FINAL PRE-CLEARING PRICES AS OF 08/07/23 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 1941.0 1941.0 1929.8 1934.8A 1933.5 -6.1 376 1939.6 290 2262 SEP23 1948.5 1952.0 1937.0 1942.1A 1940.7 -6.2 508 1946.9 1387 2656 OCT23 1958.6 1962.0 1946.7A 1952.1A 1950.5 -6.1 2826 1956.6 5383 32859 DEC23 1977.6 1981.7 1966.1 1971.7 1970.0 -6.1 101170 1976.1 156416 368150 FEB24 1998.0 2000.4B 1986.7 1991.2A 1990.4 -6.1 547 1996.5 1585 15107 APR24 2017.5 2019.6B 2006.2 2011.7B 2009.9 -6.2 302 2016.1 566 6936 JUN24 2030.5 2038.8B 2027.2A 2025.7A 2029.4 -6.4 66 2035.8 203 2655 AUG24 ---- ---- ---- 2059.6B 2048.0 -6.6 47 2054.6 53 671 OCT24 ---- ---- ---- 2076.6B 2065.1 -6.8 18 2071.9 1 46 DEC24 ---- ---- ---- 2091.0B 2081.1 -6.7 5 2087.8 9 816 FEB25 ---- ---- ---- ---- 2097.3 -6.7 2104.0 1 APR25 ---- ---- ---- ---- 2116.8 -6.7 2123.5 JUN25 ---- ---- ---- ---- 2124.0 -6.7 2130.7 290 DEC25 2150.5 2150.5 2150.5 2151.3B 2151.4 -6.7 1 2158.1 9 JUN26 ---- ---- ---- ---- 2166.1 -6.7 2172.8 DEC26 ---- ---- ---- ---- 2190.6 -6.7 2197.3 2 JUN27 ---- ---- ---- ---- 2205.3 -6.7 2212.0 DEC27 ---- ---- ---- ---- 2227.8 -6.7 2234.5 JUN28 ---- ---- ---- ---- 2239.5 -6.7 2246.2 DEC28 ---- ---- ---- ---- 2259.0 -6.7 2265.7 JUN29 ---- ---- ---- ---- 2270.7 -6.7 2277.4 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 -.1 .0 .0 969 .0 FEB24 .0 .0 .0 .0 .0 .0 683 .0 APR24 ---- ---- ---- ---- .0 .0 5 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 23.475 23.475 23.065A 23.155B 23.142 -.475 50 23.617 62 60 SEP23 23.720 23.775 23.145 23.205 23.232 -.484 55345 23.716 58392 94911 OCT23 23.760 23.780B 23.275A 23.295A 23.352 -.484 62 23.836 13 88 DEC23 24.095 24.130B 23.515 23.565B 23.595 -.487 12003 24.082 9500 37619 JAN24 23.810 23.810 23.680 23.655A 23.734 -.493 15 24.227 244 MAR24 24.305 24.315 23.885A 23.905A 23.964 -.488 873 24.452 611 3610 MAY24 24.550 24.560 24.195A 24.160A 24.213 -.485 251 24.698 164 801 JUL24 24.785 24.785 24.585A 24.845B 24.445 -.492 25 24.937 102 516 SEP24 24.685 24.690 24.685 24.630A 24.673 -.494 9 25.167 2 77 DEC24 ---- ---- ---- 25.065A 24.975 -.495 25.470 2 21 JAN25 ---- ---- ---- 25.275A 25.084 -.497 25.581 MAR25 ---- ---- ---- 25.475A 25.273 -.499 25.772 MAY25 ---- ---- ---- 25.920A 25.480 -.499 25.979 JUL25 ---- ---- ---- ---- 25.117 -.499 25.616 5 DEC25 ---- ---- ---- ---- 25.229 -.499 25.728 JUL26 ---- ---- ---- ---- 26.020 -.499 26.519 5 DEC26 ---- ---- ---- ---- 26.122 -.499 26.621 JUL27 ---- ---- ---- ---- 26.230 -.499 26.729 DEC27 ---- ---- ---- ---- 26.332 -.499 26.831 JUL28 ---- ---- ---- ---- 26.440 -.499 26.939 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 23.665B 23.142 -.475 23.617 SEP23 23.705 23.770 23.145 23.200 23.232 -.484 7518 23.716 8074 5201 OCT23 23.685 23.685 23.335 23.365B 23.352 -.484 7 23.836 2 28 DEC23 24.095 24.100 23.520 23.565B 23.595 -.487 236 24.082 118 675 JAN24 24.000 24.000 23.860 23.665A 23.734 -.493 5 24.227 28 MAR24 24.190 24.275 23.930 23.910A 23.964 -.488 10 24.452 11 72 MAY24 24.665 24.665 24.490 24.620B 24.213 -.485 2 24.698 23 JUL24 ---- ---- ---- 24.600A 24.445 -.492 24.937 1 SEP24 ---- ---- ---- ---- 24.673 -.494 25.167 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 761.00B 747.70A 760.80B 750.50 -6.10 756.60 1225 ---- 735.70B 722.70A 735.30B 725.50 -6.10 731.60 1250 ---- 711.00B 697.70A 710.80B 700.50 -6.10 706.60 1275 ---- 685.70B 672.70A 685.30B 675.50 -6.10 681.60 1300 ---- 661.00B 647.70A 661.00B 650.50 -6.10 656.60 1325 ---- 635.70B 622.70A 635.50B 625.50 -6.10 631.60 1350 ---- 611.00B 597.70A 611.00B 600.50 -6.10 606.60 1375 ---- 585.70B 572.70A 585.50B 575.50 -6.10 581.60 1400 ---- 561.00B 547.60A 561.00B 550.50 -6.10 556.60 1410 ---- 550.70B 538.00A 550.50B 540.50 -6.10 546.60 1420 ---- 540.70B 528.00A 540.50B 530.50 -6.10 536.60 1425 ---- 535.70B 522.70A 535.50B 525.50 -6.10 531.60 1430 ---- 530.70B 518.00A 530.50B 520.50 -6.10 526.60 1440 ---- 520.70B 508.00A 520.50B 510.50 -6.10 516.60 1450 ---- 511.10B 497.70A 510.90B 500.50 -6.10 506.60 1460 ---- 500.70B 488.00A 500.50B 490.50 -6.10 496.60 1470 ---- 490.70B 478.00A 490.50B 480.50 -6.10 486.60 1475 ---- 485.70B 472.70A 485.50B 475.50 -6.10 481.60 1480 ---- 480.70B 468.00A 480.50B 470.50 -6.10 476.60 1490 ---- 470.70B 458.00A 470.50B 460.50 -6.10 466.60 1500 ---- 461.10B 447.60A 460.90B 450.50 -6.10 456.60 1505 ---- 455.70B 443.00A 455.50B 445.50 -6.10 451.60 1510 ---- 450.70B 438.00A 450.50B 440.50 -6.10 446.60 1515 ---- 445.70B 433.00A 445.50B 435.50 -6.10 441.60 1520 ---- 440.70B 428.00A 440.50B 430.50 -6.10 436.60 1525 ---- 435.70B 422.70A 435.50B 425.50 -6.10 431.60 1530 ---- 430.70B 418.00A 430.50B 420.50 -6.10 426.60 1535 ---- 425.70B 413.00A 425.50B 415.50 -6.10 421.60 1540 ---- 420.70B 408.00A 420.50B 410.50 -6.10 416.60 1545 ---- 415.70B 403.00A 415.50B 405.50 -6.10 411.60 1550 ---- 411.10B 397.50A 411.00B 400.50 -6.10 406.60 1555 ---- 405.70B 392.90A 405.50B 395.50 -6.10 401.60 1560 ---- 400.70B 387.80A 400.50B 390.50 -6.10 396.60 1565 ---- 395.70B 382.80A 395.60B 385.50 -6.10 391.60 1570 ---- 390.70B 377.80A 390.60B 380.50 -6.10 386.60 1575 ---- 385.80B 372.90A 385.60B 375.50 -6.10 381.60 1580 ---- 380.70B 367.80A 380.60B 370.50 -6.10 376.60 1585 ---- 375.70B 362.80A 375.60B 365.50 -6.10 371.60 1 1590 ---- 370.70B 357.80A 370.60B 360.50 -6.10 366.60 1595 ---- 365.70B 352.80A 365.60B 355.50 -6.10 361.60 1600 ---- 361.10B 347.50A 361.10B 350.50 -6.10 356.60 1605 ---- 355.70B 342.80A 355.60B 345.50 -6.10 351.60 1610 ---- 350.70B 337.80A 350.60B 340.50 -6.10 346.60 1615 ---- 345.70B 332.80A 345.50B 335.50 -6.10 341.60 1 1620 ---- 340.70B 327.80A 340.50B 330.50 -6.10 336.60 1625 ---- 335.80B 322.90A 335.60B 325.50 -6.10 331.60 1630 ---- 330.70B 317.90A 330.50B 320.50 -6.10 326.60 1635 ---- 325.70B 312.90A 325.50B 315.50 -6.10 321.60 1640 ---- 320.70B 307.90A 320.50B 310.50 -6.10 316.60 1645 ---- 315.70B 302.90A 315.50B 305.50 -6.10 311.60 1650 ---- 310.80B 297.90A 310.60B 300.50 -6.10 306.60 1 1655 ---- 305.70B 293.00A 305.50B 295.50 -6.10 301.60 1660 ---- 300.70B 288.00A 300.50B 290.50 -6.10 296.60 1665 ---- 295.70B 282.90A 295.50B 285.50 -6.10 291.60 1670 ---- 290.70B 277.90A 290.50B 280.50 -6.10 286.60 1675 ---- 285.80B 272.70A 285.60B 275.50 -6.10 281.60 1 1680 ---- 280.70B 268.00A 280.50B 270.50 -6.10 276.60 1685 ---- 275.70B 263.00A 275.70B 265.50 -6.10 271.60 1690 ---- 270.70B 258.00A 270.70B 260.50 -6.10 266.60 1695 ---- 265.70B 252.90A 265.70B 255.50 -6.10 261.60 1 1700 ---- 261.10B 247.50A 261.10B 250.50 -6.10 256.60 1705 ---- 255.70B 242.90A 255.70B 245.50 -6.10 251.60 1710 ---- 250.70B 237.90A 250.70B 240.50 -6.10 246.60 1715 ---- 245.70B 232.90A 245.70B 235.50 -6.10 241.60 1720 ---- 240.70B 228.00A 240.70B 230.50 -6.10 236.60 1725 ---- 235.80B 222.70A 235.60B 225.50 -6.10 231.60 1730 ---- 230.70B 217.90A 230.70B 220.50 -6.10 226.60 1735 ---- 225.70B 212.90A 225.70B 215.50 -6.10 221.60 1740 ---- 220.70B 207.90A 220.70B 210.50 -6.10 216.60 1 1745 ---- 215.70B 202.90A 215.70B 205.50 -6.10 211.60 1750 ---- 210.80B 197.70A 210.60B 200.50 -6.10 206.60 2 1755 ---- 205.70B 192.90A 205.70B 195.50 -6.10 201.60 1760 ---- 200.70B 187.90A 200.70B 190.50 -6.10 196.60 1765 ---- 195.70B 182.90A 195.70B 185.50 -6.10 191.60 1770 ---- 190.70B 177.90A 190.70B 180.50 -6.10 186.60 1 1775 175.20 186.30B 171.90A 174.70A 175.50 -6.10 1 181.60 2 1780 ---- 180.80B 167.90A 180.60B 170.50 -6.10 176.60 2 1785 ---- 175.80B 162.90A 175.60B 165.50 -6.10 171.60 32 1790 ---- 170.80B 157.80A 170.80B 160.60 -6.10 166.70 3 1795 ---- 165.80B 152.80A 165.60B 155.60 -6.10 161.70 7 1800 ---- 161.80B 147.00A 161.80B 150.60 -6.10 156.70 1 2550 1805 ---- 155.80B 142.70A 155.60B 145.60 -6.10 151.70 1810 ---- 150.90B 137.90A 150.60B 140.70 -6.00 146.70 4 1815 ---- 146.00B 133.00A 145.90B 135.70 -6.10 141.80 1820 ---- 141.00B 128.00A 140.90B 130.70 -6.10 136.80 10 1825 ---- 137.00B 122.20A 137.00B 125.80 -6.00 131.80 4 1830 ---- 131.10B 118.10A 131.00B 120.80 -6.10 126.90 2 1835 ---- 126.20B 113.20A 126.10B 115.90 -6.00 121.90 1 1840 ---- 121.20B 108.10A 121.10B 110.90 -6.10 117.00 66 1845 ---- 116.30B 103.20A 116.20B 106.00 -6.10 112.10 1 1850 ---- 112.30B 97.70A 112.30B 101.10 -6.10 107.20 15 5059 1855 ---- 106.50B 93.60A 106.40B 96.20 -6.10 102.30 1 1860 ---- 101.70B 88.70A 101.60B 91.40 -6.00 97.40 3 1865 ---- 96.80B 84.00A 96.70B 86.60 -6.00 92.60 2 1870 ---- 92.00B 79.20A 91.90B 81.80 -6.00 87.80 2 1875 75.90 88.00B 73.80A 73.80A 77.10 -6.00 1 83.10 99 1880 ---- 82.50B 69.80A 82.40B 72.50 -5.90 78.40 252 1885 66.70 77.80B 64.70A 64.70A 67.90 -5.90 1 73.80 1 10 1890 ---- 73.20B 60.30A 73.20B 63.40 -5.80 69.20 29 1895 ---- 69.40B 55.90A 69.40B 58.90 -5.80 64.70 77 1900 ---- 64.80B 51.70A 64.80B 54.60 -5.70 60.30 175 1905 ---- 60.40B 47.60A 60.40B 50.40 -5.70 56.10 19 1910 48.00 56.10B 43.70A 47.10A 46.30 -5.60 12 51.90 1 38 1915 ---- 51.90B 39.90A 51.90B 42.40 -5.40 47.80 223 1920 41.20 47.80B 36.30A 36.40A 38.60 -5.30 4 43.90 11 103 1925 ---- 44.00B 32.90A 44.00B 35.00 -5.10 40.10 2 178 1930 ---- 40.20B 29.60A 40.20B 31.60 -4.90 5 36.50 1 313 1935 ---- 36.60B 26.50A 36.60B 28.40 -4.70 33.10 3 719 1940 31.50 33.30B 23.70A 23.70A 25.50 -4.40 11 29.90 9 198 1945 25.20 30.00B 21.10A 26.50B 22.70 -4.20 17 26.90 7 375 1950 26.70 27.20 18.60A 20.50A 20.10 -3.90 61 24.00 29 1408 1955 19.70 24.30B 16.40A 18.10A 17.70 -3.70 7 21.40 91 634 1960 20.70 21.80B 14.40A 14.40A 15.60 -3.40 12 19.00 318 977 1965 18.00 19.30B 12.60A 12.60A 13.60 -3.20 10 16.80 51 442 1970 12.30 17.10B 10.90A 14.40B 11.80 -3.00 41 14.80 6 667 1975 12.00 15.10B 9.50A 12.60B 10.30 -2.60 111 12.90 179 1430 1980 12.40 13.30B 8.10 9.40B 8.90 -2.40 189 11.30 93 716 1985 10.10 11.70B 7.10A 7.10A 7.60 -2.30 19 9.90 108 666 1990 ---- 10.30B 6.10A 10.30B 6.50 -2.10 35 8.60 572 1744 1995 ---- 9.00B 5.20A 9.00B 5.60 -1.90 393 7.50 8 1064 2000 7.50 7.80B 4.50A 4.50A 4.80 -1.70 520 6.50 317 9388 2005 ---- 6.70B 3.90A 6.70B 4.10 -1.50 5.60 84 870 2010 3.50 5.80B 3.30A 3.30A 3.50 -1.40 24 4.90 1143 2240 2015 3.00 5.00B 2.80 3.20B 3.00 -1.20 42 4.20 19 871 2020 3.40 4.40B 2.40 2.70B 2.60 -1.00 31 3.60 69 1104 2025 ---- 3.70B 2.20A 3.70B 2.20 -1.00 12 3.20 864 2396 2030 2.50 3.20B 1.90A 1.90A 1.90 -.90 35 2.80 1079 2455 2035 2.10 2.70B 1.70 1.70 1.70 -.70 23 2.40 11 1000 2040 1.70 2.40B 1.50 1.60B 1.50 -.60 16 2.10 156 968 2045 1.50 2.10B 1.30A 1.30A 1.30 -.50 1 1.80 5 503 2050 1.80 1.80 1.10 1.20 1.10 -.50 134 1.60 84 5987 2055 1.50 1.50 1.00 1.10B 1.00 -.40 8 1.40 8 604 2060 ---- 1.40B 1.00A 1.40B .90 -.30 1 1.20 64 1491 2065 ---- 1.20B .90A 1.20B .80 -.30 6 1.10 114 367 2070 1.00 1.00 .80 .80 .70 -.30 11 1.00 9 2698 2075 .80 1.00B .80 .80 .70 -.20 51 .90 22 4300 2080 ---- ---- .70A .70A .60 -.20 .80 1 3046 2085 ---- ---- ---- ---- .60 -.10 1 .70 311 2090 ---- ---- ---- ---- .50 -.10 .60 14 774 2095 .60 .60 .60 .60 .50 -.10 2001 .60 4 286 2100 .60 .60 .40 .40 .50 .00 209 .50 98 4387 2105 ---- ---- ---- ---- .50 .00 .50 2 210 2110 .40 .40 .40 .40 .40 .00 16 .40 2 195 2115 ---- ---- ---- ---- .40 .00 .40 13 136 2120 .40 .40 .40 .40 .40 .00 7 .40 224 2125 ---- .40B ---- .40B .40 +.10 1 .30 1001 2243 2130 .40 .40 .40 .40 .30 .00 6 .30 3 275 2135 ---- ---- ---- ---- .30 .00 .30 5 653 2140 .30 .30 .30 .30 .30 .00 1 .30 65 2145 .30 .30 .30 .30 .30 .00 2 .30 29 71 2150 .30 .30 .30 .30 .30 +.10 2 .20 3 7351 2155 ---- ---- ---- ---- .20 .00 2 .20 282 2160 ---- ---- ---- ---- .20 .00 .20 13 346 2165 ---- ---- ---- ---- .20 .00 .20 15 57 2170 .20 .20 .20 .20 .20 .00 2 .20 3 754 2175 .20 .20 .20 .20 .20 .00 14 .20 11 869 2180 ---- ---- ---- ---- .20 .00 .20 136 2185 ---- ---- ---- ---- .20 .00 .20 413 2190 ---- ---- ---- ---- .20 .00 .20 36 2195 ---- ---- ---- ---- .20 .00 .20 3 61 2200 .20 .20 .20 .20 .10 -.10 61 .20 170 1955 2205 ---- ---- ---- ---- .10 -.10 .20 24 2210 ---- ---- ---- ---- .10 -.10 .20 127 2215 ---- ---- ---- ---- .10 -.10 .20 618 2220 ---- ---- ---- ---- .10 .00 .10 475 2225 ---- ---- ---- ---- .10 .00 1 .10 349 2230 ---- ---- ---- ---- .10 .00 .10 14 43 2235 ---- ---- ---- ---- .10 .00 .10 3 52 2240 ---- ---- ---- ---- .10 .00 .10 1 34 2245 ---- ---- ---- ---- .10 .00 .10 4 158 2250 ---- ---- ---- ---- .10 .00 .10 6469 2255 ---- ---- ---- ---- .10 .00 .10 44 2260 ---- ---- ---- ---- .10 .00 .10 3 475 2265 ---- ---- ---- ---- .10 .00 .10 23 2270 .10 .10 .10 .10 .10 .00 5 .10 3 107 2275 ---- ---- ---- ---- .10 .00 .10 460 2280 ---- ---- ---- ---- .10 .00 .10 275 2285 ---- ---- ---- ---- .10 .00 .10 239 2290 ---- ---- ---- ---- .10 .00 .10 67 2295 ---- ---- ---- ---- .10 .00 .10 11 2300 ---- ---- ---- ---- .10 .00 207 .10 134 4147 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 .00 .10 3 3500 2360 ---- ---- ---- ---- .10 .00 .10 72 2370 ---- ---- ---- ---- .10 .00 .10 21 2375 ---- ---- ---- ---- .10 .00 .10 3 702 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 ---- 761.00B 747.70A 760.80B 750.50 -6.10 756.60 1225 ---- 735.70B 723.00A 735.10B 725.50 -6.10 731.60 1250 ---- 711.00B 697.70A 710.80B 700.50 -6.10 706.60 1275 ---- 685.70B 673.00A 685.50B 675.50 -6.10 681.60 1300 ---- 661.00B 647.60A 660.80B 650.50 -6.10 656.60 1325 ---- 635.70B 623.00A 635.50B 625.50 -6.10 631.60 1350 ---- 611.00B 597.60A 611.00B 600.50 -6.10 606.60 1375 ---- 585.70B 573.00A 585.50B 575.50 -6.10 581.60 1400 ---- 561.10B 547.50A 560.90B 550.50 -6.10 556.60 1410 ---- 550.60B 537.80A 550.50B 540.50 -6.10 546.60 1420 ---- 540.70B 527.80A 540.50B 530.50 -6.10 536.60 1425 ---- 535.70B 523.00A 535.50B 525.50 -6.10 531.60 1430 ---- 530.70B 517.80A 530.50B 520.50 -6.10 526.60 1440 ---- 520.70B 507.80A 520.50B 510.50 -6.10 516.60 1450 ---- 511.10B 497.60A 510.90B 500.50 -6.10 506.60 1460 ---- 500.70B 487.80A 500.50B 490.50 -6.10 496.60 1470 ---- 490.70B 477.80A 490.50B 480.50 -6.10 486.60 1475 ---- 485.70B 472.80A 485.60B 475.50 -6.10 481.60 1480 ---- 480.70B 467.80A 480.60B 470.50 -6.10 476.60 1490 ---- 470.70B 457.80A 470.60B 460.50 -6.10 466.60 1500 ---- 461.10B 447.60A 461.00B 450.50 -6.10 456.60 1505 ---- 455.70B 442.80A 455.60B 445.50 -6.10 451.60 1510 ---- 450.70B 437.80A 450.60B 440.50 -6.10 446.60 1515 ---- 445.70B 432.80A 445.70B 435.50 -6.10 441.60 1520 ---- 440.70B 427.80A 440.70B 430.50 -6.10 436.60 1525 ---- 435.70B 422.80A 435.70B 425.50 -6.10 431.60 1530 ---- 430.70B 417.80A 430.70B 420.50 -6.10 426.60 1535 ---- 425.70B 412.80A 425.70B 415.50 -6.10 421.60 1540 ---- 420.70B 407.90A 420.70B 410.50 -6.10 416.60 1545 ---- 415.70B 402.90A 415.70B 405.50 -6.10 411.60 1550 ---- 411.10B 397.50A 411.10B 400.50 -6.10 406.60 1555 ---- 405.70B 392.80A 405.70B 395.50 -6.10 401.60 1560 ---- 400.70B 387.80A 400.70B 390.50 -6.10 396.60 1565 ---- 395.70B 382.80A 395.70B 385.50 -6.10 391.60 1570 ---- 390.70B 377.80A 390.70B 380.50 -6.10 386.60 1575 ---- 385.70B 372.80A 385.70B 375.50 -6.10 381.60 1580 ---- 380.70B 367.90A 380.70B 370.50 -6.10 376.60 1585 ---- 375.70B 362.90A 375.70B 365.50 -6.10 371.60 1590 ---- 370.70B 358.00A 370.70B 360.50 -6.10 366.60 1595 ---- 365.70B 353.00A 365.70B 355.50 -6.10 361.60 1600 ---- 361.20B 347.60A 361.10B 350.50 -6.10 356.60 1605 ---- 355.70B 342.80A 355.70B 345.50 -6.10 351.60 1610 ---- 350.70B 337.80A 350.70B 340.50 -6.10 346.60 1615 ---- 345.70B 332.80A 345.70B 335.50 -6.10 341.60 1620 ---- 340.70B 327.80A 340.70B 330.50 -6.10 336.60 1625 ---- 335.70B 322.80A 335.70B 325.50 -6.10 331.60 1630 ---- 330.70B 317.80A 330.70B 320.50 -6.10 326.60 1635 ---- 325.70B 312.80A 325.70B 315.50 -6.10 321.60 1640 ---- 320.80B 307.80A 320.70B 310.50 -6.10 316.60 1645 ---- 315.80B 302.80A 315.70B 305.50 -6.10 311.60 1650 ---- 311.20B 297.50A 311.10B 300.50 -6.10 306.60 1655 ---- 305.80B 292.80A 305.70B 295.50 -6.10 301.60 1660 ---- 300.70B 287.80A 300.70B 290.50 -6.10 296.60 1665 ---- 295.70B 282.80A 295.70B 285.50 -6.10 291.60 1670 ---- 290.70B 277.80A 290.70B 280.50 -6.10 286.60 1675 ---- 285.70B 272.90A 285.70B 275.50 -6.10 281.60 1680 ---- 280.80B 267.80A 280.70B 270.50 -6.10 276.60 1685 ---- 275.80B 262.80A 275.70B 265.50 -6.10 271.60 1690 ---- 270.80B 257.80A 270.70B 260.50 -6.10 266.60 1695 ---- 265.80B 252.80A 265.60B 255.50 -6.10 261.60 1700 ---- 260.80B 247.80A 260.60B 250.50 -6.10 256.60 1 1705 ---- 255.80B 242.80A 255.60B 245.50 -6.10 251.60 1 1710 ---- 250.80B 237.80A 250.60B 240.50 -6.10 246.60 1715 ---- 245.80B 232.80A 245.60B 235.50 -6.10 241.60 1720 ---- 240.80B 227.80A 240.60B 230.50 -6.10 236.60 1725 ---- 236.80B 222.00A 236.80B 225.50 -6.10 5 231.60 3 1730 ---- 230.90B 217.80A 230.70B 220.50 -6.10 226.60 1735 ---- 225.90B 212.70A 225.70B 215.60 -6.10 221.70 1740 ---- 221.00B 207.90A 221.00B 210.60 -6.10 216.70 35 1745 ---- 216.10B 203.00A 216.00B 205.60 -6.10 211.70 1750 ---- 211.90B 197.10A 211.90B 200.60 -6.10 206.70 4 1755 ---- 206.10B 193.00A 206.00B 195.70 -6.10 201.80 2 1760 ---- 201.20B 187.90A 201.10B 190.70 -6.10 196.80 1765 ---- 196.20B 183.10A 196.10B 185.80 -6.10 191.90 1770 ---- 191.30B 178.00A 191.20B 180.80 -6.10 186.90 1 1775 ---- 187.10B 172.40A 187.10B 175.90 -6.10 182.00 156 1780 ---- 181.40B 168.40A 181.30B 171.00 -6.10 177.10 2 1785 ---- 176.50B 163.30A 176.40B 166.10 -6.10 172.20 1790 ---- 171.60B 158.50A 171.50B 161.20 -6.10 167.30 1795 ---- 166.70B 153.70A 166.60B 156.30 -6.10 162.40 1800 ---- 162.60B 148.00A 162.60B 151.50 -6.00 157.50 293 1805 ---- 157.00B 143.90A 156.90B 146.60 -6.10 152.70 1810 ---- 152.10B 139.20A 152.00B 141.80 -6.00 147.80 1815 ---- 147.30B 134.30A 147.20B 137.00 -6.00 143.00 1 1820 ---- 142.50B 129.50A 142.40B 132.20 -6.00 138.20 1 1825 ---- 138.40B 124.20A 138.40B 127.50 -6.00 133.50 66 1830 ---- 133.00B 120.10A 132.90B 122.80 -5.90 128.70 1 1835 ---- 128.30B 115.70A 128.20B 118.10 -6.00 124.10 253 1840 ---- 123.60B 111.10A 123.50B 113.50 -5.90 119.40 210 1845 ---- 118.90B 105.70A 118.90B 108.90 -5.90 114.80 1850 ---- 114.90B 101.20A 114.90B 104.30 -5.90 6 110.20 22 1855 ---- 110.30B 96.70A 110.30B 99.90 -5.80 105.70 1 1860 ---- 105.80B 92.40A 105.80B 95.40 -5.80 101.20 42 1865 ---- 101.40B 88.10A 101.40B 91.10 -5.70 96.80 1 1870 ---- 96.90B 83.90A 96.90B 86.80 -5.70 92.50 1 279 1875 ---- 92.70B 79.70A 92.70B 82.60 -5.60 3 88.20 1 46 1880 ---- 88.30B 75.70A 88.30B 78.50 -5.50 84.00 2 1885 ---- 84.20B 71.70A 84.20B 74.40 -5.50 79.90 13 1890 ---- 80.10B 67.90A 80.10B 70.50 -5.30 75.80 5 1895 ---- 76.10B 64.10A 76.10B 66.70 -5.20 71.90 1900 ---- 72.20B 60.50A 72.20B 62.90 -5.10 3 68.00 3 243 1905 ---- 68.40B 57.00A 68.40B 59.30 -5.00 64.30 30 1910 ---- 64.70B 53.60A 64.70B 55.80 -4.90 60.70 18 1915 ---- 61.10B 50.40A 61.10B 52.40 -4.80 57.20 4 1920 52.80 57.60B 47.30A 53.10B 49.20 -4.60 1 53.80 182 1925 ---- 54.20B 44.30A 54.20B 46.10 -4.50 50.60 310 1930 ---- 51.00B 41.40A 51.00B 43.10 -4.40 47.50 314 1935 41.40 47.90B 38.60A 38.60A 40.30 -4.20 104 44.50 47 1940 38.20 44.90B 36.00A 36.00A 37.50 -4.20 11 41.70 36 243 1945 ---- 42.00B 33.50A 42.00B 35.00 -4.00 39.00 289 1950 35.00 39.30B 31.10A 31.10A 32.50 -3.90 379 36.40 22 820 1955 30.50 36.70B 28.90A 33.60B 30.20 -3.80 249 34.00 175 1960 33.30 34.30B 26.80A 26.80A 28.00 -3.70 16 31.70 67 535 1965 28.80 32.00B 24.80A 24.80A 25.90 -3.60 28 29.50 112 1970 26.70 29.80B 22.90A 22.90A 24.00 -3.40 101 27.40 17 769 1975 23.30 27.70B 21.10A 22.90B 22.10 -3.30 9 25.40 48 1065 1980 20.30 25.70B 19.40A 20.20A 20.40 -3.20 5 23.60 331 583 1985 ---- 24.00B 17.90A 24.00B 18.80 -3.00 21.80 6 649 1990 17.00 22.20B 16.50A 17.90B 17.30 -2.90 9 20.20 19 995 1995 15.80 20.50B 15.10A 15.10A 15.90 -2.80 8 18.70 15 86 2000 16.40 19.00B 13.90A 15.10B 14.60 -2.60 874 17.20 171 3970 2005 13.50 17.60B 12.80A 13.80B 13.40 -2.50 1 15.90 14 211 2010 ---- 16.20B 11.70A 16.20B 12.30 -2.40 4 14.70 275 785 2015 ---- 15.00B 10.70A 15.00B 11.30 -2.20 11 13.50 1 203 2020 10.50 13.80B 9.90A 10.60A 10.30 -2.20 30 12.50 29 276 2025 9.60 12.80B 9.00A 9.70A 9.50 -2.00 127 11.50 201 1318 2030 8.60 11.80B 8.30 9.00 8.70 -1.90 39 10.60 209 524 2035 7.80 10.90B 7.60 8.20B 7.90 -1.90 4 9.80 1 81 2040 7.40 10.00B 7.00A 7.50 7.30 -1.70 332 9.00 235 3422 2045 7.00 9.30B 6.50A 6.90A 6.70 -1.60 5 8.30 9 52 2050 8.70 8.70 5.90 6.40 6.20 -1.50 1015 7.70 288 4524 2055 6.70 7.90B 5.40 5.80B 5.70 -1.40 11 7.10 9 793 2060 5.10 7.20B 5.00A 5.40B 5.20 -1.30 5 6.50 207 1687 2065 5.10 6.70B 4.70A 5.00A 4.80 -1.20 1 6.00 11 404 2070 5.30 6.20B 4.30A 4.30A 4.40 -1.20 23 5.60 18 742 2075 4.40 5.70B 4.00A 4.30A 4.10 -1.10 4 5.20 11 973 2080 3.80 5.30B 3.70A 3.90 3.80 -1.00 5 4.80 12 501 2085 3.80 4.90B 3.40 3.60B 3.50 -.90 4 4.40 9 1118 2090 3.90 4.50B 3.10 3.30B 3.30 -.80 9 4.10 19 402 2095 3.10 4.20B 3.00A 3.40B 3.00 -.80 2 3.80 4 74 2100 3.60 3.90B 2.80 2.90 2.80 -.70 704 3.50 409 3306 2105 2.90 3.60B 2.60 2.70B 2.60 -.70 5 3.30 10 72 2110 2.90 3.40B 2.40 2.60 2.50 -.60 15 3.10 1 140 2115 2.70 3.10B 2.20 2.30B 2.30 -.60 20 2.90 3 95 2120 2.50 2.90B 2.20A 2.20A 2.20 -.50 6 2.70 6 212 2125 2.20 2.70B 2.00A 2.00A 2.00 -.50 9 2.50 20 1027 2130 2.10 2.50B 1.90A 2.00 1.90 -.40 15 2.30 2 322 2135 ---- 2.30B 1.80A 2.30B 1.80 -.40 2.20 8 101 2140 ---- 2.20B 1.70A 2.20B 1.70 -.40 1 2.10 1 141 2145 1.90 2.00B 1.60A 1.60A 1.60 -.30 3 1.90 2 98 2150 1.50 1.90B 1.50 1.50 1.50 -.30 6 1.80 10 1202 2155 ---- 1.80B 1.50A 1.80B 1.40 -.30 1.70 3 78 2160 1.40 1.70B 1.30 1.40 1.30 -.30 30 1.60 5 278 2165 ---- 1.60B 1.30A 1.60B 1.30 -.20 1.50 3 71 2170 ---- 1.50B 1.30A 1.50B 1.20 -.20 1.40 4 85 2175 ---- ---- 1.20A 1.20A 1.20 -.20 1 1.40 3 651 2180 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 6 280 2185 1.00 1.00 1.00 1.10B 1.00 -.20 1 1.20 10 251 2190 1.10 1.10 1.00A 1.00A 1.00 -.20 2 1.20 109 2195 ---- ---- 1.00A 1.00A .90 -.20 1.10 2 514 2200 1.00 1.10B 1.00 1.00 .90 -.10 25 1.00 47 2309 2205 ---- ---- .90A .90A .90 -.10 1.00 2 30 2210 ---- ---- .90A .90A .80 -.20 1.00 103 60 2215 ---- ---- .80A .80A .80 -.10 1 .90 56 87 2220 .80 .80 .80 .80 .70 -.20 1 .90 68 2225 ---- ---- ---- ---- .70 -.10 1 .80 3 102 2230 ---- ---- .70A .70A .70 -.10 .80 1 33 2235 ---- ---- .70A .70A .60 -.20 .80 15 2240 ---- ---- ---- ---- .60 -.10 .70 1 28 2245 ---- ---- .60A .60A .60 -.10 .70 20 2250 .70 .70 .60A .60A .60 -.10 1 .70 76 1838 2255 ---- ---- ---- ---- .50 -.10 .60 13 2260 ---- ---- ---- ---- .50 -.10 .60 11 443 2265 ---- ---- .50A .50A .50 -.10 .60 6 2270 ---- ---- ---- ---- .50 .00 .50 17 2275 ---- ---- ---- ---- .40 -.10 .50 3 1257 2280 ---- ---- ---- ---- .40 -.10 .50 1 32 2285 ---- ---- ---- ---- .40 -.10 .50 2 60 2290 .40 .40 .40 .40 .40 .00 50 .40 7 2295 ---- ---- ---- ---- .40 .00 .40 9 2300 .40 .40 .30 .30 .40 .00 4 .40 21 1542 2310 .40 .40 .40 .40 .30 -.10 1 .40 1 216 2320 ---- ---- ---- ---- .30 .00 .30 15 2325 ---- ---- ---- ---- .30 .00 .30 2 474 2330 .30 .30 .30 .30 .30 .00 16 .30 19 2340 ---- ---- ---- ---- .30 .00 .30 81 2350 ---- ---- ---- ---- .20 -.10 .30 531 2360 ---- ---- ---- ---- .20 -.10 .30 129 2370 ---- ---- ---- ---- .20 .00 .20 13 2375 ---- ---- ---- ---- .20 .00 .20 384 2380 ---- ---- ---- ---- .20 .00 .20 169 2390 ---- ---- ---- ---- .20 .00 .20 196 2400 ---- ---- ---- ---- .20 .00 .20 20 1657 2425 ---- ---- ---- ---- .10 -.10 .20 404 2450 ---- ---- ---- ---- .10 -.10 .20 531 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 ---- ---- ---- ---- .10 .00 .10 4 3894 2525 ---- ---- ---- ---- .10 .00 .10 138 2550 ---- ---- ---- ---- .10 .00 .10 534 