---- ---- 5.530 +.009 5.521 2250 ---- ---- ---- ---- 5.395 +.009 5.386 2275 ---- ---- ---- ---- 5.264 +.009 5.255 2300 ---- ---- ---- ---- 5.138 +.009 5.129 2325 ---- ---- ---- ---- 5.016 +.008 5.008 2350 ---- ---- ---- ---- 4.898 +.008 4.890 2375 ---- ---- ---- ---- 4.785 +.008 4.777 2400 ---- ---- ---- ---- 4.676 +.007 4.669 2425 ---- ---- ---- ---- 4.572 +.008 4.564 2450 ---- ---- ---- ---- 4.471 +.007 4.464 2475 ---- ---- ---- ---- 4.375 +.008 4.367 2500 ---- ---- ---- ---- 4.282 +.007 4.275 2525 ---- ---- ---- ---- 4.194 +.007 4.187 2550 ---- ---- ---- ---- 4.109 +.007 4.102 2575 ---- ---- ---- ---- 4.028 +.007 4.021 2600 ---- ---- ---- ---- 3.950 +.006 3.944 2625 ---- ---- ---- ---- 3.876 +.006 3.870 2650 ---- ---- ---- ---- 3.805 +.006 3.799 2675 ---- ---- ---- ---- 3.738 +.007 3.731 2700 ---- ---- ---- ---- 3.673 +.006 3.667 2725 ---- ---- ---- ---- 3.611 +.006 3.605 2750 ---- ---- ---- ---- 3.551 +.006 3.545 2775 ---- ---- ---- ---- 3.494 +.005 3.489 2800 ---- ---- ---- ---- 3.439 +.005 3.434 2825 ---- ---- ---- ---- 3.387 +.005 3.382 2850 ---- ---- ---- ---- 3.336 +.005 3.331 2875 ---- ---- ---- ---- 3.288 +.005 3.283 2900 ---- ---- ---- ---- 3.241 +.005 3.236 2925 ---- ---- ---- ---- 3.195 +.004 3.191 2950 ---- ---- ---- ---- 3.152 +.005 3.147 2975 ---- ---- ---- ---- 3.110 +.005 3.105 3000 ---- ---- ---- ---- 3.069 +.004 3.065 3025 ---- ---- ---- ---- 3.030 +.005 3.025 3050 ---- ---- ---- ---- 2.992 +.005 2.987 3075 ---- ---- ---- ---- 2.955 +.004 2.951 3100 ---- ---- ---- ---- 2.919 +.004 2.915 3125 ---- ---- ---- ---- 2.884 +.004 2.880 3150 ---- ---- ---- ---- 2.850 +.004 2.846 3175 ---- ---- ---- ---- 2.817 +.003 2.814 3200 ---- ---- ---- ---- 2.785 +.003 2.782 3225 ---- ---- ---- ---- 2.754 +.003 2.751 3250 ---- ---- ---- ---- 2.724 +.004 2.720 3275 ---- ---- ---- ---- 2.694 +.003 2.691 3300 ---- ---- ---- ---- 2.665 +.003 2.662 3325 ---- ---- ---- ---- 2.637 +.003 2.634 3350 ---- ---- ---- ---- 2.610 +.003 2.607 3375 ---- ---- ---- ---- 2.583 +.003 2.580 3400 ---- ---- ---- ---- 2.557 +.003 2.554 3425 ---- ---- ---- ---- 2.531 +.003 2.528 3450 ---- ---- ---- ---- 2.506 +.003 2.503 3475 ---- ---- ---- ---- 2.482 +.003 2.479 3500 ---- ---- ---- ---- 2.458 +.003 2.455 3525 ---- ---- ---- ---- 2.435 +.003 2.432 3550 ---- ---- ---- ---- 2.413 +.003 2.410 3575 ---- ---- ---- ---- 2.391 +.003 2.388 3600 ---- ---- ---- ---- 2.369 +.002 2.367 3625 ---- ---- ---- ---- 2.349 +.003 2.346 3650 ---- ---- ---- ---- 2.329 +.003 2.326 3675 ---- ---- ---- ---- 2.309 +.002 2.307 3700 ---- ---- ---- ---- 2.290 +.002 2.288 3725 ---- ---- ---- ---- 2.272 +.003 2.269 3750 ---- ---- ---- ---- 2.254 +.002 2.252 3775 ---- ---- ---- ---- 2.237 +.003 2.234 3800 ---- ---- ---- ---- 2.220 +.002 2.218 3825 ---- ---- ---- ---- 2.204 +.003 2.201 3850 ---- ---- ---- ---- 2.188 +.002 2.186 3875 ---- ---- ---- ---- 2.173 +.002 2.171 3900 ---- ---- ---- ---- 2.158 +.002 2.156 3925 ---- ---- ---- ---- 2.143 +.002 2.141 3950 ---- ---- ---- ---- 2.130 +.002 2.128 3975 ---- ---- ---- ---- 2.116 +.002 2.114 4000 ---- ---- ---- ---- 2.103 +.002 2.101 4025 ---- ---- ---- ---- 2.090 +.002 2.088 4050 ---- ---- ---- ---- 2.078 +.002 2.076 4075 ---- ---- ---- ---- 2.066 +.002 2.064 4100 ---- ---- ---- ---- 2.055 +.002 2.053 4125 ---- ---- ---- ---- 2.043 +.001 2.042 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.271 +.018 16.253 1050 ---- ---- ---- ---- 16.025 +.018 16.007 1075 ---- ---- ---- ---- 15.781 +.017 15.764 1100 ---- ---- ---- ---- 15.540 +.017 15.523 1125 ---- ---- ---- ---- 15.300 +.016 15.284 1150 ---- ---- ---- ---- 15.063 +.016 15.047 1175 ---- ---- ---- ---- 14.827 +.015 14.812 1200 ---- ---- ---- ---- 14.593 +.015 14.578 1225 ---- ---- ---- ---- 14.361 +.015 14.346 1250 ---- ---- ---- ---- 14.131 +.015 14.116 1275 ---- ---- ---- ---- 13.902 +.015 13.887 1300 ---- ---- ---- ---- 13.674 +.014 13.660 1325 ---- ---- ---- ---- 13.448 +.014 13.434 1350 ---- ---- ---- ---- 13.223 +.013 13.210 1375 ---- ---- ---- ---- 13.000 +.014 12.986 1400 ---- ---- ---- ---- 12.777 +.013 12.764 1425 ---- ---- ---- ---- 12.556 +.013 12.543 1450 ---- ---- ---- ---- 12.336 +.013 12.323 1475 ---- ---- ---- ---- 12.117 +.013 12.104 1500 ---- ---- ---- ---- 11.899 +.012 11.887 1525 ---- ---- ---- ---- 11.682 +.012 11.670 1550 ---- ---- ---- ---- 11.466 +.012 11.454 1575 ---- ---- ---- ---- 11.252 +.012 11.240 1600 ---- ---- ---- ---- 11.038 +.012 11.026 1625 ---- ---- ---- ---- 10.825 +.011 10.814 1650 ---- ---- ---- ---- 10.614 +.012 10.602 1675 ---- ---- ---- ---- 10.404 +.011 10.393 1700 ---- ---- ---- ---- 10.195 +.011 10.184 1725 ---- ---- ---- ---- 9.989 +.011 9.978 1750 ---- ---- ---- ---- 9.784 +.011 9.773 1775 ---- ---- ---- ---- 9.581 +.010 9.571 1800 ---- ---- ---- ---- 9.381 +.011 9.370 1825 ---- ---- ---- ---- 9.183 +.010 9.173 1850 ---- ---- ---- ---- 8.988 +.010 8.978 1875 ---- ---- ---- ---- 8.796 +.010 8.786 1900 ---- ---- ---- ---- 8.607 +.010 8.597 1925 ---- ---- ---- ---- 8.421 +.010 8.411 1950 ---- ---- ---- ---- 8.238 +.010 8.228 1975 ---- ---- ---- ---- 8.058 +.010 8.048 2000 ---- ---- ---- ---- 7.881 +.009 7.872 2025 ---- ---- ---- ---- 7.707 +.009 7.698 2050 ---- ---- ---- ---- 7.537 +.009 7.528 2075 ---- ---- ---- ---- 7.370 +.009 7.361 2100 ---- ---- ---- ---- 7.207 +.009 7.198 2125 ---- ---- ---- ---- 7.046 +.008 7.038 2150 ---- ---- ---- ---- 6.890 +.009 6.881 2175 ---- ---- ---- ---- 6.736 +.008 6.728 2200 ---- ---- ---- ---- 6.587 +.009 6.578 2225 ---- ---- ---- ---- 6.441 +.008 6.433 2250 ---- ---- ---- ---- 6.298 +.007 6.291 2275 ---- ---- ---- ---- 6.160 +.008 6.152 2300 ---- ---- ---- ---- 6.026 +.008 6.018 2325 ---- ---- ---- ---- 5.896 +.008 5.888 2350 ---- ---- ---- ---- 5.770 +.007 5.763 2375 ---- ---- ---- ---- 5.648 +.007 5.641 2400 ---- ---- ---- ---- 5.531 +.007 5.524 2425 ---- ---- ---- ---- 5.418 +.007 5.411 2450 ---- ---- ---- ---- 5.309 +.007 5.302 2475 ---- ---- ---- ---- 5.204 +.006 5.198 2500 ---- ---- ---- ---- 5.104 +.007 5.097 2525 ---- ---- ---- ---- 5.007 +.006 5.001 2550 ---- ---- ---- ---- 4.915 +.006 4.909 2575 ---- ---- ---- ---- 4.827 +.007 4.820 2600 ---- ---- ---- ---- 4.742 +.006 4.736 2625 ---- ---- ---- ---- 4.661 +.006 4.655 2650 ---- ---- ---- ---- 4.584 +.006 4.578 2675 ---- ---- ---- ---- 4.510 +.006 4.504 2700 ---- ---- ---- ---- 4.440 +.006 4.434 2725 ---- ---- ---- ---- 4.373 +.006 4.367 2750 ---- ---- ---- ---- 4.309 +.006 4.303 2775 ---- ---- ---- ---- 4.247 +.005 4.242 2800 ---- ---- ---- ---- 4.189 +.005 4.184 2825 ---- ---- ---- ---- 4.133 +.005 4.128 2850 ---- ---- ---- ---- 4.080 +.005 4.075 2875 ---- ---- ---- ---- 4.029 +.005 4.024 2900 ---- ---- ---- ---- 3.980 +.004 3.976 2925 ---- ---- ---- ---- 3.933 +.004 3.929 2950 ---- ---- ---- ---- 3.888 +.004 3.884 2975 ---- ---- ---- ---- 3.845 +.005 3.840 3000 ---- ---- ---- ---- 3.803 +.004 3.799 3025 ---- ---- ---- ---- 3.763 +.004 3.759 3050 ---- ---- ---- ---- 3.724 +.004 3.720 3075 ---- ---- ---- ---- 3.687 +.004 3.683 3100 ---- ---- ---- ---- 3.650 +.003 3.647 3125 ---- ---- ---- ---- 3.615 +.003 3.612 3150 ---- ---- ---- ---- 3.582 +.004 3.578 3175 ---- ---- ---- ---- 3.549 +.004 3.545 3200 ---- ---- ---- ---- 3.517 +.004 3.513 3225 ---- ---- ---- ---- 3.486 +.004 3.482 3250 ---- ---- ---- ---- 3.456 +.004 3.452 3275 ---- ---- ---- ---- 3.426 +.003 3.423 3300 ---- ---- ---- ---- 3.398 +.004 3.394 3325 ---- ---- ---- ---- 3.370 +.004 3.366 3350 ---- ---- ---- ---- 3.342 +.003 3.339 3375 ---- ---- ---- ---- 3.316 +.003 3.313 3400 ---- ---- ---- ---- 3.290 +.003 3.287 3425 ---- ---- ---- ---- 3.265 +.003 3.262 3450 ---- ---- ---- ---- 3.240 +.003 3.237 3475 ---- ---- ---- ---- 3.216 +.003 3.213 3500 ---- ---- ---- ---- 3.192 +.003 3.189 3525 ---- ---- ---- ---- 3.169 +.003 3.166 3550 ---- ---- ---- ---- 3.146 +.003 3.143 3575 ---- ---- ---- ---- 3.124 +.003 3.121 3600 ---- ---- ---- ---- 3.102 +.002 3.100 3625 ---- ---- ---- ---- 3.081 +.002 3.079 3650 ---- ---- ---- ---- 3.061 +.003 3.058 3675 ---- ---- ---- ---- 3.041 +.003 3.038 3700 ---- ---- ---- ---- 3.021 +.002 3.019 3725 ---- ---- ---- ---- 3.002 +.002 3.000 3750 ---- ---- ---- ---- 2.984 +.002 2.982 3775 ---- ---- ---- ---- 2.966 +.002 2.964 3800 ---- ---- ---- ---- 2.949 +.002 2.947 3825 ---- ---- ---- ---- 2.933 +.003 2.930 3850 ---- ---- ---- ---- 2.916 +.002 2.914 3875 ---- ---- ---- ---- 2.901 +.002 2.899 3900 ---- ---- ---- ---- 2.886 +.003 2.883 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.385 +.017 16.368 1050 ---- ---- ---- ---- 16.144 +.016 16.128 1075 ---- ---- ---- ---- 15.906 +.015 15.891 1100 ---- ---- ---- ---- 15.670 +.015 15.655 1125 ---- ---- ---- ---- 15.435 +.014 15.421 1150 ---- ---- ---- ---- 15.203 +.014 15.189 1175 ---- ---- ---- ---- 14.972 +.014 14.958 1200 ---- ---- ---- ---- 14.743 +.013 14.730 1225 ---- ---- ---- ---- 14.516 +.014 14.502 1250 ---- ---- ---- ---- 14.290 +.013 14.277 1275 ---- ---- ---- ---- 14.065 +.013 14.052 1300 ---- ---- ---- ---- 13.842 +.013 13.829 1325 ---- ---- ---- ---- 13.620 +.012 13.608 1350 ---- ---- ---- ---- 13.399 +.012 13.387 1375 ---- ---- ---- ---- 13.180 +.012 13.168 1400 ---- ---- ---- ---- 12.961 +.011 12.950 1425 ---- ---- ---- ---- 12.744 +.011 12.733 1450 ---- ---- ---- ---- 12.528 +.011 12.517 1475 ---- ---- ---- ---- 12.312 +.011 12.301 1500 ---- ---- ---- ---- 12.098 +.011 12.087 1525 ---- ---- ---- ---- 11.885 +.011 11.874 1550 ---- ---- ---- ---- 11.672 +.010 11.662 1575 ---- ---- ---- ---- 11.461 +.011 11.450 1600 ---- ---- ---- ---- 11.250 +.010 11.240 1625 ---- ---- ---- ---- 11.040 +.010 11.030 1650 ---- ---- ---- ---- 10.832 +.010 10.822 1675 ---- ---- ---- ---- 10.625 +.010 10.615 1700 ---- ---- ---- ---- 10.420 +.010 10.410 1725 ---- ---- ---- ---- 10.216 +.010 10.206 1750 ---- ---- ---- ---- 10.014 +.009 10.005 1775 ---- ---- ---- ---- 9.814 +.009 9.805 1800 ---- ---- ---- ---- 9.617 +.009 9.608 1825 ---- ---- ---- ---- 9.422 +.009 9.413 1850 ---- ---- ---- ---- 9.230 +.009 9.221 1875 ---- ---- ---- ---- 9.041 +.009 9.032 1900 ---- ---- ---- ---- 8.855 +.009 8.846 1925 ---- ---- ---- ---- 8.672 +.009 8.663 1950 ---- ---- ---- ---- 8.492 +.009 8.483 1975 ---- ---- ---- ---- 8.315 +.008 8.307 2000 ---- ---- ---- ---- 8.141 +.008 8.133 2025 ---- ---- ---- ---- 7.971 +.008 7.963 2050 ---- ---- ---- ---- 7.804 +.008 7.796 2075 ---- ---- ---- ---- 7.640 +.008 7.632 2100 ---- ---- ---- ---- 7.479 +.007 7.472 2125 ---- ---- ---- ---- 7.322 +.008 7.314 2150 ---- ---- ---- ---- 7.168 +.007 7.161 2175 ---- ---- ---- ---- 7.018 +.008 7.010 2200 ---- ---- ---- ---- 6.871 +.007 6.864 2225 ---- ---- ---- ---- 6.728 +.007 6.721 2250 ---- ---- ---- ---- 6.588 +.006 6.582 2275 ---- ---- ---- ---- 6.453 +.007 6.446 2300 ---- ---- ---- ---- 6.321 +.006 6.315 2325 ---- ---- ---- ---- 6.194 +.006 6.188 2350 ---- ---- ---- ---- 6.071 +.006 6.065 2375 ---- ---- ---- ---- 5.952 +.006 5.946 2400 ---- ---- ---- ---- 5.837 +.006 5.831 2425 ---- ---- ---- ---- 5.727 +.006 5.721 2450 ---- ---- ---- ---- 5.621 +.006 5.615 2475 ---- ---- ---- ---- 5.519 +.006 5.513 2500 ---- ---- ---- ---- 5.421 +.006 5.415 2525 ---- ---- ---- ---- 5.327 +.005 5.322 2550 ---- ---- ---- ---- 5.237 +.005 5.232 2575 ---- ---- ---- ---- 5.151 +.005 5.146 2600 ---- ---- ---- ---- 5.069 +.005 5.064 2625 ---- ---- ---- ---- 4.991 +.005 4.986 2650 ---- ---- ---- ---- 4.916 +.005 4.911 2675 ---- ---- ---- ---- 4.845 +.005 4.840 2700 ---- ---- ---- ---- 4.777 +.005 4.772 2725 ---- ---- ---- ---- 4.712 +.005 4.707 2750 ---- ---- ---- ---- 4.650 +.004 4.646 2775 ---- ---- ---- ---- 4.592 +.005 4.587 2800 ---- ---- ---- ---- 4.536 +.005 4.531 2825 ---- ---- ---- ---- 4.482 +.004 4.478 2850 ---- ---- ---- ---- 4.431 +.004 4.427 2875 ---- ---- ---- ---- 4.382 +.004 4.378 2900 ---- ---- ---- ---- 4.336 +.004 4.332 2925 ---- ---- ---- ---- 4.291 +.004 4.287 2950 ---- ---- ---- ---- 4.248 +.004 4.244 2975 ---- ---- ---- ---- 4.207 +.004 4.203 3000 ---- ---- ---- ---- 4.167 +.003 4.164 3025 ---- ---- ---- ---- 4.129 +.004 4.125 3050 ---- ---- ---- ---- 4.092 +.003 4.089 3075 ---- ---- ---- ---- 4.057 +.004 4.053 3100 ---- ---- ---- ---- 4.022 +.003 4.019 3125 ---- ---- ---- ---- 3.989 +.003 3.986 3150 ---- ---- ---- ---- 3.957 +.003 3.954 3175 ---- ---- ---- ---- 3.926 +.003 3.923 3200 ---- ---- ---- ---- 3.896 +.003 3.893 3225 ---- ---- ---- ---- 3.866 +.003 3.863 3250 ---- ---- ---- ---- 3.838 +.003 3.835 3275 ---- ---- ---- ---- 3.810 +.003 3.807 3300 ---- ---- ---- ---- 3.783 +.003 3.780 3325 ---- ---- ---- ---- 3.756 +.002 3.754 3350 ---- ---- ---- ---- 3.731 +.003 3.728 3375 ---- ---- ---- ---- 3.705 +.002 3.703 3400 ---- ---- ---- ---- 3.681 +.003 3.678 3425 ---- ---- ---- ---- 3.657 +.003 3.654 3450 ---- ---- ---- ---- 3.633 +.002 3.631 3475 ---- ---- ---- ---- 3.611 +.003 3.608 3500 ---- ---- ---- ---- 3.588 +.002 3.586 3525 ---- ---- ---- ---- 3.566 +.002 3.564 3550 ---- ---- ---- ---- 3.545 +.003 3.542 3575 ---- ---- ---- ---- 3.524 +.003 3.521 3600 ---- ---- ---- ---- 3.503 +.002 3.501 3625 ---- ---- ---- ---- 3.483 +.002 3.481 3650 ---- ---- ---- ---- 3.464 +.002 3.462 3675 ---- ---- ---- ---- 3.445 +.002 3.443 3700 ---- ---- ---- ---- 3.426 +.002 3.424 3725 ---- ---- ---- ---- 3.409 +.002 3.407 3750 ---- ---- ---- ---- 3.391 +.002 3.389 3775 ---- ---- ---- ---- 3.375 +.002 3.373 3800 ---- ---- ---- ---- 3.358 +.002 3.356 3825 ---- ---- ---- ---- 3.343 +.002 3.341 3850 ---- ---- ---- ---- 3.328 +.002 3.326 3875 ---- ---- ---- ---- 3.313 +.002 3.311 3900 ---- ---- ---- ---- 3.299 +.002 3.297 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.525 +.014 16.511 1050 ---- ---- ---- ---- 16.291 +.014 16.277 1075 ---- ---- ---- ---- 16.059 +.013 16.046 1100 ---- ---- ---- ---- 15.830 +.013 15.817 1125 ---- ---- ---- ---- 15.601 +.012 15.589 1150 ---- ---- ---- ---- 15.375 +.012 15.363 1175 ---- ---- ---- ---- 15.150 +.011 15.139 1200 ---- ---- ---- ---- 14.927 +.011 14.916 1225 ---- ---- ---- ---- 14.705 +.010 14.695 1250 ---- ---- ---- ---- 14.485 +.011 14.474 1275 ---- ---- ---- ---- 14.266 +.010 14.256 1300 ---- ---- ---- ---- 14.048 +.010 14.038 1325 ---- ---- ---- ---- 13.831 +.010 13.821 1350 ---- ---- ---- ---- 13.615 +.009 13.606 1375 ---- ---- ---- ---- 13.401 +.009 13.392 1400 ---- ---- ---- ---- 13.187 +.009 13.178 1425 ---- ---- ---- ---- 12.974 +.008 12.966 1450 ---- ---- ---- ---- 12.762 +.008 12.754 1475 ---- ---- ---- ---- 12.552 +.009 12.543 1500 ---- ---- ---- ---- 12.341 +.008 12.333 1525 ---- ---- ---- ---- 12.132 +.008 12.124 1550 ---- ---- ---- ---- 11.924 +.008 11.916 1575 ---- ---- ---- ---- 11.716 +.007 11.709 1600 ---- ---- ---- ---- 11.509 +.007 11.502 1625 ---- ---- ---- ---- 11.303 +.007 11.296 1650 ---- ---- ---- ---- 11.099 +.007 11.092 1675 ---- ---- ---- ---- 10.895 +.007 10.888 1700 ---- ---- ---- ---- 10.693 +.007 10.686 1725 ---- ---- ---- ---- 10.493 +.007 10.486 1750 ---- ---- ---- ---- 10.294 +.006 10.288 1775 ---- ---- ---- ---- 10.098 +.006 10.092 1800 ---- ---- ---- ---- 9.904 +.006 9.898 1825 ---- ---- ---- ---- 9.713 +.006 9.707 1850 ---- ---- ---- ---- 9.524 +.006 9.518 1875 ---- ---- ---- ---- 9.339 +.006 9.333 1900 ---- ---- ---- ---- 9.156 +.005 9.151 1925 ---- ---- ---- ---- 8.977 +.006 8.971 1950 ---- ---- ---- ---- 8.801 +.006 8.795 1975 ---- ---- ---- ---- 8.628 +.006 8.622 2000 ---- ---- ---- ---- 8.458 +.006 8.452 2025 ---- ---- ---- ---- 8.291 +.005 8.286 2050 ---- ---- ---- ---- 8.128 +.005 8.123 2075 ---- ---- ---- ---- 7.968 +.005 7.963 2100 ---- ---- ---- ---- 7.811 +.005 7.806 2125 ---- ---- ---- ---- 7.657 +.005 7.652 2150 ---- ---- ---- ---- 7.507 +.005 7.502 2175 ---- ---- ---- ---- 7.360 +.005 7.355 2200 ---- ---- ---- ---- 7.217 +.005 7.212 2225 ---- ---- ---- ---- 7.077 +.004 7.073 2250 ---- ---- ---- ---- 6.942 +.005 6.937 2275 ---- ---- ---- ---- 6.810 +.005 6.805 2300 ---- ---- ---- ---- 6.682 +.004 6.678 2325 ---- ---- ---- ---- 6.558 +.004 6.554 2350 ---- ---- ---- ---- 6.438 +.004 6.434 2375 ---- ---- ---- ---- 6.323 +.004 6.319 2400 ---- ---- ---- ---- 6.211 +.003 6.208 2425 ---- ---- ---- ---- 6.105 +.004 6.101 2450 ---- ---- ---- ---- 6.002 +.004 5.998 2475 ---- ---- ---- ---- 5.903 +.003 5.900 2500 ---- ---- ---- ---- 5.809 +.004 5.805 2525 ---- ---- ---- ---- 5.719 +.004 5.715 2550 ---- ---- ---- ---- 5.632 +.003 5.629 2575 ---- ---- ---- ---- 5.550 +.004 5.546 2600 ---- ---- ---- ---- 5.471 +.003 5.468 2625 ---- ---- ---- ---- 5.396 +.003 5.393 2650 ---- ---- ---- ---- 5.324 +.003 5.321 2675 ---- ---- ---- ---- 5.257 +.003 5.254 2700 ---- ---- ---- ---- 5.192 +.003 5.189 2725 ---- ---- ---- ---- 5.131 +.003 5.128 2750 ---- ---- ---- ---- 5.072 +.002 5.070 2775 ---- ---- ---- ---- 5.017 +.003 5.014 2800 ---- ---- ---- ---- 4.964 +.002 4.962 2825 ---- ---- ---- ---- 4.914 +.002 4.912 2850 ---- ---- ---- ---- 4.866 +.002 4.864 2875 ---- ---- ---- ---- 4.821 +.003 4.818 2900 ---- ---- ---- ---- 4.777 +.002 4.775 2925 ---- ---- ---- ---- 4.735 +.002 4.733 2950 ---- ---- ---- ---- 4.696 +.003 4.693 2975 ---- ---- ---- ---- 4.657 +.002 4.655 3000 ---- ---- ---- ---- 4.620 +.002 4.618 3025 ---- ---- ---- ---- 4.585 +.002 4.583 3050 ---- ---- ---- ---- 4.551 +.002 4.549 3075 ---- ---- ---- ---- 4.518 +.001 4.517 3100 ---- ---- ---- ---- 4.487 +.002 4.485 3125 ---- ---- ---- ---- 4.456 +.001 4.455 3150 ---- ---- ---- ---- 4.427 +.002 4.425 3175 ---- ---- ---- ---- 4.399 +.002 4.397 3200 ---- ---- ---- ---- 4.371 +.002 4.369 3225 ---- ---- ---- ---- 4.344 +.001 4.343 3250 ---- ---- ---- ---- 4.318 +.001 4.317 3275 ---- ---- ---- ---- 4.293 +.002 4.291 3300 ---- ---- ---- ---- 4.268 +.002 4.266 3325 ---- ---- ---- ---- 4.244 +.002 4.242 3350 ---- ---- ---- ---- 4.220 +.001 4.219 3375 ---- ---- ---- ---- 4.197 +.001 4.196 3400 ---- ---- ---- ---- 4.175 +.001 4.174 3425 ---- ---- ---- ---- 4.153 +.001 4.152 3450 ---- ---- ---- ---- 4.131 +.001 4.130 3475 ---- ---- ---- ---- 4.111 +.002 4.109 3500 ---- ---- ---- ---- 4.090 +.001 4.089 3525 ---- ---- ---- ---- 4.070 +.001 4.069 3550 ---- ---- ---- ---- 4.050 +.001 4.049 3575 ---- ---- ---- ---- 4.031 +.001 4.030 3600 ---- ---- ---- ---- 4.013 +.001 4.012 3625 ---- ---- ---- ---- 3.994 .000 3.994 3650 ---- ---- ---- ---- 3.977 +.001 3.976 3675 ---- ---- ---- ---- 3.960 +.001 3.959 3700 ---- ---- ---- ---- 3.943 +.001 3.942 3725 ---- ---- ---- ---- 3.927 +.001 3.926 3750 ---- ---- ---- ---- 3.911 .000 3.911 3775 ---- ---- ---- ---- 3.896 .000 3.896 3800 ---- ---- ---- ---- 3.882 +.001 3.881 3825 ---- ---- ---- ---- 3.868 +.001 3.867 3850 ---- ---- ---- ---- 3.854 .000 3.854 3875 ---- ---- ---- ---- 3.841 .000 3.841 3900 ---- ---- ---- ---- 3.829 +.001 3.828 3925 ---- ---- ---- ---- 3.817 +.001 3.816 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.240 +.008 14.232 1325 ---- ---- ---- ---- 14.027 +.007 14.020 1350 ---- ---- ---- ---- 13.815 +.007 13.808 1375 ---- ---- ---- ---- 13.605 +.007 13.598 1400 ---- ---- ---- ---- 13.395 +.007 13.388 1425 ---- ---- ---- ---- 13.186 +.007 13.179 1450 ---- ---- ---- ---- 12.978 +.007 12.971 1475 ---- ---- ---- ---- 12.770 +.006 12.764 1500 ---- ---- ---- ---- 12.564 +.006 12.558 1525 ---- ---- ---- ---- 12.358 +.006 12.352 1550 ---- ---- ---- ---- 12.153 +.006 12.147 1575 ---- ---- ---- ---- 11.948 +.005 11.943 1600 ---- ---- ---- ---- 11.744 +.005 11.739 1625 ---- ---- ---- ---- 11.541 +.005 11.536 1650 ---- ---- ---- ---- 11.339 +.005 11.334 1675 ---- ---- ---- ---- 11.138 +.005 11.133 1700 ---- ---- ---- ---- 10.938 +.005 10.933 1725 ---- ---- ---- ---- 10.740 +.005 10.735 1750 ---- ---- ---- ---- 10.543 +.004 10.539 1775 ---- ---- ---- ---- 10.348 +.004 10.344 1800 ---- ---- ---- ---- 10.155 +.004 10.151 1825 ---- ---- ---- ---- 9.965 +.004 9.961 1850 ---- ---- ---- ---- 9.777 +.004 9.773 1875 ---- ---- ---- ---- 9.593 +.004 9.589 1900 ---- ---- ---- ---- 9.411 +.004 9.407 1925 ---- ---- ---- ---- 9.232 +.003 9.229 1950 ---- ---- ---- ---- 9.057 +.004 9.053 1975 ---- ---- ---- ---- 8.884 +.003 8.881 2000 ---- ---- ---- ---- 8.715 +.003 8.712 2025 ---- ---- ---- ---- 8.549 +.003 8.546 2050 ---- ---- ---- ---- 8.387 +.004 8.383 2075 ---- ---- ---- ---- 8.227 +.003 8.224 2100 ---- ---- ---- ---- 8.071 +.003 8.068 2125 ---- ---- ---- ---- 7.918 +.003 7.915 2150 ---- ---- ---- ---- 7.769 +.003 7.766 2175 ---- ---- ---- ---- 