2575 ---- ---- ---- ---- .10 .00 .10 659 2650 ---- ---- ---- ---- .10 .00 .10 350 3000 .10 .10 .10 .10 .10 .00 1 .10 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 755.00B 742.40A 754.30B 745.00 -6.10 751.10 1250 ---- 730.20B 717.40A 730.20B 720.00 -6.10 726.10 1275 ---- 705.00B 692.40A 704.30B 695.00 -6.10 701.10 1300 ---- 680.20B 667.60A 680.10B 670.00 -6.10 676.10 1325 ---- 655.00B 642.40A 654.20B 645.00 -6.10 651.10 1350 ---- 630.30B 617.60A 630.20B 620.00 -6.10 626.10 1375 ---- 605.00B 592.60A 604.30B 595.00 -6.10 601.10 1400 ---- 580.30B 567.50A 580.20B 570.00 -6.10 576.10 1420 ---- 560.00B 547.50A 559.30B 550.00 -6.10 556.10 1425 ---- 555.00B 542.40A 554.30B 545.00 -6.10 551.10 1430 ---- 550.00B 537.50A 549.20B 540.00 -6.10 546.10 1440 ---- 540.00B 527.50A 539.20B 530.00 -6.10 536.10 1450 ---- 530.30B 517.40A 530.30B 520.00 -6.10 526.10 1460 ---- 520.00B 507.50A 519.20B 510.00 -6.10 516.10 1470 ---- 510.00B 497.50A 509.20B 500.00 -6.10 506.10 1475 ---- 505.10B 492.40A 504.40B 495.00 -6.10 501.10 1480 ---- 500.00B 487.50A 499.30B 490.00 -6.10 496.10 1490 ---- 490.00B 477.50A 489.30B 480.00 -6.10 486.10 1500 ---- 480.30B 467.40A 480.30B 470.00 -6.10 476.10 1510 ---- 470.00B 457.60A 469.30B 460.00 -6.10 466.10 1515 ---- 465.00B 452.60A 464.30B 455.00 -6.10 461.10 1520 ---- 460.00B 447.50A 459.30B 450.00 -6.10 456.10 1525 ---- 455.10B 442.40A 454.40B 445.00 -6.10 451.10 1530 ---- 450.00B 437.50A 449.30B 440.00 -6.10 446.10 1535 ---- 445.00B 432.50A 444.30B 435.00 -6.10 441.10 1540 ---- 440.00B 427.50A 439.30B 430.00 -6.10 436.10 1545 ---- 435.00B 422.50A 434.30B 425.00 -6.10 431.10 1550 ---- 430.40B 417.40A 430.20B 420.00 -6.10 426.10 1555 ---- 425.00B 412.50A 424.30B 415.00 -6.10 421.10 1560 ---- 420.00B 407.50A 419.40B 410.00 -6.10 416.10 1565 ---- 415.00B 402.50A 414.20B 405.00 -6.10 411.10 1570 ---- 410.00B 397.60A 409.30B 400.00 -6.10 406.10 1575 ---- 405.10B 392.40A 404.40B 395.00 -6.10 401.10 1580 ---- 400.00B 387.40A 399.30B 390.00 -6.10 396.10 1585 ---- 395.00B 382.50A 394.30B 385.00 -6.10 391.10 1590 ---- 390.00B 377.50A 389.30B 380.00 -6.10 386.10 1595 ---- 385.00B 372.50A 384.30B 375.00 -6.10 381.10 1600 ---- 380.40B 367.40A 380.20B 370.00 -6.10 8 376.10 1605 ---- 375.00B 362.70A 374.40B 365.00 -6.10 371.10 1610 ---- 370.00B 357.70A 369.40B 360.00 -6.10 366.10 1615 ---- 365.10B 352.50A 364.40B 355.00 -6.10 361.10 1620 ---- 360.00B 347.70A 359.30B 350.00 -6.10 356.10 1625 ---- 355.10B 342.50A 354.40B 345.00 -6.10 351.10 1630 ---- 350.10B 337.50A 349.40B 340.00 -6.10 346.10 1635 ---- 345.10B 332.70A 344.40B 335.00 -6.10 341.10 1640 ---- 340.10B 327.70A 339.40B 330.00 -6.10 336.10 1645 ---- 335.10B 322.50A 334.40B 325.00 -6.10 331.10 1650 ---- 330.10B 317.60A 329.50B 320.00 -6.10 4 326.10 4 1655 ---- 325.10B 312.70A 324.40B 315.00 -6.10 321.10 1660 ---- 320.10B 307.60A 319.40B 310.00 -6.10 316.10 1665 ---- 315.10B 302.50A 314.40B 305.00 -6.10 311.10 1670 ---- 310.10B 297.50A 309.40B 300.00 -6.10 4 306.10 8 1675 ---- 305.10B 292.40A 304.40B 295.00 -6.10 301.10 1680 ---- 300.00B 287.50A 299.30B 290.00 -6.10 296.10 1685 ---- 295.00B 282.60A 294.40B 285.00 -6.10 291.10 1690 ---- 290.00B 277.60A 289.40B 280.00 -6.10 286.10 1695 ---- 285.00B 272.40A 284.40B 275.00 -6.10 281.10 1700 ---- 280.10B 267.40A 279.60B 270.00 -6.10 276.10 1 1705 ---- 275.00B 262.60A 274.40B 265.00 -6.10 271.10 1710 ---- 270.10B 257.40A 269.40B 260.00 -6.10 266.10 2 1715 ---- 265.10B 252.40A 264.50B 255.00 -6.10 261.10 1720 ---- 260.20B 247.40A 259.60B 250.00 -6.10 256.10 1725 ---- 256.30B 241.50A 256.30B 245.10 -6.10 251.20 1730 ---- 250.20B 237.40A 250.00B 240.10 -6.10 246.20 1735 ---- 245.30B 232.50A 244.70B 235.20 -6.00 241.20 1740 ---- 240.30B 227.70A 240.10B 230.20 -6.10 236.30 1745 ---- 235.40B 222.60A 234.80B 225.30 -6.00 231.30 1750 ---- 231.50B 216.90A 231.50B 220.40 -6.00 226.40 23 1755 ---- 225.50B 212.90A 225.30B 215.40 -6.10 221.50 1760 ---- 220.60B 208.00A 220.40B 210.50 -6.10 216.60 1765 ---- 215.70B 203.00A 215.50B 205.70 -6.00 211.70 1 1770 ---- 210.80B 198.10A 210.60B 200.80 -6.00 206.80 1775 ---- 206.90B 192.50A 206.90B 195.90 -6.00 201.90 12 1780 ---- 201.10B 188.60A 200.90B 191.10 -6.00 197.10 1 1785 ---- 196.10B 183.80A 196.10B 186.30 -6.00 192.30 1 1790 ---- 191.40B 179.00A 191.20B 181.50 -5.90 187.40 1 1795 ---- 186.60B 174.30A 186.40B 176.70 -5.90 182.60 1 1800 ---- 182.80B 168.60A 182.80B 172.00 -5.90 177.90 1 1805 ---- 177.10B 164.70A 176.90B 167.20 -5.90 173.10 1 1810 ---- 172.40B 160.10A 171.80B 162.50 -5.90 168.40 2 1815 ---- 167.50B 155.50A 167.50B 157.90 -5.80 163.70 1 1820 ---- 163.00B 150.80A 162.50B 153.20 -5.80 159.00 1825 ---- 159.10B 145.30A 159.10B 148.60 -5.80 154.40 1 1830 ---- 153.70B 140.70A 153.20B 144.00 -5.80 149.80 1 1835 ---- 149.10B 136.20A 148.60B 139.50 -5.70 145.20 1 1840 ---- 145.00B 131.70A 145.00B 134.90 -5.70 140.60 1 1845 ---- 140.60B 127.30A 140.60B 130.50 -5.70 136.20 3 1850 ---- 136.10B 122.90A 136.10B 126.10 -5.60 131.70 3 1855 ---- 131.70B 118.60A 131.70B 121.70 -5.60 127.30 4 1860 ---- 127.30B 114.40A 127.30B 117.40 -5.60 123.00 1 1865 ---- 122.90B 110.20A 122.90B 113.10 -5.60 118.70 1870 ---- 118.60B 106.10A 118.60B 108.90 -5.50 114.40 2 1875 ---- 114.30B 102.00A 114.30B 104.80 -5.40 110.20 3 1880 ---- 110.20B 98.00A 110.20B 100.80 -5.30 106.10 1 1885 ---- 106.10B 94.10A 106.00B 96.80 -5.30 102.10 1 1890 ---- 102.10B 90.30A 102.10B 92.90 -5.20 98.10 52 1895 ---- 98.20B 86.50A 98.20B 89.10 -5.10 94.20 1 1900 ---- 94.20B 82.90A 94.20B 85.40 -5.00 90.40 303 1905 ---- 90.50B 79.30A 90.50B 81.70 -5.00 86.70 2 1910 ---- 86.70B 75.80A 86.70B 78.20 -4.80 83.00 7 1915 ---- 83.10B 72.50A 83.10B 74.70 -4.80 79.50 5 1920 ---- 79.50B 69.20A 79.50B 71.40 -4.60 76.00 18 1925 ---- 76.10B 66.00A 76.10B 68.10 -4.50 72.60 4 1930 ---- 73.10B 62.80A 73.00B 64.90 -4.50 69.40 4 1935 62.00 69.80B 59.80A 59.80A 61.80 -4.40 1 66.20 5 5 1940 ---- 66.70B 56.90A 66.60B 58.80 -4.30 63.10 6 1945 ---- 63.50B 54.10A 63.50B 55.90 -4.20 60.10 3 1950 ---- 60.60B 51.50A 60.20B 53.20 -4.10 57.30 8 18 1955 ---- 57.70B 48.90A 57.40B 50.50 -4.00 54.50 87 1960 ---- 54.90B 46.40A 54.60B 47.90 -3.90 1 51.80 15 169 1965 ---- 52.20B 44.00A 51.90B 45.40 -3.80 1 49.20 77 1970 ---- 49.70B 41.70A 49.50B 43.00 -3.80 46.80 8 69 1975 45.00 47.20B 39.50A 39.50A 40.70 -3.70 1 44.40 25 69 1980 ---- 44.80B 37.40A 44.80B 38.50 -3.60 42.10 4 155 1985 ---- 42.60B 35.30A 42.60B 36.40 -3.50 39.90 24 48 1990 ---- 40.40B 33.30A 40.40B 34.40 -3.40 37.80 19 148 1995 ---- 38.30B 31.50A 38.30B 32.50 -3.30 35.80 7 122 2000 35.00 36.20B 29.70A 31.60B 30.60 -3.30 292 33.90 56 2770 2005 ---- 34.30B 28.10A 34.30B 28.90 -3.20 32.10 59 2010 ---- 32.50B 26.50A 32.50B 27.30 -3.00 2 30.30 6 705 2015 ---- 30.70B 25.00A 30.70B 25.70 -3.00 1 28.70 300 454 2020 24.70 29.00B 23.50A 25.00B 24.20 -2.90 53 27.10 16 410 2025 ---- 27.50B 22.20A 27.50B 22.80 -2.80 1 25.60 1 398 2030 22.00 26.00B 20.90A 22.00 21.50 -2.70 1 24.20 25 96 2035 ---- 24.50B 19.70A 24.50B 20.20 -2.70 22.90 206 2040 21.00 23.30B 18.60A 21.20B 19.10 -2.50 1 21.60 100 2045 ---- 22.00B 17.50A 22.00B 17.90 -2.50 20.40 1 178 2050 ---- 20.80B 16.50A 20.80B 16.90 -2.30 6 19.20 108 1386 2055 ---- 19.60B 15.50A 19.60B 15.90 -2.30 18.20 214 2060 ---- 18.50B 14.60A 18.50B 15.00 -2.20 17.20 9 960 2065 14.80 17.50B 13.80A 15.80B 14.10 -2.10 1 16.20 144 2070 ---- 16.50B 13.00A 16.50B 13.30 -2.00 15.30 20 311 2075 ---- 15.60B 12.30A 15.60B 12.60 -1.90 14.50 3 800 2080 12.50 14.70B 11.60A 11.60A 11.90 -1.80 15 13.70 118 2085 11.40 13.90B 10.90A 11.50B 11.20 -1.70 9 12.90 2 116 2090 ---- 13.20B 10.30A 13.20B 10.60 -1.60 12.20 26 59 2095 ---- 12.50B 9.70A 12.50B 10.00 -1.50 1 11.50 1199 2100 11.70 11.90 9.20A 9.20A 9.40 -1.50 83 10.90 81 1091 2105 ---- 11.20B 8.70A 11.20B 8.90 -1.40 10.30 78 2110 ---- 10.60B 8.20A 10.60B 8.40 -1.40 9.80 89 2115 8.50 10.00B 7.80 8.20B 8.00 -1.30 2 9.30 9 2120 ---- 9.50B 7.40A 9.50B 7.60 -1.20 51 8.80 2 96 2125 ---- 8.90B 7.00A 8.90B 7.20 -1.10 3 8.30 3 88 2130 ---- 8.50B 6.70A 8.50B 6.80 -1.10 7.90 126 2135 6.20 8.00B 6.20 6.60B 6.40 -1.10 1 7.50 1 35 2140 ---- 7.60B 6.00A 7.60B 6.10 -1.00 1 7.10 12 38 2145 ---- 7.20B 5.70A 7.20B 5.80 -1.00 6.80 8 2150 5.70 6.90B 5.50A 6.20B 5.50 -.90 11 6.40 26 1313 2155 ---- 6.50B 5.20A 6.50B 5.20 -.90 6.10 15 67 2160 ---- 6.20B 5.00A 6.20B 5.00 -.80 2 5.80 7 124 2165 ---- 5.90B 4.70A 5.90B 4.70 -.80 5.50 84 2170 ---- 5.60B 4.50A 5.60B 4.50 -.80 2 5.30 22 2175 ---- 5.30B 4.30A 5.30B 4.30 -.70 1 5.00 24 178 2180 ---- 5.10B 4.10A 5.10B 4.00 -.80 4.80 1 54 2185 ---- 4.80B 3.90A 4.80B 3.80 -.80 4.60 14 2190 ---- 4.60B 3.70A 4.60B 3.70 -.60 4.30 63 2195 ---- 4.40B 3.60A 4.40B 3.50 -.70 4.20 12 2200 4.00 4.20B 3.40 3.60B 3.30 -.70 39 4.00 19 1079 2205 3.30 3.90B 3.30 3.60B 3.20 -.60 3 3.80 1 18 2210 ---- 3.70B 3.20A 3.70B 3.00 -.60 9 3.60 2 20 2215 ---- ---- 3.00A 3.00A 2.90 -.60 3 3.50 3 23 2220 ---- 3.40B 2.90A 3.40B 2.80 -.50 13 3.30 4 108 2225 ---- 3.30B 2.80A 3.30B 2.70 -.50 1 3.20 29 252 2230 ---- 3.10B 2.70A 3.10B 2.60 -.40 1 3.00 12 35 2235 ---- 3.00B 2.60A 3.00B 2.50 -.40 1 2.90 48 2240 2.60 2.60 2.50A 2.50A 2.40 -.40 1 2.80 1 33 2245 2.50 2.50 2.40A 2.40A 2.30 -.40 3 2.70 22 2250 ---- ---- 2.30A 2.30A 2.20 -.40 6 2.60 17 1196 2255 ---- ---- 2.20A 2.20A 2.20 -.30 3 2.50 46 2260 ---- ---- 2.10A 2.10A 2.10 -.30 20 2.40 123 2265 ---- ---- 2.00A 2.00A 2.00 -.30 3 2.30 3 633 2270 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1 89 2275 ---- ---- 1.90A 1.90A 1.90 -.20 1 2.10 6 184 2280 ---- ---- 1.80A 1.80A 1.80 -.20 2 2.00 2 60 2285 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 19 2290 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1 42 2295 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 34 2300 1.80 1.80 1.60 1.60 1.50 -.20 11 1.70 13 1276 2305 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 7 50 2310 ---- ---- 1.50A 1.50A 1.40 -.20 2 1.60 3 59 2320 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 12 2325 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1 57 2330 ---- ---- 1.30A 1.30A 1.20 -.20 1 1.40 1 32 2340 ---- ---- 1.20A 1.20A 1.10 -.20 1 1.30 37 2350 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 5 607 2360 ---- ---- ---- ---- .90 -.20 1.10 19 2370 ---- ---- ---- ---- .90 -.10 1.00 16 2375 ---- ---- ---- ---- .80 -.20 1.00 2 105 2380 ---- ---- .90A .90A .80 -.20 1.00 30 2390 ---- ---- ---- ---- .80 -.10 .90 14 2400 .80 .80 .80 .80 .70 -.10 25 .80 1 350 2410 ---- ---- ---- ---- .70 -.10 .80 16 2425 .70 .70 .70 .70 .60 -.10 6 .70 61 2450 ---- ---- ---- ---- .50 -.10 .60 83 2475 ---- ---- ---- ---- .50 .00 .50 7 113 2500 ---- ---- ---- ---- .40 .00 .40 17 106 2525 ---- ---- ---- ---- .40 .00 .40 91 2550 ---- ---- ---- ---- .30 .00 .30 99 2575 ---- ---- ---- ---- .30 .00 .30 123 2600 ---- ---- ---- ---- .30 +.10 .20 333 2800 ---- ---- ---- ---- .20 +.10 .10 104 OG DEC23 Gold Option CALL 900 ---- 1079.80B 1067.50A 1079.00B 1070.00 -6.10 1076.10 925 ---- 1054.80B 1042.50A 1054.00B 1045.00 -6.10 1051.10 950 ---- 1029.80B 1017.50A 1029.00B 1020.00 -6.10 1026.10 975 ---- 1004.80B 992.50A 1004.00B 995.00 -6.10 1001.10 1000 ---- 979.80B 966.60A 979.00B 970.00 -6.10 976.10 1025 ---- 954.80B 941.60A 954.00B 945.00 -6.10 951.10 1050 ---- 929.80B 916.60A 929.00B 920.00 -6.10 926.10 1075 ---- 904.90B 891.60A 904.10B 895.00 -6.10 901.10 1080 ---- 899.80B 887.60A 899.00B 890.00 -6.10 896.10 1090 ---- 889.80B 877.60A 889.00B 880.00 -6.10 886.10 1100 ---- 879.90B 866.60A 879.10B 870.00 -6.10 876.10 1110 ---- 869.80B 857.60A 869.00B 860.00 -6.10 866.10 1120 ---- 859.80B 847.60A 859.00B 850.00 -6.10 856.10 1125 ---- 854.90B 841.60A 854.10B 845.00 -6.10 851.10 1130 ---- 849.80B 837.60A 849.00B 840.00 -6.10 846.10 1140 ---- 839.80B 827.60A 839.00B 830.00 -6.10 836.10 1150 ---- 829.90B 816.60A 829.10B 820.00 -6.10 826.10 1160 ---- 819.80B 807.60A 819.00B 810.00 -6.10 816.10 1170 ---- 809.80B 797.60A 809.00B 800.00 -6.10 806.10 1175 ---- 804.90B 791.60A 804.10B 795.00 -6.10 801.10 1180 ---- 799.80B 787.60A 799.00B 790.00 -6.10 796.10 1185 ---- 794.80B 782.60A 794.00B 785.00 -6.10 791.10 1190 ---- 789.80B 777.60A 789.00B 780.00 -6.10 786.10 1195 ---- 784.80B 772.60A 784.00B 775.00 -6.10 781.10 1200 ---- 779.90B 766.60A 779.10B 770.00 -6.10 776.10 1205 ---- 774.90B 762.60A 774.10B 765.00 -6.10 771.10 1210 ---- 769.80B 757.60A 769.00B 760.00 -6.10 766.10 1215 ---- 764.80B 752.60A 764.00B 755.00 -6.10 761.10 1220 ---- 759.80B 747.60A 759.00B 750.00 -6.10 756.10 1225 ---- 754.90B 741.60A 754.10B 745.00 -6.10 751.10 1230 ---- 749.80B 737.60A 749.00B 740.00 -6.10 746.10 1235 ---- 744.80B 732.60A 744.00B 735.00 -6.10 741.10 1240 ---- 739.80B 727.60A 739.00B 730.00 -6.10 736.10 1245 ---- 734.80B 722.60A 734.00B 725.00 -6.10 731.10 1250 ---- 729.90B 716.60A 729.10B 720.00 -6.10 726.10 1255 ---- 724.80B 712.60A 724.00B 715.00 -6.10 721.10 1260 ---- 719.80B 707.60A 719.70B 710.00 -6.10 716.10 1265 ---- 714.80B 702.60A 714.70B 705.00 -6.10 711.10 1270 ---- 709.80B 697.60A 709.70B 700.00 -6.10 706.10 1275 ---- 704.90B 691.60A 704.10B 695.00 -6.10 701.10 1280 ---- 699.80B 687.60A 699.70B 690.00 -6.10 696.10 1285 ---- 694.80B 682.60A 694.70B 685.00 -6.10 691.10 1290 ---- 689.90B 677.60A 689.70B 680.00 -6.10 686.10 1295 ---- 684.90B 672.60A 684.70B 675.00 -6.10 681.10 1300 ---- 679.90B 666.60A 679.10B 670.00 -6.10 676.10 1305 ---- 674.90B 662.60A 674.70B 665.00 -6.10 671.10 1310 ---- 669.90B 657.60A 669.70B 660.00 -6.10 666.10 1315 ---- 664.90B 652.60A 664.70B 655.00 -6.10 661.10 1320 ---- 659.90B 647.60A 659.70B 650.00 -6.10 656.10 1325 ---- 655.00B 641.60A 654.30B 645.00 -6.10 651.10 1330 ---- 649.90B 637.60A 649.70B 640.00 -6.10 646.10 1335 ---- 644.90B 632.60A 644.70B 635.00 -6.10 641.10 1340 ---- 639.90B 627.60A 639.70B 630.00 -6.10 636.10 1345 ---- 634.90B 622.60A 634.70B 625.00 -6.10 631.10 1350 ---- 629.90B 616.60A 629.80B 620.00 -6.10 626.10 1355 ---- 624.90B 612.60A 624.70B 615.00 -6.10 621.10 1360 ---- 619.90B 607.60A 619.70B 610.00 -6.10 616.10 1365 ---- 614.90B 602.60A 614.70B 605.00 -6.10 611.10 1370 ---- 609.90B 597.60A 609.10B 600.00 -6.10 606.10 1375 ---- 605.00B 591.60A 604.80B 595.00 -6.10 601.10 1380 ---- 599.90B 587.60A 599.70B 590.00 -6.10 596.10 1385 ---- 594.90B 582.60A 594.70B 585.00 -6.10 591.10 1390 ---- 589.90B 577.60A 589.10B 580.00 -6.10 586.10 1395 ---- 584.90B 572.60A 584.70B 575.00 -6.10 581.10 1400 ---- 579.90B 566.60A 579.80B 570.00 -6.10 576.10 1405 ---- 574.90B 562.60A 574.70B 565.00 -6.10 571.10 1410 ---- 569.90B 557.60A 569.70B 560.00 -6.10 566.10 1415 ---- 564.90B 552.60A 564.70B 555.00 -6.10 561.10 1420 ---- 559.90B 547.60A 559.70B 550.00 -6.10 556.10 1425 ---- 555.00B 541.60A 554.80B 545.00 -6.10 551.10 1430 ---- 549.90B 537.60A 549.70B 540.00 -6.10 546.10 1435 ---- 544.90B 532.60A 544.70B 535.00 -6.10 541.10 1440 ---- 539.90B 526.60A 539.70B 530.00 -6.10 536.10 1445 ---- 534.90B 522.60A 534.70B 525.00 -6.10 531.10 1450 ---- 530.00B 516.60A 529.30B 520.00 -6.10 526.10 1455 ---- 524.90B 512.60A 524.70B 515.00 -6.10 521.10 1460 ---- 519.90B 507.60A 519.70B 510.00 -6.10 516.10 1465 ---- 514.90B 502.60A 514.70B 505.00 -6.10 511.10 1470 ---- 509.90B 497.60A 509.10B 500.00 -6.10 506.10 1475 ---- 505.00B 491.60A 504.80B 495.00 -6.10 501.10 1480 ---- 499.90B 487.60A 499.10B 490.00 -6.10 496.10 1485 ---- 494.90B 482.60A 494.70B 485.00 -6.10 491.10 1490 ---- 489.90B 477.60A 489.10B 480.00 -6.10 486.10 1495 ---- 484.90B 472.60A 484.70B 475.00 -6.10 481.10 1500 ---- 480.00B 466.60A 479.30B 470.00 -6.10 476.10 1505 ---- 474.90B 462.60A 474.70B 465.00 -6.10 471.10 1510 ---- 469.90B 457.60A 469.70B 460.00 -6.10 466.10 1515 ---- 464.90B 452.60A 464.10B 455.00 -6.10 461.10 1520 ---- 459.90B 447.60A 459.10B 450.00 -6.10 456.10 1525 ---- 455.00B 441.60A 454.20B 445.00 -6.10 451.10 1530 ---- 449.90B 437.60A 449.10B 440.00 -6.10 446.10 1535 ---- 444.90B 432.60A 444.70B 435.00 -6.10 441.10 1540 ---- 439.90B 427.60A 439.10B 430.00 -6.10 436.10 1545 ---- 434.90B 422.60A 434.70B 425.00 -6.10 431.10 1550 ---- 430.00B 416.60A 429.30B 420.00 -6.10 426.10 1555 ---- 424.90B 412.60A 424.10B 415.00 -6.10 421.10 1560 ---- 419.90B 407.60A 419.10B 410.00 -6.10 416.10 1565 ---- 414.90B 402.60A 414.70B 405.00 -6.10 411.10 1570 ---- 409.90B 397.60A 409.20B 400.00 -6.10 406.10 1575 ---- 405.00B 391.60A 404.80B 395.00 -6.10 401.10 50 1580 ---- 400.00B 387.60A 399.20B 390.00 -6.10 396.10 1585 ---- 395.00B 382.60A 394.80B 385.00 -6.10 391.10 1590 ---- 390.00B 377.60A 389.20B 380.00 -6.10 386.10 1595 ---- 385.00B 372.60A 384.80B 375.00 -6.10 381.10 1600 ---- 380.00B 366.60A 379.30B 370.00 -6.10 376.10 95 1605 ---- 375.00B 362.70A 374.20B 365.00 -6.10 371.10 1610 ---- 370.00B 357.60A 369.20B 360.00 -6.10 366.10 1615 ---- 365.00B 352.60A 364.20B 355.00 -6.10 361.10 1620 ---- 360.00B 347.60A 359.30B 350.00 -6.10 356.10 1625 ---- 355.00B 341.60A 354.30B 345.00 -6.10 351.10 80 1630 ---- 350.00B 336.60A 349.20B 340.00 -6.10 346.10 1635 ---- 345.00B 332.60A 344.30B 335.00 -6.10 341.10 1640 ---- 340.00B 327.60A 339.30B 330.00 -6.10 336.10 1645 ---- 335.00B 322.60A 334.20B 325.00 -6.10 331.10 1650 ---- 330.00B 316.60A 329.30B 320.00 -6.10 326.10 150 1655 ---- 325.00B 312.60A 324.30B 315.00 -6.10 321.10 1660 ---- 320.00B 306.60A 319.30B 310.00 -6.10 316.10 1665 ---- 315.00B 302.60A 314.30B 305.00 -6.10 311.10 1670 ---- 310.00B 297.60A 309.40B 300.00 -6.10 306.10 1675 ---- 305.00B 291.40A 304.30B 295.00 -6.10 301.10 1680 ---- 300.00B 287.50A 299.20B 290.00 -6.10 296.10 1685 ---- 295.10B 282.50A 294.40B 285.00 -6.10 291.10 1690 ---- 290.10B 277.50A 289.40B 280.00 -6.10 286.10 1695 ---- 285.10B 272.50A 284.50B 275.10 -6.00 281.10 1700 ---- 281.30B 266.60A 281.30B 270.10 -6.10 20 276.20 75 1415 1705 ---- 275.20B 262.60A 274.60B 265.20 -6.00 271.20 1710 ---- 270.30B 257.70A 269.70B 260.20 -6.10 266.30 1715 ---- 265.30B 252.70A 264.70B 255.30 -6.10 261.40 1720 ---- 260.40B 247.80A 259.80B 250.40 -6.00 256.40 1725 ---- 256.50B 242.10A 256.50B 245.50 -6.10 251.60 23 1730 ---- 250.60B 238.20A 250.00B 240.60 -6.10 246.70 1735 ---- 245.70B 233.20A 245.10B 235.70 -6.10 241.80 1 1740 ---- 240.90B 227.70A 240.30B 230.90 -6.10 237.00 1 1745 ---- 236.00B 223.60A 235.40B 226.10 -6.00 232.10 1750 ---- 232.10B 217.90A 232.10B 221.20 -6.10 227.30 7 567 1755 ---- 226.40B 214.00A 225.80B 216.40 -6.10 222.50 1760 ---- 221.60B 208.50A 221.00B 211.60 -6.10 217.70 1765 ---- 216.80B 203.80A 216.20B 206.90 -6.00 212.90 1770 ---- 212.00B 199.00A 211.40B 202.10 -6.10 208.20 1775 ---- 208.10B 194.10A 208.10B 197.40 -6.00 203.40 123 1780 ---- 202.60B 190.40A 202.00B 192.70 -6.00 198.70 1785 ---- 197.90B 185.00A 197.30B 188.10 -5.90 194.00 1 1790 ---- 193.20B 180.30A 192.60B 183.40 -5.90 189.30 1795 ---- 188.60B 175.80A 188.00B 178.80 -5.90 184.70 1800 172.90 184.70B 171.10A 180.10B 174.20 -5.90 2 180.10 5686 1805 ---- 179.40B 166.50A 178.80B 169.70 -5.80 175.50 1810 ---- 174.80B 162.00A 174.20B 165.20 -5.70 170.90 1815 ---- 170.90B 157.60A 170.90B 160.70 -5.70 166.40 1 1820 ---- 166.40B 153.20A 166.40B 156.30 -5.70 162.00 1825 ---- 161.90B 148.80A 161.90B 151.90 -5.60 157.50 84 1830 ---- 157.50B 144.50A 157.50B 147.50 -5.60 153.10 52 1835 ---- 153.10B 140.20A 153.10B 143.20 -5.60 148.80 14 1840 ---- 148.70B 136.00A 148.70B 138.90 -5.60 144.50 1 1845 ---- 144.40B 131.80A 144.40B 134.70 -5.60 140.30 1850 ---- 140.00B 127.70A 140.00B 130.60 -5.50 136.10 1764 1855 ---- 135.90B 123.70A 135.90B 126.50 -5.40 131.90 2 1860 ---- 131.80B 119.70A 131.80B 122.40 -5.40 127.80 76 1865 ---- 127.70B 115.70A 127.70B 118.50 -5.30 123.80 1870 ---- 123.70B 111.90A 123.70B 114.50 -5.30 119.80 107 1875 ---- 119.70B 108.10A 119.70B 110.70 -5.20 115.90 900 1880 ---- 115.80B 104.40A 115.80B 106.90 -5.20 112.10 131 1885 ---- 111.90B 100.70A 111.90B 103.20 -5.10 108.30 1890 ---- 108.10B 97.20A 108.10B 99.50 -5.10 104.60 4 1895 ---- 104.40B 93.60A 104.40B 95.90 -5.00 100.90 1900 91.40 101.20B 90.20A 94.00B 92.40 -4.90 3 97.30 14 1500 1905 ---- 97.20B 86.80A 97.20B 89.00 -4.80 93.80 10 1910 86.40 93.80B 83.50A 83.70A 85.70 -4.70 17 90.40 1 71 1915 ---- 90.40B 80.30A 90.40B 82.40 -4.70 87.10 1 2 1920 ---- 87.40B 77.20A 87.40B 79.20 -4.60 83.80 4 43 1925 ---- 84.20B 74.20A 84.20B 76.10 -4.60 80.70 22 543 1930 ---- 81.00B 71.20A 81.00B 73.10 -4.50 77.60 2 16 1935 ---- 77.90B 68.40A 77.90B 70.20 -4.40 74.60 8 1940 ---- 74.90B 65.60A 74.70B 67.40 -4.20 71.60 4 123 1945 ---- 72.00B 62.90A 71.80B 64.60 -4.20 68.80 386 1950 62.40 69.20B 60.30A 63.10B 61.90 -4.20 2 66.10 7 10483 1955 ---- 66.40B 57.80A 66.20B 59.30 -4.10 63.40 58 1960 ---- 63.70B 55.40A 63.70B 56.80 -4.00 38 60.80 1 852 1965 ---- 61.10B 53.00A 61.10B 54.40 -3.90 58.30 1 104 1970 52.30 58.60B 50.70A 55.50B 52.00 -3.90 529 55.90 8 661 1975 50.00 56.20B 48.50A 50.70B 49.80 -3.70 22 53.50 304 1167 1980 ---- 53.90B 46.40A 53.90B 47.60 -3.70 10 51.30 151 273 1985 46.50 51.70B 44.40A 48.70B 45.50 -3.60 20 49.10 26 620 1990 ---- 49.50B 42.40A 49.50B 43.50 -3.50 47.00 805 1995 44.50 47.40B 40.60A 40.60A 41.60 -3.40 1 45.00 92 2000 43.10 45.40B 38.70A 40.30A 39.70 -3.30 42 43.00 38 5297 2005 ---- 43.40B 37.00A 43.40B 37.90 -3.20 41.10 489 2010 ---- 41.60B 35.30A 41.50B 36.20 -3.10 39.30 4 646 2015 ---- 39.80B 33.70A 39.80B 34.60 -3.00 37.60 688 2020 33.00 37.90B 32.20A 32.90A 33.00 -3.00 2 36.00 195 2025 ---- 36.40B 30.70A 36.40B 31.50 -2.90 12 34.40 8 1287 2030 29.80 34.80B 29.30A 32.40B 30.10 -2.70 40 32.80 5 819 2035 ---- 33.20B 28.00A 33.20B 28.70 -2.70 31.40 127 2040 27.00 31.70B 26.70A 26.70A 27.40 -2.60 7 30.00 7 361 2045 ---- 30.40B 25.50A 30.40B 26.10 -2.50 28.60 4 97 2050 25.00 29.10B 24.30A 25.50 24.90 -2.50 626 27.40 658 3671 2055 25.50 27.80B 23.20A 25.70B 23.80 -2.30 1 26.10 101 2060 ---- 26.60B 22.10A 26.60B 22.70 -2.30 25.00 6 298 2065 ---- 25.40B 21.10A 25.40B 21.70 -2.20 23.90 701 728 2070 ---- 24.30B 20.20A 24.30B 20.70 -2.10 52 22.80 2 183 2075 ---- 23.20B 19.30A 23.20B 19.80 -2.00 4 21.80 26 1905 2080 ---- 22.20B 18.40A 22.20B 18.90 -1.90 20.80 546 915 2085 ---- 21.20B 17.60A 21.20B 18.00 -1.90 2 19.90 4 180 2090 ---- 20.30B 16.80A 20.30B 17.20 -1.90 19.10 8 125 2095 ---- 19.40B 16.10A 19.40B 16.50 -1.70 18.20 101 2100 15.80 18.60B 15.40A 15.40A 15.70 -1.70 82 17.40 668 19390 2105 ---- 17.80B 14.70A 17.80B 15.00 -1.70 16.70 30 2110 ---- 17.00B 14.10A 17.00B 14.40 -1.60 16.00 1 388 2115 ---- 16.30B 13.50A 16.30B 13.80 -1.50 15.30 28 866 2120 ---- 15.60B 12.90A 15.60B 13.20 -1.50 14.70 4 100 2125 ---- 14.90B 12.40A 14.90B 12.60 -1.50 1 14.10 5 1888 2130 ---- 14.40B 11.90A 14.40B 12.10 -1.40 13.50 647 2135 ---- 13.80B 11.40A 13.80B 11.60 -1.30 12.90 513 2140 ---- 13.20B 10.90A 13.20B 11.10 -1.30 12.40 14 2145 ---- 12.70B 10.50A 12.70B 10.70 -1.20 11.90 22 34 2150 10.40 12.10B 10.10A 10.40B 10.20 -1.20 578 11.40 741 4352 2155 ---- 11.60B 9.70A 11.60B 9.80 -1.20 11.00 32 2160 ---- 11.20B 9.30A 11.20B 9.40 -1.20 10.60 29 2165 ---- 10.70B 9.00A 10.70B 9.00 -1.10 10.10 33 2170 ---- 10.30B 8.60A 10.30B 8.70 -1.10 1 9.80 4 58 2175 ---- 9.90B 8.30A 9.90B 8.40 -1.00 9.40 1825 2180 ---- 9.50B 8.00A 9.50B 8.00 -1.00 9.00 32 2185 ---- 9.20B 7.70A 9.20B 7.70 -1.00 8.70 57 2190 ---- 8.80B 7.40A 8.80B 7.40 -1.00 8.40 90 2195 7.30 8.50B 7.10A 7.10A 7.20 -.90 1 8.10 22 2200 7.50 8.10B 6.70 7.10 6.90 -.90 424 7.80 249 7659 2205 ---- 7.70B 6.60A 7.70B 6.60 -.90 1 7.50 13 2210 ---- 7.40B 6.40A 7.40B 6.40 -.80 7.20 4 9 2215 ---- 7.10B 6.20A 7.10B 6.20 -.80 7.00 4 2220 ---- 6.80B 6.00A 6.80B 6.00 -.70 1 6.70 1 1087 2225 ---- 6.80B 5.80A 6.80B 5.70 -.80 1 6.50 1571 2230 ---- 6.50B 5.60A 6.50B 5.50 -.80 6.30 11 39 2235 ---- ---- 5.30A 5.30A 5.40 -.70 1 6.10 10 2240 5.10 5.90B 5.10 5.20B 5.20 -.60 12 5.80 3 20 2245 ---- 5.70B 5.00A 5.70B 5.00 -.60 5.60 2 2250 ---- 5.60B 4.90A 5.60B 4.80 -.70 71 5.50 354 4235 2255 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 1 2260 ---- 5.30B 4.50A 5.30B 4.50 -.60 1 5.10 128 2265 ---- 5.00B 4.40A 5.00B 4.40 -.50 4.90 11 2270 ---- ---- 4.30A 4.30A 4.20 -.60 1 4.80 11 19 2275 4.00 4.70B 4.00 4.10B 4.10 -.50 8 4.60 1 620 2280 ---- 4.50B 4.00A 4.50B 3.90 -.50 1 4.40 1 386 2285 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 4 2290 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 7 2295 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 11 2300 3.90 4.00B 3.40 3.50B 3.50 -.40 15 3.90 126 7193 2305 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 6 2310 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 18 2315 ---- 3.60B 3.20A 3.60B 3.20 -.30 3.50 101 2320 ---- 3.50B 3.10A 3.50B 3.10 -.30 1 3.40 9 2325 ---- 3.40B 3.00A 3.40B 3.00 -.30 3.30 1 744 2330 ---- 3.30B 2.90A 3.30B 2.90 -.30 1 3.20 1 18 2335 ---- 3.20B 2.90A 3.20B 2.80 -.30 3.10 11 2340 ---- 3.10B 2.80A 3.10B 2.70 -.30 3.00 42 423 2345 ---- 3.00B 2.70A 3.00B 2.60 -.30 1 2.90 8 2350 2.50 2.90B 2.50 2.60B 2.60 -.20 62 2.80 26 1740 2360 ---- ---- 2.50A 2.50A 2.40 -.30 1 2.70 2 14 2370 ---- 2.60B 2.30A 2.60B 2.30 -.20 2.50 1 4 2375 ---- ---- 2.30A 2.30A 2.20 -.30 1 2.50 1021 2380 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 36 2390 ---- 2.30B 2.10A 2.30B 2.00 -.20 2.20 3 2400 1.90 2.20B 1.90 2.00 1.90 -.20 58 2.10 29 3905 2410 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 5 2420 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 11 2425 2.00 2.00 1.70A 1.70A 1.60 -.20 16 1.80 6 1358 2430 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 23 2440 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 14 2450 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 872 2475 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 37 2490 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 168 2500 1.10 1.20 1.10 1.10A 1.10 -.10 10 1.20 22 16162 2525 1.00 1.00 1.00 1.00 .90 -.20 9 1.10 10 157 2550 ---- ---- .90A .90A .80 -.20 56 1.00 26 1688 2575 ---- ---- .80A .80A .70 -.20 .90 87 2600 ---- ---- ---- ---- .70 -.10 .80 2 3179 2625 ---- ---- ---- ---- .60 -.10 .70 659 2650 ---- ---- ---- ---- .60 .00 .60 657 2700 ---- ---- ---- ---- .50 .00 .50 100 3875 2750 ---- ---- ---- ---- .40 .00 .40 2 936 2800 ---- ---- ---- ---- .40 .00 .40 799 2900 ---- ---- ---- ---- .30 .00 .30 70 3000 ---- ---- ---- ---- .20 .00 .20 11136 3100 ---- ---- ---- ---- .20 .00 .20 113 3200 .10 .10 .10 .10 .10 -.10 11 .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 ---- 750.10B 738.20A 749.20B 740.40 -6.10 746.50 1275 ---- 725.10B 713.20A 724.20B 715.40 -6.10 721.50 1300 ---- 700.10B 688.20A 699.20B 690.40 -6.10 696.50 1325 ---- 675.10B 663.20A 674.20B 665.40 -6.10 671.50 1350 ---- 650.10B 638.20A 649.20B 640.40 -6.10 646.50 1375 ---- 625.10B 613.20A 624.20B 615.40 -6.10 621.50 1400 ---- 600.10B 588.30A 599.20B 590.40 -6.10 596.50 1425 ---- 575.10B 563.20A 574.20B 565.40 -6.10 571.50 1430 ---- 570.00B 558.40A 569.10B 560.40 -6.10 566.50 1440 ---- 560.00B 548.40A 559.10B 550.40 -6.10 556.50 1450 ---- 550.10B 538.30A 549.20B 540.40 -6.10 546.50 1460 ---- 540.10B 528.40A 539.20B 530.40 -6.10 536.50 1470 ---- 530.10B 518.40A 529.20B 520.40 -6.10 526.50 1475 ---- 525.10B 513.20A 524.20B 515.40 -6.10 521.50 1480 ---- 520.10B 508.30A 519.20B 510.40 -6.10 516.50 1490 ---- 510.10B 498.30A 509.20B 500.40 -6.10 506.50 1500 ---- 500.10B 488.30A 499.20B 490.40 -6.10 496.50 1510 ---- 490.10B 478.30A 489.20B 480.40 -6.10 486.50 1520 ---- 480.10B 468.30A 479.20B 470.40 -6.10 476.50 1525 ---- 475.20B 463.30A 474.30B 465.40 -6.10 471.50 1530 ---- 470.10B 458.30A 469.20B 460.40 -6.10 466.50 1535 ---- 465.10B 453.30A 464.20B 455.40 -6.10 461.50 1540 ---- 460.10B 448.30A 459.20B 450.40 -6.10 456.50 1545 ---- 455.10B 443.30A 454.20B 445.40 -6.10 451.50 1550 ---- 450.20B 438.20A 449.30B 440.40 -6.10 446.50 1 1555 ---- 445.10B 433.30A 444.20B 435.40 -6.10 441.50 1560 ---- 440.10B 428.30A 439.20B 430.40 -6.10 436.50 1565 ---- 435.10B 423.30A 434.20B 425.40 -6.10 431.50 1570 ---- 430.10B 418.30A 429.20B 420.40 -6.10 426.50 1575 ---- 425.20B 413.30A 424.30B 415.40 -6.10 421.50 1580 ---- 420.10B 408.30A 419.20B 410.40 -6.10 416.50 1585 ---- 415.10B 403.30A 414.10B 405.40 -6.10 411.50 1590 ---- 410.10B 398.30A 409.20B 400.40 -6.10 406.50 1595 ---- 405.10B 393.30A 404.20B 395.40 -6.10 401.50 1600 ---- 400.20B 388.40A 399.30B 390.40 -6.10 396.50 1605 ---- 395.10B 383.40A 394.20B 385.40 -6.10 391.50 1610 ---- 390.10B 378.40A 389.20B 380.40 -6.10 386.50 1615 ---- 385.10B 373.30A 384.20B 375.40 -6.10 381.50 1620 ---- 380.10B 368.40A 379.20B 370.40 -6.10 376.50 1625 ---- 375.20B 363.30A 374.30B 365.40 -6.10 371.50 1630 ---- 370.10B 358.40A 369.20B 360.40 -6.10 366.50 1635 ---- 365.10B 353.30A 364.20B 355.40 -6.10 361.50 1640 ---- 360.10B 348.40A 359.20B 350.40 -6.10 356.50 1645 ---- 355.10B 343.30A 354.20B 345.40 -6.10 351.50 1650 ---- 350.20B 338.10A 349.40B 340.40 -6.10 346.50 1655 ---- 345.10B 333.20A 344.20B 335.40 -6.10 341.50 1660 ---- 340.10B 328.30A 339.20B 330.40 -6.10 336.50 1665 ---- 335.10B 323.20A 334.20B 325.40 -6.10 331.50 1670 ---- 330.10B 318.30A 329.20B 320.40 -6.10 326.50 1675 ---- 326.50B 311.80A 326.50B 315.40 -6.10 321.50 1 1680 ---- 320.20B 308.20A 320.10B 310.40 -6.10 316.50 1685 ---- 315.10B 303.00A 315.10B 305.50 -6.10 311.60 1690 ---- 310.30B 298.30A 310.20B 300.50 -6.10 306.60 1695 ---- 305.30B 293.30A 305.20B 295.60 -6.10 301.70 1700 ---- 301.70B 287.10A 301.70B 290.60 -6.20 296.80 6 1705 ---- 295.30B 283.50A 295.30B 285.70 -6.10 291.80 1710 ---- 290.50B 278.60A 290.40B 280.80 -6.10 286.90 1715 ---- 285.60B 273.70A 285.50B 275.90 -6.10 282.00 1720 ---- 280.60B 268.80A 280.60B 271.10 -6.10 277.20 1725 ---- 277.10B 262.70A 277.10B 266.20 -6.10 272.30 2 1730 ---- 271.00B 259.00A 270.90B 261.40 -6.00 267.40 1735 ---- 266.20B 254.20A 266.10B 256.50 -6.10 262.60 1740 ---- 261.20B 249.40A 261.20B 251.70 -6.10 257.80 1745 ---- 256.50B 244.50A 256.40B 246.90 -6.00 252.90 1750 ---- 252.90B 238.70A 252.90B 242.10 -6.00 248.10 3 8 1755 ---- 247.00B 234.90A 246.90B 237.30 -6.10 243.40 1760 ---- 242.20B 230.20A 242.10B 232.60 -6.00 238.60 1765 ---- 237.50B 225.50A 237.40B 227.90 -5.90 233.80 1770 ---- 232.60B 220.80A 232.60B 223.10 -6.00 229.10 1775 ---- 229.10B 215.20A 229.10B 218.50 -5.90 224.40 1 1780 ---- 223.40B 211.50A 223.30B 213.80 -5.90 219.70 1785 ---- 218.60B 206.90A 218.60B 209.20 -5.90 215.10 1790 ---- 214.10B 202.30A 214.00B 204.60 -5.80 210.40 1 1795 ---- 209.50B 197.80A 209.40B 200.00 -5.80 205.80 1800 ---- 205.70B 192.20A 205.70B 195.40 -5.90 201.30 20 1805 ---- 200.40B 187.70A 200.30B 190.90 -5.80 196.70 1810 ---- 196.60B 183.30A 196.60B 186.40 -5.80 192.20 1815 ---- 191.90B 178.80A 191.90B 182.00 -5.70 187.70 1 1820 ---- 187.50B 174.40A 187.50B 177.60 -5.70 183.30 1 1825 ---- 183.10B 170.10A 183.10B 173.20 -5.70 178.90 1830 ---- 178.70B 165.80A 178.70B 168.90 -5.60 174.50 1835 ---- 174.30B 161.50A 174.30B 164.60 -5.60 170.20 1840 ---- 169.90B 157.30A 169.90B 160.30 -5.60 165.90 1845 ---- 165.60B 153.10A 165.60B 156.10 -5.60 161.70 1850 ---- 161.40B 149.00A 161.40B 151.90 -5.60 157.50 2 1855 ---- 157.20B 144.90A 157.20B 147.80 -5.50 153.30 1860 ---- 153.00B 140.90A 153.00B 143.80 -5.40 149.20 1865 ---- 148.90B 136.90A 148.90B 139.70 -5.50 145.20 1870 ---- 144.80B 133.00A 144.80B 135.80 -5.40 141.20 1875 ---- 140.80B 129.20A 140.80B 131.90 -5.30 137.20 1 1880 ---- 136.90B 125.40A 136.90B 128.00 -5.40 133.40 1885 ---- 133.00B 121.70A 133.00B 124.20 -5.30 129.50 1890 ---- 129.20B 118.00A 129.20B 120.50 -5.20 125.70 1895 ---- 125.40B 114.40A 125.40B 116.80 -5.20 122.00 2 1900 ---- 121.70B 110.80A 121.70B 113.20 -5.20 118.40 8 1905 ---- 118.00B 107.40A 118.00B 109.70 -5.10 114.80 1910 ---- 114.40B 104.00A 114.40B 106.20 -5.00 111.20 1915 ---- 110.90B 100.60A 110.90B 102.80 -5.00 107.80 1920 ---- 107.50B 97.40A 107.50B 99.50 -4.90 104.40 1925 ---- 104.10B 94.20A 104.10B 96.20 -4.90 101.10 2 1930 ---- 100.80B 91.10A 100.80B 93.00 -4.80 97.80 1935 ---- 98.10B 88.00A 98.10B 89.90 -4.70 94.60 54 1940 ---- 95.00B 85.10A 95.00B 86.90 -4.60 91.50 1945 ---- 91.90B 82.20A 91.80B 83.90 -4.60 88.50 1950 ---- 88.80B 79.30A 88.10B 81.00 -4.50 85.50 225 1955 ---- 85.90B 76.60A 85.20B 78.20 -4.40 82.60 35 1960 ---- 83.00B 73.90A 82.20B 75.50 -4.30 79.80 2 1965 ---- 80.20B 71.30A 79.80B 72.80 -4.30 77.10 1 1970 ---- 77.40B 68.80A 76.70B 70.20 -4.20 74.40 2 1975 ---- 74.80B 66.30A 74.30B 67.70 -4.10 71.80 19 1980 ---- 72.20B 64.00A 71.60B 65.30 -4.00 69.30 4 1985 ---- 69.70B 61.60A 69.70B 62.90 -4.00 66.90 4 1990 ---- 67.20B 59.40A 66.80B 60.60 -3.90 8 64.50 61 1995 ---- 64.90B 57.20A 64.80B 58.40 -3.80 62.20 35 2000 56.00 62.60B 55.10A 57.10B 56.20 -3.70 5 59.90 515 2005 ---- 60.30B 53.10A 60.20B 54.10 -3.70 57.80 380 2010 ---- 58.20B 51.10A 58.10B 52.10 -3.60 55.70 2 2015 ---- 56.10B 49.20A 56.10B 50.20 -3.50 53.70 17 2020 ---- 54.00B 47.40A 54.00B 48.30 -3.40 51.70 92 2025 ---- 52.10B 45.60A 52.10B 46.50 -3.30 49.80 400 2030 ---- 50.20B 43.90A 50.20B 44.70 -3.30 48.00 5 2035 ---- 48.40B 42.30A 48.40B 43.10 -3.10 46.20 87 2040 ---- 46.60B 40.70A 46.60B 41.40 -3.10 44.50 2 2045 ---- 44.90B 39.20A 44.90B 39.90 -2.90 42.80 143 2050 ---- 43.20B 37.60A 43.20B 38.40 -2.90 5 41.30 3912 2055 ---- 41.70B 36.30A 41.70B 36.90 -2.80 39.70 79 2060 ---- 40.10B 34.90A 40.10B 35.50 -2.80 38.30 2065 34.80 38.70B 33.60A 34.70A 34.20 -2.60 4 36.80 4 2070 ---- 37.30B 32.30A 37.30B 32.90 -2.60 35.50 72 2075 31.00 35.90B 31.00 32.10B 31.70 -2.50 5 34.20 6 58 2080 ---- 34.60B 29.90A 34.60B 30.50 -2.40 32.90 10 2085 ---- 32.80B 28.80A 32.80B 29.30 -2.40 31.70 4 55 2090 30.00 31.60B 27.70A 27.70A 28.20 -2.30 1 30.50 26 2095 ---- 30.50B 26.70A 30.50B 27.20 -2.20 29.40 4 2100 29.30 29.80B 25.70A 26.20 26.20 -2.10 3 28.30 58 3209 2105 ---- 28.30B 24.80A 28.30B 25.20 -2.10 27.30 55 2110 ---- 27.20B 23.80A 27.20B 24.30 -2.00 26.30 4 2115 ---- 26.30B 23.00A 26.30B 23.40 -2.00 25.40 40 2120 ---- 25.30B 22.10A 25.30B 22.60 -1.90 24.50 5 460 2125 ---- 24.80B 21.30A 24.80B 21.70 -1.90 23.60 16 869 2130 ---- 23.50B 20.60A 23.50B 21.00 -1.80 22.80 18 2135 ---- 22.70B 19.80A 22.70B 20.20 -1.80 22.00 4 1 2140 ---- 21.90B 19.10A 21.90B 19.50 -1.70 21.20 1 2145 ---- 21.10B 18.50A 21.10B 18.80 -1.70 20.50 8 2150 18.70 20.70B 17.80A 19.30B 18.10 -1.60 9 19.70 1192 2155 ---- 19.70B 17.20A 19.70B 17.50 -1.60 19.10 2160 ---- 18.90B 16.60A 18.90B 16.90 -1.50 18.40 2 2165 ---- 18.30B 16.00A 18.30B 16.30 -1.50 17.80 2 2 2170 ---- 17.70B 15.50A 17.70B 15.80 -1.40 17.20 2 2175 ---- 17.40B 14.90A 17.40B 15.20 -1.40 16.60 217 2180 ---- 16.50B 14.40A 16.50B 14.70 -1.30 16.00 43 2185 ---- 15.90B 13.90A 15.90B 14.20 -1.30 15.50 31 2190 ---- 15.40B 13.50A 15.40B 13.70 -1.30 15.00 6 2195 ---- 14.80B 13.00A 14.80B 13.30 -1.20 14.50 5 2200 ---- 14.60B 12.60A 14.60B 12.80 -1.20 14.00 3035 2205 ---- 13.90B 12.20A 13.90B 12.40 -1.20 13.60 2210 ---- 13.40B 11.80A 13.40B 12.00 -1.10 13.10 2 2215 ---- 13.00B 11.50A 13.00B 11.60 -1.10 12.70 2220 ---- 12.60B 11.10A 12.60B 11.20 -1.10 12.30 100 2225 ---- 