7.622 +.003 7.619 2200 ---- ---- ---- ---- 7.480 +.003 7.477 2225 ---- ---- ---- ---- 7.340 +.002 7.338 2250 ---- ---- ---- ---- 7.205 +.003 7.202 2275 ---- ---- ---- ---- 7.073 +.003 7.070 2300 ---- ---- ---- ---- 6.945 +.002 6.943 2325 ---- ---- ---- ---- 6.821 +.002 6.819 2350 ---- ---- ---- ---- 6.701 +.002 6.699 2375 ---- ---- ---- ---- 6.585 +.002 6.583 2400 ---- ---- ---- ---- 6.474 +.002 6.472 2425 ---- ---- ---- ---- 6.367 +.002 6.365 2450 ---- ---- ---- ---- 6.264 +.002 6.262 2475 ---- ---- ---- ---- 6.165 +.002 6.163 2500 ---- ---- ---- ---- 6.070 +.002 6.068 2525 ---- ---- ---- ---- 5.980 +.002 5.978 2550 ---- ---- ---- ---- 5.893 +.002 5.891 2575 ---- ---- ---- ---- 5.811 +.002 5.809 2600 ---- ---- ---- ---- 5.732 +.002 5.730 2625 ---- ---- ---- ---- 5.657 +.001 5.656 2650 ---- ---- ---- ---- 5.586 +.002 5.584 2675 ---- ---- ---- ---- 5.518 +.001 5.517 2700 ---- ---- ---- ---- 5.454 +.001 5.453 2725 ---- ---- ---- ---- 5.394 +.002 5.392 2750 ---- ---- ---- ---- 5.336 +.001 5.335 2775 ---- ---- ---- ---- 5.281 +.001 5.280 2800 ---- ---- ---- ---- 5.229 +.001 5.228 2825 ---- ---- ---- ---- 5.180 +.001 5.179 2850 ---- ---- ---- ---- 5.134 +.001 5.133 2875 ---- ---- ---- ---- 5.089 +.001 5.088 2900 ---- ---- ---- ---- 5.047 +.001 5.046 2925 ---- ---- ---- ---- 5.007 +.001 5.006 2950 ---- ---- ---- ---- 4.968 .000 4.968 2975 ---- ---- ---- ---- 4.932 +.001 4.931 3000 ---- ---- ---- ---- 4.896 +.001 4.895 3025 ---- ---- ---- ---- 4.862 .000 4.862 3050 ---- ---- ---- ---- 4.830 +.001 4.829 3075 ---- ---- ---- ---- 4.799 +.001 4.798 3100 ---- ---- ---- ---- 4.769 +.001 4.768 3125 ---- ---- ---- ---- 4.740 .000 4.740 3150 ---- ---- ---- ---- 4.713 +.001 4.712 3175 ---- ---- ---- ---- 4.686 .000 4.686 3200 ---- ---- ---- ---- 4.661 .000 4.661 3225 ---- ---- ---- ---- 4.637 +.001 4.636 3250 ---- ---- ---- ---- 4.613 .000 4.613 3275 ---- ---- ---- ---- 4.591 +.001 4.590 3300 ---- ---- ---- ---- 4.569 .000 4.569 3325 ---- ---- ---- ---- 4.547 .000 4.547 3350 ---- ---- ---- ---- 4.526 .000 4.526 3375 ---- ---- ---- ---- 4.506 .000 4.506 3400 ---- ---- ---- ---- 4.485 .000 4.485 3425 ---- ---- ---- ---- 4.465 .000 4.465 3450 ---- ---- ---- ---- 4.444 .000 4.444 3475 ---- ---- ---- ---- 4.424 .000 4.424 3500 ---- ---- ---- ---- 4.403 .000 4.403 3525 ---- ---- ---- ---- 4.381 .000 4.381 3550 ---- ---- ---- ---- 4.359 .000 4.359 3575 ---- ---- ---- ---- 4.337 .000 4.337 3600 ---- ---- ---- ---- 4.315 .000 4.315 3625 ---- ---- ---- ---- 4.293 .000 4.293 3650 ---- ---- ---- ---- 4.270 .000 4.270 3675 ---- ---- ---- ---- 4.248 .000 4.248 3700 ---- ---- ---- ---- 4.226 .000 4.226 3725 ---- ---- ---- ---- 4.204 .000 4.204 3750 ---- ---- ---- ---- 4.183 .000 4.183 3775 ---- ---- ---- ---- 4.162 .000 4.162 3800 ---- ---- ---- ---- 4.141 -.001 4.142 3825 ---- ---- ---- ---- 4.121 -.001 4.122 3850 ---- ---- ---- ---- 4.102 .000 4.102 3875 ---- ---- ---- ---- 4.083 .000 4.083 3900 ---- ---- ---- ---- 4.065 .000 4.065 3925 ---- ---- ---- ---- 4.047 .000 4.047 SO JUL28 Silver Option CALL 1700 ---- ---- ---- ---- 11.128 +.002 11.126 1725 ---- ---- ---- ---- 10.944 +.002 10.942 1750 ---- ---- ---- ---- 10.762 +.002 10.760 1775 ---- ---- ---- ---- 10.581 +.001 10.580 1800 ---- ---- ---- ---- 10.401 +.001 10.400 1825 ---- ---- ---- ---- 10.223 +.001 10.222 1850 ---- ---- ---- ---- 10.045 +.001 10.044 1875 ---- ---- ---- ---- 9.869 +.001 9.868 1900 ---- ---- ---- ---- 9.694 +.001 9.693 1925 ---- ---- ---- ---- 9.521 +.001 9.520 1950 ---- ---- ---- ---- 9.349 +.001 9.348 1975 ---- ---- ---- ---- 9.179 +.001 9.178 2000 ---- ---- ---- ---- 9.011 .000 9.011 2025 ---- ---- ---- ---- 8.846 .000 8.846 2050 ---- ---- ---- ---- 8.684 +.001 8.683 2075 ---- ---- ---- ---- 8.524 .000 8.524 2100 ---- ---- ---- ---- 8.368 +.001 8.367 2125 ---- ---- ---- ---- 8.215 .000 8.215 2150 ---- ---- ---- ---- 8.066 .000 8.066 2175 ---- ---- ---- ---- 7.921 .000 7.921 2200 ---- ---- ---- ---- 7.781 +.001 7.780 2225 ---- ---- ---- ---- 7.644 +.001 7.643 2250 ---- ---- ---- ---- 7.511 .000 7.511 2275 ---- ---- ---- ---- 7.382 .000 7.382 2300 ---- ---- ---- ---- 7.257 .000 7.257 2325 ---- ---- ---- ---- 7.137 .000 7.137 2350 ---- ---- ---- ---- 7.021 .000 7.021 2375 ---- ---- ---- ---- 6.908 -.001 6.909 2400 ---- ---- ---- ---- 6.800 -.001 6.801 2425 ---- ---- ---- ---- 6.696 -.001 6.697 2450 ---- ---- ---- ---- 6.597 .000 6.597 2475 ---- ---- ---- ---- 6.501 .000 6.501 2500 ---- ---- ---- ---- 6.409 -.001 6.410 2525 ---- ---- ---- ---- 6.321 -.001 6.322 2550 ---- ---- ---- ---- 6.238 .000 6.238 2575 ---- ---- ---- ---- 6.158 .000 6.158 2600 ---- ---- ---- ---- 6.082 .000 6.082 2625 ---- ---- ---- ---- 6.009 -.001 6.010 2650 ---- ---- ---- ---- 5.941 -.001 5.942 2675 ---- ---- ---- ---- 5.876 -.001 5.877 2700 ---- ---- ---- ---- 5.815 .000 5.815 2725 ---- ---- ---- ---- 5.757 .000 5.757 2750 ---- ---- ---- ---- 5.702 -.001 5.703 2775 ---- ---- ---- ---- 5.650 -.001 5.651 2800 ---- ---- ---- ---- 5.601 -.001 5.602 2825 ---- ---- ---- ---- 5.555 -.001 5.556 2850 ---- ---- ---- ---- 5.512 -.001 5.513 2875 ---- ---- ---- ---- 5.470 -.001 5.471 2900 ---- ---- ---- ---- 5.431 -.001 5.432 2925 ---- ---- ---- ---- 5.394 -.001 5.395 2950 ---- ---- ---- ---- 5.358 -.001 5.359 2975 ---- ---- ---- ---- 5.324 -.001 5.325 3000 ---- ---- ---- ---- 5.291 -.002 5.293 3025 ---- ---- ---- ---- 5.260 -.002 5.262 3050 ---- ---- ---- ---- 5.231 -.001 5.232 3075 ---- ---- ---- ---- 5.202 -.002 5.204 3100 ---- ---- ---- ---- 5.175 -.002 5.177 3125 ---- ---- ---- ---- 5.149 -.002 5.151 3150 ---- ---- ---- ---- 5.124 -.002 5.126 3175 ---- ---- ---- ---- 5.100 -.002 5.102 3200 ---- ---- ---- ---- 5.078 -.001 5.079 3225 ---- ---- ---- ---- 5.056 -.002 5.058 3250 ---- ---- ---- ---- 5.035 -.002 5.037 3275 ---- ---- ---- ---- 5.015 -.002 5.017 3300 ---- ---- ---- ---- 4.995 -.002 4.997 3325 ---- ---- ---- ---- 4.976 -.002 4.978 3350 ---- ---- ---- ---- 4.958 -.002 4.960 3375 ---- ---- ---- ---- 4.939 -.002 4.941 3400 ---- ---- ---- ---- 4.921 -.002 4.923 3425 ---- ---- ---- ---- 4.903 -.002 4.905 3450 ---- ---- ---- ---- 4.885 -.002 4.887 3475 ---- ---- ---- ---- 4.866 -.002 4.868 3500 ---- ---- ---- ---- 4.847 -.002 4.849 3525 ---- ---- ---- ---- 4.827 -.002 4.829 3550 ---- ---- ---- ---- 4.807 -.002 4.809 3575 ---- ---- ---- ---- 4.787 -.002 4.789 3600 ---- ---- ---- ---- 4.766 -.002 4.768 3625 ---- ---- ---- ---- 4.746 -.002 4.748 3650 ---- ---- ---- ---- 4.725 -.002 4.727 3675 ---- ---- ---- ---- 4.704 -.002 4.706 3700 ---- ---- ---- ---- 4.683 -.003 4.686 3725 ---- ---- ---- ---- 4.663 -.002 4.665 3750 ---- ---- ---- ---- 4.643 -.002 4.645 3775 ---- ---- ---- ---- 4.623 -.003 4.626 3800 ---- ---- ---- ---- 4.604 -.002 4.606 3825 ---- ---- ---- ---- 4.586 -.002 4.588 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 .001 .001 .001 .001 .000 3 .001 3 1625 ---- ---- ---- ---- .001 .000 .001 8 1650 ---- ---- ---- ---- .001 .000 .001 133 1675 ---- ---- ---- ---- .001 .000 .001 21 1700 .001 .001 .001 .001 .001 .000 5 .001 29 1725 ---- ---- ---- ---- .001 .000 .001 14 1750 ---- ---- ---- ---- .001 .000 .001 2 307 1775 ---- ---- ---- ---- .001 .000 .001 7 1800 ---- ---- ---- ---- .001 .000 .001 163 1825 ---- ---- ---- ---- .001 .000 .001 35 1850 ---- ---- ---- ---- .001 .000 .001 2 163 1875 ---- ---- ---- ---- .001 -.001 .002 167 1900 ---- ---- ---- ---- .002 -.001 .003 85 1925 ---- ---- ---- ---- .003 .000 .003 20 1950 ---- ---- ---- ---- .004 .000 1 .004 38 1975 ---- ---- ---- ---- .005 -.001 .006 40 108 2000 ---- ---- ---- ---- .007 -.001 11 .008 45 408 2025 ---- ---- ---- ---- .009 -.001 .010 45 2050 ---- ---- .013A .013A .012 -.002 .014 2 262 2055 ---- ---- ---- ---- .013 -.001 .014 2 11 2060 ---- ---- .014A .014A .013 -.002 .015 2065 ---- ---- .015A .015A .014 -.002 .016 1 2 2070 ---- ---- .015A .015A .014 -.003 .017 1 2075 ---- .019B .017A .019B .014 -.004 10 .018 29 43 2080 ---- .020B .017A .020B .015 -.004 .019 22 2085 ---- .022B .018A .022B .015 -.005 .020 21 2090 ---- .023B .019A .023B .016 -.005 .021 2095 ---- .025B .020A .025B .017 -.006 .023 6 2100 .025 .027B .019 .019 .018 -.006 27 .024 36 416 2105 ---- .028B .022A .028B .019 -.007 .026 1 2110 ---- .030B .022A .030B .021 -.006 .027 9 2115 ---- .033B .023A .033B .023 -.006 .029 16 2120 .025 .035B .025 .025 .025 -.005 4 .030 14 2125 ---- .037B .026A .037B .026 -.006 .032 78 112 2130 ---- .040B .028A .040B .028 -.006 .034 31 2135 ---- .042B .029A .042B .030 -.006 .036 25 2140 ---- .046B .031A .046B .031 -.008 .039 15 2145 ---- .049B .033A .049B .033 -.008 .041 1 6 2150 ---- .052B .035A .052B .035 -.008 .043 11 443 2155 ---- .055B .037A .055B .037 -.009 .046 11 2160 ---- .059B .039A .059B .039 -.010 .049 8 2165 ---- .063B .041A .063B .042 -.010 .052 5 2170 ---- .067B .043A .067B .045 -.010 .055 32 2175 ---- .071B .046A .071B .048 -.011 5 .059 30 60 2180 ---- .076B .049A .076B .051 -.012 .063 18 2185 .081 .082B .052A .052A .054 -.013 1 .067 3 3 2190 .089 .089 .055A .055A .058 -.013 6 .071 1 6 2195 .085 .093B .058A .064 .062 -.013 2 .075 3 12 2200 .084 .101B .062A .067 .066 -.014 15 .080 30 411 2205 ---- .106B .065A .106B .070 -.015 .085 19 2210 .076 .114B .070A .078A .075 -.016 4 .091 1 28 2215 .122 .122 .074A .083A .079 -.018 3 .097 1 22 2220 .127 .131B .078A .095B .085 -.018 21 .103 16 2225 .119 .138B .083A .094A .090 -.020 10 .110 86 206 2230 .117 .147B .089A .147B .096 -.021 2 .117 2 47 2235 .155 .161 .094A .103A .102 -.022 15 .124 143 2240 .111 .168B .100A .110A .109 -.023 10 .132 1 110 2245 ---- .178B .106A .106A .117 -.024 .141 31 2250 .140 .190B .113A .141B .125 -.025 2 .150 25 388 2255 ---- .201B .120A .120A .134 -.025 1 .159 45 2260 ---- .214B .127A .127A .143 -.026 .169 17 2265 ---- .228B .135A .135A .152 -.028 1 .180 110 2270 ---- .243B .144A .144A .163 -.028 .191 11 186 2275 .246 .258B .153A .258B .173 -.030 12 .203 18 392 2280 ---- .273B .164A .164A .185 -.030 .215 1 55 2285 ---- .289B .174A .174A .197 -.031 .228 128 2290 .190 .307B .185A .205A .210 -.032 12 .242 106 2295 .222 .325B .196A .220A .223 -.033 3 .256 8 52 2300 .266 .350 .209A .237 .237 -.034 66 .271 51 630 2305 .300 .363B .222A .247A .252 -.035 6 .287 18 114 2310 .267 .384B .235A .278B .267 -.036 10 .303 5 46 2315 .378 .405B .250A .278A .283 -.037 5 .320 6 24 2320 .389 .426B .265A .295A .300 -.038 5 .338 108 2325 .371 .449B .281A .313A .318 -.039 3 .357 3 139 2330 ---- .472B .297A .297A .336 -.040 .376 15 39 2335 .320 .497B .314A .372B .356 -.040 13 .396 61 2340 ---- .522B .332A .332A .376 -.041 .417 51 2345 .418 .544B .351A .444B .397 -.042 5 .439 2 13 2350 .600 .600 .370A .401A .418 -.043 58 .461 133 648 2355 .541 .600B .391A .445A .441 -.043 5 .484 1 25 2360 .465 .628B .412A .487B .464 -.044 2 .508 7 28 2365 .626 .658B .433A .433A .489 -.044 7 .533 2 32 2370 .495 .687B .456A .456A .514 -.045 3 .559 47 94 2375 .596 .718B .479A .590B .540 -.045 34 .585 104 408 2380 .572 .746B .503A .594B .567 -.046 6 .613 48 2385 ---- .778B .530A .778B .594 -.047 .641 62 2390 .610 .811B .555A .652B .623 -.047 12 .670 70 2395 ---- .844B .582A .844B .653 -.046 .699 154 2400 .685 .878B .608A .714B .683 -.047 27 .730 48 506 2405 ---- .912B .637A .911B .715 -.046 .761 4 50 2410 ---- .933B .665A .932B .747 -.045 .792 118 2415 ---- .969B .695A .695A .780 -.045 .825 33 2420 ---- 1.010B .725A .725A .813 -.045 5 .858 10 2425 ---- 1.060B .758A 1.060B .846 -.046 .892 42 147 2430 ---- 1.085B .798A 1.085B .881 -.046 .927 55 2435 ---- 1.124B .830A 1.124B .916 -.046 .962 79 2440 ---- 1.163B .864A 1.163B .952 -.046 .998 52 2445 ---- 1.203B .912A 1.203B .989 -.045 1.034 13 2450 ---- 1.256B .924A .924A 1.026 -.045 1.071 7 516 2455 ---- 1.283B .982A 1.283B 1.064 -.044 1.108 51 2460 ---- 1.325B 1.018A 1.325B 1.102 -.044 1.146 8 2465 ---- 1.367B 1.054A 1.367B 1.141 -.044 1.185 50 2470 ---- 1.409B 1.089A 1.409B 1.181 -.043 1.224 37 2475 ---- 1.464B 1.107A 1.464B 1.220 -.044 1.264 176 2480 1.514 1.514 1.153A 1.153A 1.261 -.043 1 1.304 80 2485 ---- 1.544B 1.207A 1.543B 1.302 -.042 1.344 30 2490 ---- 1.582B 1.246A 1.582B 1.343 -.042 1.385 3 63 2495 ---- 1.632B 1.286A 1.631B 1.385 -.041 1.426 1 35 2500 1.420 1.685B 1.305A 1.376A 1.427 -.041 1 1.468 7 787 2505 ---- 1.726B 1.354A 1.726B 1.470 -.040 1.510 97 2510 ---- 1.766B 1.408A 1.766B 1.513 -.039 1.552 48 2515 ---- 1.811B 1.450A 1.811B 1.556 -.039 1.595 8 2520 ---- 1.857B 1.492A 1.856B 1.600 -.038 1.638 2 14 2525 ---- 1.908B 1.512A 1.908B 1.644 -.038 1.682 1 123 2530 ---- 1.942B 1.577A 1.942B 1.688 -.038 1.726 14 2535 ---- 1.978B 1.620A 1.975B 1.732 -.038 1.770 10 2540 ---- 2.025B 1.663A 2.025B 1.777 -.037 1.814 3 2545 ---- 2.071B 1.702A 2.071B 1.822 -.037 1.859 4 2550 ---- 2.137B 1.731A 2.137B 1.868 -.036 7 1.904 31 159 2555 ---- 2.163B 1.795A 2.163B 1.913 -.036 1.949 2 2560 ---- 2.210B 1.834A 2.210B 1.959 -.035 1.994 4 2565 ---- 2.257B 1.879A 2.257B 2.006 -.034 2.040 4 2570 ---- 2.304B 1.927A 2.304B 2.052 -.034 2.086 9 2575 ---- 2.373B 1.956A 2.373B 2.098 -.034 2.132 1 27 2580 ---- 2.397B 2.016A 2.390B 2.145 -.033 2.178 5 2585 ---- 2.444B 2.073A 2.437B 2.192 -.032 2.224 2590 ---- 2.493B 2.120A 2.493B 2.239 -.032 2.271 5 2595 ---- 2.539B 2.164A 2.532B 2.287 -.030 2.317 1 2600 ---- 2.612B 2.184A 2.612B 2.334 -.030 2.364 558 2605 ---- 2.635B 2.259A 2.628B 2.382 -.029 2.411 1 2610 ---- 2.683B 2.306A 2.676B 2.429 -.030 2.459 2615 ---- 2.731B 2.353A 2.724B 2.477 -.029 2.506 2 2620 ---- 2.781B 2.400A 2.781B 2.525 -.029 2.554 2625 ---- 2.853B 2.421A 2.853B 2.573 -.028 2.601 17 2630 ---- 2.877B 2.495A 2.869B 2.621 -.028 2.649 2 2635 ---- 2.925B 2.542A 2.917B 2.669 -.028 2.697 2640 ---- 2.975B 2.590A 2.975B 2.718 -.027 2.745 2645 ---- 3.023B 2.638A 3.015B 2.766 -.027 2.793 2650 ---- 3.091B 2.658A 3.091B 2.814 -.027 2.841 10 2655 ---- 3.120B 2.734A 3.112B 2.863 -.026 2.889 2660 ---- 3.170B 2.782A 3.170B 2.912 -.025 2.937 2665 ---- 3.219B 2.830A 3.219B 2.960 -.026 2.986 2670 ---- 3.268B 2.879A 3.268B 3.009 -.025 3.034 2675 ---- 3.335B 2.900A 3.335B 3.058 -.025 3.083 37 2680 ---- 3.366B 2.975A 3.366B 3.107 -.025 3.132 2685 ---- 3.414B 3.024A 3.406B 3.156 -.024 3.180 2690 ---- 3.463B 3.073A 3.455B 3.205 -.024 3.229 2695 ---- 3.512B 3.121A 3.504B 3.254 -.024 3.278 2700 ---- 3.584B 3.152A 3.584B 3.303 -.024 3.327 687 2725 ---- 3.825B 3.399A 3.825B 3.549 -.023 3.572 6 2750 ---- 4.073B 3.645A 4.069B 3.796 -.022 3.818 13 2775 ---- 4.311B 3.907A 4.297B 4.044 -.021 4.065 2800 ---- 4.569B 4.139A 4.565B 4.292 -.020 4.312 20 2825 ---- 4.818B 4.387A 4.818B 4.540 -.020 4.560 3 2850 ---- 5.067B 4.634A 5.067B 4.789 -.020 4.809 3 2875 ---- 5.306B 4.899A 5.296B 5.039 -.018 5.057 2900 ---- 5.566B 5.132A 5.566B 5.288 -.018 5.306 1 2925 ---- 5.818B 5.381A 5.818B 5.537 -.018 5.555 2 2950 ---- 6.068B 5.631A 6.068B 5.786 -.019 5.805 1 2975 ---- 6.318B 5.881A 6.318B 6.036 -.018 6.054 1 3000 ---- 6.568B 6.131A 6.568B 6.285 -.019 6.304 59 3025 ---- 6.815B 6.381A 6.815B 6.535 -.018 6.553 2 3050 ---- 7.065B 6.631A 7.065B 6.784 -.019 6.803 2 3075 ---- 7.318B 6.881A 7.318B 7.034 -.019 7.053 2 3100 ---- 7.568B 7.131A 7.568B 7.284 -.019 7.303 5 3 3125 ---- 7.805B 7.397A 7.791B 7.534 -.019 7.553 3150 ---- 8.055B 7.647A 8.041B 7.784 -.019 7.803 3175 ---- 8.302B 7.897A 8.290B 8.034 -.019 8.053 3200 ---- 8.552B 8.147A 8.544B 8.284 -.019 8.303 3225 ---- 8.802B 8.397A 8.794B 8.534 -.019 8.553 3250 ---- 9.065B 8.631A 9.065B 8.784 -.019 8.803 15 3275 ---- 9.302B 8.897A 9.294B 9.034 -.019 9.053 3300 ---- 9.565B 9.131A 9.565B 9.284 -.019 9.303 83 3325 ---- 9.802B 9.397A 9.794B 9.534 -.019 9.553 3350 ---- 10.052B 9.645A 10.044B 9.784 -.019 9.803 3375 ---- 10.302B 9.897A 10.294B 10.034 -.019 10.053 3400 ---- 10.552B 10.148A 10.544B 10.284 -.019 10.303 3425 ---- 10.802B 10.398A 10.794B 10.534 -.019 10.553 3450 ---- 11.054B 10.648A 11.040B 10.784 -.019 10.803 3475 ---- 11.304B 10.898A 11.290B 11.034 -.019 11.053 3500 ---- 11.554B 11.148A 11.540B 11.284 -.019 11.303 3525 ---- 11.804B 11.398A 11.790B 11.534 -.019 11.553 3550 ---- 12.054B 11.648A 12.040B 11.784 -.019 11.803 3575 ---- 12.304B 11.898A 12.290B 12.034 -.019 12.053 3600 ---- 12.554B 12.148A 12.540B 12.284 -.019 12.303 3625 ---- 12.804B 12.396A 12.790B 12.534 -.019 12.553 3650 ---- 13.054B 12.646A 13.040B 12.784 -.019 12.803 4000 ---- 16.567B 16.132A 16.567B 16.284 -.019 16.303 4500 ---- 21.550B 21.145A 21.542B 21.284 -.019 21.303 5000 ---- 26.551B 26.146A 26.541B 26.284 -.019 26.303 6000 ---- 36.550B 36.151A 36.540B 36.284 -.019 36.303 7000 ---- 46.548B 46.153A 46.538B 46.284 -.019 46.303 8000 ---- 56.544B 56.156A 56.542B 56.284 -.019 56.303 9000 ---- 66.545B 66.158A 66.535B 66.284 -.019 66.303 10000 ---- 76.543B 76.160A 76.533B 76.284 -.019 76.303 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 ---- ---- ---- ---- .002 .000 .002 8 1575 ---- ---- ---- ---- .002 .000 .002 5 1600 ---- ---- ---- ---- .002 .000 .002 14 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .003 .000 50 .003 12 1675 ---- ---- ---- ---- .004 .000 .004 34 1700 ---- ---- ---- ---- .004 -.001 .005 43 1725 ---- ---- ---- ---- .005 -.001 .006 100 1750 .006 .006 .006 .006 .006 -.001 3 .007 10 30 1775 ---- ---- ---- ---- .007 -.001 .008 5 1800 ---- ---- ---- ---- .008 -.001 1 .009 33 1825 ---- ---- ---- ---- .010 -.001 .011 1 6 1850 ---- ---- ---- ---- .011 -.001 50 .012 125 1875 ---- ---- ---- ---- .013 -.002 .015 20 1900 ---- ---- ---- ---- .016 -.001 .017 26 1925 ---- ---- .020A .020A .019 -.002 .021 4 1950 ---- ---- .023A .023A .022 -.003 1 .025 8 20 1975 ---- ---- ---- ---- .027 -.002 .029 12 2000 ---- .036B .034A .036B .032 -.003 .035 24 2025 ---- .046B .040A .046B .039 -.004 .043 13 2050 ---- .056B .047A .056B .047 -.005 .052 17 2075 ---- .069B .057A .069B .057 -.006 .063 112 2100 ---- .085B .069A .085B .070 -.007 .077 3 156 2110 ---- .092B .074A .092B .075 -.008 .083 30 2115 ---- .096B .077A .096B .079 -.008 .087 9 2120 ---- .101B .080A .101B .082 -.009 .091 17 2125 ---- .105B .083A .105B .085 -.009 .094 35 2130 ---- .110B .086A .110B .089 -.009 .098 5 2135 ---- .114B .090A .114B .093 -.009 .102 7 2140 ---- .120B .094A .120B .097 -.010 .107 8 2145 ---- .125B .097A .125B .101 -.010 .111 5 2150 ---- .130B .101A .130B .105 -.011 .116 49 2155 ---- .136B .105A .136B .110 -.011 .121 6 2160 ---- .142B .109A .142B .114 -.012 .126 4 2165 ---- .148B .114A .148B .119 -.012 .131 2170 ---- .155B .117A .155B .124 -.013 .137 3 2175 ---- .162B .123A .162B .130 -.013 .143 27 2180 ---- .169B .128A .169B .135 -.014 .149 24 2185 ---- .177B .133A .176B .141 -.014 .155 17 2190 ---- .184B .139A .139A .148 -.014 .162 1 2195 ---- .192B .145A .145A .154 -.015 .169 9 2200 .160 .201B .151A .170B .161 -.015 4 .176 7 75 2205 ---- .210B .157A .157A .168 -.016 .184 3 2210 ---- .219B .163A .163A .175 -.017 1 .192 16 2215 ---- .230B .170A .170A .183 -.017 .200 1 7 2220 ---- .240B .177A .177A .191 -.018 .209 1 7 2225 ---- .250B .185A .185A .199 -.019 13 .218 52 2230 ---- .261B .192A .192A .208 -.019 .227 15 2235 .221 .273B .200A .222B .217 -.020 2 .237 3 2240 ---- .285B .208A .208A .226 -.021 .247 150 159 2245 ---- .297B .217A .217A .236 -.022 .258 18 2250 ---- .309B .226A .226A .246 -.023 13 .269 362 2255 ---- .322B .236A .236A .257 -.023 .280 7 2260 .246 .336B .246 .286B .268 -.024 8 .292 6 2265 ---- .350B .257A .257A .279 -.025 .304 12 2270 ---- .366B .268A .268A .291 -.026 .317 10 156 2275 ---- .381B .278A .278A .303 -.027 .330 18 2280 ---- .397B .290A .290A .316 -.027 .343 30 36 2285 ---- .413B .303A .303A .330 -.027 .357 2290 ---- .429B .316A .316A .343 -.028 .371 2295 ---- .447B .328A .328A .358 -.028 1 .386 1 2300 ---- .465B .342A .342A .373 -.028 .401 12 81 2305 ---- .483B .356A .356A .388 -.029 1 .417 3 2310 ---- .502B .371A .371A .404 -.029 .433 150 2315 ---- .521B .386A .521B .420 -.029 .449 17 2320 ---- .541B .402A .541B .437 -.029 .466 4 2325 .454 .561B .418A .483B .455 -.029 2 .484 1 18 2330 ---- .582B .434A .582B .473 -.029 .502 18 2335 ---- .604B .452A .452A .492 -.029 .521 7 2340 ---- .626B .469A .469A .511 -.030 .541 1 2345 ---- .649B .488A .488A .530 -.031 .561 1 2350 ---- .671B .507A .507A .551 -.031 .582 20 95 2355 ---- .696B .526A .696B .571 -.032 .603 4 20 2360 ---- .721B .546A .546A .592 -.033 .625 4 21 2365 ---- .745B .566A .745B .614 -.033 3 .647 2370 ---- .771B .587A .587A .636 -.034 .670 3 22 2375 ---- .797B .608A .608A .659 -.035 1 .694 3 17 2380 ---- .824B .630A .630A .682 -.036 .718 3 2385 ---- .851B .652A .652A .706 -.036 .742 53 2390 ---- .878B .674A .674A .730 -.038 .768 4 2395 ---- .907B .699A .699A .755 -.038 .793 6 2400 .766 .933B .723A .723A .781 -.038 1 .819 30 69 2405 ---- .965B .746A .746A .807 -.039 .846 7 2410 ---- .994B .773A .773A .833 -.040 .873 13 2415 ---- 1.024B .798A .798A .860 -.041 .901 6 2420 ---- 1.054B .822A .822A .888 -.041 .929 13 2425 ---- 1.086B .851A .851A .916 -.041 .957 60 2430 ---- 1.117B .879A .879A .945 -.041 .986 1 2435 ---- 1.150B .906A .906A .974 -.042 1.016 1 2440 ---- 1.181B .935A .935A 1.004 -.041 1.045 45 2445 ---- 1.215B .963A .963A 1.035 -.041 1.076 2 2450 ---- 1.248B .991A .991A 1.065 -.042 1.107 44 2455 ---- 1.280B 1.022A 1.022A 1.097 -.041 1.138 6 2460 ---- 1.315B 1.052A 1.052A 1.129 -.041 1.170 2465 ---- 1.349B 1.083A 1.083A 1.161 -.041 1.202 4 2470 ---- 1.369B 1.111A 1.111A 1.194 -.041 1.235 2475 ---- 1.423B 1.143A 1.143A 1.227 -.041 1.268 12 2480 ---- 1.441B 1.175A 1.175A 1.261 -.040 1.301 65 2485 ---- 1.477B 1.208A 1.208A 1.295 -.040 1.335 5 2490 ---- 1.389B 1.243A 1.243A 1.329 -.040 1.369 5 2495 ---- 1.425B 1.284A 1.284A 1.364 -.040 1.404 2500 ---- 1.607B 1.308A 1.308A 1.400 -.039 1.439 314 2505 ---- 1.499B 1.351A 1.351A 1.435 -.040 1.475 2510 ---- 1.536B 1.386A 1.386A 1.472 -.039 1.511 2515 ---- 1.574B ---- ---- 1.508 -.040 1.548 4 2520 ---- 1.612B ---- ---- 1.545 -.039 1.584 32 2525 ---- 1.801B 1.484A 1.484A 1.583 -.039 1.622 256 2530 ---- 1.689B ---- ---- 1.620 -.039 1.659 2 2535 ---- 1.728B ---- ---- 1.658 -.039 1.697 26 2540 ---- 1.768B ---- ---- 1.697 -.038 1.735 44 2545 ---- 1.807B ---- ---- 1.735 -.039 1.774 25 2550 ---- 2.003B 1.668A 1.668A 1.774 -.039 1.813 23 2555 ---- 1.888B ---- ---- 1.814 -.038 1.852 2560 ---- 1.928B ---- ---- 1.853 -.039 1.892 53 2565 ---- 1.969B ---- ---- 1.893 -.039 1.932 99 2570 ---- 2.010B ---- ---- 1.933 -.039 1.972 4 2575 ---- 2.212B 1.860A 1.860A 1.974 -.038 2.012 23 2580 ---- 2.093B ---- ---- 2.015 -.038 2.053 2585 ---- 2.135B ---- ---- 2.056 -.038 2.094 2590 ---- 2.177B ---- ---- 2.097 -.038 2.135 2 2595 ---- 2.219B ---- ---- 2.139 -.038 2.177 2600 ---- 2.428B 2.064A 2.064A 2.181 -.038 2.219 7 2605 ---- 2.305B ---- ---- 2.223 -.038 2.261 4 2610 ---- 2.348B ---- ---- 2.265 -.038 2.303 2615 ---- 2.391B ---- ---- 2.308 -.038 2.346 2620 ---- 2.435B ---- ---- 2.351 -.037 2.388 2625 ---- 2.648B 2.272A 2.648B 2.394 -.037 2.431 23 2630 ---- 2.522B ---- ---- 2.437 -.037 2.474 10 2635 ---- 2.566B ---- ---- 2.480 -.038 2.518 2640 ---- 2.610B ---- ---- 2.524 -.037 2.561 2645 ---- 2.654B ---- ---- 2.568 -.037 2.605 2650 ---- 2.872B 2.484A 2.872B 2.612 -.037 2.649 2 2655 ---- 2.743B ---- ---- 2.656 -.037 2.693 2660 ---- 2.788B ---- ---- 2.701 -.036 2.737 2665 ---- 2.833B ---- ---- 2.745 -.037 2.782 1 2670 ---- 2.878B ---- ---- 2.790 -.036 2.826 2675 ---- 3.100B 2.704A 3.100B 2.835 -.036 2.871 1 3 2680 ---- 2.969B ---- ---- 2.880 -.036 2.916 2685 ---- 3.015B ---- ---- 2.925 -.036 2.961 2690 ---- 3.060B ---- ---- 2.970 -.036 3.006 2695 ---- 3.080B ---- ---- 3.016 -.035 3.051 1 1 2700 ---- 3.331B 2.928A 3.329B 3.061 -.036 3.097 2 2725 ---- 3.564B 3.156A 3.564B 3.291 -.035 3.326 2750 ---- 3.800B 3.384A 3.800B 3.524 -.034 3.558 1 2775 ---- 4.038B 3.618A 4.038B 3.759 -.033 3.792 2800 ---- 4.277B 3.852A 4.277B 3.996 -.032 4.028 6 2825 ---- 4.518B 4.092A 4.518B 4.235 -.032 4.267 93 2850 ---- 4.760B 4.329A 4.760B 4.475 -.031 4.506 1 2875 ---- 5.004B 4.569A 5.004B 4.717 -.031 4.748 1 2900 ---- 5.248B 4.812A 5.248B 4.960 -.030 4.990 21 2925 ---- 5.424B 5.055A 5.424B 5.204 -.029 5.233 2 2950 ---- 5.484B 5.298A 5.484B 5.448 -.029 5.477 5 2975 ---- ---- ---- ---- 5.693 -.029 5.722 1 3000 ---- ---- ---- ---- 5.939 -.029 5.968 3025 ---- ---- ---- ---- 6.186 -.028 6.214 3050 ---- ---- ---- ---- 6.433 -.027 6.460 3075 ---- ---- ---- ---- 6.680 -.027 6.707 3100 ---- ---- ---- ---- 6.928 -.027 6.955 1 3125 ---- ---- ---- ---- 7.176 -.026 7.202 3150 ---- ---- ---- ---- 7.424 -.026 7.450 1 3175 ---- ---- ---- ---- 7.673 -.025 7.698 2 3200 ---- ---- ---- ---- 7.921 -.026 7.947 1 3225 ---- ---- ---- ---- 8.170 -.026 8.196 3250 ---- ---- ---- ---- 8.420 -.024 8.444 3275 ---- ---- ---- ---- 8.669 -.024 8.693 3300 ---- ---- ---- ---- 8.919 -.024 8.943 2 3325 ---- ---- ---- ---- 9.168 -.024 9.192 2 3350 ---- ---- ---- ---- 9.418 -.023 9.441 3375 ---- ---- ---- ---- 9.668 -.023 9.691 1 3400 ---- ---- ---- ---- 9.918 -.023 9.941 3425 ---- ---- ---- ---- 10.168 -.023 10.191 1 3450 ---- ---- ---- ---- 10.418 -.023 10.441 2 3475 ---- ---- ---- ---- 10.668 -.023 10.691 3500 ---- ---- ---- ---- 10.918 -.023 10.941 15 1 3525 ---- ---- ---- ---- 11.168 -.023 11.191 3550 ---- ---- ---- ---- 11.418 -.023 11.441 3575 ---- ---- ---- ---- 11.668 -.023 11.691 1 3600 ---- ---- ---- ---- 11.918 -.023 11.941 3625 ---- ---- ---- ---- 12.168 -.023 12.191 3650 ---- ---- ---- ---- 12.418 -.023 12.441 3675 ---- ---- ---- ---- 12.668 -.023 12.691 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 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .002 -.001 .003 3 1525 ---- ---- ---- ---- .003 .000 .003 1550 ---- ---- ---- ---- .003 -.001 .004 1575 ---- ---- ---- ---- .004 -.001 .005 1600 ---- ---- ---- ---- .005 -.001 .006 1625 ---- ---- ---- ---- .006 -.001 .007 1650 ---- ---- ---- ---- .007 -.001 .008 1675 ---- ---- ---- ---- .008 -.002 .010 1700 ---- ---- ---- ---- .010 -.002 .012 3 1725 ---- ---- ---- ---- .012 -.002 .014 1750 ---- ---- ---- ---- .015 -.002 .017 1 1775 ---- ---- ---- ---- .017 -.003 .020 1800 ---- ---- ---- ---- .021 -.002 .023 3 1825 ---- ---- ---- ---- .025 -.003 .028 20 1850 ---- ---- ---- ---- .029 -.003 3 .032 13 1875 ---- .039B ---- .039B .035 -.003 .038 15 1900 ---- .046B .044A .046B .041 -.004 .045 14 1925 ---- .054B .050A .054B .048 -.005 .053 3 1950 ---- .064B .058A .064B .057 -.004 .061 9 1975 .065 .076B .065 .067B .067 -.005 3 .072 1 23 2000 ---- .089B .078A .089B .079 -.005 .084 5 62 2025 .093 .106B .090A .094B .093 -.006 1 .099 2 9 2050 ---- .126B .104A .126B .109 -.007 .116 1 26 2075 ---- .149B .124A .149B .128 -.008 .136 19 2100 ---- .177B .144A .177B .152 -.009 22 .161 27 2125 ---- .210B .170A .210B .179 -.011 .190 6 8 2150 .249 .250B .199A .250B .212 -.013 5 .225 208 235 2175 .252 .297B .235A .262B .251 -.015 6 .266 33 2200 .299 .352B .278A .278A .297 -.018 6 .315 16 423 2205 ---- ---- ---- .288A .307 ---- ---- 2210 ---- ---- ---- .297A .318 ---- ---- 2215 ---- ---- ---- .307A .329 ---- ---- 2220 ---- ---- ---- .318A .340 ---- ---- 2225 ---- .416B .328A .328A .352 -.020 .372 5 23 2230 ---- .430B .339A .339A .364 -.020 .384 2235 ---- .445B .351A .351A .376 -.021 .397 2240 ---- .459B .362A .362A .389 -.021 .410 2245 ---- .474B .375A .375A .402 -.022 .424 2250 ---- .490B .387A .387A .416 -.022 2 .438 25 52 2255 ---- .507B .400A .400A .429 -.023 .452 2260 ---- .522B .413A .413A .444 -.022 .466 2265 ---- .539B .427A .427A .458 -.023 .481 2270 ---- .556B .441A .441A .474 -.023 .497 2275 ---- .575B .455A .455A .489 -.023 .512 27 2280 ---- .592B .470A .470A .505 -.024 .529 6 2285 ---- .610B .485A .485A .521 -.024 .545 11 2290 ---- .630B .500A .500A .537 -.025 1 .562 8 8 2295 ---- .650B .517A .517A .554 -.026 .580 6 2300 ---- .669B .533A .533A .571 -.027 .598 25 2305 ---- .689B .550A .550A .589 -.027 .616 2310 ---- .710B .567A .567A .608 -.027 .635 2315 ---- .731B .585A .585A .627 -.027 .654 2320 ---- .753B .603A .603A .647 -.027 .674 2325 ---- .776B .622A .622A .667 -.027 .694 62 2330 ---- .797B .641A .641A .687 -.028 .715 2335 ---- .822B .660A .660A .708 -.028 .736 2340 ---- .845B .680A .680A .728 -.029 .757 6 2345 ---- .868B .700A .700A .749 -.030 .779 2350 ---- .893B .721A .721A .771 -.030 42 .801 20 46 2355 ---- .918B .742A .742A .793 -.031 .824 2360 ---- .942B .764A .764A .815 -.032 .847 2365 ---- .969B .785A .785A .838 -.032 .870 2370 ---- .993B .809A .809A .862 -.032 .894 2375 ---- 1.021B .831A .831A .886 -.033 .919 34 2380 ---- 1.048B .855A .855A .910 -.033 .943 4 2385 ---- 1.075B .878A .878A .935 -.034 .969 1 2390 ---- 1.103B .902A .902A .960 -.034 1 .994 8 8 2395 ---- 1.131B .927A .927A .986 -.034 1.020 3 2400 ---- 1.160B .952A .952A 1.012 -.035 25 1.047 32 54 2405 ---- 1.189B .978A .978A 1.039 -.034 1.073 2 2410 ---- 1.218B 1.004A 1.004A 1.066 -.035 1.101 1 2415 ---- 1.246B 1.030A 1.030A 1.093 -.035 1.128 4 2420 ---- 1.278B 1.057A 1.057A 1.121 -.036 1.157 2425 ---- 1.307B 1.085A 1.085A 1.150 -.035 1.185 1 4 2430 ---- 1.339B 1.111A 1.111A 1.179 -.035 1.214 3 2435 ---- 1.371B 1.139A 1.139A 1.208 -.035 1.243 4 2440 ---- 1.403B 1.167A 1.167A 1.238 -.035 1.273 2 2445 ---- 1.434B 1.198A 1.198A 1.268 -.035 1.303 2450 ---- 1.466B 1.227A 1.227A 1.298 -.036 1.334 2 6 2455 ---- 1.500B 1.254A 1.254A 1.329 -.036 1.365 2460 ---- 1.533B 1.284A 1.284A 1.360 -.036 1.396 2465 ---- 1.567B 1.314A 1.314A 1.392 -.036 1.428 4 2470 ---- 1.600B 1.347A 1.347A 1.424 -.036 1.460 2475 ---- 1.635B 1.378A 1.378A 1.456 -.036 1.492 5 2480 ---- 1.669B 1.409A 1.409A 1.489 -.036 1.525 4 2485 ---- 1.704B 1.439A 1.439A 1.522 -.036 1.558 2490 ---- 1.739B 1.473A 1.473A 1.555 -.036 1.591 2495 ---- 1.775B 1.504A 1.504A 1.589 -.036 1.625 5 2500 ---- 1.811B 1.538A 1.538A 1.623 -.036 5 1.659 37 79 2505 ---- 1.831B 1.569A 1.569A 1.657 -.036 1.693 2510 ---- 1.867B 1.605A 1.605A 1.692 -.036 1.728 2515 ---- 1.903B 1.640A 1.640A 1.727 -.036 1.763 2520 ---- ---- 1.683A 1.683A 1.762 -.036 1.798 2525 ---- 1.996B 1.705A 1.705A 1.798 -.036 1.834 6 2530 1.814 1.814 1.752A 1.752A 1.834 -.036 2 1.870 1 2535 ---- ---- 1.787A 1.787A 1.870 -.036 1.906 2540 ---- ---- 1.822A 1.822A 1.906 -.037 1.943 2545 ---- ---- ---- ---- 1.943 -.036 1.979 2550 ---- 2.188B 1.885A 1.885A 1.980 -.037 2.017 6 2555 ---- ---- ---- ---- 2.018 -.036 2.054 2560 ---- ---- ---- ---- 2.055 -.037 2.092 2565 ---- ---- ---- ---- 2.093 -.037 2.130 2570 ---- ---- ---- ---- 2.131 -.037 2.168 2575 ---- 2.386B 2.069A 2.069A 2.170 -.036 2.206 1 2580 ---- ---- ---- ---- 2.209 -.036 2.245 2585 ---- ---- ---- ---- 2.248 -.036 2.284 2590 ---- ---- ---- ---- 2.287 -.036 2.323 2595 ---- ---- ---- ---- 2.327 -.036 2.363 2600 ---- 2.590B 2.260A 2.260A 2.367 -.035 2.402 2605 ---- ---- ---- ---- 2.407 -.035 2.442 2610 ---- ---- ---- ---- 2.447 -.036 2.483 1 2615 ---- 2.525B ---- ---- 2.487 -.036 2.523 2 2620 ---- 2.565B ---- ---- 2.528 -.036 2.564 2625 ---- 2.800B 2.456A 2.456A 2.569 -.036 2.605 6 2630 ---- 2.649B ---- ---- 2.610 -.036 2.646 2635 ---- 2.691B ---- ---- 2.652 -.035 2.687 2640 ---- 2.733B ---- ---- 2.693 -.035 2.728 2645 ---- 2.775B ---- ---- 2.735 -.035 2.770 2650 ---- 3.015B 2.660A 2.660A 2.777 -.035 2.812 2 2655 ---- 2.861B ---- ---- 2.819 -.035 2.854 2660 ---- 2.903B ---- ---- 2.861 -.035 2.896 2665 ---- 2.947B ---- ---- 2.904 -.034 2.938 2670 ---- 2.990B ---- ---- 2.947 -.034 2.981 2675 ---- 3.231B 2.868A 2.868A 2.989 -.035 3.024 2680 ---- 3.077B ---- ---- 3.032 -.034 3.066 2685 ---- 3.120B ---- ---- 3.075 -.034 3.109 2700 ---- 3.453B 3.080A 3.080A 3.206 -.033 3.239 3 2725 ---- 3.677B 3.296A 3.296A 3.425 -.034 3.459 2750 ---- 3.905B 3.516A 3.516A 3.649 -.032 3.681 1 2775 ---- 4.134B 3.740A 3.740A 3.874 -.032 3.906 2800 ---- 4.366B 3.968A 3.968A 4.103 -.031 4.134 2825 ---- 4.600B 4.196A 4.196A 4.333 -.031 4.364 1 2850 ---- 4.834B 4.428A 4.834B 4.566 -.030 4.596 2875 ---- 5.072B 4.660A 5.072B 4.800 -.030 4.830 2900 ---- 5.309B 4.892A 5.309B 5.036 -.030 5.066 2925 ---- 5.548B 5.128A 5.548B 5.273 -.029 5.302 2950 ---- 5.788B 5.368A 5.788B 5.512 -.028 5.540 2975 ---- 6.030B 5.604A 6.030B 5.751 -.029 5.780 3000 ---- 6.272B 5.844A 6.272B 5.992 -.028 6.020 3025 ---- 6.516B 6.084A 6.516B 6.233 -.028 6.261 3050 ---- 6.760B 6.328A 6.760B 6.476 -.027 6.503 12 3075 ---- 7.003B 6.568A 7.003B 6.719 -.027 6.746 3100 ---- 7.220B 6.812A 7.218B 6.962 -.027 6.989 1 3125 ---- 7.323B 7.056A 7.323B 7.207 -.026 7.233 3150 ---- ---- 7.300A 7.300A 7.452 -.026 7.478 3175 ---- ---- ---- ---- 7.697 -.026 7.723 3200 ---- ---- ---- ---- 7.943 -.025 7.968 3225 ---- ---- ---- ---- 8.189 -.026 8.215 3250 ---- ---- ---- ---- 8.436 -.025 8.461 3275 ---- ---- ---- ---- 8.683 -.025 8.708 3300 ---- ---- ---- ---- 8.930 -.025 8.955 3325 ---- ---- ---- ---- 9.178 -.025 9.203 3350 ---- ---- ---- ---- 9.426 -.024 9.450 3375 ---- ---- ---- ---- 9.674 -.025 9.699 3400 ---- ---- ---- ---- 9.923 -.024 9.947 3425 ---- ---- ---- ---- 10.172 -.024 10.196 3450 ---- ---- ---- ---- 10.421 -.023 10.444 3475 ---- ---- ---- ---- 10.670 -.023 10.693 3500 ---- ---- ---- ---- 10.919 -.024 10.943 3525 ---- ---- ---- ---- 11.169 -.023 11.192 3550 ---- ---- ---- ---- 11.418 -.023 11.441 3575 ---- ---- ---- ---- 11.668 -.023 11.691 3600 ---- ---- ---- ---- 11.918 -.023 11.941 3625 ---- ---- ---- ---- 12.168 -.023 12.191 3650 ---- ---- ---- ---- 12.418 -.023 12.441 3675 ---- ---- ---- ---- 12.668 -.023 12.691 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 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .002 .000 30 .002 154 154 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .002 .000 .002 1 1375 ---- ---- ---- ---- .003 .000 .003 203 1400 ---- ---- ---- ---- .003 .000 .003 2 1425 ---- ---- ---- ---- .004 .000 .004 3 1450 ---- ---- ---- ---- .005 .000 .005 202 1475 ---- ---- ---- ---- .006 .000 .006 1500 ---- ---- ---- ---- .007 .000 .007 6 1525 ---- ---- ---- ---- .008 .000 .008 1 1550 ---- ---- ---- ---- .009 -.001 .010 2 1575 ---- ---- ---- ---- .011 .000 .011 1 1600 ---- ---- ---- ---- .013 .000 15 .013 77 186 1625 ---- ---- ---- ---- .015 -.001 .016 1650 ---- ---- ---- ---- .018 .000 .018 8 1675 ---- ---- ---- ---- .020 -.001 .021 1 1700 ---- ---- ---- ---- .024 -.001 .025 8 1725 ---- ---- ---- ---- .028 -.001 .029 165 1750 ---- ---- ---- ---- .032 -.002 5 .034 1 45 1775 .036 .040B .036 .037 .037 -.002 19 .039 192 1800 ---- .047B ---- .047B .043 -.002 .045 308 1825 ---- .054B .051A .054B .049 -.003 .052 6 1850 ---- .062B .059A .062B .057 -.003 .060 103 1875 ---- .072B .066A .072B .066 -.004 .070 11 1900 ---- .083B .076A .083B .076 -.004 .080 107 1925 ---- .096B .087A .096B .087 -.005 5 .092 1 149 1950 ---- .111B .100A .111B .101 -.005 .106 39 1975 ---- .129B .114A .129B .116 -.007 .123 3 2000 .146 .150B .131A .150B .134 -.007 12 .141 6 249 2025 ---- .175B .150A .175B .155 -.008 .163 49 2050 ---- .203B .172A .203B .179 -.009 .188 2 725 2075 ---- .237B .198A .237B .208 -.010 .218 22 2100 ---- .275B .229A .275B .241 -.011 .252 10 210 2125 ---- .320B .264A .320B .279 -.012 .291 173 2150 .324 .371B .305A .335B .323 -.014 1 .337 6 248 2175 ---- .429B .353A .353A .374 -.015 .389 5 35 2200 .495 .495 .407A .407A .432 -.017 4 .449 220 2225 ---- .570B .469A .469A .499 -.018 .517 47 2250 ---- .654B .538A .538A .573 -.020 .593 20 50 2275 ---- .747B .618A .618A .657 -.021 .678 233 2300 ---- .849B .706A .706A .750 -.022 3 .772 211 2325 ---- .962B .802A .802A .852 -.023 .875 100 2350 ---- 1.083B .909A .909A .963 -.025 .988 6 237 2375 ---- 1.212B 1.024A 1.024A 1.084 -.026 1.110 185 2400 ---- 1.352B 1.150A 1.150A 1.214 -.027 25 1.241 248 2425 ---- 1.501B 1.284A 1.284A 1.353 -.028 1.381 32 2450 ---- 1.657B 1.426A 1.426A 1.500 -.029 1.529 66 2475 ---- 1.821B 1.577A 1.577A 1.655 -.030 1.685 76 2500 ---- 1.994B 1.735A 1.735A 1.819 -.030 1.849 4 240 2525 ---- 2.172B 1.899A 1.899A 1.989 -.031 2.020 13 2550 ---- 2.358B 2.074A 2.074A 2.166 -.032 2.198 23 2575 ---- 2.550B 2.250A 2.250A 2.350 -.032 2.382 100 2600 ---- 2.746B 2.435A 2.435A 2.539 -.033 2.572 18 2625 ---- 2.947B 2.629A 2.629A 2.734 -.033 2.767 35 2650 ---- 3.155B 2.825A 2.825A 2.934 -.033 2.967 2675 ---- 3.365B 3.025A 3.025A 3.138 -.033 3.171 111 2700 ---- 3.580B 3.230A 3.230A 3.347 -.032 3.379 4 2725 ---- 3.796B 3.440A 3.440A 3.559 -.032 3.591 2750 ---- 4.016B 3.650A 3.650A 3.774 -.033 3.807 1 2775 ---- 4.240B 3.870A 3.870A 3.993 -.032 4.025 2800 ---- 4.465B 4.089A 4.089A 4.215 -.031 4.246 1 2825 ---- 4.692B 4.310A 4.310A 4.438 -.031 4.469 2850 ---- 4.921B 4.535A 4.535A 4.665 -.030 4.695 1 2875 ---- 5.152B 4.760A 4.760A 4.893 -.030 4.923 2900 ---- 5.385B 4.988A 4.988A 5.123 -.029 5.152 1 2925 ---- 5.620B 5.220A 5.220A 5.355 -.029 5.384 1 2950 ---- 5.855B 5.448A 5.448A 5.588 -.029 5.617 2975 ---- 6.091B 5.684A 5.684A 5.823 -.028 5.851 3000 ---- 6.330B 5.916A 6.330B 6.059 -.027 6.086 186 3025 ---- 6.567B 6.152A 6.567B 6.296 -.027 6.323 3050 ---- 6.807B 6.392A 6.807B 6.534 -.027 6.561 3075 ---- 7.047B 6.628A 7.047B 6.773 -.027 6.800 3100 ---- 7.288B 6.868A 7.288B 7.013 -.026 7.039 3125 ---- 7.532B 7.108A 7.532B 7.253 -.027 7.280 1 3150 ---- 7.773B 7.348A 7.773B 7.495 -.026 7.521 3175 ---- 8.016B 7.588A 8.016B 7.737 -.026 7.763 1 3200 ---- 8.260B 7.832A 7.832A 7.979 -.027 8.006 1 3225 ---- 8.504B 8.076A 8.076A 8.222 -.027 8.249 3250 ---- 8.749B 8.316A 8.749B 8.466 -.026 8.492 1 3275 ---- 8.884B 8.560A 8.884B 8.710 -.026 8.736 15 3300 ---- 8.982B 8.804A 8.982B 8.955 -.026 8.981 1 3325 ---- ---- 9.048A 9.048A 9.200 -.026 9.226 3350 ---- ---- ---- ---- 9.446 -.025 9.471 3375 ---- ---- ---- ---- 9.692 -.025 9.717 2 3400 ---- ---- ---- ---- 9.938 -.025 9.963 3425 ---- ---- ---- ---- 10.185 -.025 10.210 3450 ---- ---- ---- ---- 10.432 -.025 10.457 3475 ---- ---- ---- ---- 10.679 -.025 10.704 3500 ---- ---- ---- ---- 10.927 -.024 10.951 15 3525 ---- ---- ---- ---- 11.175 -.024 11.199 3550 ---- ---- ---- ---- 11.423 -.024 11.447 5 3575 ---- ---- ---- ---- 11.671 -.025 11.696 10 3600 ---- ---- ---- ---- 11.920 -.024 20 11.944 3625 ---- ---- ---- ---- 12.169 -.024 12.193 3650 ---- ---- ---- ---- 12.419 -.023 12.442 3675 ---- ---- ---- ---- 12.668 -.024 12.692 3700 ---- ---- ---- ---- 12.918 -.023 12.941 3725 ---- ---- ---- ---- 13.168 -.023 13.191 3750 ---- ---- ---- ---- 13.418 -.023 13.441 3775 ---- ---- ---- ---- 13.668 -.023 13.691 19 3800 ---- ---- ---- ---- 13.918 -.023 13.941 28 3825 ---- ---- ---- ---- 14.168 -.023 14.191 3850 ---- ---- ---- ---- 14.418 -.023 14.441 3875 ---- ---- ---- ---- 14.668 -.023 14.691 3900 ---- ---- ---- ---- 14.918 -.023 14.941 3925 ---- ---- ---- ---- 15.168 -.023 15.191 3950 ---- ---- ---- ---- 15.418 -.023 15.441 3975 ---- ---- ---- ---- 15.668 -.023 15.691 4000 ---- ---- ---- ---- 15.918 -.023 20 15.941 4025 ---- ---- ---- ---- 16.168 -.023 16.191 4050 ---- ---- ---- ---- 16.418 -.023 16.441 4075 ---- ---- ---- ---- 16.668 -.023 16.691 4500 ---- ---- ---- ---- 20.918 -.023 26 20.941 15 1 5000 ---- ---- ---- ---- 25.918 -.023 25.941 6000 ---- ---- ---- ---- 35.918 -.023 35.941 7000 ---- ---- ---- ---- 45.918 -.023 45.941 7500 ---- ---- ---- ---- 50.918 -.023 50.941 8000 ---- ---- ---- ---- 55.918 -.023 55.941 9000 ---- ---- ---- ---- 65.918 -.023 65.941 10000 ---- ---- ---- ---- 75.918 -.023 75.941 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .005 .000 .005 1375 ---- ---- ---- ---- .006 .000 .006 1400 ---- ---- ---- ---- .007 .000 .007 1425 ---- ---- ---- ---- .008 .000 .008 1450 ---- ---- ---- ---- .009 .000 .009 1475 ---- ---- ---- ---- .011 .000 .011 1500 ---- ---- ---- ---- .013 .000 .013 1525 ---- ---- ---- ---- .015 .000 .015 1550 ---- ---- ---- ---- .017 .000 .017 1575 ---- ---- ---- ---- .020 .000 .020 1600 ---- ---- ---- ---- .022 -.001 .023 1625 ---- ---- ---- ---- .026 .000 .026 1650 ---- ---- ---- ---- .029 -.001 .030 1675 ---- ---- ---- ---- .034 .000 .034 1700 ---- ---- ---- ---- .038 -.001 .039 1725 ---- ---- ---- ---- .044 -.001 .045 1750 ---- ---- ---- ---- .049 -.002 .051 1775 ---- ---- .057A .057A .056 -.002 .058 1800 ---- ---- .063A .063A .063 -.003 .066 1825 ---- .075B .072A .075B .072 -.002 .074 1850 ---- .085B .081A .085B .081 -.003 .084 1875 ---- .097B .091A .097B .091 -.004 .095 1900 ---- .110B .102A .110B .103 -.005 .108 1925 ---- .126B .115A .126B .116 -.006 .122 1950 ---- .144B .130A .144B .132 -.006 .138 1975 ---- .164B .147A .164B .150 -.007 .157 2000 ---- .188B .166A .188B .170 -.008 .178 2025 ---- .216B .188A .216B .194 -.008 .202 3 2050 ---- .246B .214A .246B .221 -.009 .230 2075 ---- .282B .243A .282B .252 -.010 .262 2100 ---- .322B .276A .322B .287 -.012 .299 1 2125 ---- .368B .313A .368B .328 -.012 .340 2150 ---- .419B .356A .419B .374 -.013 .387 2175 ---- .477B .404A .404A .425 -.015 .440 2200 ---- .541B .459A .459A .483 -.016 .499 2 2225 ---- .614B .520A .520A .547 -.018 .565 2250 ---- .694B .588A .588A .618 -.020 .638 6 2275 ---- .780B .664A .664A .697 -.021 .718 2300 ---- .876B .747A .747A .785 -.022 .807 2325 ---- .980B .837A .837A .882 -.022 .904 2350 ---- 1.092B .937A .937A .987 -.022 1.009 105 2375 ---- 1.212B 1.044A 1.044A 1.099 -.023 1.122 5 2400 ---- 1.341B 1.159A 1.159A 1.219 -.024 1.243 1 2425 ---- 1.478B 1.283A 1.283A 1.347 -.025 1.372 2450 ---- 1.621B 1.414A 1.414A 1.482 -.026 1.508 9 2475 ---- 1.773B 1.553A 1.553A 1.625 -.028 1.653 3 2500 ---- 1.931B 1.700A 1.700A 1.775 -.029 1.804 23 2525 ---- 2.096B 1.853A 1.853A 1.933 -.029 1.962 2550 ---- 2.268B 2.012A 2.012A 2.097 -.030 2.127 2575 ---- 2.445B 2.180A 2.180A 2.268 -.030 2.298 7 2600 ---- 2.627B 2.352A 2.352A 2.444 -.031 2.475 75 2625 ---- 2.816B 2.532A 2.532A 2.627 -.030 2.657 7 2650 ---- 3.010B 2.712A 2.712A 2.814 -.030 2.844 7 2675 ---- 3.208B 2.904A 2.904A 3.006 -.030 3.036 2700 ---- 3.410B 3.096A 3.096A 3.203 -.030 3.233 2725 ---- 3.617B 3.294A 3.294A 3.404 -.030 3.434 4 2750 ---- 3.826B 3.492A 3.492A 3.608 -.030 3.638 2775 ---- 4.039B 3.702A 3.702A 3.816 -.030 3.846 2800 ---- 4.255B 3.906A 3.906A 4.027 -.030 4.057 2825 ---- 4.473B 4.121A 4.121A 4.241 -.030 4.271 1 2850 ---- 4.694B 4.336A 4.336A 4.458 -.030 4.488 2875 ---- 4.917B 4.554A 4.554A 4.677 -.030 4.707 2900 ---- 5.142B 4.770A 4.770A 4.899 -.029 4.928 2925 ---- 5.370B 4.995A 4.995A 5.123 -.029 5.152 2950 ---- 5.598B 5.215A 5.215A 5.348 -.029 5.377 2975 ---- 5.828B 5.444A 5.444A 5.575 -.029 5.604 3000 ---- 6.061B 5.670A 5.670A 5.804 -.029 5.833 3025 ---- 6.292B 5.900A 5.900A 6.035 -.028 6.063 3050 ---- 6.526B 6.130A 6.130A 6.266 -.029 6.295 3075 ---- 6.762B 6.360A 6.360A 6.499 -.028 6.527 3100 ---- 6.996B 6.595A 6.595A 6.734 -.027 6.761 3125 ---- 7.233B 6.830A 6.830A 6.969 -.027 6.996 3150 ---- 7.471B 7.065A 7.065A 7.205 -.027 7.232 4 3175 ---- 7.710B 7.300A 7.300A 7.442 -.027 7.469 3200 ---- 7.950B 7.540A 7.540A 7.681 -.026 7.707 3225 ---- 8.190B 7.775A 7.775A 7.919 -.026 7.945 3250 ---- 8.431B 8.015A 8.015A 8.159 -.026 8.185 3275 ---- 8.672B 8.255A 8.255A 8.399 -.026 8.425 3300 ---- 8.915B 8.495A 8.495A 8.640 -.026 8.666 3325 ---- 9.157B 8.735A 8.735A 8.882 -.025 8.907 3350 ---- 9.400B 8.975A 8.975A 9.124 -.025 9.149 3375 ---- 9.645B 9.220A 9.220A 9.367 -.024 9.391 3400 9.590 9.890B 9.460A 9.683B 9.610 -.024 2 9.634 3425 ---- 10.132B 9.705A 9.705A 9.853 -.024 9.877 3450 ---- 10.377B 9.950A 9.950A 10.097 -.024 10.121 3475 ---- 10.555B 10.190A 10.555B 10.342 -.023 10.365 3500 ---- 10.644B 10.435A 10.644B 10.587 -.023 10.610 13 3525 ---- ---- 10.680A 10.680A 10.832 -.023 10.855 3550 ---- ---- ---- ---- 11.077 -.024 11.101 3575 ---- ---- ---- ---- 11.323 -.023 11.346 3600 ---- ---- ---- ---- 11.570 -.022 11.592 2 3800 ---- ---- ---- ---- 13.551 -.021 13.572 4200 ---- ---- ---- ---- 17.548 ---- ---- 4300 ---- ---- ---- ---- 18.548 -.020 18.568 SO FEB24 Silver Option PUT 1450 ---- ---- ---- ---- .015 .000 .015 1475 ---- ---- ---- ---- .017 -.001 .018 1500 ---- ---- ---- ---- .020 .000 .020 1525 ---- ---- ---- ---- .023 .000 .023 1550 ---- ---- ---- ---- .026 -.001 .027 1575 ---- ---- ---- ---- .030 .000 .030 1600 ---- ---- ---- ---- .034 -.001 .035 1625 ---- ---- ---- ---- .039 .000 .039 1650 ---- ---- ---- ---- .044 -.001 .045 1675 ---- ---- ---- ---- .049 -.002 .051 1700 ---- ---- ---- ---- .056 -.002 .058 1725 ---- ---- ---- ---- .063 -.002 .065 1750 ---- ---- ---- ---- .071 -.002 .073 1775 ---- ---- ---- ---- .080 -.003 .083 1800 ---- ---- ---- ---- .090 -.003 .093 1825 ---- ---- ---- ---- .102 -.003 .105 1850 ---- ---- ---- ---- .114 -.004 .118 1875 ---- ---- .132A .132A .129 -.004 .133 1900 ---- .150B .148A .150B .145 -.004 .149 1925 ---- .170B .166A .170B .163 -.004 .167 1950 ---- .193B .185A .193B .184 -.004 .188 1975 ---- .219B .208A .219B .207 -.005 .212 2000 ---- .249B .232A .249B .234 -.005 .239 2025 ---- .282B .260A .282B .263 -.006 .269 2050 ---- .319B .292A .319B .297 -.006 .303 2075 ---- .361B .328A .361B .334 -.008 .342 2100 ---- .409B .368A .409B .377 -.008 .385 1 2125 ---- .461B .414A .461B .424 -.010 .434 2150 ---- .520B .464A .520B .477 -.012 .489 2175 ---- .585B .521A .585B .536 -.013 .549 2200 ---- .657B .582A .657B .601 -.015 .616 50 2225 ---- .736B .651A .736B .673 -.016 .689 2250 ---- .822B .727A .822B .752 -.018 .770 2275 ---- .916B .808A .916B .838 -.019 .857 2300 ---- 1.017B .898A 1.017B .932 -.020 .952 2325 ---- 1.123B .995A 1.123B 1.033 -.021 1.054 2350 ---- 1.239B 1.101A 1.239B 1.141 -.022 1.163 2375 ---- 1.362B 1.213A 1.362B 1.257 -.023 1.280 2400 ---- 1.493B 1.331A 1.493B 1.380 -.023 1.403 2425 ---- 1.631B 1.456A 1.631B 1.510 -.024 1.534 2450 ---- 1.776B 1.590A 1.776B 1.647 -.025 1.672 2475 ---- 1.927B 1.728A 1.927B 1.791 -.025 1.816 2500 ---- 2.085B 1.876A 2.085B 1.942 -.025 1.967 2525 ---- 2.249B 2.029A 2.029A 2.098 -.027 2.125 2550 ---- 2.419B 2.184A 2.184A 2.261 -.027 2.288 2575 ---- 2.594B 2.351A 2.351A 2.430 -.027 2.457 2600 ---- 2.775B 2.520A 2.520A 2.604 -.028 2.632 2625 ---- 2.960B 2.696A 2.696A 2.783 -.028 2.811 2650 ---- 3.150B 2.876A 2.876A 2.967 -.029 2.996 2675 ---- 3.343B 3.061A 3.061A 3.155 -.029 3.184 2700 ---- 3.541B 3.248A 3.248A 3.348 -.029 3.377 2725 ---- 3.743B 3.440A 3.440A 3.544 -.030 3.574 2750 ---- 3.948B 3.640A 3.640A 3.745 -.030 3.775 2775 ---- 4.156B 3.840A 3.840A 3.948 -.030 3.978 2800 ---- 4.367B 4.045A 4.045A 4.155 -.030 4.185 2825 ---- 4.581B 4.253A 4.253A 4.365 -.030 4.395 2850 ---- 4.797B 4.459A 4.459A 4.577 -.031 4.608 2875 ---- 5.016B 4.675A 4.675A 4.792 -.031 4.823 2900 ---- 5.236B 4.886A 4.886A 5.009 -.031 5.040 2925 ---- 5.459B 5.107A 5.107A 5.228 -.031 5.259 2950 ---- 5.684B 5.327A 5.327A 5.450 -.030 5.480 2975 ---- 5.910B 5.544A 5.544A 5.673 -.031 5.704 3000 ---- 6.137B 5.768A 5.768A 5.897 -.031 5.928 3025 ---- 6.368B 5.996A 5.996A 6.124 -.031 6.155 3050 ---- 6.596B 6.222A 6.222A 6.351 -.032 6.383 3075 ---- 6.828B 6.447A 6.447A 6.581 -.031 6.612 3100 ---- 7.061B 6.678A 6.678A 6.811 -.031 6.842 3125 ---- 7.296B 6.909A 6.909A 7.043 -.030 7.073 3150 ---- 7.529B 7.140A 7.140A 7.275 -.031 7.306 3175 ---- 7.764B 7.371A 7.371A 7.509 -.030 7.539 3200 ---- 8.001B 7.608A 7.608A 7.744 -.030 7.774 3225 ---- 8.238B 7.840A 7.840A 7.980 -.029 8.009 3250 ---- 8.477B 8.078A 8.078A 8.216 -.029 8.245 3275 ---- 8.715B 8.316A 8.316A 8.454 -.028 8.482 3300 ---- 8.954B 8.554A 8.554A 8.692 -.027 8.719 3325 ---- 9.194B 8.792A 8.792A 8.931 -.027 8.958 3350 ---- 9.436B 9.030A 9.030A 9.170 -.027 9.197 3375 ---- 9.676B 9.268A 9.268A 9.410 -.027 9.437 3400 ---- 9.919B 9.509A 9.509A 9.651 -.026 9.677 3425 ---- 10.160B 9.750A 9.750A 9.893 -.025 9.918 3450 ---- 10.403B 9.990A 9.990A 10.135 -.025 10.160 3475 ---- 10.647B 10.230A 10.230A 10.377 -.025 10.402 3500 ---- 10.892B 10.470A 10.470A 10.620 -.024 10.644 3525 ---- 11.137B 10.716A 10.716A 10.863 -.024 10.887 3550 ---- 11.382B 10.956A 10.956A 11.107 -.024 11.131 3575 ---- 11.624B 11.202A 11.202A 11.351 -.024 11.375 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .004 .000 .004 1125 ---- ---- ---- ---- .005 .000 .005 1150 ---- ---- ---- ---- .005 .000 .005 1175 ---- ---- ---- ---- .006 .000 .006 1200 ---- ---- ---- ---- .007 .000 .007 1225 ---- ---- ---- ---- .008 -.001 .009 1250 ---- ---- ---- ---- .010 .000 .010 1275 ---- ---- ---- ---- .011 .000 .011 1300 ---- ---- ---- ---- .013 .000 .013 1325 ---- ---- ---- ---- .015 .000 .015 1350 ---- ---- ---- ---- .017 .000 .017 1375 ---- ---- ---- ---- .019 .000 .019 1400 ---- ---- ---- ---- .022 .000 .022 1425 ---- ---- ---- ---- .024 -.001 .025 1450 ---- ---- ---- ---- .028 .000 .028 1475 ---- ---- ---- ---- .031 -.001 .032 1500 ---- ---- ---- ---- .035 -.001 .036 1 1525 ---- ---- ---- ---- .039 -.001 .040 1550 ---- ---- ---- ---- .044 -.001 .045 1575 ---- ---- ---- ---- .049 -.001 .050 1600 ---- ---- ---- ---- .055 -.001 .056 1625 ---- ---- ---- ---- .061 -.002 .063 1 1650 ---- ---- ---- ---- .068 -.002 .070 4 1675 ---- ---- ---- ---- .076 -.002 .078 1700 ---- ---- .085A .085A .084 -.003 .087 1 1725 ---- ---- .095A .095A .094 -.002 .096 8 1750 ---- ---- .105A .105A .104 -.003 .107 1 1775 ---- .120B .116A .120B .116 -.003 .119 2 1800 ---- .134B .128A .134B .128 -.004 .132 101 1825 ---- .150B .142A .150B .143 -.004 .147 1850 ---- .168B .157A .168B .159 -.005 .164 1 1875 ---- .188B .174A .188B .177 -.006 .183 1900 ---- .211B .194A .211B .197 -.006 .203 1925 ---- .237B .216A .237B .220 -.007 .227 1 1950 ---- .265B .240A .265B .245 -.008 .253 1975 ---- .297B .267A .297B .274 -.009 .283 1 2000 ---- .333B .298A .333B .306 -.009 .315 9 2025 ---- .373B .333A .373B .342 -.010 .352 2050 ---- .417B .370A .417B .382 -.011 .393 2075 ---- .466B .411A .466B .426 -.012 .438 10 2100 ---- .519B .458A .519B .476 -.012 .488 298 2125 ---- .579B .510A .579B .530 -.014 .544 13 2150 ---- .644B .566A .566A .590 -.015 .605 2 16 2175 ---- .715B .628A .628A .655 -.016 .671 1 2200 ---- .793B .697A .697A .727 -.017 .744 190 2225 ---- .877B .772A .772A .804 -.018 .822 7 2250 ---- .968B .852A .852A .889 -.019 .908 3 2275 ---- 1.066B .940A .940A .980 -.020 1.000 9 2300 1.057 1.170B 1.035A 1.104B 1.078 -.021 1 1.099 96 2325 ---- 1.282B 1.135A 1.135A 1.183 -.022 1.205 6 2350 ---- 1.401B 1.243A 1.243A 1.295 -.023 1.318 14 2375 ---- 1.526B 1.358A 1.358A 1.414 -.023 1.437 2400 ---- 1.659B 1.480A 1.480A 1.540 -.023 1.563 8 2425 ---- 1.797B 1.608A 1.608A 1.673 -.023 1.696 75 2450 ---- 1.943B 1.743A 1.743A 1.811 -.025 1.836 1 2475 ---- 2.094B 1.885A 1.885A 1.957 -.024 1.981 4 2500 ---- 2.251B 2.032A 2.032A 2.108 -.025 2.133 125 2525 ---- 2.414B 2.186A 2.186A 2.265 -.025 2.290 32 2550 ---- 2.583B 2.344A 2.344A 2.427 -.026 2.453 10 2575 ---- 2.757B 2.509A 2.509A 2.595 -.026 2.621 2600 ---- 2.936B 2.678A 2.678A 2.768 -.026 2.794 51 2625 ---- 3.118B 2.853A 2.853A 2.945 -.027 2.972 30 2650 ---- 3.303B 3.042A 3.042A 3.127 -.028 3.155 121 2675 ---- 3.493B 3.227A 3.227A 3.313 -.028 3.341 2700 ---- 3.688B 3.411A 3.411A 3.503 -.028 3.531 21 2725 ---- 3.888B 3.605A 3.605A 3.697 -.028 3.725 1 2750 ---- 4.089B 3.798A 3.798A 3.894 -.029 3.923 2775 ---- 4.294B 3.996A 3.996A 4.095 -.028 4.123 8 2800 ---- 4.501B 4.194A 4.194A 4.298 -.029 4.327 2825 ---- 4.711B 4.401A 4.401A 4.504 -.029 4.533 2850 ---- 4.924B 4.607A 4.607A 4.712 -.030 4.742 2875 ---- 5.138B 4.815A 4.815A 4.923 -.030 4.953 2900 ---- 5.355B 5.028A 5.028A 5.137 -.029 5.166 2925 ---- 5.574B 5.238A 5.238A 5.352 -.030 5.382 2950 ---- 5.794B 5.454A 5.454A 5.569 -.030 5.599 2975 ---- 6.017B 5.672A 5.672A 5.788 -.030 5.818 15 3000 ---- 6.240B 5.893A 5.893A 6.009 -.030 6.039 3025 ---- 6.466B 6.112A 6.112A 6.232 -.030 6.262 3050 ---- 6.692B 6.336A 6.336A 6.456 -.030 6.486 3075 ---- 6.921B 6.560A 6.560A 6.681 -.030 6.711 3100 ---- 7.149B 6.784A 6.784A 6.907 -.031 6.938 3125 ---- 7.380B 7.014A 7.014A 7.135 -.030 7.165 3150 ---- 7.611B 7.240A 7.240A 7.364 -.030 7.394 3175 ---- 7.843B 7.471A 7.471A 7.595 -.029 7.624 3200 ---- 8.077B 7.702A 7.702A 7.826 -.030 7.856 1 3225 ---- 8.311B 7.932A 7.932A 8.058 -.030 8.088 1 3250 ---- 8.546B 8.165A 8.165A 8.291 -.030 8.321 1 3275 ---- 8.781B 8.398A 8.398A 8.525 -.030 8.555 3300 ---- 9.018B 8.631A 8.631A 8.760 -.029 8.789 3325 ---- 9.254B 8.864A 8.864A 8.996 -.029 9.025 3350 ---- 9.492B 9.102A 9.102A 9.232 -.029 9.261 1 3375 ---- 9.731B 9.336A 9.336A 9.470 -.028 9.498 1 3400 ---- 9.970B 9.575A 9.575A 9.708 -.028 9.736 3425 ---- 10.209B 9.813A 9.813A 9.946 -.028 9.974 3450 ---- 10.449B 10.052A 10.052A 10.185 -.028 10.213 3 3475 ---- 10.690B 10.290A 10.290A 10.425 -.028 10.453 3 3500 ---- 10.931B 10.528A 10.528A 10.665 -.028 10.693 1 3525 ---- 11.176B 10.766A 10.766A 10.906 -.027 10.933 3550 ---- 11.416B 11.010A 11.010A 11.147 -.027 11.174 3575 ---- 11.658B 11.249A 11.249A 11.389 -.027 11.416 3600 ---- 11.904B 11.493A 11.493A 11.631 -.027 11.658 1 3625 ---- 12.145B 11.732A 11.732A 11.874 -.026 11.900 3650 ---- 12.389B 11.977A 11.977A 12.117 -.026 12.143 3675 ---- 12.633B 12.221A 12.221A 12.360 -.026 12.386 1 3700 12.781 12.880B 12.460A 12.460A 12.604 -.026 1 12.630 78 4000 ---- ---- ---- ---- 15.557 -.022 15.579 10 4250 ---- ---- ---- ---- 18.048 -.020 18.068 5000 ---- ---- ---- ---- 25.548 -.020 25.568 4 7000 ---- ---- ---- ---- 45.548 -.020 45.568 10000 ---- ---- ---- ---- 75.548 -.020 75.568 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .032 -.001 .033 1375 ---- ---- ---- ---- .036 -.001 .037 1400 ---- ---- ---- ---- .040 -.001 .041 1425 ---- ---- ---- ---- .045 -.001 .046 1450 ---- ---- ---- ---- .050 -.001 .051 1475 ---- ---- ---- ---- .056 -.001 .057 1500 ---- ---- ---- ---- .062 -.001 .063 1525 ---- ---- ---- ---- .068 -.002 .070 1550 ---- ---- ---- ---- .075 -.002 .077 1575 ---- ---- ---- ---- .083 -.002 .085 1600 ---- ---- ---- ---- .091 -.002 .093 1625 ---- ---- ---- ---- .100 -.003 .103 1650 ---- ---- ---- ---- .110 -.003 .113 1675 ---- ---- ---- ---- .121 -.003 .124 1700 ---- ---- ---- ---- .133 -.003 .136 1725 ---- ---- ---- ---- .146 -.004 .150 1750 ---- ---- ---- ---- .161 -.004 .165 1775 ---- .182B .180A .182B .177 -.004 .181 1800 ---- .202B .198A .202B .195 -.005 .200 9 100 1825 ---- .224B .216A .224B .215 -.005 .220 1850 ---- .248B .237A .248B .237 -.006 .243 1875 ---- .275B .261A .275B .262 -.006 .268 1900 ---- .304B .287A .304B .289 -.007 .296 1925 ---- .337B .316A .337B .319 -.008 .327 1950 ---- .373B .347A .373B .352 -.009 .361 1975 ---- .413B .381A .413B .388 -.010 .398 2000 ---- .456B .419A .456B .428 -.010 .438 5 2025 ---- .503B .461A .503B .472 -.011 .483 30 30 2050 ---- .555B .507A .555B .520 -.012 .532 2075 ---- .612B .556A .612B .572 -.013 .585 2100 ---- .674B .611A .674B .629 -.013 .642 5 2125 ---- .740B .670A .739B .691 -.014 .705 2150 ---- .811B .734A .811B .758 -.014 .772 1 2175 ---- .889B .804A .804A .830 -.015 .845 2200 ---- .971B .879A .879A .907 -.016 .923 2225 ---- 1.060B .959A .959A .990 -.017 1.007 106 2250 ---- 1.153B 1.045A 1.045A 1.079 -.017 1.096 2275 ---- 1.254B 1.137A 1.137A 1.173 -.018 1.191 1 2300 ---- 1.360B 1.234A 1.234A 1.274 -.018 1 1.292 1 2325 ---- 1.472B 1.337A 1.337A 1.380 -.019 1.399 2350 ---- 1.590B 1.447A 1.447A 1.492 -.020 1 1.512 1 2375 ---- 1.714B 1.561A 1.561A 1.610 -.021 1.631 2400 ---- 1.843B 1.682A 1.682A 1.734 -.022 1.756 1 2425 ---- 1.979B 1.808A 1.808A 1.864 -.022 1.886 2450 ---- 2.119B 1.941A 1.941A 1.999 -.023 2.022 2475 ---- 2.266B 2.078A 2.078A 2.139 -.024 2.163 2500 ---- 2.418B 2.221A 2.221A 2.285 -.024 2.309 2525 ---- 2.574B 2.369A 2.369A 2.436 -.025 2.461 2550 ---- 2.735B 2.522A 2.522A 2.592 -.025 2.617 2575 ---- 2.900B 2.680A 2.680A 2.753 -.025 2.778 2600 ---- 3.071B 2.842A 2.842A 2.918 -.026 2.944 76 2625 ---- 3.245B 3.009A 3.009A 3.088 -.025 3.113 2650 ---- 3.424B 3.180A 3.180A 3.262 -.025 3.287 2675 ---- 3.606B 3.355A 3.355A 3.439 -.026 3.465 2700 ---- 3.774B 3.541A 3.541A 3.621 -.026 3.647 2725 ---- 3.961B 3.722A 3.961B 3.805 -.027 3.832 2750 ---- 4.154B 3.910A 4.154B 3.993 -.027 4.020 2775 ---- 4.349B 4.095A 4.349B 4.184 -.027 4.211 2800 ---- 4.546B 4.286A 4.546B 4.378 -.027 4.405 2825 ---- 4.747B 4.480A 4.747B 4.575 -.027 4.602 2850 ---- 4.949B 4.681A 4.949B 4.775 -.027 4.802 2875 ---- 5.155B 4.877A 4.877A 4.977 -.027 5.004 2900 ---- 5.362B 5.082A 5.082A 5.181 -.027 5.208 2925 ---- 5.572B 5.286A 5.286A 5.387 -.028 5.415 2950 ---- 5.784B 5.493A 5.493A 5.596 -.028 5.624 2975 ---- 5.997B 5.698A 5.698A 5.807 -.027 5.834 3000 ---- 6.212B 5.912A 5.912A 6.019 -.028 6.047 3025 ---- 6.429B 6.123A 6.123A 6.233 -.028 6.261 3050 ---- 6.648B 6.339A 6.339A 6.449 -.028 6.477 3075 ---- 6.868B 6.552A 6.552A 6.667 -.028 6.695 3100 ---- 7.090B 6.772A 6.772A 6.886 -.028 6.914 3125 ---- 7.312B 6.991A 6.991A 7.106 -.028 7.134 3150 ---- 7.537B 7.211A 7.211A 7.328 -.028 7.356 3175 ---- 7.762B 7.433A 7.433A 7.551 -.028 7.579 3200 ---- 7.989B 7.657A 7.657A 7.775 -.029 7.804 3225 ---- 8.216B 7.878A 7.878A 8.001 -.028 8.029 3250 ---- 8.445B 8.106A 8.106A 8.227 -.028 8.255 3275 ---- 8.675B 8.332A 8.332A 8.455 -.028 8.483 3300 ---- 8.905B 8.560A 8.560A 8.683 -.028 8.711 3325 ---- 9.137B 8.788A 8.788A 8.913 -.028 8.941 3350 ---- 9.369B 9.018A 9.018A 9.143 -.028 9.171 3375 ---- 9.604B 9.247A 9.247A 9.375 -.027 9.402 3400 ---- 9.836B 9.479A 9.479A 9.607 -.027 9.634 3425 ---- 10.071B 9.708A 9.708A 9.840 -.027 9.867 3450 ---- 10.306B 9.944A 9.944A 10.073 -.027 10.100 3475 ---- 10.542B 10.176A 10.176A 10.307 -.027 10.334 3500 ---- 10.778B 10.413A 10.413A 10.542 -.027 10.569 3525 ---- 11.015B 10.644A 10.644A 10.778 -.027 10.805 2 3550 ---- 11.253B 10.883A 10.883A 11.014 -.027 11.041 2 3575 ---- 11.492B 11.120A 11.120A 11.251 -.026 11.277 3600 ---- 11.730B 11.352A 11.352A 11.489 -.026 11.515 3625 ---- 11.969B 11.592A 11.592A 11.727 -.025 11.752 3650 ---- 12.210B 11.831A 11.831A 11.965 -.026 11.991 3675 ---- 12.450B 12.070A 12.070A 12.204 -.025 12.229 3700 ---- 12.691B 12.309A 12.309A 12.444 -.025 12.469 3725 ---- 12.935B 12.548A 12.548A 12.684 -.025 12.709 4000 ---- 15.599B 15.212A 15.212A 15.352 -.022 15.374 4500 ---- ---- ---- ---- 20.302 -.018 20.320 5000 ---- ---- ---- ---- 25.302 -.018 25.320 6000 ---- ---- ---- ---- 35.302 -.018 35.320 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .003 .000 .003 900 ---- ---- ---- ---- .003 .000 .003 925 ---- ---- ---- ---- .004 .000 .004 950 ---- ---- ---- ---- .005 .000 .005 975 ---- ---- ---- ---- .006 .000 .006 1000 ---- ---- ---- ---- .007 .000 .007 1025 ---- ---- ---- ---- .008 .000 .008 1050 ---- ---- ---- ---- .009 -.001 .010 1075 ---- ---- ---- ---- .011 .000 .011 1100 ---- ---- ---- ---- .013 .000 .013 1125 ---- ---- ---- ---- .015 .000 .015 1150 ---- ---- ---- ---- .018 .000 .018 1175 ---- ---- ---- ---- .020 -.001 .021 1200 ---- ---- ---- ---- .024 .000 .024 1225 ---- ---- ---- ---- .027 -.001 .028 1250 ---- ---- ---- ---- .031 .000 .031 1275 ---- ---- ---- ---- .035 -.001 .036 1300 ---- ---- ---- ---- .040 -.001 .041 1325 ---- ---- ---- ---- .046 .000 .046 1350 ---- ---- ---- ---- .052 .000 .052 1375 ---- ---- ---- ---- .058 -.001 .059 1400 ---- ---- ---- ---- .065 -.001 .066 1425 ---- ---- ---- ---- .073 -.001 .074 1450 ---- ---- ---- ---- .082 -.001 .083 1475 ---- ---- ---- ---- .091 -.001 .092 1500 ---- ---- ---- ---- .101 -.002 .103 1525 ---- ---- ---- ---- .112 -.002 .114 1550 ---- ---- ---- ---- .125 -.001 .126 1575 ---- ---- ---- ---- .138 -.001 .139 1600 ---- ---- ---- ---- .152 -.002 .154 1625 ---- ---- ---- ---- .167 -.002 .169 1650 ---- ---- ---- ---- .183 -.003 .186 1675 ---- ---- ---- ---- .201 -.002 .203 1700 ---- ---- ---- ---- .220 -.003 .223 1725 ---- ---- ---- ---- .241 -.002 .243 1750 ---- ---- ---- ---- .263 -.002 .265 1775 ---- ---- ---- ---- .286 -.003 .289 1800 ---- ---- ---- ---- .311 -.003 .314 12 1825 ---- ---- ---- ---- .338 -.003 .341 1850 ---- ---- ---- ---- .366 -.004 .370 1875 ---- ---- ---- ---- .397 -.004 .401 1900 ---- ---- ---- ---- .430 -.004 .434 1925 ---- ---- ---- ---- .465 -.004 .469 1950 ---- ---- ---- ---- .503 -.004 .507 1975 ---- ---- ---- ---- .544 -.004 .548 2000 ---- ---- ---- ---- .588 -.005 .593 201 2025 ---- ---- ---- ---- .636 -.005 .641 2050 ---- ---- ---- ---- .687 -.005 .692 2075 ---- ---- ---- ---- .742 -.006 .748 2100 ---- ---- ---- ---- .801 -.006 .807 2125 ---- ---- ---- ---- .864 -.007 .871 2150 ---- ---- ---- ---- .932 -.007 .939 2175 ---- ---- ---- ---- 1.005 -.007 1.012 2200 ---- ---- ---- ---- 1.082 -.008 1.090 2225 ---- ---- ---- ---- 1.165 -.008 1.173 2250 ---- ---- ---- ---- 1.252 -.008 1.260 2275 ---- ---- ---- ---- 1.345 -.009 1.354 2300 ---- ---- ---- ---- 1.443 -.009 1.452 1 2325 ---- ---- ---- ---- 1.546 -.010 1.556 2350 ---- ---- ---- ---- 1.655 -.010 1.665 2 2375 ---- ---- ---- ---- 1.770 -.010 1.780 2400 ---- ---- ---- ---- 1.890 -.011 1.901 2425 ---- ---- ---- ---- 2.016 -.011 2.027 2450 ---- ---- ---- ---- 2.147 -.011 2.158 2475 ---- ---- ---- ---- 2.283 -.012 2.295 2500 ---- ---- ---- ---- 2.425 -.011 2.436 2525 ---- ---- ---- ---- 2.571 -.012 2.583 2550 ---- ---- ---- ---- 2.722 -.012 2.734 2575 ---- ---- ---- ---- 2.877 -.013 2.890 2600 ---- ---- ---- ---- 3.037 -.013 3.050 2625 ---- ---- ---- ---- 3.201 -.013 3.214 12 2650 ---- ---- ---- ---- 3.368 -.014 3.382 2675 ---- ---- ---- ---- 3.540 -.013 3.553 2700 ---- ---- ---- ---- 3.714 -.014 3.728 2725 ---- ---- ---- ---- 3.891 -.014 3.905 2750 ---- ---- ---- ---- 4.072 -.014 4.086 2775 ---- ---- ---- ---- 4.255 -.015 4.270 2800 ---- ---- ---- ---- 