12.40B 10.80A 12.40B 10.90 -1.00 11.90 16 131 2230 ---- 11.80B 10.40A 11.70B 10.50 -1.10 11.60 8 2235 ---- 11.40B 10.10A 11.40B 10.20 -1.00 11.20 4 2240 ---- 11.00B 9.80A 11.00B 9.90 -1.00 10.90 2245 ---- 10.70B 9.50A 10.70B 9.60 -.90 10.50 6 2250 ---- 10.60B 9.20A 10.60B 9.30 -.90 10.20 5 1865 2255 ---- 10.00B 8.90A 10.00B 9.00 -.90 9.90 2260 ---- 9.70B 8.60A 9.70B 8.70 -.90 9.60 13 2265 ---- 9.40B 8.40A 9.40B 8.50 -.80 9.30 4 2270 ---- 9.10B 8.20A 9.10B 8.20 -.80 9.00 10 2275 ---- 9.00B 7.90A 9.00B 8.00 -.80 8.80 66 2280 ---- 8.60B 7.70A 8.60B 7.70 -.80 8.50 6 9 2285 ---- 8.30B 7.50A 8.30B 7.50 -.70 8.20 2290 ---- 8.10B 7.20A 8.10B 7.30 -.70 8.00 3 2295 ---- ---- 7.10A 7.10A 7.10 -.70 7.80 2300 ---- 7.80B 6.90A 7.80B 6.90 -.70 1 7.60 199 1812 2305 ---- 7.40B 6.70A 7.40B 6.70 -.60 7.30 2310 ---- 7.20B 6.50A 7.20B 6.50 -.60 7.10 5 2315 ---- 7.00B 6.30A 7.00B 6.30 -.60 6.90 2320 ---- 6.80B 6.20A 6.80B 6.10 -.60 6.70 1 2325 ---- 6.70B 6.00A 6.70B 6.00 -.50 6.50 25 113 2330 ---- 6.50B 5.80A 6.50B 5.80 -.60 6.40 1 2340 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 24 2350 ---- 5.80B 5.30A 5.80B 5.20 -.50 250 5.70 400 2360 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 7 2370 ---- ---- 4.70A 4.70A 4.70 -.40 5.10 2 2375 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 160 2380 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1 2390 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 9 2400 4.30 4.30 4.00A 4.00A 4.00 -.40 1 4.40 194 1269 2410 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 2 2420 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 2 2425 3.90 3.90 3.60A 3.60A 3.50 -.40 16 3.90 26 2430 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 5 2450 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 5 1291 2475 2.80 2.80 2.80 2.80 2.80 -.30 5 3.10 100 2500 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 481 2525 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 4 240 2550 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 128 2575 2.00 2.00 1.80A 1.80A 1.80 -.20 85 2.00 141 2600 ---- ---- 1.70A 1.70A 1.60 -.20 500 1.80 5 312 2625 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 85 2700 1.00 1.00 1.00 1.00 1.10 -.20 2 1.30 321 3000 ---- ---- ---- ---- .40 -.10 .50 215 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .10 -.10 .20 19 OG FEB24 Gold Option CALL 1250 ---- 749.90B 738.40A 748.90B 740.40 -6.10 746.50 1275 ---- 724.90B 713.40A 723.90B 715.40 -6.10 721.50 1300 ---- 699.90B 688.40A 699.00B 690.40 -6.10 696.50 1325 ---- 674.90B 663.40A 674.00B 665.40 -6.10 671.50 1350 ---- 650.00B 638.40A 649.10B 640.40 -6.10 646.50 1375 ---- 625.00B 613.40A 624.10B 615.40 -6.10 621.50 1400 ---- 600.00B 588.40A 599.10B 590.40 -6.10 596.50 1425 ---- 575.00B 563.40A 574.10B 565.40 -6.10 571.50 1430 ---- 569.90B 558.40A 568.90B 560.40 -6.10 566.50 1440 ---- 559.90B 548.40A 558.90B 550.40 -6.10 556.50 1450 ---- 550.00B 538.40A 549.00B 540.40 -6.10 546.50 1460 ---- 539.90B 528.40A 538.90B 530.40 -6.10 536.50 1470 ---- 529.90B 518.40A 528.90B 520.40 -6.10 526.50 1475 ---- 525.00B 513.40A 524.00B 515.40 -6.10 521.50 1480 ---- 519.90B 508.40A 518.90B 510.40 -6.10 516.50 1490 ---- 509.90B 498.40A 508.90B 500.40 -6.10 506.50 1500 ---- 500.00B 488.40A 499.00B 490.40 -6.10 496.50 1510 ---- 489.90B 478.40A 488.90B 480.40 -6.10 486.50 1520 ---- 479.90B 468.40A 478.90B 470.40 -6.10 476.50 1525 ---- 475.00B 463.40A 474.10B 465.40 -6.10 471.50 1530 ---- 470.00B 458.40A 469.00B 460.40 -6.10 466.50 1535 ---- 465.00B 453.40A 464.00B 455.40 -6.10 461.50 1540 ---- 460.00B 448.40A 459.00B 450.40 -6.10 456.50 1545 ---- 455.00B 443.40A 454.00B 445.40 -6.10 451.50 1550 ---- 450.10B 438.40A 449.20B 440.40 -6.10 446.50 1555 ---- 445.00B 433.50A 444.00B 435.40 -6.10 441.50 1560 ---- 440.00B 428.50A 439.00B 430.40 -6.10 436.50 1565 ---- 435.00B 423.50A 434.00B 425.40 -6.10 431.50 1570 ---- 430.00B 418.50A 429.00B 420.40 -6.10 426.50 1575 ---- 425.10B 413.50A 424.20B 415.40 -6.10 421.50 1580 ---- 420.00B 408.50A 419.00B 410.40 -6.10 416.50 1585 ---- 415.00B 403.50A 414.00B 405.40 -6.10 411.50 1590 ---- 410.00B 398.50A 409.00B 400.40 -6.10 406.50 1595 ---- 405.00B 393.50A 404.00B 395.40 -6.10 401.50 1600 ---- 400.10B 388.50A 399.20B 390.40 -6.10 396.50 1605 ---- 395.00B 383.40A 394.00B 385.40 -6.10 391.50 1610 ---- 390.00B 378.40A 389.00B 380.40 -6.10 386.50 1615 ---- 385.00B 373.50A 384.00B 375.40 -6.10 381.50 1620 ---- 379.90B 368.50A 378.90B 370.40 -6.10 376.50 1625 ---- 375.00B 363.40A 374.10B 365.40 -6.10 371.50 1630 ---- 369.90B 358.40A 369.00B 360.40 -6.10 366.50 1635 ---- 364.90B 353.40A 363.90B 355.40 -6.10 361.50 1640 ---- 359.90B 348.40A 359.00B 350.40 -6.10 356.50 1645 ---- 354.90B 343.10A 353.90B 345.40 -6.10 351.50 1650 ---- 351.50B 336.80A 351.50B 340.40 -6.10 346.50 1655 ---- 345.10B 333.30A 345.00B 335.40 -6.10 341.50 1660 ---- 340.10B 328.40A 340.00B 330.40 -6.10 336.50 1665 ---- 335.10B 323.30A 335.00B 325.50 -6.10 331.60 1670 ---- 330.20B 318.20A 330.10B 320.50 -6.10 326.60 1675 ---- 326.60B 312.10A 326.60B 315.60 -6.10 321.70 1680 ---- 320.30B 308.50A 320.20B 310.70 -6.10 316.80 1685 ---- 315.40B 303.70A 315.30B 305.80 -6.00 311.80 1690 ---- 310.50B 298.80A 310.40B 300.90 -6.00 306.90 1695 ---- 305.60B 293.90A 305.50B 296.00 -6.10 302.10 1700 ---- 302.00B 287.70A 302.00B 291.10 -6.10 297.20 35 1705 ---- 295.90B 284.00A 295.80B 286.30 -6.00 292.30 1710 ---- 291.00B 279.20A 290.90B 281.40 -6.10 287.50 1 1715 ---- 286.20B 274.50A 286.10B 276.60 -6.10 282.70 1720 ---- 281.40B 269.60A 281.30B 271.80 -6.10 277.90 1725 ---- 277.80B 263.70A 277.80B 267.00 -6.10 273.10 9 1730 ---- 271.80B 260.10A 271.70B 262.30 -6.00 268.30 1735 ---- 267.10B 255.50A 267.00B 257.50 -6.10 263.60 1740 ---- 262.20B 250.80A 262.20B 252.80 -6.10 258.90 1745 ---- 257.60B 246.00A 257.50B 248.10 -6.10 254.20 1750 ---- 254.00B 240.10A 254.00B 243.40 -6.10 249.50 6 1755 ---- 248.10B 236.80A 248.10B 238.80 -6.00 244.80 1760 ---- 243.60B 232.10A 243.50B 234.20 -6.00 240.20 1765 ---- 239.00B 227.50A 238.90B 229.50 -6.00 235.50 1770 ---- 234.20B 222.90A 234.20B 225.00 -5.90 230.90 1775 ---- 230.50B 217.10A 230.50B 220.40 -6.00 226.40 1780 ---- 225.20B 212.60A 225.10B 215.90 -5.90 221.80 1785 ---- 220.70B 208.10A 220.60B 211.40 -5.90 217.30 1790 ---- 216.90B 203.70A 216.90B 206.90 -5.90 212.80 1795 ---- 212.40B 199.20A 212.40B 202.40 -5.90 208.30 1800 ---- 207.80B 194.80A 207.80B 198.00 -5.90 203.90 1 201 1805 ---- 203.40B 190.50A 203.40B 193.60 -5.90 199.50 1810 ---- 199.00B 186.20A 199.00B 189.30 -5.80 195.10 1815 ---- 194.60B 181.90A 194.60B 185.00 -5.80 190.80 1820 ---- 190.20B 177.60A 190.20B 180.70 -5.80 186.50 1825 ---- 185.80B 173.40A 185.80B 176.50 -5.70 182.20 1 1830 ---- 181.70B 169.30A 181.70B 172.30 -5.70 178.00 2 1835 ---- 177.40B 165.20A 177.40B 168.10 -5.70 173.80 1840 ---- 173.20B 161.10A 173.20B 164.00 -5.60 169.60 1845 ---- 169.10B 157.10A 169.10B 160.00 -5.50 165.50 1850 ---- 164.90B 153.10A 164.90B 155.90 -5.50 161.40 12 1855 ---- 160.90B 149.20A 160.90B 152.00 -5.40 157.40 1860 ---- 156.90B 145.30A 156.90B 148.10 -5.40 153.50 1865 ---- 153.00B 141.50A 153.00B 144.20 -5.30 149.50 1870 ---- 149.10B 137.70A 149.10B 140.40 -5.30 145.70 1875 ---- 145.20B 134.00A 145.20B 136.60 -5.30 141.90 1880 ---- 141.40B 130.30A 141.40B 132.90 -5.20 138.10 1885 ---- 137.60B 126.70A 137.60B 129.30 -5.10 134.40 1890 ---- 134.00B 123.20A 134.00B 125.70 -5.10 130.80 1895 ---- 130.30B 119.70A 130.30B 122.10 -5.10 127.20 1900 ---- 126.80B 116.30A 126.80B 118.70 -5.00 123.70 269 1905 ---- 123.10B 113.00A 123.10B 115.30 -4.90 120.20 6 1910 ---- 119.80B 109.70A 119.80B 111.90 -4.90 116.80 15 1915 ---- 116.40B 106.50A 116.40B 108.70 -4.80 113.50 1920 ---- 113.10B 103.40A 113.10B 105.50 -4.70 110.20 1925 ---- 109.80B 100.30A 109.80B 102.30 -4.70 107.00 500 1930 ---- 107.40B 97.30A 107.30B 99.20 -4.70 103.90 3 3 1935 ---- 104.20B 94.30A 104.20B 96.20 -4.60 100.80 3 1940 ---- 101.20B 91.50A 101.20B 93.30 -4.50 97.80 10 1945 ---- 98.20B 88.70A 97.90B 90.40 -4.50 94.90 1950 ---- 95.30B 86.00A 94.70B 87.60 -4.40 92.00 73 1955 ---- 92.40B 83.30A 92.30B 84.90 -4.30 89.20 13 1960 ---- 89.60B 80.70A 89.50B 82.20 -4.30 86.50 5 7 1965 ---- 86.90B 78.20A 86.60B 79.60 -4.20 83.80 18 1970 ---- 84.20B 75.70A 84.10B 77.10 -4.10 81.20 1975 ---- 81.60B 73.30A 81.40B 74.60 -4.10 1 78.70 3 1980 ---- 79.10B 71.00A 78.50B 72.20 -4.00 76.20 50 1985 ---- 76.70B 68.70A 76.00B 69.90 -3.90 73.80 64 1990 ---- 74.30B 66.50A 73.80B 67.60 -3.90 71.50 7 1995 ---- 71.90B 64.40A 71.30B 65.50 -3.70 69.20 10 2000 ---- 69.70B 62.30A 69.60B 63.30 -3.70 1 67.00 3 895 2005 ---- 67.50B 60.30A 66.80B 61.30 -3.60 64.90 1 2010 ---- 64.70B 58.40A 64.70B 59.30 -3.50 62.80 29 2015 ---- 63.30B 56.40A 63.30B 57.30 -3.50 60.80 3 2020 ---- 61.30B 54.60A 61.30B 55.50 -3.40 58.90 167 2025 ---- 59.30B 52.80A 59.30B 53.60 -3.40 57.00 407 2030 ---- 56.70B 51.10A 56.70B 51.90 -3.20 55.10 240 2035 ---- 54.90B 49.50A 54.90B 50.20 -3.20 53.40 7 2040 ---- 53.10B 47.90A 53.10B 48.50 -3.10 51.60 98 2045 ---- 52.10B 46.30A 52.10B 47.00 -3.00 50.00 64 2050 ---- 50.50B 44.70A 50.40B 45.40 -3.00 48.40 41 1063 2055 ---- 48.90B 43.30A 48.80B 43.90 -2.90 46.80 165 2060 ---- 47.30B 41.90A 47.30B 42.50 -2.80 45.30 79 2065 ---- 45.80B 40.50A 45.80B 41.10 -2.80 43.90 161 2070 ---- 43.60B 39.20A 43.60B 39.80 -2.60 42.40 88 2075 ---- 42.90B 37.90A 42.90B 38.50 -2.60 41.10 969 2080 ---- 40.90B 36.70A 40.90B 37.20 -2.60 39.80 2 2085 36.00 39.60B 35.50A 36.60 36.00 -2.50 5 38.50 3 2090 ---- 38.40B 34.40A 38.40B 34.90 -2.40 37.30 2095 33.00 37.10B 33.00 34.10B 33.70 -2.40 4 36.10 8 6 2100 ---- 36.60B 32.20A 36.60B 32.70 -2.30 35.00 2409 2105 31.00 35.40B 31.00 32.00B 31.60 -2.30 1 33.90 1 271 2110 ---- 33.70B 30.20A 33.70B 30.60 -2.20 32.80 2 2115 ---- 32.70B 29.20A 32.70B 29.60 -2.20 31.80 2120 ---- 32.20B 28.30A 32.20B 28.70 -2.10 30.80 310 2125 ---- 31.20B 27.40A 31.20B 27.80 -2.00 29.80 399 2130 ---- 29.70B 26.60A 29.70B 26.90 -2.00 28.90 7 2135 ---- 28.80B 25.70A 28.80B 26.10 -1.90 28.00 2140 ---- 27.90B 25.00A 27.90B 25.30 -1.90 27.20 48 48 2145 ---- 27.00B 24.20A 27.00B 24.50 -1.80 26.30 6 2150 ---- 26.70B 23.40A 26.70B 23.70 -1.80 25.50 82 1401 2155 ---- 25.40B 22.70A 25.40B 23.00 -1.80 24.80 8 2160 ---- 24.60B 22.00A 24.60B 22.30 -1.70 24.00 26 2165 ---- 23.90B 21.40A 23.90B 21.60 -1.70 23.30 4 2170 ---- 23.20B 20.70A 23.20B 21.00 -1.60 22.60 2175 ---- 22.90B 20.10A 22.90B 20.40 -1.60 22.00 1183 2180 ---- 21.80B 19.50A 21.80B 19.80 -1.50 21.30 2185 ---- 21.20B 19.00A 21.20B 19.20 -1.50 20.70 2190 ---- 20.50B 18.40A 20.50B 18.60 -1.50 20.10 47 2195 ---- 19.90B 17.90A 19.90B 18.10 -1.40 19.50 2200 ---- 19.70B 17.40A 19.70B 17.60 -1.40 19.00 1500 1657 2205 ---- 18.80B 16.90A 18.80B 17.10 -1.40 18.50 4 2210 ---- 18.20B 16.40A 18.20B 16.60 -1.30 17.90 36 2215 ---- 17.70B 15.90A 17.70B 16.10 -1.30 17.40 12 2220 ---- 17.20B 15.50A 17.20B 15.70 -1.30 17.00 2225 ---- 17.10B 15.10A 17.00B 15.20 -1.30 16.50 36 2230 ---- 16.30B 14.60A 16.30B 14.80 -1.30 16.10 2235 ---- 15.80B 14.20A 15.80B 14.40 -1.20 15.60 2240 ---- 15.40B 13.90A 15.40B 14.00 -1.20 15.20 2245 ---- 14.90B 13.50A 14.90B 13.60 -1.20 14.80 1 2250 ---- 14.80B 13.20A 14.80B 13.20 -1.20 14.40 41 1572 2255 ---- 14.10B 12.80A 14.10B 12.90 -1.10 14.00 2260 ---- ---- 12.50A 12.50A 12.50 -1.20 13.70 2265 ---- 13.40B 12.20A 13.40B 12.20 -1.10 13.30 2270 ---- ---- 11.80A 11.80A 11.90 -1.10 13.00 2275 ---- 12.90B 11.50A 12.90B 11.60 -1.00 12.60 350 2280 ---- ---- 11.20A 11.20A 11.30 -1.00 12.30 2285 ---- ---- 10.90A 10.90A 11.00 -1.00 12.00 2290 ---- ---- 10.70A 10.70A 