4.441 -.015 4.456 2825 ---- ---- ---- ---- 4.630 -.015 4.645 2850 ---- ---- ---- ---- 4.822 -.015 4.837 2875 ---- ---- ---- ---- 5.017 -.015 5.032 2900 ---- ---- ---- ---- 5.213 -.016 5.229 2925 ---- ---- ---- ---- 5.412 -.016 5.428 2950 ---- ---- ---- ---- 5.613 -.016 5.629 2975 ---- ---- ---- ---- 5.816 -.016 5.832 3000 ---- ---- ---- ---- 6.021 -.016 6.037 3025 ---- ---- ---- ---- 6.228 -.016 6.244 3050 ---- ---- ---- ---- 6.437 -.016 6.453 3075 ---- ---- ---- ---- 6.647 -.017 6.664 3100 ---- ---- ---- ---- 6.860 -.017 6.877 3125 ---- ---- ---- ---- 7.076 -.016 7.092 3150 ---- ---- ---- ---- 7.293 -.017 7.310 3175 ---- ---- ---- ---- 7.512 -.017 7.529 3200 ---- ---- ---- ---- 7.732 -.017 7.749 3225 ---- ---- ---- ---- 7.954 -.017 7.971 3250 ---- ---- ---- ---- 8.176 -.017 8.193 3275 ---- ---- ---- ---- 8.399 -.017 8.416 3300 ---- ---- ---- ---- 8.622 -.017 8.639 15 3325 ---- ---- ---- ---- 8.846 -.016 8.862 3350 ---- ---- ---- ---- 9.070 -.016 9.086 3375 ---- ---- ---- ---- 9.295 -.015 9.310 3400 ---- ---- ---- ---- 9.520 -.014 9.534 3425 ---- ---- ---- ---- 9.746 -.014 9.760 3450 ---- ---- ---- ---- 9.973 -.013 9.986 3475 ---- ---- ---- ---- 10.201 -.013 10.214 3500 ---- ---- ---- ---- 10.429 -.013 10.442 3525 ---- ---- ---- ---- 10.660 -.013 10.673 3550 ---- ---- ---- ---- 10.891 -.013 10.904 3575 ---- ---- ---- ---- 11.123 -.013 11.136 3600 ---- ---- ---- ---- 11.356 -.014 11.370 3625 ---- ---- ---- ---- 11.590 -.014 11.604 3650 ---- ---- ---- ---- 11.825 -.015 11.840 3675 ---- ---- ---- ---- 12.061 -.015 12.076 3700 ---- ---- ---- ---- 12.297 -.016 12.313 3725 ---- ---- ---- ---- 12.534 -.016 12.550 3750 ---- ---- ---- ---- 12.772 -.017 12.789 3775 ---- ---- ---- ---- 13.010 -.017 13.027 3800 ---- ---- ---- ---- 13.249 -.018 13.267 3825 ---- ---- ---- ---- 13.488 -.019 13.507 3850 ---- ---- ---- ---- 13.728 -.019 13.747 3875 ---- ---- ---- ---- 13.968 -.020 13.988 3900 ---- ---- ---- ---- 14.209 -.020 14.229 3925 ---- ---- ---- ---- 14.450 -.020 14.470 3950 ---- ---- ---- ---- 14.692 -.020 14.712 3975 ---- ---- ---- ---- 14.934 -.020 14.954 4000 ---- ---- ---- ---- 15.176 -.021 15.197 4025 ---- ---- ---- ---- 15.419 -.021 15.440 4050 ---- ---- ---- ---- 15.662 -.021 15.683 4075 ---- ---- ---- ---- 15.905 -.022 15.927 4100 ---- ---- ---- ---- 16.149 -.022 16.171 4500 ---- ---- ---- ---- 20.084 -.022 20.106 4700 ---- ---- ---- ---- 22.070 -.020 22.090 4900 ---- ---- ---- ---- 24.064 -.019 24.083 5000 ---- ---- ---- ---- 25.063 -.018 25.081 5500 ---- ---- ---- ---- 30.063 -.018 30.081 6000 ---- ---- ---- ---- 35.063 -.018 35.081 7000 ---- ---- ---- ---- 45.063 -.018 45.081 7500 ---- ---- ---- ---- 50.063 -.018 50.081 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .014 .000 .014 750 ---- ---- ---- ---- .017 .000 .017 775 ---- ---- ---- ---- .019 .000 .019 800 ---- ---- ---- ---- .022 .000 .022 825 ---- ---- ---- ---- .025 .000 .025 850 ---- ---- ---- ---- .028 .000 .028 875 ---- ---- ---- ---- .031 -.001 .032 900 ---- ---- ---- ---- .035 -.001 .036 925 ---- ---- ---- ---- .039 -.001 .040 950 ---- ---- ---- ---- .044 .000 .044 975 ---- ---- ---- ---- .049 .000 .049 1000 ---- ---- ---- ---- .054 .000 .054 1025 ---- ---- ---- ---- .059 -.001 .060 1050 ---- ---- ---- ---- .065 -.001 .066 1075 ---- ---- ---- ---- .071 -.001 .072 1100 ---- ---- ---- ---- .078 -.001 .079 1125 ---- ---- ---- ---- .085 -.001 .086 1150 ---- ---- ---- ---- .093 .000 .093 1175 ---- ---- ---- ---- .100 -.001 .101 1200 ---- ---- ---- ---- .109 -.001 .110 1225 ---- ---- ---- ---- .117 -.002 .119 1250 ---- ---- ---- ---- .127 -.001 .128 1275 ---- ---- ---- ---- .136 -.002 .138 1300 ---- ---- ---- ---- .147 -.001 .148 1325 ---- ---- ---- ---- .157 -.002 .159 1350 ---- ---- ---- ---- .168 -.002 .170 1375 ---- ---- ---- ---- .180 -.002 .182 1400 ---- ---- ---- ---- .192 -.002 .194 1425 ---- ---- ---- ---- .205 -.002 .207 1450 ---- ---- ---- ---- .218 -.002 .220 1475 ---- ---- ---- ---- .232 -.002 .234 1500 ---- ---- ---- ---- .247 -.002 .249 1525 ---- ---- ---- ---- .263 -.002 .265 1550 ---- ---- ---- ---- .279 -.002 .281 1575 ---- ---- ---- ---- .296 -.003 .299 1600 ---- ---- ---- ---- .315 -.002 .317 1625 ---- ---- ---- ---- .335 -.002 .337 1650 ---- ---- ---- ---- .356 -.002 .358 1675 ---- ---- ---- ---- .378 -.003 .381 1700 ---- ---- ---- ---- .402 -.003 .405 1725 ---- ---- ---- ---- .428 -.003 .431 1750 ---- ---- ---- ---- .456 -.004 .460 1775 ---- ---- ---- ---- .487 -.003 .490 1800 ---- ---- ---- ---- .519 -.004 .523 1825 ---- ---- ---- ---- .554 -.004 .558 1850 ---- ---- ---- ---- .591 -.004 .595 1875 ---- ---- ---- ---- .631 -.004 .635 1900 ---- ---- ---- ---- .673 -.005 .678 1925 ---- ---- ---- ---- .719 -.004 .723 1950 ---- ---- ---- ---- .767 -.005 .772 1975 ---- ---- ---- ---- .818 -.005 .823 2000 ---- ---- ---- ---- .873 -.005 .878 2025 ---- ---- ---- ---- .931 -.005 .936 2050 ---- ---- ---- ---- .992 -.005 .997 2075 ---- ---- ---- ---- 1.057 -.005 1.062 2100 ---- ---- ---- ---- 1.125 -.006 1.131 2125 ---- ---- ---- ---- 1.197 -.007 1.204 2150 ---- ---- ---- ---- 1.274 -.006 1.280 2175 ---- ---- ---- ---- 1.354 -.007 1.361 2200 ---- ---- ---- ---- 1.439 -.007 1.446 2225 ---- ---- ---- ---- 1.528 -.008 1.536 2250 ---- ---- ---- ---- 1.622 -.008 1.630 2275 ---- ---- ---- ---- 1.721 -.007 1.728 2300 ---- ---- ---- ---- 1.823 -.009 1.832 2325 ---- ---- ---- ---- 1.931 -.009 1.940 2350 ---- ---- ---- ---- 2.043 -.009 2.052 2375 ---- ---- ---- ---- 2.160 -.009 2.169 2400 ---- ---- ---- ---- 2.282 -.009 2.291 2425 ---- ---- ---- ---- 2.408 -.009 2.417 2450 ---- ---- ---- ---- 2.538 -.010 2.548 2475 ---- ---- ---- ---- 2.673 -.010 2.683 2500 ---- ---- ---- ---- 2.813 -.010 2.823 2525 ---- ---- ---- ---- 2.956 -.011 2.967 2550 ---- ---- ---- ---- 3.104 -.011 3.115 2575 ---- ---- ---- ---- 3.256 -.011 3.267 2600 ---- ---- ---- ---- 3.411 -.012 3.423 2625 ---- ---- ---- ---- 3.571 -.011 3.582 2650 ---- ---- ---- ---- 3.734 -.011 3.745 2675 ---- ---- ---- ---- 3.900 -.012 3.912 2700 ---- ---- ---- ---- 4.069 -.012 4.081 2725 ---- ---- ---- ---- 4.242 -.012 4.254 2750 ---- ---- ---- ---- 4.418 -.012 4.430 2775 ---- ---- ---- ---- 4.596 -.013 4.609 2800 ---- ---- ---- ---- 4.777 -.013 4.790 2825 ---- ---- ---- ---- 4.960 -.013 4.973 2850 ---- ---- ---- ---- 5.146 -.013 5.159 2875 ---- ---- ---- ---- 5.334 -.013 5.347 2900 ---- ---- ---- ---- 5.524 -.014 5.538 2925 ---- ---- ---- ---- 5.716 -.014 5.730 2950 ---- ---- ---- ---- 5.911 -.013 5.924 2975 ---- ---- ---- ---- 6.107 -.013 6.120 3000 ---- ---- ---- ---- 6.304 -.014 6.318 3025 ---- ---- ---- ---- 6.504 -.014 6.518 3050 ---- ---- ---- ---- 6.704 -.015 6.719 3075 ---- ---- ---- ---- 6.907 -.014 6.921 3100 ---- ---- ---- ---- 7.111 -.014 7.125 3125 ---- ---- ---- ---- 7.316 -.015 7.331 3150 ---- ---- ---- ---- 7.522 -.015 7.537 3175 ---- ---- ---- ---- 7.730 -.015 7.745 3200 ---- ---- ---- ---- 7.939 -.015 7.954 3225 ---- ---- ---- ---- 8.149 -.015 8.164 3250 ---- ---- ---- ---- 8.360 -.015 8.375 3275 ---- ---- ---- ---- 8.572 -.015 8.587 3300 ---- ---- ---- ---- 8.785 -.016 8.801 3325 ---- ---- ---- ---- 8.999 -.016 9.015 15 3350 ---- ---- ---- ---- 9.215 -.015 9.230 3375 ---- ---- ---- ---- 9.431 -.015 9.446 3400 ---- ---- ---- ---- 9.648 -.015 9.663 3425 ---- ---- ---- ---- 9.865 -.016 9.881 3450 ---- ---- ---- ---- 10.084 -.016 10.100 3475 ---- ---- ---- ---- 10.303 -.016 10.319 3500 ---- ---- ---- ---- 10.524 -.016 10.540 3525 ---- ---- ---- ---- 10.745 -.016 10.761 3550 ---- ---- ---- ---- 10.967 -.016 10.983 3575 ---- ---- ---- ---- 11.189 -.017 11.206 3600 ---- ---- ---- ---- 11.413 -.016 11.429 3625 ---- ---- ---- ---- 11.637 -.017 11.654 3650 ---- ---- ---- ---- 11.862 -.017 11.879 3675 ---- ---- ---- ---- 12.088 -.016 12.104 3700 ---- ---- ---- ---- 12.314 -.017 12.331 3725 ---- ---- ---- ---- 12.541 -.017 12.558 3750 ---- ---- ---- ---- 12.769 -.017 12.786 3775 ---- ---- ---- ---- 12.997 -.017 13.014 3800 ---- ---- ---- ---- 13.226 -.017 13.243 3825 ---- ---- ---- ---- 13.456 -.017 13.473 3850 ---- ---- ---- ---- 13.686 -.017 13.703 3875 ---- ---- ---- ---- 13.917 -.017 13.934 3900 ---- ---- ---- ---- 14.148 -.017 14.165 3925 ---- ---- ---- ---- 14.380 -.017 14.397 3950 ---- ---- ---- ---- 14.612 -.017 14.629 3975 ---- ---- ---- ---- 14.845 -.017 14.862 4000 ---- ---- ---- ---- 15.078 -.017 15.095 4025 ---- ---- ---- ---- 15.312 -.017 15.329 4050 ---- ---- ---- ---- 15.546 -.017 15.563 4075 ---- ---- ---- ---- 15.781 -.017 15.798 4100 ---- ---- ---- ---- 16.016 -.017 16.033 5000 ---- ---- ---- ---- 24.684 -.018 24.702 6000 ---- ---- ---- ---- 34.563 -.019 34.582 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .122 -.001 .123 950 ---- ---- ---- ---- .133 .000 .133 975 ---- ---- ---- ---- .143 -.001 .144 1000 ---- ---- ---- ---- .155 -.001 .156 1025 ---- ---- ---- ---- .167 -.001 .168 1050 ---- ---- ---- ---- .179 -.001 .180 1075 ---- ---- ---- ---- .192 -.001 .193 1100 ---- ---- ---- ---- .205 -.001 .206 1125 ---- ---- ---- ---- .219 -.001 .220 1150 ---- ---- ---- ---- .233 -.001 .234 1175 ---- ---- ---- ---- .248 -.001 .249 1200 ---- ---- ---- ---- .263 -.002 .265 1225 ---- ---- ---- ---- .279 -.001 .280 1250 ---- ---- ---- ---- .295 -.002 .297 1275 ---- ---- ---- ---- .312 -.002 .314 1300 ---- ---- ---- ---- .329 -.002 .331 1325 ---- ---- ---- ---- .347 -.002 .349 1350 ---- ---- ---- ---- .366 -.002 .368 1375 ---- ---- ---- ---- .385 -.002 .387 1400 ---- ---- ---- ---- .404 -.002 .406 1425 ---- ---- ---- ---- .424 -.003 .427 1450 ---- ---- ---- ---- .445 -.002 .447 1475 ---- ---- ---- ---- .466 -.003 .469 1500 ---- ---- ---- ---- .488 -.003 .491 1525 ---- ---- ---- ---- .511 -.002 .513 1550 ---- ---- ---- ---- .534 -.003 .537 1575 ---- ---- ---- ---- .559 -.002 .561 1600 ---- ---- ---- ---- .584 -.003 .587 1625 ---- ---- ---- ---- .611 -.003 .614 1650 ---- ---- ---- ---- .639 -.003 .642 1675 ---- ---- ---- ---- .669 -.003 .672 1700 ---- ---- ---- ---- .700 -.004 .704 1725 ---- ---- ---- ---- .733 -.004 .737 1750 ---- ---- ---- ---- .769 -.004 .773 1775 ---- ---- ---- ---- .807 -.004 .811 1800 ---- ---- ---- ---- .847 -.004 .851 1825 ---- ---- ---- ---- .890 -.004 .894 1850 ---- ---- ---- ---- .935 -.004 .939 1875 ---- ---- ---- ---- .982 -.005 .987 1900 ---- ---- ---- ---- 1.033 -.005 1.038 1925 ---- ---- ---- ---- 1.086 -.005 1.091 1950 ---- ---- ---- ---- 1.143 -.005 1.148 1975 ---- ---- ---- ---- 1.202 -.005 1.207 2000 ---- ---- ---- ---- 1.264 -.005 1.269 2025 ---- ---- ---- ---- 1.329 -.006 1.335 2050 ---- ---- ---- ---- 1.398 -.005 1.403 2075 ---- ---- ---- ---- 1.470 -.006 1.476 2100 ---- ---- ---- ---- 1.545 -.006 1.551 2125 ---- ---- ---- ---- 1.624 -.006 1.630 2150 ---- ---- ---- ---- 1.707 -.006 1.713 2175 ---- ---- ---- ---- 1.793 -.007 1.800 2200 ---- ---- ---- ---- 1.884 -.007 1.891 2225 ---- ---- ---- ---- 1.978 -.007 1.985 2250 ---- ---- ---- ---- 2.077 -.007 2.084 2275 ---- ---- ---- ---- 2.180 -.007 2.187 2300 ---- ---- ---- ---- 2.287 -.008 2.295 2325 ---- ---- ---- ---- 2.399 -.008 2.407 2350 ---- ---- ---- ---- 2.515 -.008 2.523 2375 ---- ---- ---- ---- 2.635 -.009 2.644 2400 ---- ---- ---- ---- 2.760 -.009 2.769 2425 ---- ---- ---- ---- 2.889 -.009 2.898 2450 ---- ---- ---- ---- 3.022 -.009 3.031 2475 ---- ---- ---- ---- 3.159 -.009 3.168 2500 ---- ---- ---- ---- 3.300 -.010 3.310 2525 ---- ---- ---- ---- 3.445 -.010 3.455 2550 ---- ---- ---- ---- 3.595 -.010 3.605 2575 ---- ---- ---- ---- 3.747 -.011 3.758 2600 ---- ---- ---- ---- 3.904 -.011 3.915 2625 ---- ---- ---- ---- 4.064 -.011 4.075 2650 ---- ---- ---- ---- 4.228 -.011 4.239 2675 ---- ---- ---- ---- 4.394 -.011 4.405 2700 ---- ---- ---- ---- 4.564 -.011 4.575 2725 ---- ---- ---- ---- 4.737 -.011 4.748 2750 ---- ---- ---- ---- 4.912 -.012 4.924 2775 ---- ---- ---- ---- 5.091 -.011 5.102 2800 ---- ---- ---- ---- 5.271 -.012 5.283 2825 ---- ---- ---- ---- 5.454 -.012 5.466 2850 ---- ---- ---- ---- 5.639 -.012 5.651 2875 ---- ---- ---- ---- 5.826 -.013 5.839 2900 ---- ---- ---- ---- 6.015 -.013 6.028 2925 ---- ---- ---- ---- 6.206 -.013 6.219 2950 ---- ---- ---- ---- 6.399 -.013 6.412 2975 ---- ---- ---- ---- 6.593 -.014 6.607 3000 ---- ---- ---- ---- 6.790 -.013 6.803 3025 ---- ---- ---- ---- 6.987 -.013 7.000 3050 ---- ---- ---- ---- 7.186 -.014 7.200 3075 ---- ---- ---- ---- 7.387 -.013 7.400 3100 ---- ---- ---- ---- 7.588 -.014 7.602 3125 ---- ---- ---- ---- 7.791 -.014 7.805 3150 ---- ---- ---- ---- 7.995 -.014 8.009 3175 ---- ---- ---- ---- 8.200 -.014 8.214 3200 ---- ---- ---- ---- 8.406 -.014 8.420 3225 ---- ---- ---- ---- 8.614 -.014 8.628 3250 ---- ---- ---- ---- 8.822 -.014 8.836 3275 ---- ---- ---- ---- 9.031 -.014 9.045 3300 ---- ---- ---- ---- 9.241 -.015 9.256 3325 ---- ---- ---- ---- 9.452 -.015 9.467 3350 ---- ---- ---- ---- 9.664 -.014 9.678 3375 ---- ---- ---- ---- 9.876 -.015 9.891 3400 ---- ---- ---- ---- 10.090 -.015 10.105 3425 ---- ---- ---- ---- 10.304 -.015 10.319 3450 ---- ---- ---- ---- 10.519 -.015 10.534 3475 ---- ---- ---- ---- 10.735 -.015 10.750 3500 ---- ---- ---- ---- 10.951 -.015 10.966 3525 ---- ---- ---- ---- 11.168 -.016 11.184 3550 ---- ---- ---- ---- 11.386 -.016 11.402 3575 ---- ---- ---- ---- 11.605 -.015 11.620 3600 ---- ---- ---- ---- 11.824 -.016 11.840 3625 ---- ---- ---- ---- 12.044 -.016 12.060 3650 ---- ---- ---- ---- 12.265 -.016 12.281 3675 ---- ---- ---- ---- 12.487 -.016 12.503 3700 ---- ---- ---- ---- 12.709 -.016 12.725 3725 ---- ---- ---- ---- 12.932 -.016 12.948 3750 ---- ---- ---- ---- 13.156 -.016 13.172 3775 ---- ---- ---- ---- 13.380 -.016 13.396 3800 ---- ---- ---- ---- 13.605 -.016 13.621 3825 ---- ---- ---- ---- 13.830 -.016 13.846 3850 ---- ---- ---- ---- 14.056 -.017 14.073 3875 ---- ---- ---- ---- 14.283 -.016 14.299 3900 ---- ---- ---- ---- 14.510 -.016 14.526 3925 ---- ---- ---- ---- 14.738 -.016 14.754 3950 ---- ---- ---- ---- 14.966 -.017 14.983 3975 ---- ---- ---- ---- 15.195 -.016 15.211 4000 ---- ---- ---- ---- 15.424 -.017 15.441 4025 ---- ---- ---- ---- 15.654 -.017 15.671 4050 ---- ---- ---- ---- 15.884 -.017 15.901 4075 ---- ---- ---- ---- 16.115 -.017 16.132 4100 ---- ---- ---- ---- 16.346 -.017 16.363 4125 ---- ---- ---- ---- 16.577 -.017 16.594 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .197 -.001 .198 950 ---- ---- ---- ---- .212 -.001 .213 975 ---- ---- ---- ---- .227 -.001 .228 1000 ---- ---- ---- ---- .242 -.001 .243 1025 ---- ---- ---- ---- .258 -.001 .259 1050 ---- ---- ---- ---- .274 -.002 .276 1075 ---- ---- ---- ---- .291 -.002 .293 1100 ---- ---- ---- ---- .309 -.001 .310 1125 ---- ---- ---- ---- .327 -.001 .328 1150 ---- ---- ---- ---- .345 -.002 .347 1175 ---- ---- ---- ---- .364 -.002 .366 1200 ---- ---- ---- ---- .384 -.001 .385 1225 ---- ---- ---- ---- .404 -.001 .405 1250 ---- ---- ---- ---- .424 -.002 .426 1275 ---- ---- ---- ---- .445 -.002 .447 1300 ---- ---- ---- ---- .466 -.002 .468 1325 ---- ---- ---- ---- .488 -.002 .490 1350 ---- ---- ---- ---- .510 -.003 .513 1375 ---- ---- ---- ---- .533 -.003 .536 1400 ---- ---- ---- ---- .556 -.003 .559 1425 ---- ---- ---- ---- .580 -.003 .583 1450 ---- ---- ---- ---- .605 -.002 .607 1475 ---- ---- ---- ---- .629 -.003 .632 1500 ---- ---- ---- ---- .655 -.003 .658 1525 ---- ---- ---- ---- .681 -.003 .684 1550 ---- ---- ---- ---- .708 -.003 .711 1575 ---- ---- ---- ---- .736 -.003 .739 1600 ---- ---- ---- ---- .765 -.003 .768 1625 ---- ---- ---- ---- .795 -.003 .798 1650 ---- ---- ---- ---- .827 -.003 .830 1675 ---- ---- ---- ---- .860 -.003 .863 1700 ---- ---- ---- ---- .895 -.003 .898 1725 ---- ---- ---- ---- .932 -.004 .936 1750 ---- ---- ---- ---- .971 -.004 .975 1775 ---- ---- ---- ---- 1.013 -.004 1.017 1800 ---- ---- ---- ---- 1.057 -.004 1.061 1825 ---- ---- ---- ---- 1.103 -.004 1.107 1850 ---- ---- ---- ---- 1.152 -.005 1.157 1875 ---- ---- ---- ---- 1.204 -.004 1.208 1900 ---- ---- ---- ---- 1.258 -.005 1.263 1925 ---- ---- ---- ---- 1.315 -.005 1.320 1950 ---- ---- ---- ---- 1.375 -.006 1.381 1975 ---- ---- ---- ---- 1.439 -.005 1.444 2000 ---- ---- ---- ---- 1.504 -.006 1.510 2025 ---- ---- ---- ---- 1.574 -.005 1.579 2050 ---- ---- ---- ---- 1.646 -.006 1.652 2075 ---- ---- ---- ---- 1.721 -.006 1.727 2100 ---- ---- ---- ---- 1.800 -.006 1.806 2125 ---- ---- ---- ---- 1.882 -.007 1.889 2150 ---- ---- ---- ---- 1.968 -.007 1.975 2175 ---- ---- ---- ---- 2.058 -.007 2.065 2200 ---- ---- ---- ---- 2.152 -.007 2.159 2225 ---- ---- ---- ---- 2.249 -.008 2.257 2250 ---- ---- ---- ---- 2.351 -.007 2.358 2275 ---- ---- ---- ---- 2.457 -.007 2.464 2300 ---- ---- ---- ---- 2.567 -.007 2.574 2325 ---- ---- ---- ---- 2.681 -.008 2.689 2350 ---- ---- ---- ---- 2.799 -.009 2.808 2375 ---- ---- ---- ---- 2.922 -.008 2.930 2400 ---- ---- ---- ---- 3.049 -.009 3.058 2425 ---- ---- ---- ---- 3.180 -.009 3.189 2450 ---- ---- ---- ---- 3.315 -.009 3.324 2475 ---- ---- ---- ---- 3.454 -.009 3.463 2500 ---- ---- ---- ---- 3.597 -.009 3.606 2525 ---- ---- ---- ---- 3.744 -.009 3.753 2550 ---- ---- ---- ---- 3.894 -.010 3.904 2575 ---- ---- ---- ---- 4.049 -.010 4.059 2600 ---- ---- ---- ---- 4.206 -.011 4.217 2625 ---- ---- ---- ---- 4.368 -.010 4.378 2650 ---- ---- ---- ---- 4.532 -.011 4.543 2675 ---- ---- ---- ---- 4.700 -.011 4.711 2700 ---- ---- ---- ---- 4.871 -.011 4.882 2725 ---- ---- ---- ---- 5.044 -.011 5.055 2750 ---- ---- ---- ---- 5.220 -.012 5.232 2775 ---- ---- ---- ---- 5.399 -.012 5.411 2800 ---- ---- ---- ---- 5.580 -.012 5.592 2825 ---- ---- ---- ---- 5.763 -.012 5.775 2850 ---- ---- ---- ---- 5.948 -.013 5.961 2875 ---- ---- ---- ---- 6.136 -.012 6.148 2900 ---- ---- ---- ---- 6.325 -.013 6.338 2925 ---- ---- ---- ---- 6.516 -.013 6.529 2950 ---- ---- ---- ---- 6.708 -.013 6.721 2975 ---- ---- ---- ---- 6.903 -.013 6.916 3000 ---- ---- ---- ---- 7.099 -.013 7.112 3025 ---- ---- ---- ---- 7.296 -.013 7.309 3050 ---- ---- ---- ---- 7.494 -.014 7.508 3075 ---- ---- ---- ---- 7.694 -.014 7.708 3100 ---- ---- ---- ---- 7.895 -.014 7.909 3125 ---- ---- ---- ---- 8.097 -.014 8.111 3150 ---- ---- ---- ---- 8.301 -.014 8.315 3175 ---- ---- ---- ---- 8.505 -.014 8.519 3200 ---- ---- ---- ---- 8.710 -.014 8.724 3225 ---- ---- ---- ---- 8.916 -.015 8.931 3250 ---- ---- ---- ---- 9.124 -.014 9.138 3275 ---- ---- ---- ---- 9.332 -.014 9.346 3300 ---- ---- ---- ---- 9.541 -.014 9.555 3325 ---- ---- ---- ---- 9.750 -.015 9.765 3350 ---- ---- ---- ---- 9.961 -.015 9.976 3375 ---- ---- ---- ---- 10.172 -.015 10.187 3400 ---- ---- ---- ---- 10.384 -.015 10.399 3425 ---- ---- ---- ---- 10.597 -.015 10.612 3450 ---- ---- ---- ---- 10.810 -.016 10.826 3475 ---- ---- ---- ---- 11.024 -.016 11.040 3500 ---- ---- ---- ---- 11.239 -.016 11.255 3525 ---- ---- ---- ---- 11.455 -.016 11.471 3550 ---- ---- ---- ---- 11.671 -.016 11.687 3575 ---- ---- ---- ---- 11.888 -.016 11.904 3600 ---- ---- ---- ---- 12.106 -.016 12.122 3625 ---- ---- ---- ---- 12.325 -.016 12.341 3650 ---- ---- ---- ---- 12.544 -.016 12.560 3675 ---- ---- ---- ---- 12.764 -.016 12.780 3700 ---- ---- ---- ---- 12.984 -.017 13.001 3725 ---- ---- ---- ---- 13.205 -.017 13.222 3750 ---- ---- ---- ---- 13.427 -.017 13.444 3775 ---- ---- ---- ---- 13.650 -.017 13.667 3800 ---- ---- ---- ---- 13.873 -.017 13.890 3825 ---- ---- ---- ---- 14.097 -.017 14.114 3850 ---- ---- ---- ---- 14.321 -.017 14.338 3875 ---- ---- ---- ---- 14.546 -.017 14.563 3900 ---- ---- ---- ---- 14.772 -.016 14.788 3925 ---- ---- ---- ---- 14.998 -.017 15.015 3950 ---- ---- ---- ---- 15.224 -.017 15.241 3975 ---- ---- ---- ---- 15.451 -.017 15.468 4000 ---- ---- ---- ---- 15.679 -.017 15.696 4025 ---- ---- ---- ---- 15.907 -.017 15.924 4050 ---- ---- ---- ---- 16.135 -.018 16.153 4075 ---- ---- ---- ---- 16.364 -.018 16.382 4100 ---- ---- ---- ---- 16.594 -.017 16.611 4125 ---- ---- ---- ---- 16.824 -.017 16.841 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .429 -.002 .431 1050 ---- ---- ---- ---- .452 -.002 .454 1075 ---- ---- ---- ---- .475 -.002 .477 1100 ---- ---- ---- ---- .499 -.002 .501 1125 ---- ---- ---- ---- .523 -.002 .525 1150 ---- ---- ---- ---- .547 -.002 .549 1175 ---- ---- ---- ---- .572 -.002 .574 1200 ---- ---- ---- ---- .597 -.003 .600 1225 ---- ---- ---- ---- .623 -.002 .625 1250 ---- ---- ---- ---- .649 -.003 .652 1275 ---- ---- ---- ---- .676 -.002 .678 1300 ---- ---- ---- ---- .703 -.002 .705 1325 ---- ---- ---- ---- .730 -.002 .732 1350 ---- ---- ---- ---- .757 -.003 .760 1375 ---- ---- ---- ---- .785 -.003 .788 1400 ---- ---- ---- ---- .814 -.003 .817 1425 ---- ---- ---- ---- .842 -.003 .845 1450 ---- ---- ---- ---- .871 -.003 .874 1475 ---- ---- ---- ---- .901 -.003 .904 1500 ---- ---- ---- ---- .930 -.004 .934 1525 ---- ---- ---- ---- .961 -.003 .964 1550 ---- ---- ---- ---- .991 -.004 .995 1575 ---- ---- ---- ---- 1.022 -.003 1.025 1600 ---- ---- ---- ---- 1.053 -.004 1.057 1625 ---- ---- ---- ---- 1.085 -.004 1.089 1650 ---- ---- ---- ---- 1.118 -.004 1.122 1675 ---- ---- ---- ---- 1.151 -.004 1.155 1700 ---- ---- ---- ---- 1.186 -.004 1.190 1725 ---- ---- ---- ---- 1.222 -.004 1.226 1750 ---- ---- ---- ---- 1.259 -.005 1.264 1775 ---- ---- ---- ---- 1.299 -.004 1.303 1800 ---- ---- ---- ---- 1.340 -.004 1.344 1825 ---- ---- ---- ---- 1.383 -.005 1.388 1850 ---- ---- ---- ---- 1.429 -.005 1.434 1875 ---- ---- ---- ---- 1.477 -.005 1.482 1900 ---- ---- ---- ---- 1.528 -.005 1.533 1925 ---- ---- ---- ---- 1.581 -.005 1.586 1950 ---- ---- ---- ---- 1.637 -.006 1.643 1975 ---- ---- ---- ---- 1.696 -.005 1.701 2000 ---- ---- ---- ---- 1.757 -.006 1.763 2025 ---- ---- ---- ---- 1.822 -.006 1.828 2050 ---- ---- ---- ---- 1.889 -.007 1.896 2075 ---- ---- ---- ---- 1.960 -.006 1.966 2100 ---- ---- ---- ---- 2.033 -.006 2.039 2125 ---- ---- ---- ---- 2.109 -.007 2.116 2150 ---- ---- ---- ---- 2.189 -.007 2.196 2175 ---- ---- ---- ---- 2.271 -.007 2.278 2200 ---- ---- ---- ---- 2.357 -.008 2.365 2225 ---- ---- ---- ---- 2.447 -.007 2.454 2250 ---- ---- ---- ---- 2.540 -.008 2.548 2275 ---- ---- ---- ---- 2.637 -.007 2.644 2300 ---- ---- ---- ---- 2.737 -.008 2.745 2325 ---- ---- ---- ---- 2.841 -.009 2.850 2350 ---- ---- ---- ---- 2.950 -.008 2.958 2375 ---- ---- ---- ---- 3.062 -.009 3.071 2400 ---- ---- ---- ---- 3.179 -.009 3.188 2425 ---- ---- ---- ---- 3.300 -.009 3.309 2450 ---- ---- ---- ---- 3.424 -.010 3.434 2475 ---- ---- ---- ---- 3.553 -.010 3.563 2500 ---- ---- ---- ---- 3.686 -.010 3.696 2525 ---- ---- ---- ---- 3.823 -.010 3.833 2550 ---- ---- ---- ---- 3.964 -.010 3.974 2575 ---- ---- ---- ---- 4.109 -.011 4.120 2600 ---- ---- ---- ---- 4.258 -.010 4.268 2625 ---- ---- ---- ---- 4.410 -.011 4.421 2650 ---- ---- ---- ---- 4.566 -.011 4.577 2675 ---- ---- ---- ---- 4.725 -.012 4.737 2700 ---- ---- ---- ---- 4.888 -.012 4.900 2725 ---- ---- ---- ---- 5.055 -.011 5.066 2750 ---- ---- ---- ---- 5.224 -.012 5.236 2775 ---- ---- ---- ---- 5.396 -.012 5.408 2800 ---- ---- ---- ---- 5.571 -.012 5.583 2825 ---- ---- ---- ---- 5.749 -.012 5.761 2850 ---- ---- ---- ---- 5.929 -.013 5.942 2875 ---- ---- ---- ---- 6.112 -.013 6.125 2900 ---- ---- ---- ---- 6.296 -.013 6.309 2925 ---- ---- ---- ---- 6.483 -.013 6.496 2950 ---- ---- ---- ---- 6.672 -.013 6.685 2975 ---- ---- ---- ---- 6.862 -.014 6.876 3000 ---- ---- ---- ---- 7.055 -.013 7.068 3025 ---- ---- ---- ---- 7.248 -.014 7.262 3050 ---- ---- ---- ---- 7.444 -.014 7.458 3075 ---- ---- ---- ---- 7.641 -.014 7.655 3100 ---- ---- ---- ---- 7.839 -.014 7.853 3125 ---- ---- ---- ---- 8.038 -.015 8.053 3150 ---- ---- ---- ---- 8.239 -.015 8.254 3175 ---- ---- ---- ---- 8.441 -.015 8.456 3200 ---- ---- ---- ---- 8.644 -.015 8.659 3225 ---- ---- ---- ---- 8.847 -.016 8.863 3250 ---- ---- ---- ---- 9.052 -.016 9.068 3275 ---- ---- ---- ---- 9.258 -.015 9.273 3300 ---- ---- ---- ---- 9.464 -.016 9.480 3325 ---- ---- ---- ---- 9.672 -.016 9.688 3350 ---- ---- ---- ---- 9.880 -.016 9.896 3375 ---- ---- ---- ---- 10.089 -.016 10.105 3400 ---- ---- ---- ---- 10.299 -.016 10.315 3425 ---- ---- ---- ---- 10.509 -.016 10.525 3450 ---- ---- ---- ---- 10.720 -.017 10.737 3475 ---- ---- ---- ---- 10.932 -.016 10.948 3500 ---- ---- ---- ---- 11.144 -.017 11.161 3525 ---- ---- ---- ---- 11.357 -.017 11.374 3550 ---- ---- ---- ---- 11.571 -.017 11.588 3575 ---- ---- ---- ---- 11.785 -.017 11.802 3600 ---- ---- ---- ---- 12.000 -.017 12.017 3625 ---- ---- ---- ---- 12.215 -.018 12.233 3650 ---- ---- ---- ---- 12.431 -.018 12.449 3675 ---- ---- ---- ---- 12.648 -.018 12.666 3700 ---- ---- ---- ---- 12.865 -.018 12.883 3725 ---- ---- ---- ---- 13.084 -.018 13.102 3750 ---- ---- ---- ---- 13.302 -.018 13.320 3775 ---- ---- ---- ---- 13.522 -.018 13.540 3800 ---- ---- ---- ---- 13.742 -.018 13.760 3825 ---- ---- ---- ---- 13.963 -.018 13.981 3850 ---- ---- ---- ---- 14.184 -.018 14.202 3875 ---- ---- ---- ---- 14.406 -.018 14.424 3900 ---- ---- ---- ---- 14.628 -.019 14.647 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .540 -.002 .542 1050 ---- ---- ---- ---- .566 -.002 .568 1075 ---- ---- ---- ---- .593 -.002 .595 1100 ---- ---- ---- ---- .620 -.002 .622 1125 ---- ---- ---- ---- .647 -.003 .650 1150 ---- ---- ---- ---- .675 -.002 .677 1175 ---- ---- ---- ---- .703 -.003 .706 1200 ---- ---- ---- ---- .732 -.002 .734 1225 ---- ---- ---- ---- .760 -.003 .763 1250 ---- ---- ---- ---- .789 -.003 .792 1275 ---- ---- ---- ---- .819 -.002 .821 1300 ---- ---- ---- ---- .848 -.003 .851 1325 ---- ---- ---- ---- .878 -.003 .881 1350 ---- ---- ---- ---- .909 -.003 .912 1375 ---- ---- ---- ---- .939 -.003 .942 1400 ---- ---- ---- ---- .970 -.003 .973 1425 ---- ---- ---- ---- 1.001 -.003 1.004 1450 ---- ---- ---- ---- 1.032 -.004 1.036 1475 ---- ---- ---- ---- 1.064 -.004 1.068 1500 ---- ---- ---- ---- 1.096 -.004 1.100 1525 ---- ---- ---- ---- 1.128 -.004 1.132 1550 ---- ---- ---- ---- 1.161 -.004 1.165 1575 ---- ---- ---- ---- 1.193 -.004 1.197 1600 ---- ---- ---- ---- 1.227 -.004 1.231 1625 ---- ---- ---- ---- 1.260 -.004 1.264 1650 ---- ---- ---- ---- 1.295 -.004 1.299 1675 ---- ---- ---- ---- 1.330 -.004 1.334 1700 ---- ---- ---- ---- 1.366 -.005 1.371 1725 ---- ---- ---- ---- 1.404 -.005 1.409 1750 ---- ---- ---- ---- 1.443 -.005 1.448 1775 ---- ---- ---- ---- 1.484 -.005 1.489 1800 ---- ---- ---- ---- 1.526 -.005 1.531 1825 ---- ---- ---- ---- 1.571 -.006 1.577 1850 ---- ---- ---- ---- 1.619 -.005 1.624 1875 ---- ---- ---- ---- 1.669 -.005 1.674 1900 ---- ---- ---- ---- 1.721 -.006 1.727 1925 ---- ---- ---- ---- 1.776 -.006 1.782 1950 ---- ---- ---- ---- 1.834 -.006 1.840 1975 ---- ---- ---- ---- 1.895 -.006 1.901 2000 ---- ---- ---- ---- 1.958 -.006 1.964 2025 ---- ---- ---- ---- 2.024 -.007 2.031 2050 ---- ---- ---- ---- 2.094 -.006 2.100 2075 ---- ---- ---- ---- 2.166 -.007 2.173 2100 ---- ---- ---- ---- 2.241 -.007 2.248 2125 ---- ---- ---- ---- 2.319 -.007 2.326 2150 ---- ---- ---- ---- 2.400 -.007 2.407 2175 ---- ---- ---- ---- 2.484 -.008 2.492 2200 ---- ---- ---- ---- 2.572 -.008 2.580 2225 ---- ---- ---- ---- 2.663 -.008 2.671 2250 ---- ---- ---- ---- 2.757 -.008 2.765 2275 ---- ---- ---- ---- 2.855 -.009 2.864 2300 ---- ---- ---- ---- 2.957 -.009 2.966 2325 ---- ---- ---- ---- 3.063 -.009 3.072 2350 ---- ---- ---- ---- 3.173 -.009 3.182 2375 ---- ---- ---- ---- 3.287 -.009 3.296 2400 ---- ---- ---- ---- 3.405 -.009 3.414 2425 ---- ---- ---- ---- 3.527 -.009 3.536 2450 ---- ---- ---- ---- 3.653 -.010 3.663 2475 ---- ---- ---- ---- 3.783 -.010 3.793 2500 ---- ---- ---- ---- 3.917 -.011 3.928 2525 ---- ---- ---- ---- 4.055 -.011 4.066 2550 ---- ---- ---- ---- 4.198 -.010 4.208 2575 ---- ---- ---- ---- 4.344 -.011 4.355 2600 ---- ---- ---- ---- 4.493 -.012 4.505 2625 ---- ---- ---- ---- 4.647 -.011 4.658 2650 ---- ---- ---- ---- 4.804 -.011 4.815 2675 ---- ---- ---- ---- 4.964 -.012 4.976 2700 ---- ---- ---- ---- 5.128 -.012 5.140 2725 ---- ---- ---- ---- 5.295 -.013 5.308 2750 ---- ---- ---- ---- 5.466 -.012 5.478 2775 ---- ---- ---- ---- 5.639 -.013 5.652 2800 ---- ---- ---- ---- 5.815 -.013 5.828 2825 ---- ---- ---- ---- 5.993 -.014 6.007 2850 ---- ---- ---- ---- 6.174 -.014 6.188 2875 ---- ---- ---- ---- 6.358 -.014 6.372 2900 ---- ---- ---- ---- 6.543 -.014 6.557 2925 ---- ---- ---- ---- 6.731 -.014 6.745 2950 ---- ---- ---- ---- 6.920 -.015 6.935 2975 ---- ---- ---- ---- 7.111 -.015 7.126 3000 ---- ---- ---- ---- 7.304 -.015 7.319 3025 ---- ---- ---- ---- 7.499 -.015 7.514 3050 ---- ---- ---- ---- 7.694 -.016 7.710 3075 ---- ---- ---- ---- 7.892 -.015 7.907 3100 ---- ---- ---- ---- 8.090 -.016 8.106 3125 ---- ---- ---- ---- 8.290 -.016 8.306 3150 ---- ---- ---- ---- 8.491 -.016 8.507 3175 ---- ---- ---- ---- 8.693 -.016 8.709 3200 ---- ---- ---- ---- 8.896 -.017 8.913 3225 ---- ---- ---- ---- 9.100 -.017 9.117 3250 ---- ---- ---- ---- 9.305 -.017 9.322 3275 ---- ---- ---- ---- 9.511 -.017 9.528 3300 ---- ---- ---- ---- 9.718 -.017 9.735 3325 ---- ---- ---- ---- 9.925 -.017 9.942 3350 ---- ---- ---- ---- 10.133 -.018 10.151 3375 ---- ---- ---- ---- 10.342 -.018 10.360 3400 ---- ---- ---- ---- 10.552 -.017 10.569 3425 ---- ---- ---- ---- 10.762 -.018 10.780 3450 ---- ---- ---- ---- 10.973 -.018 10.991 3475 ---- ---- ---- ---- 11.184 -.019 11.203 3500 ---- ---- ---- ---- 11.397 -.018 11.415 3525 ---- ---- ---- ---- 11.609 -.019 11.628 3550 ---- ---- ---- ---- 11.823 -.018 11.841 3575 ---- ---- ---- ---- 12.037 -.018 12.055 3600 ---- ---- ---- ---- 12.251 -.019 12.270 3625 ---- ---- ---- ---- 12.466 -.019 12.485 3650 ---- ---- ---- ---- 12.682 -.019 12.701 3675 ---- ---- ---- ---- 12.898 -.020 12.918 3700 ---- ---- ---- ---- 13.115 -.020 13.135 3725 ---- ---- ---- ---- 13.333 -.020 13.353 3750 ---- ---- ---- ---- 13.551 -.020 13.571 3775 ---- ---- ---- ---- 13.770 -.020 13.790 3800 ---- ---- ---- ---- 13.990 -.020 14.010 3825 ---- ---- ---- ---- 14.210 -.020 14.230 3850 ---- ---- ---- ---- 14.431 -.020 14.451 3875 ---- ---- ---- ---- 14.653 -.020 14.673 3900 ---- ---- ---- ---- 14.875 -.020 14.895 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .698 -.002 .700 1050 ---- ---- ---- ---- .729 -.002 .731 1075 ---- ---- ---- ---- .759 -.003 .762 1100 ---- ---- ---- ---- .790 -.003 .793 1125 ---- ---- ---- ---- .822 -.003 .825 1150 ---- ---- ---- ---- .854 -.002 .856 1175 ---- ---- ---- ---- .885 -.003 .888 1200 ---- ---- ---- ---- .918 -.003 .921 1225 ---- ---- ---- ---- .950 -.003 .953 1250 ---- ---- ---- ---- .983 -.003 .986 1275 ---- ---- ---- ---- 1.016 -.003 1.019 1300 ---- ---- ---- ---- 1.049 -.003 1.052 1325 ---- ---- ---- ---- 1.082 -.003 1.085 1350 ---- ---- ---- ---- 1.115 -.004 1.119 1375 ---- ---- ---- ---- 1.149 -.004 1.153 1400 ---- ---- ---- ---- 1.183 -.004 1.187 1425 ---- ---- ---- ---- 1.217 -.004 1.221 1450 ---- ---- ---- ---- 1.251 -.004 1.255 1475 ---- ---- ---- ---- 1.285 -.004 1.289 1500 ---- ---- ---- ---- 1.320 -.004 1.324 1525 ---- ---- ---- ---- 1.354 -.005 1.359 1550 ---- ---- ---- ---- 1.389 -.005 1.394 1575 ---- ---- ---- ---- 1.424 -.005 1.429 1600 ---- ---- ---- ---- 1.459 -.005 1.464 1625 ---- ---- ---- ---- 1.495 -.005 1.500 1650 ---- ---- ---- ---- 1.531 -.005 1.536 1675 ---- ---- ---- ---- 1.568 -.005 1.573 1700 ---- ---- ---- ---- 1.606 -.006 1.612 1725 ---- ---- ---- ---- 1.646 -.005 1.651 1750 ---- ---- ---- ---- 1.687 -.005 1.692 1775 ---- ---- ---- ---- 1.729 -.006 1.735 1800 ---- ---- ---- ---- 1.774 -.006 1.780 1825 ---- ---- ---- ---- 1.821 -.006 1.827 1850 ---- ---- ---- ---- 1.870 -.006 1.876 1875 ---- ---- ---- ---- 1.922 -.006 1.928 1900 ---- ---- ---- ---- 1.976 -.007 1.983 1925 ---- ---- ---- ---- 2.033 -.007 2.040 1950 ---- ---- ---- ---- 2.093 -.007 2.100 1975 ---- ---- ---- ---- 2.156 -.007 2.163 2000 ---- ---- ---- ---- 2.222 -.007 2.229 2025 ---- ---- ---- ---- 2.290 -.007 2.297 2050 ---- ---- ---- ---- 2.361 -.008 2.369 2075 ---- ---- ---- ---- 2.435 -.008 2.443 2100 ---- ---- ---- ---- 2.512 -.008 2.520 2125 ---- ---- ---- ---- 2.592 -.009 2.601 2150 ---- ---- ---- ---- 2.675 -.009 2.684 2175 ---- ---- ---- ---- 2.762 -.008 2.770 2200 ---- ---- ---- ---- 2.851 -.009 2.860 2225 ---- ---- ---- ---- 2.944 -.009 2.953 2250 ---- ---- ---- ---- 3.040 -.010 3.050 2275 ---- ---- ---- ---- 3.140 -.010 3.150 2300 ---- ---- ---- ---- 3.244 -.010 3.254 2325 ---- ---- ---- ---- 3.351 -.011 3.362 2350 ---- ---- ---- ---- 3.463 -.010 3.473 2375 ---- ---- ---- ---- 3.578 -.011 3.589 2400 ---- ---- ---- ---- 3.698 -.011 3.709 2425 ---- ---- ---- ---- 3.822 -.011 3.833 2450 ---- ---- ---- ---- 3.950 -.011 3.961 2475 ---- ---- ---- ---- 4.082 -.011 4.093 2500 ---- ---- ---- ---- 4.218 -.011 4.229 2525 ---- ---- ---- ---- 4.357 -.013 4.370 2550 ---- ---- ---- ---- 4.501 -.013 4.514 2575 ---- ---- ---- ---- 4.649 -.012 4.661 2600 ---- ---- ---- ---- 4.800 -.013 4.813 2625 ---- ---- ---- ---- 4.955 -.013 4.968 2650 ---- ---- ---- ---- 5.114 -.013 5.127 2675 ---- ---- ---- ---- 5.276 -.014 5.290 2700 ---- ---- ---- ---- 5.441 -.014 5.455 2725 ---- ---- ---- ---- 5.610 -.014 5.624 2750 ---- ---- ---- ---- 5.782 -.014 5.796 2775 ---- ---- ---- ---- 5.956 -.015 5.971 2800 ---- ---- ---- ---- 6.134 -.015 6.149 2825 ---- ---- ---- ---- 6.314 -.015 6.329 2850 ---- ---- ---- ---- 6.496 -.016 6.512 2875 ---- ---- ---- ---- 6.681 -.016 6.697 2900 ---- ---- ---- ---- 6.868 -.016 6.884 2925 ---- ---- ---- ---- 7.057 -.016 7.073 2950 ---- ---- ---- ---- 7.247 -.017 7.264 2975 ---- ---- ---- ---- 7.440 -.016 7.456 3000 ---- ---- ---- ---- 7.633 -.018 7.651 3025 ---- ---- ---- ---- 7.829 -.017 7.846 3050 ---- ---- ---- ---- 8.026 -.017 8.043 3075 ---- ---- ---- ---- 8.224 -.018 8.242 3100 ---- ---- ---- ---- 8.424 -.018 8.442 3125 ---- ---- ---- ---- 8.624 -.019 8.643 3150 ---- ---- ---- ---- 8.826 -.019 8.845 3175 ---- ---- ---- ---- 9.029 -.019 9.048 3200 ---- ---- ---- ---- 9.233 -.019 9.252 3225 ---- ---- ---- ---- 9.438 -.019 9.457 3250 ---- ---- ---- ---- 9.643 -.020 9.663 3275 ---- ---- ---- ---- 9.850 -.019 9.869 3300 ---- ---- ---- ---- 10.057 -.019 10.076 3325 ---- ---- ---- ---- 10.265 -.020 10.285 3350 ---- ---- ---- ---- 10.473 -.020 10.493 3375 ---- ---- ---- ---- 10.682 -.021 10.703 3400 ---- ---- ---- ---- 10.892 -.021 10.913 3425 ---- ---- ---- ---- 11.103 -.021 11.124 3450 ---- ---- ---- ---- 11.314 -.021 11.335 3475 ---- ---- ---- ---- 11.526 -.021 11.547 3500 ---- ---- ---- ---- 11.738 -.021 11.759 3525 ---- ---- ---- ---- 11.951 -.021 11.972 3550 ---- ---- ---- ---- 12.164 -.022 12.186 3575 ---- ---- ---- ---- 12.378 -.022 12.400 3600 ---- ---- ---- ---- 12.593 -.022 12.615 3625 ---- ---- ---- ---- 12.808 -.022 12.830 3650 ---- ---- ---- ---- 13.023 -.023 13.046 3675 ---- ---- ---- ---- 13.240 -.022 13.262 3700 ---- ---- ---- ---- 13.457 -.023 13.480 3725 ---- ---- ---- ---- 13.674 -.023 13.697 3750 ---- ---- ---- ---- 13.892 -.024 13.916 3775 ---- ---- ---- ---- 14.111 -.024 14.135 3800 ---- ---- ---- ---- 14.331 -.023 14.354 3825 ---- ---- ---- ---- 14.551 -.024 14.575 3850 ---- ---- ---- ---- 14.772 -.024 14.796 3875 ---- ---- ---- ---- 14.993 -.024 15.017 3900 ---- ---- ---- ---- 15.215 -.024 15.239 3925 ---- ---- ---- ---- 15.437 -.025 15.462 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.216 -.004 1.220 1325 ---- ---- ---- ---- 1.251 -.005 1.256 1350 ---- ---- ---- ---- 1.288 -.004 1.292 1375 ---- ---- ---- ---- 1.324 -.004 1.328 1400 ---- ---- ---- ---- 1.360 -.005 1.365 1425 ---- ---- ---- ---- 1.396 -.005 1.401 1450 ---- ---- ---- ---- 1.433 -.005 1.438 1475 ---- ---- ---- ---- 1.469 -.005 1.474 1500 ---- ---- ---- ---- 1.506 -.005 1.511 1525 ---- ---- ---- ---- 1.543 -.005 1.548 1550 ---- ---- ---- ---- 1.579 -.006 1.585 1575 ---- ---- ---- ---- 1.616 -.006 1.622 1600 ---- ---- ---- ---- 1.653 -.006 1.659 1625 ---- ---- ---- ---- 1.690 -.006 1.696 1650 ---- ---- ---- ---- 1.728 -.006 1.734 1675 ---- ---- ---- ---- 1.766 -.006 1.772 1700 ---- ---- ---- ---- 1.805 -.006 1.811 1725 ---- ---- ---- ---- 1.845 -.006 1.851 1750 ---- ---- ---- ---- 1.886 -.007 1.893 1775 ---- ---- ---- ---- 1.929 -.007 1.936 1800 ---- ---- ---- ---- 1.974 -.006 1.980 1825 ---- ---- ---- ---- 2.020 -.007 2.027 1850 ---- ---- ---- ---- 2.069 -.007 2.076 1875 ---- ---- ---- ---- 2.120 -.007 2.127 1900 ---- ---- ---- ---- 2.174 -.008 2.182 1925 ---- ---- ---- ---- 2.231 -.007 2.238 1950 ---- ---- ---- ---- 2.290 -.008 2.298 1975 ---- ---- ---- ---- 2.353 -.008 2.361 2000 ---- ---- ---- ---- 2.418 -.008 2.426 2025 ---- ---- ---- ---- 2.486 -.008 2.494 2050 ---- ---- ---- ---- 2.556 -.009 2.565 2075 ---- ---- ---- ---- 2.630 -.009 2.639 2100 ---- ---- ---- ---- 2.707 -.009 2.716 2125 ---- ---- ---- ---- 2.786 -.009 2.795 2150 ---- ---- ---- ---- 2.869 -.009 2.878 2175 ---- ---- ---- ---- 2.954 -.010 2.964 2200 ---- ---- ---- ---- 3.043 -.010 3.053 2225 ---- ---- ---- ---- 3.135 -.010 3.145 2250 ---- ---- ---- ---- 3.231 -.010 3.241 2275 ---- ---- ---- ---- 3.330 -.010 3.340 2300 ---- ---- ---- ---- 3.432 -.011 3.443 2325 ---- ---- ---- ---- 3.538 -.011 3.549 2350 ---- ---- ---- ---- 3.649 -.011 3.660 2375 ---- ---- ---- ---- 3.763 -.011 3.774 2400 ---- ---- ---- ---- 3.881 -.012 3.893 2425 ---- ---- ---- ---- 4.003 -.012 4.015 2450 ---- ---- ---- ---- 4.129 -.013 4.142 2475 ---- ---- ---- ---- 4.260 -.012 4.272 2500 ---- ---- ---- ---- 4.394 -.013 4.407 2525 ---- ---- ---- ---- 4.533 -.013 4.546 2550 ---- ---- ---- ---- 4.675 -.014 4.689 2575 ---- ---- ---- ---- 4.822 -.013 4.835 2600 ---- ---- ---- ---- 4.972 -.014 4.986 2625 ---- ---- ---- ---- 5.126 -.014 5.140 2650 ---- ---- ---- ---- 5.283 -.015 5.298 2675 ---- ---- ---- ---- 5.444 -.015 5.459 2700 ---- ---- ---- ---- 5.609 -.015 5.624 2725 ---- ---- ---- ---- 5.777 -.015 5.792 2750 ---- ---- ---- ---- 5.948 -.016 5.964 2775 ---- ---- ---- ---- 6.122 -.016 6.138 2800 ---- ---- ---- ---- 6.299 -.017 6.316 2825 ---- ---- ---- ---- 6.479 -.017 6.496 2850 ---- ---- ---- ---- 6.661 -.017 6.678 2875 ---- ---- ---- ---- 6.846 -.017 6.863 2900 ---- ---- ---- ---- 7.033 -.018 7.051 2925 ---- ---- ---- ---- 7.222 -.018 7.240 2950 ---- ---- ---- ---- 7.413 -.018 7.431 2975 ---- ---- ---- ---- 7.605 -.019 7.624 3000 ---- ---- ---- ---- 7.799 -.019 7.818 3025 ---- ---- ---- ---- 7.995 -.019 8.014 3050 ---- ---- ---- ---- 8.192 -.019 8.211 3075 ---- ---- ---- ---- 8.391 -.019 8.410 3100 ---- ---- ---- ---- 8.590 -.020 8.610 3125 ---- ---- ---- ---- 8.792 -.020 8.812 3150 ---- ---- ---- ---- 8.994 -.020 9.014 3175 ---- ---- ---- ---- 9.198 -.020 9.218 3200 ---- ---- ---- ---- 9.403 -.021 9.424 3225 ---- ---- ---- ---- 9.609 -.021 9.630 3250 ---- ---- ---- ---- 9.816 -.021 9.837 3275 ---- ---- ---- ---- 10.024 -.021 10.045 3300 ---- ---- ---- ---- 10.232 -.022 10.254 3325 ---- ---- ---- ---- 10.442 -.022 10.464 3350 ---- ---- ---- ---- 10.652 -.022 10.674 3375 ---- ---- ---- ---- 10.862 -.022 10.884 3400 ---- ---- ---- ---- 11.073 -.022 11.095 3425 ---- ---- ---- ---- 11.283 -.023 11.306 3450 ---- ---- ---- ---- 11.494 -.023 11.517 3475 ---- ---- ---- ---- 11.705 -.023 11.728 3500 ---- ---- ---- ---- 11.915 -.024 11.939 3525 ---- ---- ---- ---- 12.125 -.024 12.149 3550 ---- ---- ---- ---- 12.335 -.024 12.359 3575 ---- ---- ---- ---- 12.545 -.024 12.569 3600 ---- ---- ---- ---- 12.755 -.024 12.779 3625 ---- ---- ---- ---- 12.964 -.025 12.989 3650 ---- ---- ---- ---- 13.174 -.025 13.199 3675 ---- ---- ---- ---- 13.384 -.025 13.409 3700 ---- ---- ---- ---- 13.595 -.025 13.620 3725 ---- ---- ---- ---- 13.805 -.026 13.831 3750 ---- ---- ---- ---- 14.017 -.025 14.042 3775 ---- ---- ---- ---- 14.228 -.026 14.254 3800 ---- ---- ---- ---- 14.441 -.026 14.467 3825 ---- ---- ---- ---- 14.654 -.026 14.680 3850 ---- ---- ---- ---- 14.868 -.026 14.894 3875 ---- ---- ---- ---- 15.082 -.027 15.109 3900 ---- ---- ---- ---- 15.297 -.027 15.324 3925 ---- ---- ---- ---- 15.513 -.027 15.540 SO JUL28 Silver Option PUT 1700 ---- ---- ---- ---- 1.956 -.007 1.963 1725 ---- ---- ---- ---- 2.011 -.007 2.018 1750 ---- ---- ---- ---- 2.066 -.007 2.073 1775 ---- ---- ---- ---- 2.122 -.007 2.129 1800 ---- ---- ---- ---- 2.178 -.008 2.186 1825 ---- ---- ---- ---- 2.236 -.008 2.244 1850 ---- ---- ---- ---- 2.293 -.009 2.302 1875 ---- ---- ---- ---- 2.352 -.008 2.360 1900 ---- ---- ---- ---- 2.411 -.009 2.420 1925 ---- ---- ---- ---- 2.472 -.008 2.480 1950 ---- ---- ---- ---- 2.533 -.009 2.542 1975 ---- ---- ---- ---- 2.596 -.010 2.606 2000 ---- ---- ---- ---- 2.661 -.010 2.671 2025 ---- ---- ---- ---- 2.728 -.010 2.738 2050 ---- ---- ---- ---- 2.798 -.010 2.808 2075 ---- ---- ---- ---- 2.870 -.010 2.880 2100 ---- ---- ---- ---- 2.945 -.010 2.955 2125 ---- ---- ---- ---- 3.023 -.010 3.033 2150 ---- ---- ---- ---- 3.105 -.010 3.115 2175 ---- ---- ---- ---- 3.190 -.011 3.201 2200 ---- ---- ---- ---- 3.279 -.011 3.290 2225 ---- ---- ---- ---- 3.372 -.011 3.383 2250 ---- ---- ---- ---- 3.468 -.012 3.480 2275 ---- ---- ---- ---- 3.568 -.012 3.580 2300 ---- ---- ---- ---- 3.673 -.012 3.685 2325 ---- ---- ---- ---- 3.781 -.012 3.793 2350 ---- ---- ---- ---- 3.893 -.013 3.906 2375 ---- ---- ---- ---- 4.009 -.013 4.022 2400 ---- ---- ---- ---- 4.129 -.013 4.142 2425 ---- ---- ---- ---- 4.252 -.014 4.266 2450 ---- ---- ---- ---- 4.380 -.014 4.394 2475 ---- ---- ---- ---- 4.512 -.014 4.526 2500 ---- ---- ---- ---- 4.648 -.014 4.662 2525 ---- ---- ---- ---- 4.787 -.015 4.802 2550 ---- ---- ---- ---- 4.931 -.015 4.946 2575 ---- ---- ---- ---- 5.078 -.016 5.094 2600 ---- ---- ---- ---- 5.229 -.016 5.245 2625 ---- ---- ---- ---- 5.384 -.016 5.400 2650 ---- ---- ---- ---- 5.542 -.017 5.559 2675 ---- ---- ---- ---- 5.704 -.017 5.721 2700 ---- ---- ---- ---- 5.870 -.017 5.887 2725 ---- ---- ---- ---- 6.039 -.018 6.057 2750 ---- ---- ---- ---- 6.211 -.018 6.229 2775 ---- ---- ---- ---- 6.387 -.018 6.405 2800 ---- ---- ---- ---- 6.565 -.019 6.584 2825 ---- ---- ---- ---- 6.746 -.019 6.765 2850 ---- ---- ---- ---- 6.929 -.020 6.949 2875 ---- ---- ---- ---- 7.115 -.020 7.135 2900 ---- ---- ---- ---- 7.303 -.020 7.323 2925 ---- ---- ---- ---- 7.494 -.020 7.514 2950 ---- ---- ---- ---- 7.685 -.021 7.706 2975 ---- ---- ---- ---- 7.879 -.021 7.900 3000 ---- ---- ---- ---- 8.074 -.021 8.095 3025 ---- ---- ---- ---- 8.271 -.021 8.292 3050 ---- ---- ---- ---- 8.469 -.022 8.491 3075 ---- ---- ---- ---- 8.668 -.022 8.690 3100 ---- ---- ---- ---- 8.869 -.023 8.892 3125 ---- ---- ---- ---- 9.071 -.023 9.094 3150 ---- ---- ---- ---- 9.275 -.023 9.298 3175 ---- ---- ---- ---- 9.479 -.024 9.503 3200 ---- ---- ---- ---- 9.685 -.024 9.709 3225 ---- ---- ---- ---- 9.892 -.024 9.916 3250 ---- ---- ---- ---- 10.099 -.025 10.124 3275 ---- ---- ---- ---- 10.308 -.025 10.333 3300 ---- ---- ---- ---- 10.517 -.025 10.542 3325 ---- ---- ---- ---- 10.727 -.026 10.753 3350 ---- ---- ---- ---- 10.938 -.025 10.963 3375 ---- ---- ---- ---- 11.149 -.025 11.174 3400 ---- ---- ---- ---- 11.360 -.026 11.386 3425 ---- ---- ---- ---- 11.571 -.026 11.597 3450 ---- ---- ---- ---- 11.782 -.027 11.809 3475 ---- ---- ---- ---- 11.993 -.027 12.020 3500 ---- ---- ---- ---- 12.204 -.027 12.231 3525 ---- ---- ---- ---- 12.414 -.027 12.441 3550 ---- ---- ---- ---- 12.624 -.028 12.652 3575 ---- ---- ---- ---- 12.834 -.028 12.862 3600 ---- ---- ---- ---- 13.044 -.028 13.072 3625 ---- ---- ---- ---- 13.253 -.028 13.281 3650 ---- ---- ---- ---- 13.463 -.028 13.491 3675 ---- ---- ---- ---- 13.673 -.028 13.701 3700 ---- ---- ---- ---- 13.883 -.029 13.912 3725 ---- ---- ---- ---- 14.093 -.029 14.122 3750 ---- ---- ---- ---- 14.304 -.029 14.333 3775 ---- ---- ---- ---- 14.516 -.029 14.545 3800 ---- ---- ---- ---- 14.728 -.029 14.757 3825 ---- ---- ---- ---- 14.940 -.030 14.970 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- 5.175A 5.175A 5.466 +.018 5.448 1850 ---- ---- 4.925A 4.925A 5.216 +.018 5.198 1875 ---- ---- 4.675A 4.675A 4.966 +.018 4.948 1900 ---- ---- 4.425A 4.425A 4.716 +.018 4.698 1925 ---- ---- 4.175A 4.175A 4.466 +.018 4.448 1950 ---- ---- 3.925A 3.925A 4.216 +.018 4.198 1975 ---- ---- 3.675A 3.675A 3.966 +.018 3.948 2000 ---- ---- 3.425A 3.425A 3.716 +.018 3.698 2025 ---- ---- 3.175A 3.175A 3.466 +.018 3.448 2050 ---- ---- 2.925A 2.925A 3.216 +.018 3.198 2075 ---- ---- 2.675A 2.675A 2.966 +.018 2.948 2100 ---- ---- 2.425A 2.425A 2.716 +.018 2.698 2125 ---- ---- 2.175A 2.175A 2.466 +.018 2.448 2150 ---- ---- 1.925A 1.925A 2.216 +.018 2.198 2175 ---- ---- 1.675A 1.675A 1.966 +.018 1.948 2200 ---- 1.734B 1.425A 1.425A 1.716 +.018 1.698 2225 ---- 1.484B 1.175A 1.175A 1.466 +.018 1.448 2230 ---- 1.435B 1.125A 1.125A 1.416 +.018 1.398 2235 ---- 1.385B 1.075A 1.075A 1.366 +.018 1.348 2240 ---- 1.335B 1.025A 1.025A 1.316 +.018 1.298 2245 ---- 1.285B .975A .975A 1.266 +.018 1.248 2250 ---- 1.235B .925A .925A 1.216 +.018 1.198 2255 ---- 1.185B .876A .876A 1.166 +.018 1.148 2260 ---- 1.135B .826A .826A 1.116 +.018 1.098 2265 ---- 1.085B .776A .776A 1.066 +.017 1.049 2270 .856 1.035B .727A .727A 1.016 +.017 3 .999 2 2275 .758 1.134B .677A .677A .966 +.016 3 .950 1 2280 ---- 1.040B .628A .628A .916 +.016 .900 3 1 2285 ---- 1.006B .579A .579A .866 +.015 .851 3 2290 ---- .984B .531A .531A .816 +.014 .802 3 2295 ---- .934B .483A .483A .766 +.013 .753 2300 ---- .884B .436A .436A .716 +.011 .705 2305 ---- .834B .389A .389A .666 +.009 .657 2310 ---- .784B .344A .344A .616 +.007 .609 2315 ---- .734B .301A .301A .566 +.004 .562 2320 ---- .684B .261A .261A .516 .000 .516 1 1 2325 .429 .634B .224A .542B .466 -.005 9 .471 1 1 2330 .329 .586B .189A .586B .416 -.011 1 .427 1 1 2335 ---- .536B .158A .536B .366 -.019 .385 1 1 2340 ---- .486B .129A .486B .316 -.028 .344 1 1 2345 .122 .435B .103A .195A .266 -.040 2 .306 1 2350 .281 .387B .082A .150A .216 -.054 15 .270 2 2 2355 .141 .339B .064A .226B .166 -.071 6 .237 2360 .103 .294B .049A .158B .116 -.090 26 .206 49 45 2365 ---- .249B .038A .249B .066 -.112 .178 1 1 2370 .039 .205B .020A .087B .016 -.136 20 .152 6 2 2375 .055 .165B .005 .005 .000 -.129 45 .129 20 19 2380 .020 .132B .005A .005A .000 -.108 37 .108 65 56 2385 ---- .102B .004A .102B .000 -.090 .090 3 2390 .020 .077B .005A .005A .000 -.074 44 .074 61 39 2395 .020 .062B .005A .005A .000 -.061 65 .061 9 2400 .020 .051B .001 .002 .000 -.050 26 .050 106 68 2405 .020 .025 .004A .004A .000 -.041 4 .041 1 2410 .020 .020 .004A .004A .000 -.033 21 .033 21 2415 .016 .016 .004A .004A .000 -.028 3 .028 51 17 2420 ---- ---- .003A .003A .000 -.023 .023 22 2425 ---- ---- .003A .003A .000 -.019 .019 1 2 2430 ---- ---- .003A .003A .000 -.017 .017 30 2435 ---- ---- .003A .003A .000 -.014 2 .014 4 2440 ---- ---- .003A .003A .000 -.012 .012 4 14 2445 ---- ---- .003A .003A .000 -.010 .010 3 2450 .004 .004 .003A .003A .000 -.008 2 .008 21 71 2455 ---- ---- .003A .003A .000 -.007 .007 18 12 2460 ---- ---- .003A .003A .000 -.006 .006 6 2465 ---- ---- .003A .003A .000 -.005 .005 9 2470 ---- ---- .003A .003A .000 -.004 .004 9 2475 ---- ---- .003A .003A .000 -.004 1 .004 5 47 2480 ---- ---- .003A .003A .000 -.004 .004 18 2485 ---- ---- .002A .002A .000 -.004 .004 20 2490 ---- ---- .002A .002A .000 -.003 .003 22 2495 ---- ---- .002A .002A .000 -.003 .003 2500 .002 .002 .002 .002 .000 -.003 1 .003 13 104 2505 ---- ---- .002A .002A .000 -.003 .003 7 2510 ---- ---- .002A .002A .000 -.003 .003 7 2515 ---- ---- .002A .002A .000 -.003 .003 7 2520 ---- ---- .002A .002A .000 -.003 .003 6 2525 ---- ---- .002A .002A .000 -.003 .003 49 2530 ---- ---- .002A .002A .000 -.003 .003 53 2535 ---- ---- .001A .001A .000 -.003 .003 5 2540 ---- ---- .001A .001A .000 -.003 .003 100 2545 ---- ---- .001A .001A .000 -.003 .003 2 2550 .001 .001 .001 .001 .000 -.002 1 .002 109 2555 ---- ---- .001A .001A .000 -.002 .002 2 2560 ---- ---- .001A .001A .000 -.002 .002 5 2565 ---- ---- .001A .001A .000 -.002 .002 2570 ---- ---- .001A .001A .000 -.002 .002 2575 ---- ---- .001A .001A .000 -.002 .002 14 2580 ---- ---- .001A .001A .000 -.002 .002 2585 ---- ---- .001A .001A .000 -.002 .002 2590 ---- ---- .001A .001A .000 -.002 .002 12 2595 ---- ---- .001A .001A .000 -.002 .002 16 2600 ---- ---- ---- ---- .000 -.001 .001 62 2605 ---- ---- ---- ---- .000 -.001 .001 4 2610 ---- ---- ---- ---- .000 -.001 .001 2615 ---- ---- ---- ---- .000 -.001 .001 5 2620 ---- ---- ---- ---- .000 -.001 .001 31 2625 ---- ---- ---- ---- .000 -.001 .001 25 2630 ---- ---- ---- ---- .000 -.001 .001 14 2635 ---- ---- ---- ---- .000 -.001 .001 12 2640 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 20 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 16 2725 ---- ---- ---- ---- .000 -.001 .001 1 2750 ---- ---- ---- ---- .000 -.001 .001 21 2775 ---- ---- ---- ---- .000 -.001 .001 35 2800 ---- ---- ---- ---- .000 -.001 .001 18 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 1 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 5 3000 ---- ---- ---- ---- .000 -.001 .001 11 3025 ---- ---- ---- ---- .000 -.001 .001 3 3050 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options PUT 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 3 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 8 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 4 2250 ---- ---- ---- ---- .000 -.001 .001 16 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.002 .002 4 2270 ---- ---- ---- ---- .000 -.002 .002 16 2275 ---- ---- ---- ---- .000 -.003 .003 7 2280 ---- ---- ---- ---- .000 -.003 .003 10 10 2285 ---- ---- .003A .003A .000 -.004 .004 3 2290 ---- .006B .003A .006B .000 -.005 .005 7 2295 ---- .009B .003A .009B .000 -.006 .006 2300 .015 .015 .003A .003A .000 -.008 2 .008 25 29 2305 ---- .018B .003A .018B .000 -.010 .010 1 12 2310 ---- .026B .003A .026B .000 -.012 .012 8 8 2315 ---- .035B .003A .035B .000 -.015 .015 2320 .010 .047B .003A .003A .000 -.019 23 .019 26 24 2325 .020 .060B .003 .003 .000 -.024 2 .024 1 13 2330 .014 .077B .003A .003A .000 -.030 5 .030 20 25 2335 .058 .096B .003A .003A .000 -.038 119 .038 30 20 2340 .118 .120B .003A .003A .000 -.047 226 .047 51 43 2345 .100 .143B .004A .127B .000 -.059 6 .059 22 10 2350 .093 .175 .005A .005A .000 -.073 361 .073 248 228 2355 ---- .197B .005A .005A .000 -.090 6 .090 6 7 2360 .159 .232B .006A .038B .000 -.109 166 .109 64 61 2365 .047 .268B .005A .059B .000 -.131 19 .131 2370 .089 .307B .001A .001A .000 -.155 41 .155 5 2375 .240 .349B .027A .027A .034 -.148 26 .182 5 23 2380 .074 .391B .056A .175B .084 -.127 65 .211 119 65 2385 .170 .436B .078A .092A .134 -.109 1 .243 2390 .192 .484B .102A .135A .184 -.093 1 .277 1 12 2395 .303 .532B .129A .318B .234 -.080 2 .314 3 2400 .348 .580B .162A .285A .284 -.069 3 .353 9 139 2405 .269 .629B .201A .201A .334 -.060 1 .394 27 2410 ---- .678B .240A .678B .384 -.052 .436 7 88 2415 .612 .728B .285A .480B .434 -.047 6 .481 1 6 2420 .524 .777B .330A .413A .484 -.042 3 .526 8 37 2425 ---- .827B .378A .827B .534 -.038 .572 12 23 2430 ---- .876B .426A .876B .584 -.036 .620 2 2435 ---- .926B .474A .926B .634 -.033 .667 1 2440 ---- .976B .522A .976B .684 -.031 .715 24 2445 ---- 1.026B .570A 1.026B .734 -.029 .763 2450 ---- 1.076B .620A 1.076B .784 -.027 1 .811 25 2455 ---- 1.126B .670A 1.126B .834 -.026 .860 1 2460 ---- 1.176B .718A 1.176B .884 -.025 .909 4 2465 ---- 1.226B .768A 1.226B .934 -.024 1 .958 3 2470 ---- 1.276B .818A 1.276B .984 -.023 1.007 3 2475 ---- 1.326B .868A 1.326B 1.034 -.023 1.057 2 22 2480 ---- 1.376B .918A 1.376B 1.084 -.023 1.107 2485 1.157 1.426B .968A 1.157 1.134 -.023 1 1.157 1 2490 ---- 1.475B 1.018A 1.475B 1.184 -.022 1.206 2 2 2495 ---- 1.525B 1.068A 1.525B 1.234 -.022 1.256 3 2500 ---- 1.575B 1.116A 1.575B 1.284 -.022 1.306 5 4 2505 ---- 1.625B 1.166A 1.625B 1.334 -.022 1.356 2 2510 ---- 1.675B 1.216A 1.675B 1.384 -.022 1.406 2 2515 ---- 1.725B 1.266A 1.725B 1.434 -.022 1.456 1 2520 ---- 1.775B 1.316A 1.775B 1.484 -.022 1.506 3 2525 ---- 1.825B 1.366A 1.825B 1.534 -.022 1.556 8 2530 ---- 1.875B 1.416A 1.875B 1.584 -.022 1.606 2535 ---- 1.925B 1.466A 1.925B 1.634 -.022 1.656 3 2540 ---- 1.975B 1.516A 1.975B 1.684 -.022 1.706 3 2545 ---- 2.025B 1.566A 2.025B 1.734 -.022 1.756 3 2550 ---- 2.076B 1.616A 2.076B 1.784 -.021 1.805 2555 ---- 2.126B 1.754A 2.126B 1.834 -.021 1.855 2560 ---- 2.176B 1.804A 2.176B 1.884 -.021 1.905 2565 ---- 2.226B 1.864A 2.226B 1.934 -.021 1.955 2570 ---- 2.276B 1.968A 2.276B 1.984 -.021 2.005 1 2575 ---- 2.326B 1.866A 2.326B 2.034 -.021 2.055 2 2580 ---- 2.376B 2.067A 2.376B 2.084 -.021 2.105 2 2585 ---- 2.426B 2.117A 2.426B 2.134 -.021 2.155 2590 ---- 2.476B 2.167A 2.476B 2.184 -.021 2.205 2595 ---- 2.526B 2.217A 2.526B 2.234 -.021 2.255 2600 ---- 2.576B 2.213A 2.576B 2.284 -.020 2.304 2605 ---- 2.626B 2.317A 2.626B 2.334 -.020 2.354 2610 ---- 2.675B 2.367A 2.675B 2.384 -.020 2.404 2615 ---- 2.725B 2.417A 2.725B 2.434 -.020 2.454 1 2620 ---- 2.775B 2.467A 2.775B 2.484 -.020 2.504 2625 ---- 2.825B 2.517A 2.825B 2.534 -.020 2.554 2630 ---- 2.875B 2.567A 2.875B 2.584 -.020 2.604 2635 ---- 2.925B 2.617A 2.925B 2.634 -.020 2.654 2640 ---- 2.975B 2.667A 2.975B 2.684 -.020 2.704 2650 ---- 3.075B 2.767A 3.075B 2.784 -.020 2.804 3 2675 ---- 3.325B 3.016A 3.325B 3.034 -.020 3.054 2700 ---- 3.575B 3.266A 3.575B 3.284 -.020 3.304 1 2725 ---- 3.825B 3.516A 3.825B 3.534 -.020 3.554 2750 ---- 4.075B ---- 4.075B 3.784 -.020 3.804 2775 ---- 4.325B ---- 4.325B 4.034 -.020 4.054 2800 ---- 4.575B ---- 4.575B 4.284 -.020 4.304 2825 ---- 4.825B ---- 4.825B 4.534 -.020 4.554 2850 ---- 5.075B ---- 5.075B 4.784 -.020 4.804 2875 ---- 5.325B ---- 5.325B 5.034 -.020 5.054 2900 ---- 5.575B ---- 5.575B 5.284 -.020 5.304 2925 ---- 5.825B ---- 5.825B 5.534 -.020 5.554 2950 ---- 6.075B ---- 6.075B 5.784 -.020 5.804 2975 ---- 6.325B ---- 6.325B 6.034 -.020 6.054 3000 ---- 6.575B ---- 6.575B 6.284 -.020 6.304 3025 ---- 6.825B ---- 6.825B 6.534 -.020 6.554 3050 ---- 7.075B ---- 7.075B 6.784 -.020 6.804 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 1875 ---- ---- ---- ---- 4.966 +.019 4.947 1900 ---- ---- ---- ---- 4.716 +.019 4.697 1925 ---- ---- ---- ---- 4.466 +.019 4.447 1950 ---- ---- ---- ---- 4.216 +.019 4.197 1975 ---- ---- ---- ---- 3.966 +.019 3.947 2000 ---- ---- 3.429A 3.429A 3.716 +.019 3.697 2025 ---- 3.484B 3.177A 3.177A 3.466 +.019 3.447 2050 ---- 3.384B 2.928A 2.928A 3.216 +.019 3.197 2075 ---- 3.134B 2.679A 2.679A 2.966 +.018 2.948 2100 ---- 2.884B 2.430A 2.430A 2.716 +.017 2.699 2125 ---- 2.636B 2.182A 2.182A 2.467 +.017 2.450 2150 ---- 2.386B 1.935A 1.935A 2.219 +.016 2.203 2175 ---- 2.136B 1.689A 1.689A 1.972 +.016 1.956 2200 ---- 1.890B 1.446A 1.446A 1.726 +.015 1.711 2225 ---- 1.644B 1.208A 1.208A 1.480 +.010 1.470 2250 ---- 1.401B .979A 1.401B 1.238 +.005 1.233 2270 ---- ---- ---- .807A 1.049 ---- ---- 2275 ---- 1.161B .766A 1.161B 1.003 -.003 1.006 2280 ---- ---- ---- .726A .957 ---- ---- 2285 ---- 1.068B .688A 1.068B .912 -.007 .919 2290 ---- 1.023B .650A 1.023B .868 -.009 .877 2295 ---- .978B .613A .978B .825 -.010 .835 2300 .928 .933B .578A .723A .783 -.011 1 .794 2305 ---- .891B .543A .891B .741 -.013 .754 2310 .703 .848B .510A .848B .700 -.015 7 .715 2315 ---- .804B .478A .804B .661 -.016 .677 2320 .605 .764B .448A .587A .622 -.018 1 .640 2325 ---- .724B .418A .724B .585 -.019 .604 2330 .584 .684B .390A .501A .548 -.022 2 .570 2335 ---- .644B .362A .644B .513 -.023 .536 2340 ---- .609B .338A .608B .479 -.025 .504 2345 ---- .572B .312A .572B .446 -.027 .473 2350 ---- .537B .290A .536B .414 -.029 .443 2355 ---- .501B .268A .500B .384 -.030 .414 2360 ---- .469B .247A .468B .355 -.032 .387 1 1 2365 ---- .437B .228A .437B .328 -.033 .361 2370 ---- .409B .210A .408B .302 -.034 .336 2375 .282 .381B .193A .309B .277 -.035 34 .312 1 1 2380 .295 .352B .177A .276B .254 -.036 12 .290 2385 ---- .326B .163A .163A .232 -.037 .269 2390 ---- .301B .146A .301B .212 -.037 .249 1 2395 ---- .278B .134A .134A .194 -.037 .231 2400 .246 .257B .123A .178B .176 -.037 24 .213 2405 ---- .237B .112A .112A .161 -.036 .197 2410 .139 .217B .103A .146B .146 -.036 1 .182 2 2 2415 ---- .200B .095A .095A .132 -.036 .168 1 2420 ---- .183B .086A .086A .120 -.034 .154 2425 .143 .168B .081A .102A .109 -.033 23 .142 103 103 2430 .108 .154B .074A .154B .099 -.032 1 .131 1 2435 ---- .141B .068A .141B .089 -.031 .120 1 3 2440 .081 .129B .064A .076A .081 -.030 2 .111 2445 .072 .118B .059A .059A .073 -.029 10 .102 10 10 2450 .066 .108B .054A .108B .066 -.028 64 .094 3 14 2455 ---- .098B .051A .098B .060 -.026 .086 1 2460 .055 .090B .048A .052A .055 -.025 17 .080 2 2465 ---- .082B .044A .044A .050 -.024 .074 10 4 2470 ---- .075B .040A .040A .046 -.022 .068 6 2475 ---- .069B .039A .039A .042 -.021 .063 19 2480 ---- .063B .036A .036A .038 -.020 .058 1 2485 ---- .057B .034A .034A .035 -.019 .054 2 2490 ---- .053B .031A .031A .032 -.018 .050 3 2495 ---- .048B .029A .029A .030 -.017 .047 2500 .040 .044B .028A .044B .027 -.016 8 .043 2 19 2505 ---- .041B .026A .026A .025 -.015 .040 7 6 2510 ---- ---- .024A .024A .023 -.015 .038 4 2515 .021 .021 .020 .020 .021 -.014 5 .035 2520 ---- ---- .020A .020A .019 -.014 .033 23 2525 ---- ---- .020A .020A .018 -.013 .031 10 2530 ---- ---- .019A .019A .016 -.013 .029 12 2535 ---- ---- .018A .018A .015 -.012 .027 12 2540 ---- ---- .018A .018A .014 -.012 .026 17 90 2545 ---- ---- .016A .016A .013 -.011 .024 2 2550 .025 .025 .014 .014 .012 -.011 53 .023 4 2555 ---- ---- .016A .016A .011 -.011 .022 2560 ---- ---- .015A .015A .011 -.010 .021 5 2565 .015 .015 .015 .015 .010 -.010 1 .020 2570 ---- ---- .014A .014A .010 -.009 .019 11 16 2575 ---- ---- .014A .014A .009 -.009 .018 1 1 2580 ---- ---- .015A .015A .009 -.009 .018 2585 ---- ---- .015A .015A .009 -.008 .017 2590 ---- ---- .014A .014A .008 -.008 .016 34 2595 ---- ---- .013A .013A .008 -.008 .016 34 2600 ---- ---- .013A .013A .008 -.007 .015 41 91 2605 ---- ---- .013A .013A .008 -.006 .014 5 2610 ---- ---- .013A .013A .007 -.007 .014 2615 ---- ---- .012A .012A .007 -.006 .013 2620 .003 .003 .003 .003 .007 -.005 1 .012 6 2625 ---- ---- ---- ---- .007 -.004 .011 3 2630 ---- ---- ---- ---- .007 -.004 .011 2635 ---- ---- ---- ---- .006 -.004 .010 2640 ---- ---- ---- ---- .006 -.003 .009 5 2650 .009 .009 .009 .009 .006 -.002 11 .008 17 17 2675 ---- ---- ---- ---- .005 .000 .005 1 2700 ---- ---- ---- ---- .005 +.002 .003 10 21 2725 ---- ---- ---- ---- .004 +.002 .002 2750 ---- ---- ---- ---- .004 +.003 .001 25 2775 ---- ---- ---- ---- .004 +.003 .001 4 2800 ---- ---- ---- ---- .004 +.003 .001 1 2825 ---- ---- ---- ---- .004 +.003 .001 2850 ---- ---- ---- ---- .003 +.002 .001 2875 ---- ---- ---- ---- .003 +.002 .001 2900 ---- ---- ---- ---- .003 +.002 .001 25 2925 ---- ---- ---- ---- .003 +.002 .001 5 2950 ---- ---- ---- ---- .003 +.002 .001 2975 ---- ---- ---- ---- .003 +.002 .001 3000 ---- ---- ---- ---- .003 +.002 .001 3025 ---- ---- ---- ---- .003 +.002 .001 3050 ---- ---- ---- ---- .003 +.002 .001 9 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options PUT 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 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 8 2100 ---- ---- ---- ---- .001 -.002 .003 2125 ---- ---- ---- ---- .002 -.003 .005 2150 ---- ---- .004A .004A .004 -.003 .007 2175 ---- ---- .010A .010A .007 -.004 .011 21 21 2200 ---- .018B .011A .018B .011 -.005 .016 2225 ---- .029B .016A .029B .016 -.008 .024 1 1 2250 .042 .051B .019 .020 .023 -.014 24 .037 53 2270 ---- ---- ---- .033A .034 ---- ---- 2275 .046 .088B .036A .038A .038 -.022 53 .060 11 26 2280 ---- ---- ---- .040A .042 ---- ---- 2285 ---- .109B .044A .044A .047 -.026 .073 2290 ---- .120B .048A .048A .053 -.027 .080 2295 ---- .133B .053A .053A .060 -.029 .089 2300 .118 .147B .059A .059A .067 -.031 10 .098 3 4 2305 .155 .163B .065A .163B .076 -.032 40 .108 2310 ---- .180B .072A .072A .085 -.034 .119 2315 ---- .197B .079A .079A .095 -.036 .131 2320 ---- .216B .088A .088A .107 -.037 .144 2325 ---- .236B .098A .098A .119 -.039 .158 110 105 2330 ---- .258B .109A .109A .133 -.040 .173 2335 .264 .281B .121A .121A .147 -.042 10 .189 38 38 2340 ---- .304B .133A .133A .163 -.044 .207 13 19 2345 ---- .330B .148A .148A .180 -.046 .226 2350 .286 .356B .164A .164A .198 -.048 1 .246 12 15 2355 ---- .384B .180A .180A .218 -.049 .267 5 11 2360 .250 .413B .198A .222A .239 -.051 10 .290 9 12 2365 ---- .445B .218A .218A .262 -.052 .314 5 5 2370 .285 .477B .238A .281A .286 -.053 2 .339 2375 .507 .510B .259A .259A .311 -.054 4 .365 74 2380 ---- .543B .283A .283A .338 -.055 .393 2385 ---- .572B .307A .307A .366 -.056 .422 2390 ---- .609B .331A .331A .396 -.056 .452 6 2395 .419 .645B .358A .453B .428 -.056 1 .484 5 5 2400 .450 .685B .383A .487B .460 -.056 2 .516 124 2405 ---- .725B .415A .415A .494 -.056 .550 2410 ---- .765B .444A .444A .529 -.055 .584 1 2415 ---- .808B .476A .476A .566 -.054 .620 4 2420 ---- .850B .508A .508A .604 -.053 .657 4 2425 ---- .893B .543A .543A .642 -.053 .695 10 2430 ---- .937B .579A .579A .682 -.051 .733 3 2435 ---- .981B .615A .615A .723 -.050 .773 16 2440 ---- 1.025B .652A .652A .764 -.049 .813 2 2445 ---- 1.070B .692A 1.070B .807 -.047 .854 2450 ---- 1.116B .732A 1.116B .850 -.046 .896 8 2455 ---- 1.162B .771A 1.162B .894 -.045 .939 1 2460 ---- 1.209B .811A 1.209B .938 -.044 .982 6 2465 ---- 1.256B .855A 1.256B .983 -.043 1.026 1 2470 .965 1.304B .896A .896A 1.029 -.041 1 1.070 2475 ---- 1.352B .940A 1.352B 1.075 -.040 1.115 7 2480 ---- 1.398B .984A 1.398B 1.121 -.039 1.160 1 2485 ---- 1.446B 1.029A 1.446B 1.168 -.038 1.206 3 2490 ---- 1.494B 1.074A 1.494B 1.215 -.037 1.252 2495 ---- 1.544B 1.119A 1.544B 1.263 -.036 1.299 2 2500 ---- 1.592B 1.164A 1.592B 1.310 -.035 1.345 2 2505 ---- 1.640B 1.212A 1.640B 1.358 -.034 1.392 2510 ---- 1.688B 1.257A 1.688B 1.406 -.033 1.439 3 2515 ---- 1.737B 1.305A 1.737B 1.454 -.033 1.487 10 2520 ---- 1.788B 1.353A 1.788B 1.502 -.033 1.535 22 2525 ---- 1.836B 1.401A 1.836B 1.551 -.031 1.582 2530 ---- 1.885B 1.446A 1.885B 1.599 -.032 1.631 2535 ---- 1.934B 1.494A 1.934B 1.648 -.031 1.679 2540 ---- 1.984B 1.542A 1.984B 1.697 -.030 1.727 2 2545 ---- 2.033B 1.593A 2.033B 1.746 -.030 1.776 4 2550 ---- 2.082B 1.641A 2.082B 1.795 -.030 1.825 2555 ---- 2.132B 1.689A 2.132B 1.844 -.029 1.873 2560 ---- 2.181B 1.737A 2.181B 1.893 -.029 1.922 2565 ---- 2.231B 1.785A 2.231B 1.943 -.028 1.971 2570 ---- 2.280B 1.836A 2.280B 1.992 -.028 2.020 2575 ---- 2.330B 1.884A 1.884A 2.042 -.028 2.070 2580 ---- 2.380B 1.932A 2.380B 2.091 -.028 2.119 2585 ---- 2.429B 1.983A 2.429B 2.141 -.027 2.168 2590 ---- 2.480B 2.031A 2.480B 2.191 -.027 2.218 2595 ---- 2.529B 2.082A 2.529B 2.241 -.026 2.267 2600 ---- 2.580B 2.130A 2.580B 2.290 -.026 2.316 2605 ---- 2.628B 2.178A 2.628B 2.340 -.025 2.365 2610 ---- 2.678B 2.229A 2.676B 2.390 -.025 2.415 2615 ---- 2.728B 2.277A 2.728B 2.440 -.024 2.464 2620 ---- 2.777B 2.328A 2.777B 2.489 -.024 2.513 2625 ---- 2.828B 2.379A 2.828B 2.539 -.023 2.562 1 2630 ---- 2.877B 2.427A 2.877B 2.589 -.023 2.612 2635 ---- 2.927B 2.478A 2.927B 2.639 -.022 2.661 2640 ---- 2.977B 2.526A 2.977B 2.689 -.021 2.710 2650 ---- 3.078B 2.625A 3.078B 2.788 -.021 2.809 2675 ---- 3.326B 2.874A 3.326B 3.038 -.018 3.056 2700 ---- 3.576B 3.123A 3.576B 3.287 -.017 3.304 2725 ---- 3.825B 3.372A 3.825B 3.537 -.016 3.553 2750 ---- 4.074B 3.621A 4.074B 3.786 -.017 3.803 2775 ---- 4.324B 3.870A 4.324B 4.036 -.017 4.053 2800 ---- 4.574B 4.120A 4.574B 4.286 -.017 4.303 2825 ---- 4.824B 4.368A 4.824B 4.535 -.018 4.553 2850 ---- 5.073B 4.618A 5.073B 4.785 -.018 4.803 2875 ---- 5.323B 4.868A 5.322B 5.035 -.018 5.053 2900 ---- 5.573B 5.118A 5.573B 5.285 -.018 5.303 2925 ---- 5.823B 5.368A 5.823B 5.535 -.018 5.553 2950 ---- 6.073B 5.616A 6.073B 5.785 -.018 5.803 2975 ---- 6.323B 5.866A 6.323B 6.035 -.018 6.053 3000 ---- 6.573B 6.116A 6.573B 6.285 -.018 6.303 3025 ---- 6.823B 6.366A 6.823B 6.535 -.018 6.553 3050 ---- 7.064B 6.616A 7.064B 6.785 -.018 6.803 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1875 ---- ---- ---- ---- 4.966 +.019 4.947 1900 ---- ---- ---- ---- 4.716 +.019 4.697 1925 ---- ---- ---- ---- 4.466 +.019 4.447 1950 ---- ---- ---- ---- 4.216 +.019 4.197 1975 ---- ---- ---- ---- 3.966 +.019 3.947 2000 ---- ---- ---- ---- 3.716 +.019 3.697 2025 ---- ---- ---- ---- 3.467 +.019 3.448 2050 ---- ---- ---- ---- 3.218 +.019 3.199 2075 ---- ---- ---- ---- 2.969 +.018 2.951 2100 ---- ---- ---- ---- 2.722 +.018 2.704 2125 ---- ---- ---- ---- 2.475 +.017 2.458 2150 ---- ---- ---- ---- 2.229 +.015 2.214 2175 ---- 2.001B 1.708A 2.000B 1.985 +.013 1.972 2200 ---- 1.905B 1.476A 1.905B 1.744 +.010 1.734 2225 ---- 1.665B 1.249A 1.665B 1.507 +.005 1.502 2250 ---- 1.432B 1.035A 1.432B 1.278 -.001 1.279 1 1 2270 ---- ---- ---- 1.024A 1.102 ---- ---- 2275 ---- 1.208B .840A 1.208B 1.060 -.007 1.067 2280 ---- ---- ---- .946A 1.018 ---- ---- 2285 ---- ---- .955A .955A .977 -.010 .987 2290 ---- ---- .919A .919A .936 -.012 .948 2295 ---- ---- .883A .883A .897 -.012 .909 2300 ---- .996B .667A .996B .858 -.014 .872 2305 ---- ---- .653A .653A .820 -.015 .835 2310 ---- ---- .626A .626A .783 -.016 .799 2315 ---- .868B .583A .583A .746 -.018 .764 2320 ---- .831B .546A .546A .711 -.019 .730 2325 ---- .804B .516A .804B .677 -.019 .696 1 2330 ---- .759B .489A .758B .643 -.021 .664 2335 ---- .725B .463A .724B .610 -.022 .632 2340 ---- .691B .438A .691B .579 -.023 .602 2345 ---- .660B .414A .658B .548 -.025 .573 2350 ---- .632B .392A .632B .518 -.026 .544 1 2355 ---- .597B .370A .595B .489 -.028 .517 2360 ---- .567B .349A .566B .462 -.029 .491 2365 ---- .540B .329A .329A .436 -.029 .465 2370 ---- .512B .309A .512B .411 -.030 .441 2375 ---- .486B .290A .485B .387 -.031 .418 2380 ---- .458B .273A .458B .365 -.030 .395 2385 ---- .433B .253A .253A .343 -.030 .373 2390 ---- .410B .237A .237A .323 -.030 .353 4 2395 ---- .387B .224A .224A .304 -.029 .333 2400 ---- .366B .210A .210A .285 -.029 .314 1 2405 .271 .345B .197A .253A .267 -.029 12 .296 1 2410 ---- .325B .185A .185A .251 -.028 .279 2415 ---- .306B .174A .174A .235 -.028 .263 2420 ---- .288B .163A .163A .220 -.028 .248 2425 .210 .271B .153A .271B .206 -.028 3 .234 2430 ---- .255B .144A .255B .192 -.028 .220 2435 ---- .240B .135A .135A .180 -.028 .208 2440 ---- .225B .127A .127A .168 -.027 .195 3 2445 ---- .212B .119A .119A .157 -.027 .184 2450 ---- .199B .112A .112A .147 -.026 .173 2455 ---- .186B .104A .104A .137 -.026 .163 2460 ---- .174B .099A .099A .128 -.025 .153 2465 ---- .163B .093A .093A .120 -.024 .144 2470 .098 .154B .089A .154B .112 -.024 6 .136 2475 ---- .144B .084A .084A .104 -.023 .127 14 9 2480 .098 .134B .078A .093A .098 -.022 7 .120 2485 ---- .126B .073A .126B .091 -.022 .113 2490 ---- .118B .070A .070A .085 -.021 .106 2495 ---- .110B .067A .067A .080 -.019 .099 8 4 2500 ---- .104B .062A .062A .075 -.019 .094 22 2505 ---- .097B .059A .059A .070 -.018 .088 8 2510 ---- .091B .056A .056A .065 -.018 .083 5 2515 ---- .085B .053A .053A .061 -.017 .078 5 2520 ---- .080B .050A .080B .058 -.016 .074 5 27 2525 ---- .075B .048A .048A .054 -.016 .070 4 2530 ---- .070B .046A .070B .051 -.015 .066 8 2535 ---- .066B .043A .043A .048 -.014 .062 2540 ---- .062B .041A .041A .045 -.014 .059 2545 ---- .058B .039A .039A .042 -.014 .056 10 2550 ---- .054B .037A .037A .040 -.013 .053 9 2555 ---- .051B .036A .036A .038 -.012 .050 1 5 2560 ---- .048B .034A .034A .036 -.011 .047 2565 ---- ---- .033A .033A .034 -.011 .045 2570 ---- .043B .032A .032A .032 -.010 .042 2575 ---- ---- .030A .030A .030 -.010 .040 3 2580 ---- ---- .029A .029A .029 -.009 .038 2 2585 ---- ---- .028A .028A .027 -.009 .036 2590 ---- ---- .027A .027A .026 -.009 .035 3 2595 ---- ---- .026A .026A .025 -.008 .033 2600 ---- ---- .025A .025A .024 -.007 .031 2625 ---- ---- .022A .022A .019 -.006 .025 2650 ---- ---- .019A .019A .016 -.004 .020 2675 ---- ---- ---- ---- .013 -.004 .017 2700 .014 .014 .014 .014 .011 -.004 1 .015 2725 .007 .007 .007 .007 .010 -.003 1 .013 1 1 2750 .005 .011 .005 .011 .009 -.002 2 .011 1 2775 ---- ---- ---- ---- .008 -.002 .010 1 2800 .004 .004 .004 .004 .007 -.002 1 .009 10 11 2825 ---- ---- ---- ---- .006 -.003 .009 2850 ---- ---- ---- ---- .006 -.002 .008 2875 ---- ---- ---- ---- .005 -.003 .008 2900 ---- ---- ---- ---- .005 -.002 .007 2925 ---- ---- ---- ---- .005 -.002 .007 2 2950 ---- ---- ---- ---- .004 -.003 .007 2975 ---- ---- ---- ---- .004 -.002 .006 3000 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options PUT 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .002 .000 .002 2000 ---- ---- ---- ---- .003 .000 .003 2025 ---- ---- ---- ---- .004 .000 .004 2050 ---- ---- ---- ---- .005 .000 .005 2075 ---- ---- ---- ---- .007 .000 .007 2100 ---- ---- ---- ---- .009 -.001 .010 2125 ---- .016B ---- .016B .012 -.002 .014 6 2150 ---- .023B .017A .023B .016 -.004 .020 2175 ---- .033B .022A .033B .022 -.006 .028 2200 ---- .049B .030A .049B .030 -.010 .040 3 2225 ---- .074B .041A .074B .044 -.014 .058 2250 ---- .110B .059A .059A .064 -.020 .084 14 2270 .122 .151B .079A .151B .088 ---- 5 ---- 2275 .157 .163B .085A .085A .096 -.026 6 .122 1 2280 ---- ---- ---- .092A .104 ---- ---- 2285 ---- .191B .099A .099A .112 -.029 .141 2290 ---- .204B .107A .107A .122 -.030 .152 2295 ---- .220B .116A .116A .132 -.032 .164 20 5 2300 ---- .236B .125A .125A .143 -.033 .176 1 2305 ---- .253B .135A .135A .155 -.034 .189 2310 ---- .273B .146A .146A .168 -.035 .203 2315 ---- .293B .157A .157A .181 -.037 .218 2320 ---- .313B .169A .169A .196 -.037 .233 2325 ---- .333B .182A .182A .211 -.039 15 .250 2330 .343 .357B .196A .196A .228 -.040 10 .268 10 10 2335 .246 .379B .211A .260B .245 -.041 11 .286 10 5 2340 .265 .405B .227A .279B .263 -.043 1 .306 2345 ---- .429B .244A .244A .282 -.044 .326 2350 .400 .457B .262A .321B .303 -.045 6 .348 3 2355 .330 .483B .281A .344B .324 -.046 3 .370 2360 .374 .513B .301A .368B .346 -.048 40 .394 2365 .377 .543B .322A .393B .370 -.048 1 .418 2370 ---- .573B .343A .343A .395 -.049 .444 2375 ---- .605B .367A .367A .421 -.049 .470 22 23 2380 ---- .637B .390A .390A .449 -.049 .498 2385 ---- .669B .416A .416A .477 -.049 .526 2390 .518 .703B .440A .535B .507 -.048 19 .555 10 2395 .545 .721B .468A .566B .537 -.049 5 .586 2400 .580 .773B .495A .591B .569 -.048 4 .617 22 22 2405 .620 .792B .524A .620 .601 -.048 4 .649 2410 ---- .830B .552A .552A .634 -.048 .682 16 2415 ---- ---- .584A .584A .668 -.048 .716 2420 ---- ---- .634A .634A .703 -.047 .750 3 2425 ---- .965B .647A .647A .739 -.047 .786 3 2430 ---- ---- ---- ---- .775 -.047 .822 2435 ---- ---- ---- ---- .813 -.046 .859 2440 ---- ---- ---- ---- .851 -.046 .897 2445 ---- ---- ---- ---- .890 -.046 .936 2450 ---- 1.175B .824A .824A .929 -.046 .975 2455 ---- 1.017B ---- ---- .970 -.044 1.014 2460 ---- 1.060B ---- ---- 1.011 -.044 1.055 2465 ---- 1.104B ---- ---- 1.052 -.043 1.095 2470 ---- 1.148B ---- ---- 1.094 -.043 1.137 3 2475 ---- 1.396B 1.016A 1.016A 1.137 -.041 1.178 2480 ---- 1.237B ---- ---- 1.180 -.041 1.221 2485 ---- 1.282B ---- ---- 1.223 -.040 1.263 2490 ---- ---- ---- ---- 1.267 -.040 1.307 2495 ---- ---- ---- ---- 1.312 -.038 1.350 2500 ---- 1.624B 1.227A 1.624B 1.357 -.037 1.394 2505 ---- ---- ---- ---- 1.402 -.037 1.439 2510 ---- ---- ---- ---- 1.447 -.037 1.484 5 2515 ---- ---- ---- ---- 1.493 -.036 1.529 2520 ---- ---- ---- ---- 1.539 -.035 1.574 2525 ---- 1.860B 1.448A 1.860B 1.586 -.034 1.620 2530 ---- ---- ---- ---- 1.632 -.034 1.666 2535 ---- ---- ---- ---- 1.679 -.033 1.712 2540 ---- ---- ---- ---- 1.726 -.033 1.759 1 2545 ---- ---- ---- ---- 1.774 -.032 1.806 2550 ---- 2.100B 1.676A 1.676A 1.821 -.032 1.853 2555 ---- ---- ---- ---- 1.869 -.031 1.900 2560 ---- ---- ---- ---- 1.917 -.030 1.947 2565 ---- ---- ---- ---- 1.965 -.030 1.995 2570 ---- ---- ---- ---- 2.013 -.029 2.042 2575 ---- 2.344B 1.911A 2.343B 2.061 -.029 2.090 2580 ---- ---- ---- ---- 2.110 -.028 2.138 2585 ---- ---- ---- ---- 2.158 -.028 2.186 2590 ---- ---- ---- ---- 2.207 -.027 2.234 2595 ---- ---- ---- ---- 2.256 -.026 2.282 2600 ---- 2.437B 2.151A 2.437B 2.304 -.027 2.331 2625 ---- ---- ---- ---- 2.550 -.024 2.574 2650 ---- ---- ---- ---- 2.796 -.023 2.819 2675 ---- ---- ---- ---- 3.044 -.022 3.066 2700 ---- ---- ---- ---- 3.292 -.021 3.313 2725 ---- ---- ---- ---- 3.540 -.021 3.561 2750 ---- ---- ---- ---- 3.789 -.021 3.810 2775 ---- ---- ---- ---- 4.038 -.021 4.059 2800 ---- ---- ---- ---- 4.287 -.021 4.308 2825 ---- ---- ---- ---- 4.536 -.021 4.557 2850 ---- ---- ---- ---- 4.786 -.020 4.806 2875 ---- ---- ---- ---- 5.035 -.021 5.056 2900 ---- ---- ---- ---- 5.285 -.020 5.305 2925 ---- ---- ---- ---- 5.535 -.020 5.555 2950 ---- ---- ---- ---- 5.784 -.021 5.805 2975 ---- ---- ---- ---- 6.034 -.020 6.054 3000 ---- ---- ---- ---- 6.284 -.020 6.304 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1875 ---- ---- ---- ---- 4.966 +.019 4.947 1900 ---- ---- ---- ---- 4.716 +.019 4.697 1925 ---- ---- ---- ---- 4.466 +.019 4.447 1950 ---- ---- ---- ---- 4.216 +.019 4.197 1975 ---- ---- ---- ---- 3.966 +.019 3.947 2000 ---- ---- ---- ---- 3.716 +.018 3.698 2025 ---- ---- ---- ---- 3.467 +.018 3.449 2050 ---- ---- ---- ---- 3.219 +.017 3.202 2075 ---- ---- ---- ---- 2.972 +.016 2.956 2100 ---- ---- ---- ---- 2.726 +.014 2.712 2125 ---- ---- 2.211A 2.211A 2.483 +.013 2.470 2150 ---- 2.364B 1.975A 2.364B 2.242 +.011 2.231 2175 ---- 2.164B 1.744A 2.164B 2.005 +.009 1.996 2200 ---- 1.928B 1.519A 1.928B 1.772 +.006 1.766 2225 ---- 1.696B 1.305A 1.696B 1.547 +.003 1.544 2250 ---- 1.476B 1.108A 1.476B 1.330 -.003 1.333 2270 ---- ---- ---- 1.096A 1.165 ---- ---- 2275 ---- 1.265B .924A 1.265B 1.125 -.009 1.134 2280 ---- ---- ---- 1.023A 1.086 ---- ---- 2285 ---- ---- ---- ---- 1.048 -.011 1.059 2290 ---- ---- ---- ---- 1.010 -.013 1.023 2295 ---- ---- ---- ---- .973 -.015 .988 2300 ---- 1.066B .761A 1.066B .937 -.016 .953 1 1 2305 ---- 1.021B .735A .735A .902 -.017 .919 2310 ---- .985B .705A .705A .867 -.018 .885 2315 ---- .949B .673A .673A .833 -.019 .852 2320 ---- .914B .644A .644A .800 -.020 .820 2325 ---- .886B .616A .885B .768 -.020 .788 2330 ---- .847B .590A .847B .736 -.021 .757 2335 ---- .814B .563A .813B .705 -.021 .726 2340 ---- .783B .540A .782B .675 -.022 .697 2345 ---- .752B .515A .751B .646 -.022 .668 2350 ---- .725B .492A .725B .618 -.023 .641 2355 ---- .692B .470A .691B .591 -.023 .614 2360 ---- .666B .449A .665B .564 -.025 .589 2365 ---- .636B .428A .636B .538 -.026 .564 2370 ---- .610B .408A .610B .513 -.027 .540 2375 ---- .586B .389A .586B .489 -.028 .517 2380 ---- .558B .371A .371A .467 -.028 .495 2385 ---- .534B .353A .533B .444 -.029 .473 2390 ---- .511B .335A .511B .423 -.029 .452 4 2395 ---- .488B .320A .320A .403 -.029 .432 4 2400 ---- .465B .300A .300A .384 -.028 .412 4 2405 ---- .444B .286A .286A .365 -.028 .393 2410 ---- .423B .271A .271A .347 -.028 .375 2415 ---- .404B .259A .259A .330 -.027 .357 2420 ---- .385B .246A .246A .314 -.026 .340 2425 ---- .367B .234A .234A .298 -.026 .324 2430 ---- .349B .223A .223A .283 -.026 .309 2435 ---- .332B .212A .212A .269 -.025 .294 2440 ---- .316B .201A .316B .255 -.026 .281 2445 ---- .301B .190A .190A .242 -.025 .267 2450 ---- .286B .181A .181A .229 -.026 .255 2 2 2455 ---- .272B .172A .172A .218 -.024 .242 2460 ---- .258B .164A .164A .206 -.025 .231 2465 ---- .246B .156A .156A .196 -.024 .220 2470 ---- .233B .148A .148A .185 -.024 .209 2475 ---- .222B .141A .141A .176 -.023 .199 2480 ---- .211B .134A .134A .166 -.024 .190 2485 ---- .199B .127A .127A .158 -.022 .180 2490 .144 .189B .121A .121A .150 -.022 10 .172 1 2495 ---- .181B .116A .116A .142 -.021 .163 2500 ---- .172B .110A .110A .135 -.020 .155 2505 ---- .163B .106A .106A .128 -.020 .148 2510 ---- .155B .101A .153B .121 -.020 .141 2515 ---- .146B .095A .095A .115 -.019 .134 2520 ---- .139B .091A .139B .109 -.018 .127 2525 ---- .131B .087A .087A .103 -.018 .121 2530 ---- .125B .083A .083A .098 -.017 .115 2535 ---- .118B .080A .118B .093 -.017 .110 2540 ---- .112B .076A .112B .089 -.015 .104 5 2545 ---- .107B .072A .072A .084 -.015 .099 2550 ---- .102B .070A .102B .080 -.015 .095 2555 ---- .096B .067A .096B .076 -.014 .090 2560 ---- .092B .064A .091B .072 -.014 .086 2565 ---- .087B .060A .060A .069 -.013 .082 2570 ---- .082B .058A .082B .066 -.012 .078 2575 ---- .079B .055A .055A .063 -.012 .075 2580 ---- .074B .053A .074B .060 -.011 .071 2585 ---- .070B .051A .070B .057 -.011 .068 2590 ---- .067B .050A .050A .054 -.011 .065 2595 ---- .064B .047A .047A .052 -.010 .062 2600 ---- .061B .046A .046A .050 -.009 .059 2625 ---- ---- .038A .038A .040 -.008 .048 2650 ---- ---- .032A .032A .033 -.006 .039 2675 ---- ---- .028A .028A .027 -.005 .032 2700 ---- ---- .025A .025A .023 -.004 .027 2725 ---- ---- ---- ---- .020 -.002 .022 2750 ---- ---- ---- ---- .017 -.002 .019 2775 ---- ---- ---- ---- .015 -.001 .016 2800 ---- ---- ---- ---- .013 -.001 .014 2825 ---- ---- ---- ---- .012 .000 .012 2850 ---- ---- ---- ---- .011 +.001 .010 2875 ---- ---- ---- ---- .010 +.001 .009 2900 ---- ---- ---- ---- .009 +.001 .008 2925 ---- ---- ---- ---- .008 +.001 .007 2950 ---- ---- ---- ---- .007 +.001 .006 2975 ---- ---- ---- ---- .007 +.001 .006 3000 ---- ---- ---- ---- .006 +.001 .005 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 .000 .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .003 -.002 .005 2025 ---- ---- ---- ---- .005 -.002 .007 2050 ---- ---- ---- ---- .007 -.003 .010 2075 ---- .015B ---- .015B .010 -.004 .014 2100 ---- .022B ---- .022B .015 -.005 .020 2125 ---- .031B .026A .031B .022 -.006 .028 2150 ---- .044B .033A .044B .031 -.008 .039 2175 ---- .062B .043A .062B .043 -.010 .053 2200 ---- .089B .057A .089B .060 -.013 .073 2225 ---- .125B .078A .125B .084 -.017 .101 2250 ---- .175B .106A .106A .117 -.022 .139 2270 ---- ---- ---- .135A .152 ---- ---- 2275 ---- .240B .144A .144A .162 -.028 .190 2280 ---- ---- ---- .154A .173 ---- ---- 2285 ---- .271B .164A .164A .184 -.031 .215 2290 ---- .289B .174A .174A .196 -.032 .228 2295 ---- .306B .186A .186A .209 -.034 .243 2300 ---- .324B .198A .198A .223 -.035 .258 2305 ---- .343B .210A .210A .237 -.036 .273 2310 ---- .363B .223A .223A .253 -.037 .290 2315 ---- .385B .237A .237A .269 -.038 .307 2320 ---- .407B .252A .252A .285 -.040 .325 2325 ---- .430B .267A .267A .303 -.040 .343 2330 ---- .453B .284A .284A .321 -.040 .361 2335 ---- .477B .301A .301A .340 -.040 .380 2340 ---- .502B .319A .319A .360 -.040 .400 2345 ---- .526B .338A .338A .381 -.041 .422 2350 ---- .554B .357A .357A .403 -.041 .444 2355 ---- .580B .378A .378A .425 -.043 .468 2360 ---- .610B .399A .399A .448 -.044 .492 4 2365 ---- .639B .421A .421A .472 -.045 .517 2370 ---- .669B .444A .444A .497 -.046 .543 2375 ---- .699B .468A .468A .523 -.047 .570 2380 ---- .730B .493A .493A .550 -.048 .598 10 2385 ---- .763B .518A .518A .578 -.048 .626 3 2390 ---- .796B .543A .543A .607 -.047 .654 2395 ---- .828B .570A .570A .636 -.048 .684 14 2400 ---- .863B .598A .598A .667 -.047 .714 3 2405 ---- .882B .624A .624A .698 -.047 .745 2410 ---- .917B .654A .654A .730 -.047 .777 2 2415 ---- .954B .684A .684A .763 -.046 .809 2420 ---- .843B .715A .715A .796 -.046 .842 2 2425 ---- 1.041B .745A .745A .831 -.045 .876 2430 ---- ---- .794A .794A .865 -.046 .911 2435 ---- ---- .827A .827A .901 -.045 .946 2440 ---- ---- ---- ---- .937 -.045 .982 2445 ---- ---- ---- ---- .974 -.044 1.018 2450 ---- 1.239B .914A .914A 1.011 -.044 1.055 2455 ---- ---- ---- ---- 1.049 -.044 1.093 2460 ---- ---- ---- ---- 1.088 -.044 1.132 2465 ---- ---- ---- ---- 1.127 -.043 1.170 2470 ---- ---- ---- ---- 1.167 -.043 1.210 2475 ---- 1.450B 1.099A 1.099A 1.207 -.043 1.250 2480 ---- ---- ---- ---- 1.248 -.042 1.290 2485 ---- ---- ---- ---- 1.289 -.041 1.330 2490 ---- ---- ---- ---- 1.331 -.041 1.372 2495 ---- ---- ---- ---- 1.373 -.040 1.413 2500 ---- 1.670B 1.295A 1.295A 1.415 -.040 1.455 2505 ---- 1.502B ---- ---- 1.458 -.039 1.497 2510 ---- 1.547B ---- ---- 1.502 -.038 1.540 2515 ---- 1.592B ---- ---- 1.545 -.038 1.583 2520 ---- 1.637B ---- ---- 1.589 -.037 1.626 2525 ---- 1.895B 1.504A 1.504A 1.634 -.036 1.670 2530 ---- ---- ---- ---- 1.678 -.036 1.714 2535 ---- ---- ---- ---- 1.723 -.036 1.759 2540 ---- ---- ---- ---- 1.769 -.034 1.803 2545 ---- ---- ---- ---- 1.814 -.034 1.848 2550 ---- 2.127B 1.724A 1.724A 1.860 -.033 1.893 2555 ---- ---- ---- ---- 1.906 -.033 1.939 2560 ---- ---- ---- ---- 1.952 -.032 1.984 2565 ---- ---- ---- ---- 1.999 -.031 2.030 2570 ---- ---- ---- ---- 2.045 -.031 2.076 2575 ---- 2.365B 1.948A 1.948A 2.092 -.031 2.123 2580 ---- ---- ---- ---- 2.139 -.030 2.169 2585 ---- ---- ---- ---- 2.186 -.030 2.216 2590 ---- ---- ---- ---- 2.234 -.029 2.263 2595 ---- ---- ---- ---- 2.281 -.029 2.310 2600 ---- 2.604B 2.180A 2.180A 2.329 -.028 2.357 2625 ---- 2.848B 2.416A 2.416A 2.569 -.026 2.595 2650 ---- 2.982B 2.656A 2.656A 2.811 -.025 2.836 2675 ---- ---- 2.900A 2.900A 3.056 -.023 3.079 2700 ---- ---- ---- ---- 3.301 -.022 3.323 2725 ---- ---- ---- ---- 3.548 -.021 3.569 2750 ---- ---- ---- ---- 3.795 -.020 3.815 2775 ---- ---- ---- ---- 4.043 -.019 4.062 2800 ---- ---- ---- ---- 4.291 -.019 4.310 2825 ---- ---- ---- ---- 4.539 -.019 4.558 2850 ---- ---- ---- ---- 4.788 -.019 4.807 2875 ---- ---- ---- ---- 5.037 -.019 5.056 2900 ---- ---- ---- ---- 5.286 -.019 5.305 2925 ---- ---- ---- ---- 5.536 -.018 5.554 2950 ---- ---- ---- ---- 5.785 -.019 5.804 2975 ---- ---- ---- ---- 6.035 -.018 6.053 3000 ---- ---- ---- ---- 6.284 -.019 6.303 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***