10.70 -1.00 11.70 47 2295 ---- ---- 10.40A 10.40A 10.40 -1.00 11.40 3 2300 ---- 11.30B 10.20A 11.30B 10.10 -1.00 11.10 1500 2788 2305 ---- ---- 9.90A 9.90A 9.90 -.90 10.80 2310 ---- ---- 9.60A 9.60A 9.60 -1.00 10.60 174 2315 ---- ---- 9.40A 9.40A 9.40 -.90 10.30 2320 ---- ---- 9.20A 9.20A 9.20 -.80 10.00 2325 ---- 9.90B 8.90A 9.90B 8.90 -.90 9.80 681 2330 ---- ---- 8.70A 8.70A 8.70 -.90 9.60 2340 ---- ---- 8.30A 8.30A 8.30 -.80 9.10 51 2350 ---- ---- 7.90A 7.90A 7.90 -.80 8.70 911 2360 ---- ---- 7.60A 7.60A 7.50 -.80 8.30 2370 ---- ---- 7.20A 7.20A 7.10 -.80 7.90 2375 ---- ---- 7.10A 7.10A 7.00 -.70 7.70 48 200 2380 ---- ---- 6.90A 6.90A 6.80 -.70 7.50 2390 ---- ---- 6.60A 6.60A 6.50 -.70 7.20 2400 6.40 6.40 6.30A 6.30A 6.20 -.60 1 6.80 760 1369 2410 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 2420 ---- ---- 5.80A 5.80A 5.60 -.60 6.20 2425 ---- ---- 5.60A 5.60A 5.50 -.60 6.10 7 2430 ---- ---- 5.50A 5.50A 5.40 -.60 6.00 2450 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 293 2475 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 3 2500 ---- ---- 4.10A 4.10A 3.90 -.50 1 4.40 768 1282 2525 3.90 3.90 3.70A 3.70A 3.50 -.40 10 3.90 31 2550 3.50 3.50 3.30A 3.30A 3.20 -.30 20 3.50 70 2575 3.20 3.20 3.00A 3.00A 2.90 -.30 45 3.20 1 2600 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 8 212 2625 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 128 2700 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 7 637 2800 ---- ---- ---- ---- 1.30 -.10 1.40 1254 3000 ---- ---- ---- ---- .70 -.10 .80 526 3500 ---- ---- ---- ---- .30 .00 .30 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- ---- 758.00A 758.00A 759.90 -6.20 766.10 1275 ---- ---- 733.10A 733.10A 734.90 -6.20 741.10 1300 ---- ---- 708.10A 708.10A 709.90 -6.20 716.10 1325 ---- ---- 683.10A 683.10A 684.90 -6.20 691.10 1350 ---- ---- 658.00A 658.00A 659.90 -6.20 666.10 1375 ---- ---- 633.10A 633.10A 634.90 -6.20 641.10 1400 ---- ---- 608.10A 608.10A 609.90 -6.20 616.10 1425 ---- ---- 583.10A 583.10A 584.90 -6.20 591.10 1440 ---- ---- 568.10A 568.10A 569.90 -6.20 576.10 1450 ---- ---- 558.10A 558.10A 559.90 -6.20 566.10 1460 ---- ---- 548.10A 548.10A 549.90 -6.20 556.10 1470 ---- ---- 538.10A 538.10A 539.90 -6.20 546.10 1475 ---- ---- 533.10A 533.10A 534.90 -6.20 541.10 1480 ---- ---- 528.10A 528.10A 529.90 -6.20 536.10 1490 ---- ---- 518.10A 518.10A 519.90 -6.20 526.10 1500 ---- ---- 508.10A 508.10A 509.90 -6.20 516.10 1510 ---- ---- 498.00A 498.00A 499.90 -6.20 506.10 1520 ---- ---- 488.00A 488.00A 489.90 -6.20 496.10 1525 ---- ---- 483.10A 483.10A 484.90 -6.20 491.10 1530 ---- ---- 478.10A 478.10A 479.90 -6.20 486.10 1540 ---- ---- 468.10A 468.10A 469.90 -6.20 476.10 1545 ---- ---- 463.10A 463.10A 464.90 -6.20 471.10 1550 ---- ---- 458.00A 458.00A 459.90 -6.20 466.10 1555 ---- ---- 453.10A 453.10A 454.90 -6.20 461.10 1560 ---- ---- 448.10A 448.10A 449.90 -6.20 456.10 1565 ---- ---- 443.10A 443.10A 444.90 -6.20 451.10 1570 ---- ---- 438.10A 438.10A 439.90 -6.20 446.10 1575 ---- ---- 433.00A 433.00A 434.90 -6.20 441.10 1580 ---- ---- 428.10A 428.10A 429.90 -6.20 436.10 1585 ---- ---- 423.10A 423.10A 424.90 -6.20 431.10 1590 ---- ---- 418.10A 418.10A 419.90 -6.20 426.10 1595 ---- ---- 413.10A 413.10A 414.90 -6.20 421.10 1600 ---- ---- 408.10A 408.10A 409.90 -6.20 416.10 1605 ---- ---- 403.00A 403.00A 404.90 -6.20 411.10 1610 ---- ---- 398.00A 398.00A 399.90 -6.20 406.10 1615 ---- ---- 393.10A 393.10A 394.90 -6.20 401.10 1620 ---- ---- 388.00A 388.00A 389.90 -6.20 396.10 1625 ---- ---- 382.90A 382.90A 384.90 -6.20 391.10 1630 ---- ---- 378.00A 378.00A 379.90 -6.20 386.10 1635 ---- ---- 373.00A 373.00A 374.90 -6.20 381.10 1640 ---- ---- 368.00A 368.00A 369.90 -6.20 376.10 1645 ---- ---- 363.00A 363.00A 364.90 -6.20 371.10 1650 ---- 371.10B 356.30A 371.10B 359.90 -6.20 366.10 1 1655 ---- ---- 353.10A 353.10A 355.00 -6.20 361.20 1660 ---- ---- 348.00A 348.00A 350.00 -6.20 356.20 1665 ---- ---- 343.10A 343.10A 345.10 -6.20 351.30 1670 ---- ---- 338.10A 338.10A 340.20 -6.10 346.30 1675 ---- 346.30B 331.80A 346.30B 335.30 -6.10 341.40 6 1680 ---- 337.60B 328.30A 328.30A 330.40 -6.10 336.50 1685 ---- 332.70B 323.60A 323.60A 325.50 -6.20 331.70 1690 ---- 327.90B 318.60A 318.60A 320.60 -6.20 326.80 1695 ---- 323.00B 313.80A 313.80A 315.80 -6.10 321.90 1700 ---- 321.80B 307.50A 321.80B 311.00 -6.10 317.10 6 1705 ---- 313.40B 304.10A 304.10A 306.10 -6.20 312.30 1710 ---- 308.50B 299.30A 299.30A 301.30 -6.20 307.50 1715 ---- 303.70B 294.50A 294.50A 296.60 -6.10 302.70 1720 ---- 298.90B 289.70A 289.70A 291.80 -6.10 297.90 1725 ---- 297.70B 283.60A 297.70B 287.00 -6.10 293.10 1730 ---- 289.30B 280.40A 280.40A 282.30 -6.10 288.40 1735 ---- 284.60B 275.70A 275.70A 277.60 -6.10 283.70 1740 ---- 279.80B 270.90A 270.90A 272.90 -6.10 279.00 1745 ---- 275.00B 266.30A 266.30A 268.20 -6.10 274.30 1750 ---- 274.00B 260.20A 274.00B 263.60 -6.00 269.60 1755 ---- 265.40B 257.00A 257.00A 258.90 -6.10 265.00 1760 ---- 260.70B 252.40A 252.40A 254.30 -6.10 260.40 1765 ---- 256.10B 247.90A 247.90A 249.70 -6.10 255.80 1770 ---- 251.40B 243.30A 243.30A 245.20 -6.00 251.20 1775 ---- 250.80B 237.40A 250.80B 240.60 -6.10 246.70 1780 ---- ---- 232.90A 232.90A 236.10 -6.00 242.10 1785 ---- 241.60B 228.40A 241.60B 231.70 -5.90 237.60 1790 ---- 237.10B 224.00A 237.10B 227.20 -6.00 233.20 1795 ---- 232.60B 219.50A 232.60B 222.80 -5.90 228.70 1800 ---- 228.20B 215.20A 228.20B 218.40 -5.90 224.30 1 1805 ---- 223.70B 210.80A 223.70B 214.00 -5.90 219.90 1810 ---- 219.30B 206.50A 219.30B 209.70 -5.90 215.60 1815 ---- 214.90B 202.20A 214.90B 205.40 -5.80 211.20 1 1820 ---- 210.60B 198.00A 210.60B 201.10 -5.80 206.90 1 1825 ---- 206.30B 193.80A 206.30B 196.90 -5.80 202.70 1830 ---- 202.00B 189.60A 202.00B 192.70 -5.80 198.50 1835 ---- 197.80B 185.50A 197.80B 188.50 -5.80 194.30 1840 ---- 193.70B 181.40A 193.70B 184.40 -5.70 190.10 1845 ---- 189.50B 177.40A 189.50B 180.30 -5.70 186.00 1850 184.50 185.40B 173.40A 173.40A 176.30 -5.60 3 181.90 1855 ---- 181.30B 169.40A 181.30B 172.30 -5.60 177.90 1860 ---- 177.30B 165.50A 177.30B 168.40 -5.50 173.90 1865 ---- 173.30B 161.70A 173.30B 164.50 -5.50 170.00 1870 ---- 169.40B 157.90A 169.40B 160.60 -5.50 166.10 20 1875 ---- 165.50B 154.10A 165.50B 156.80 -5.40 162.20 1880 ---- 161.70B 150.40A 161.70B 153.00 -5.40 158.40 1885 ---- 157.90B 146.80A 157.90B 149.30 -5.40 154.70 1890 ---- 154.10B 143.20A 154.10B 145.70 -5.30 151.00 1895 ---- 150.50B 139.60A 150.50B 142.10 -5.20 147.30 1 1 1900 145.20 146.80B 136.10A 136.10A 138.50 -5.20 3 143.70 4 328 1905 ---- 143.20B 132.70A 143.20B 135.00 -5.20 140.20 2 2 1910 ---- 139.70B 129.30A 139.70B 131.60 -5.10 136.70 1915 ---- 136.20B 126.00A 136.20B 128.20 -5.10 133.30 1920 ---- 132.80B 122.70A 132.80B 124.90 -5.00 129.90 1925 ---- 129.50B 119.50A 129.50B 121.60 -5.00 126.60 1 3 1930 ---- 126.20B 116.40A 126.20B 118.40 -4.90 123.30 1 1 1935 ---- 122.90B 113.30A 122.90B 115.30 -4.90 120.20 1940 ---- 119.70B 110.30A 119.70B 112.20 -4.80 117.00 1945 ---- 117.20B 107.40A 117.20B 109.20 -4.70 113.90 1950 ---- 114.20B 104.50A 114.00B 106.20 -4.70 110.90 3590 1955 ---- 111.20B 101.70A 111.10B 103.30 -4.70 108.00 3 1960 ---- 108.20B 98.90A 107.40B 100.50 -4.60 105.10 1965 ---- 105.40B 96.20A 104.60B 97.70 -4.60 102.30 1970 ---- 102.50B 93.60A 101.70B 95.00 -4.50 99.50 1975 ---- 99.80B 91.00A 99.00B 92.40 -4.40 96.80 2 1980 ---- 97.10B 88.50A 96.30B 89.80 -4.30 94.10 1985 ---- 94.50B 86.00A 93.70B 87.30 -4.30 91.60 1990 ---- 91.90B 83.60A 91.10B 84.90 -4.10 89.00 1995 ---- 89.40B 81.30A 88.60B 82.50 -4.10 86.60 4 2000 ---- 86.90B 79.00A 86.10B 80.20 -4.00 84.20 163 2005 ---- 84.50B 76.80A 83.80B 77.90 -3.90 81.80 2010 ---- 82.20B 74.60A 81.40B 75.70 -3.90 79.60 125 2015 ---- 79.90B 72.50A 79.20B 73.60 -3.70 77.30 2020 ---- 77.70B 70.40A 77.00B 71.50 -3.70 75.20 2025 ---- 75.60B 68.40A 74.90B 69.40 -3.70 73.10 22 2030 ---- 73.50B 66.50A 73.30B 67.50 -3.50 71.00 2035 ---- 71.40B 64.60A 71.40B 65.60 -3.40 69.00 2040 ---- 69.50B 62.80A 69.40B 63.70 -3.40 67.10 34 2045 ---- 67.50B 61.00A 67.50B 61.90 -3.30 65.20 2050 ---- 65.70B 59.30A 65.60B 60.10 -3.30 63.40 514 2055 ---- 63.80B 57.60A 63.80B 58.40 -3.20 61.60 62 2060 ---- 62.10B 56.00A 62.10B 56.80 -3.10 59.90 81 2065 ---- 60.40B 54.40A 60.40B 55.20 -3.00 58.20 4 2070 ---- 58.70B 52.90A 58.70B 53.60 -3.00 56.60 45 2075 ---- 57.10B 51.40A 57.10B 52.10 -2.90 55.00 99 2080 ---- 55.50B 49.90A 55.50B 50.70 -2.70 53.40 18 2085 ---- 53.30B 48.60A 53.10B 49.20 -2.80 52.00 2090 ---- 51.80B 47.30A 51.60B 47.90 -2.60 50.50 2095 ---- 50.40B 45.90A 50.20B 46.50 -2.60 49.10 32 2100 ---- 49.70B 44.60A 49.70B 45.20 -2.60 47.80 810 2105 ---- 47.60B 43.40A 47.40B 44.00 -2.50 46.50 24 2110 43.00 46.30B 42.20A 43.10B 42.70 -2.50 1 45.20 22 2115 ---- 45.00B 41.10A 44.80B 41.60 -2.40 44.00 2120 40.00 43.80B 39.90A 40.90B 40.40 -2.40 1 42.80 5 5 2125 ---- 43.30B 38.80A 43.30B 39.30 -2.30 41.60 170 2130 ---- 41.40B 37.80A 41.40B 38.20 -2.30 40.50 2135 ---- 40.30B 36.70A 40.30B 37.20 -2.20 39.40 2140 ---- 39.20B 35.70A 39.20B 36.20 -2.10 38.30 4 2145 ---- 38.10B 34.70A 38.10B 35.20 -2.10 37.30 2150 ---- 37.80B 33.80A 37.70B 34.20 -2.10 36.30 2641 2155 ---- 36.10B 32.90A 36.10B 33.30 -2.10 35.40 9 2160 ---- 35.20B 32.00A 35.20B 32.40 -2.00 34.40 2 2 2165 ---- 34.20B 31.10A 34.20B 31.60 -1.90 33.50 2 7 2170 ---- 33.30B 30.30A 33.30B 30.70 -2.00 32.70 2 2 2175 ---- 33.00B 29.50A 33.00B 29.90 -1.90 31.80 350 2180 ---- 31.60B 28.70A 31.60B 29.10 -1.90 31.00 20 2185 ---- 31.30B 28.00A 31.30B 28.40 -1.80 30.20 2190 ---- 30.00B 27.20A 30.00B 27.60 -1.80 29.40 2195 ---- 29.20B 26.50A 29.20B 26.90 -1.80 28.70 2200 ---- 29.00B 25.90A 29.00B 26.20 -1.70 27.90 5 17128 2205 ---- 27.70B 25.20A 27.70B 25.50 -1.70 27.20 2210 ---- 27.00B 24.60A 27.00B 24.90 -1.60 26.50 6 2215 ---- 26.30B 23.90A 26.30B 24.20 -1.70 25.90 2220 ---- 25.60B 23.30A 25.60B 23.60 -1.60 25.20 32 2225 ---- 25.50B 22.70A 25.50B 23.00 -1.60 24.60 100 2230 ---- 24.30B 22.20A 24.30B 22.40 -1.60 24.00 20 2235 ---- 23.70B 21.60A 23.70B 21.90 -1.50 23.40 2240 ---- 23.10B 21.10A 23.10B 21.30 -1.50 22.80 2245 ---- 22.60B 20.50A 22.60B 20.80 -1.40 22.20 20 2250 ---- 22.40B 20.00A 22.40B 20.30 -1.40 21.70 10 38 2255 ---- 21.50B 19.60A 21.50B 19.80 -1.40 21.20 2260 ---- 20.90B 19.10A 20.90B 19.30 -1.30 20.60 12 2265 ---- 20.40B 18.60A 20.40B 18.80 -1.30 20.10 2270 ---- 19.90B 18.20A 19.90B 18.40 -1.30 19.70 1 2275 ---- 19.80B 17.70A 19.80B 17.90 -1.30 19.20 604 2280 ---- 19.00B 17.30A 19.00B 17.50 -1.20 18.70 2285 ---- 18.50B 16.90A 18.50B 17.10 -1.20 18.30 2290 ---- 18.10B 16.50A 18.10B 16.70 -1.20 17.90 2295 ---- 17.70B 16.10A 17.70B 16.30 -1.10 17.40 2300 16.90 17.60B 15.70A 15.70A 15.90 -1.10 4 17.00 113 2305 ---- 16.80B 15.40A 16.80B 15.50 -1.20 16.70 2310 ---- 16.50B 15.00A 16.50B 15.20 -1.10 16.30 2315 ---- 16.10B 14.80A 16.10B 14.80 -1.10 15.90 2320 ---- 15.70B 14.50A 15.70B 14.50 -1.10 15.60 2325 ---- 15.60B 14.10A 15.60B 14.20 -1.00 15.20 176 2330 ---- 15.00B 13.80A 15.00B 13.80 -1.10 14.90 16 2335 ---- 14.70B 13.50A 14.60B 13.50 -1.00 14.50 38 2340 ---- 14.30B 13.20A 14.30B 13.20 -1.00 14.20 2345 ---- 14.00B 12.90A 14.00B 12.90 -1.00 13.90 2350 ---- 13.90B 12.60A 13.70B 12.60 -1.00 13.60 47 669 2360 ---- 13.10B 12.10A 13.10B 12.10 -.90 13.00 1 2370 ---- ---- 11.60A 11.60A 11.60 -.90 12.50 2375 ---- 12.40B 11.40A 12.40B 11.30 -.90 12.20 50 2380 ---- ---- 11.10A 11.10A 11.10 -.90 12.00 2390 ---- ---- 10.70A 10.70A 10.60 -.90 11.50 16 2400 ---- 11.10B 10.20A 11.10B 10.20 -.80 11.00 10001 2410 ---- ---- 9.80A 9.80A 9.70 -.90 10.60 2420 ---- ---- 9.40A 9.40A 9.30 -.80 10.10 2425 ---- 10.00B 9.20A 10.00B 9.20 -.70 9.90 43 2430 ---- ---- 9.10A 9.10A 9.00 -.70 9.70 85 2440 ---- ---- 8.70A 8.70A 8.60 -.80 9.40 2450 ---- ---- 8.40A 8.40A 8.30 -.70 9.00 47 271 2475 ---- ---- 7.60A 7.60A 7.50 -.60 8.10 26 2500 ---- ---- 6.90A 6.90A 6.80 -.60 7.40 905 2525 ---- ---- 6.30A 6.30A 6.10 -.60 6.70 139 2550 ---- ---- 5.80A 5.80A 5.60 -.50 3 6.10 2 2575 ---- ---- 5.20A 5.20A 5.10 -.50 5.60 49 2600 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 392 2625 ---- ---- 4.40A 4.40A 4.20 -.50 4.70 71 2750 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 760 2975 ---- ---- ---- ---- 1.40 -.20 3 1.60 51 3000 ---- ---- ---- ---- 1.30 -.20 1.50 554 3250 ---- ---- ---- ---- .70 -.10 .80 20 3500 ---- ---- ---- ---- .50 .00 .50 119 4000 ---- ---- ---- ---- .30 .00 .30 1 7 OG APR24 Gold Option CALL 1250 ---- ---- 758.00A 758.00A 759.90 -6.20 766.10 1275 ---- ---- 733.00A 733.00A 734.90 -6.20 741.10 1300 ---- ---- 708.00A 708.00A 709.90 -6.20 716.10 1325 ---- ---- 683.00A 683.00A 684.90 -6.20 691.10 1350 ---- ---- 658.00A 658.00A 659.90 -6.20 666.10 1375 ---- ---- 633.00A 633.00A 634.90 -6.20 641.10 1400 ---- ---- 608.00A 608.00A 609.90 -6.20 616.10 1425 ---- ---- 583.00A 583.00A 584.90 -6.20 591.10 1440 ---- ---- 568.10A 568.10A 569.90 -6.20 576.10 1450 ---- ---- 558.00A 558.00A 559.90 -6.20 566.10 1460 ---- ---- 548.10A 548.10A 549.90 -6.20 556.10 1470 ---- ---- 538.10A 538.10A 539.90 -6.20 546.10 1475 ---- ---- 533.00A 533.00A 534.90 -6.20 541.10 1480 ---- ---- 528.10A 528.10A 529.90 -6.20 536.10 1490 ---- ---- 518.10A 518.10A 519.90 -6.20 526.10 1500 ---- ---- 508.00A 508.00A 509.90 -6.20 516.10 1510 ---- ---- 498.10A 498.10A 499.90 -6.20 506.10 1520 ---- ---- 488.10A 488.10A 489.90 -6.20 496.10 1525 ---- ---- 483.20A 483.20A 484.90 -6.20 491.10 1530 ---- ---- 478.10A 478.10A 479.90 -6.20 486.10 1540 ---- ---- 468.10A 468.10A 469.90 -6.20 476.10 1545 ---- ---- 463.10A 463.10A 464.90 -6.20 471.10 1550 ---- ---- 458.20A 458.20A 459.90 -6.20 466.10 1555 ---- ---- 453.10A 453.10A 454.90 -6.20 461.10 1560 ---- ---- 448.10A 448.10A 449.90 -6.20 456.10 1565 ---- ---- 443.10A 443.10A 444.90 -6.20 451.10 1570 ---- ---- 438.10A 438.10A 439.90 -6.20 446.10 1575 ---- ---- 433.10A 433.10A 434.90 -6.20 441.10 1580 ---- ---- 428.20A 428.20A 429.90 -6.20 436.10 1585 ---- ---- 423.10A 423.10A 424.90 -6.20 431.10 1590 ---- ---- 418.10A 418.10A 419.90 -6.20 426.10 1595 ---- ---- 413.10A 413.10A 414.90 -6.20 421.10 1600 ---- ---- 408.10A 408.10A 409.90 -6.20 416.10 1605 ---- ---- 403.10A 403.10A 404.90 -6.20 411.10 1610 ---- ---- 398.10A 398.10A 399.90 -6.20 406.10 1615 ---- ---- 393.10A 393.10A 394.90 -6.20 401.10 1620 ---- ---- 388.10A 388.10A 389.90 -6.20 396.10 1625 ---- 396.10B 381.30A 396.10B 384.90 -6.20 391.10 1630 ---- ---- 378.10A 378.10A 379.90 -6.20 386.10 1635 ---- ---- 373.10A 373.10A 375.00 -6.20 381.20 1640 ---- ---- 368.10A 368.10A 370.00 -6.20 376.20 1645 ---- ---- 363.20A 363.20A 365.10 -6.20 371.30 1650 ---- 371.20B 356.80A 371.20B 360.20 -6.10 366.30 1655 ---- ---- 353.40A 353.40A 355.30 -6.10 361.40 1660 ---- ---- 348.30A 348.30A 350.40 -6.10 356.50 1665 ---- ---- 343.50A 343.50A 345.50 -6.20 351.70 1670 ---- ---- 338.60A 338.60A 340.70 -6.10 346.80 1675 ---- 346.80B 332.40A 346.80B 335.80 -6.10 341.90 39 1680 ---- 337.90B 329.00A 329.00A 331.00 -6.10 337.10 1685 ---- 333.10B 324.20A 324.20A 326.20 -6.10 332.30 1690 ---- 328.30B 319.30A 319.30A 321.40 -6.10 327.50 1695 ---- 323.50B 314.50A 314.50A 316.60 -6.10 322.70 1700 ---- 322.60B 308.50A 322.60B 311.80 -6.10 317.90 35 1705 ---- 313.90B 305.00A 305.00A 307.10 -6.10 313.20 1710 ---- 309.20B 300.30A 300.30A 302.40 -6.00 308.40 1715 ---- 304.50B 295.60A 295.60A 297.60 -6.10 303.70 1720 ---- 299.60B 291.30A 291.30A 293.00 -6.00 299.00 1725 ---- 298.80B 285.00A 298.80B 288.30 -6.00 294.30 1730 ---- 290.10B 282.20A 282.20A 283.60 -6.10 289.70 1735 ---- 285.40B 277.00A 277.00A 279.00 -6.00 285.00 1740 ---- 280.70B 273.00A 273.00A 274.40 -6.00 280.40 1745 ---- 276.00B 267.90A 267.90A 269.80 -6.00 275.80 2 1750 ---- 275.50B 262.00A 275.50B 265.30 -5.90 271.20 3 1755 ---- ---- 258.90A 258.90A 260.70 -6.00 266.70 1760 ---- ---- 253.00A 253.00A 256.20 -5.90 262.10 1765 ---- 261.40B 248.50A 261.40B 251.70 -5.90 257.60 1770 ---- 257.20B 244.10A 257.20B 247.30 -5.80 253.10 1775 ---- 252.70B 239.60A 252.70B 242.80 -5.90 248.70 1780 ---- 248.10B 235.30A 248.10B 238.40 -5.90 244.30 1785 ---- 243.80B 230.90A 243.80B 234.00 -5.90 239.90 1790 ---- 239.40B 226.60A 239.40B 229.70 -5.80 235.50 1795 ---- 235.00B 222.30A 235.00B 225.40 -5.70 231.10 1800 ---- 230.60B 218.00A 230.60B 221.10 -5.70 226.80 1805 ---- 226.30B 213.80A 226.30B 216.90 -5.70 222.60 1810 ---- 222.00B 209.60A 222.00B 212.60 -5.70 218.30 1815 ---- 217.70B 205.40A 217.70B 208.50 -5.60 214.10 1820 ---- 213.50B 201.30A 213.50B 204.30 -5.60 209.90 1825 ---- 209.30B 197.20A 209.30B 200.20 -5.60 205.80 1830 ---- 205.20B 193.20A 205.20B 196.20 -5.50 201.70 1835 ---- 201.10B 189.20A 201.10B 192.10 -5.50 197.60 1840 ---- 197.00B 185.20A 197.00B 188.10 -5.50 193.60 1845 ---- 193.00B 181.30A 193.00B 184.20 -5.40 189.60 1850 ---- 189.00B 177.40A 189.00B 180.30 -5.40 185.70 1855 ---- 185.10B 173.60A 185.10B 176.40 -5.40 181.80 1860 ---- 181.20B 169.80A 181.20B 172.60 -5.30 177.90 1865 ---- 177.30B 166.10A 177.30B 168.80 -5.30 174.10 1870 ---- 173.50B 162.40A 173.50B 165.10 -5.20 170.30 1875 ---- 169.80B 158.80A 169.80B 161.40 -5.20 166.60 1880 ---- 166.00B 155.20A 166.00B 157.70 -5.20 162.90 1885 ---- 162.40B 151.60A 162.40B 154.10 -5.20 159.30 1890 ---- 158.70B 148.20A 158.70B 150.60 -5.10 155.70 1895 ---- 155.20B 144.70A 155.20B 147.10 -5.00 152.10 1900 ---- 151.60B 141.40A 151.60B 143.60 -5.10 148.70 3 1905 ---- 148.20B 138.00A 148.20B 140.20 -5.00 145.20 1910 ---- 144.80B 134.80A 144.70B 136.90 -4.90 141.80 1915 ---- 141.40B 131.60A 141.40B 133.60 -4.90 138.50 1920 ---- 138.10B 128.40A 138.10B 130.40 -4.80 135.20 1925 ---- 134.80B 125.30A 134.80B 127.20 -4.80 132.00 1930 ---- 131.70B 122.30A 131.70B 124.10 -4.80 128.90 1935 ---- 128.50B 119.30A 128.50B 121.10 -4.70 125.80 1940 ---- 125.40B 116.30A 125.40B 118.10 -4.60 122.70 1945 ---- 122.40B 113.50A 122.40B 115.10 -4.70 119.80 1950 ---- 120.10B 110.70A 119.40B 112.30 -4.50 116.80 1955 ---- 116.50B 107.90A 116.40B 109.50 -4.50 114.00 1960 ---- 113.70B 105.20A 113.60B 106.70 -4.50 111.20 1965 ---- 110.90B 102.60A 110.80B 104.00 -4.40 108.40 1970 ---- 108.10B 100.00A 108.00B 101.40 -4.30 105.70 1975 ---- 106.10B 97.50A 105.30B 98.80 -4.30 103.10 1980 ---- 102.80B 95.00A 102.70B 96.30 -4.20 100.50 1985 ---- 100.90B 92.60A 100.10B 93.90 -4.10 98.00 1990 ---- 97.80B 90.30A 97.80B 91.50 -4.00 95.50 1995 ---- 95.30B 88.00A 95.30B 89.10 -4.00 93.10 2000 ---- 93.50B 85.70A 92.80B 86.90 -3.90 90.80 165 2005 ---- 90.60B 83.50A 90.60B 84.60 -3.90 88.50 2010 ---- 88.30B 81.40A 88.30B 82.50 -3.80 86.30 2015 ---- 86.00B 79.30A 86.00B 80.30 -3.80 84.10 40 2020 ---- 83.80B 77.30A 83.70B 78.30 -3.60 81.90 2025 ---- 82.30B 75.30A 81.60B 76.30 -3.60 79.90 19 2030 ---- 79.60B 73.40A 79.50B 74.30 -3.50 77.80 152 2035 ---- 77.60B 71.50A 77.60B 72.40 -3.50 75.90 2040 ---- 76.30B 69.60A 76.20B 70.50 -3.40 73.90 16 2045 ---- 73.70B 67.90A 73.60B 68.70 -3.40 72.10 2050 ---- 72.50B 66.10A 72.50B 67.00 -3.20 70.20 664 2055 ---- 70.00B 64.50A 69.80B 65.20 -3.30 68.50 20 2060 ---- 68.30B 62.80A 68.30B 63.60 -3.10 66.70 1 2065 ---- 66.50B 61.20A 66.30B 61.90 -3.10 65.00 2070 ---- 64.80B 59.70A 64.60B 60.40 -3.00 63.40 1 2075 ---- 63.90B 58.10A 63.80B 58.80 -3.00 61.80 79 2080 ---- 61.60B 56.70A 61.40B 57.30 -2.90 60.20 2085 ---- 60.10B 55.30A 60.10B 55.90 -2.80 58.70 2090 ---- 58.60B 53.90A 58.60B 54.50 -2.80 57.30 2095 ---- 57.10B 52.50A 57.10B 53.10 -2.70 55.80 2100 ---- 56.30B 51.10A 56.30B 51.80 -2.60 54.40 896 2105 ---- 54.30B 49.90A 54.00B 50.50 -2.60 53.10 2110 ---- 52.90B 48.70A 52.70B 49.20 -2.60 51.80 2115 ---- 51.60B 47.50A 51.40B 48.00 -2.50 50.50 40 2120 ---- 50.30B 46.30A 50.10B 46.80 -2.50 49.30 2125 ---- 49.80B 45.10A 49.80B 45.60 -2.50 48.10 92 2130 ---- 47.90B 44.00A 47.70B 44.50 -2.40 46.90 2135 ---- 46.70B 43.00A 46.70B 43.40 -2.30 45.70 2140 ---- 45.50B 41.90A 45.50B 42.40 -2.20 44.60 2145 ---- 44.40B 40.90A 44.40B 41.30 -2.30 43.60 2150 ---- 44.00B 39.80A 44.00B 40.30 -2.20 42.50 728 2155 ---- 42.30B 38.90A 42.30B 39.30 -2.20 41.50 2160 ---- 41.30B 38.00A 41.30B 38.40 -2.10 40.50 2165 ---- 40.30B 37.10A 40.30B 37.50 -2.10 39.60 2170 ---- 39.30B 36.20A 39.30B 36.60 -2.00 38.60 2175 ---- 39.10B 35.30A 39.00B 35.70 -2.00 37.70 56 2180 ---- 37.50B 34.50A 37.50B 34.90 -1.90 30 36.80 2185 ---- 36.60B 33.70A 36.60B 34.00 -2.00 36.00 30 2190 ---- 35.70B 32.90A 35.70B 33.20 -1.90 35.10 1 2195 ---- 34.90B 32.10A 34.90B 32.40 -1.90 34.30 2200 ---- 34.70B 31.30A 34.70B 31.70 -1.80 33.50 771 2205 ---- 33.30B 30.60A 33.30B 31.00 -1.80 32.80 2210 ---- 32.50B 29.90A 32.50B 30.20 -1.80 32.00 2215 ---- 31.80B 29.20A 31.80B 29.50 -1.80 31.30 2220 ---- 31.60B 28.50A 31.60B 28.90 -1.70 30.60 43 2225 ---- 30.90B 27.90A 30.90B 28.20 -1.70 29.90 85 2230 ---- 29.60B 27.30A 29.60B 27.60 -1.60 29.20 2235 ---- 29.00B 26.70A 29.00B 26.90 -1.70 28.60 2240 ---- 28.30B 26.10A 28.30B 26.30 -1.60 27.90 2245 ---- 27.70B 25.50A 27.70B 25.70 -1.60 27.30 2250 ---- 27.60B 24.90A 27.50B 25.20 -1.50 26.70 423 2255 ---- 26.40B 24.40A 26.40B 24.60 -1.50 26.10 2260 ---- 25.90B 23.80A 25.90B 24.00 -1.50 25.50 2265 ---- 25.30B 23.30A 25.30B 23.50 -1.50 25.00 2270 ---- 24.70B 22.80A 24.70B 23.00 -1.40 24.40 2275 ---- 24.60B 22.30A 24.60B 22.50 -1.40 23.90 30 2280 ---- 23.70B 21.80A 23.70B 22.00 -1.40 23.40 2285 ---- 23.20B 21.40A 23.20B 21.50 -1.40 22.90 2290 ---- 22.70B 20.90A 22.70B 21.10 -1.30 22.40 2295 ---- 22.20B 20.50A 22.20B 20.60 -1.30 21.90 2300 ---- 22.10B 20.00A 22.10B 20.20 -1.30 21.50 256 2305 ---- 21.20B 19.60A 21.20B 19.70 -1.30 21.00 2310 ---- 20.80B 19.20A 20.80B 19.30 -1.30 20.60 2315 ---- 20.30B 18.80A 20.30B 18.90 -1.30 20.20 2320 ---- 19.90B 18.40A 19.90B 18.50 -1.30 19.80 2325 ---- 19.80B 18.10A 19.80B 18.10 -1.30 19.40 107 2330 ---- 19.10B 17.70A 19.10B 17.80 -1.20 19.00 2335 ---- 18.70B 17.30A 18.70B 17.40 -1.20 18.60 2340 ---- 18.30B 17.00A 18.30B 17.00 -1.20 18.20 2345 ---- 17.90B 16.60A 17.90B 16.70 -1.10 17.80 2350 ---- 17.90B 16.30A 17.90B 16.40 -1.10 17.50 145 8012 2360 ---- 16.90B 15.70A 16.90B 15.70 -1.10 16.80 2370 ---- 16.20B 15.10A 16.20B 15.10 -1.00 16.10 2375 ---- 16.10B 14.80A 16.10B 14.80 -1.00 15.80 80 2380 ---- 15.60B 14.50A 15.60B 14.50 -1.00 15.50 2390 ---- 15.00B 13.90A 15.00B 13.90 -1.00 14.90 2400 ---- 14.60B 13.40A 14.60B 13.40 -1.00 14.40 678 2410 ---- ---- 12.90A 12.90A 12.90 -.90 13.80 2420 ---- ---- 12.40A 12.40A 12.40 -.90 13.30 2425 ---- 13.20B 12.20A 13.20B 12.20 -.90 13.10 2430 ---- ---- 12.00A 12.00A 11.90 -.90 12.80 100 2440 ---- ---- 11.50A 11.50A 11.50 -.80 12.30 2450 ---- 12.00B 11.10A 12.00B 11.10 -.80 11.90 145 6760 2475 ---- ---- 10.10A 10.10A 10.10 -.80 10.90 2500 ---- ---- 9.30A 9.30A 9.20 -.70 9.90 2131 2525 ---- ---- 8.50A 8.50A 8.40 -.70 9.10 17 2550 ---- ---- 7.80A 7.80A 7.70 -.60 8.30 2575 ---- ---- 7.20A 7.20A 7.10 -.60 7.70 30 2600 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 63 2625 ---- ---- 6.10A 6.10A 6.00 -.50 6.50 10 2700 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 13 370 3000 ---- ---- 2.10A 2.10A 2.20 .00 2.20 1130 3400 ---- ---- ---- ---- .90 .00 .90 242 4000 ---- ---- ---- ---- .30 -.10 .40 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 779.40 -6.40 785.80 1275 ---- ---- ---- ---- 754.40 -6.40 760.80 1300 ---- ---- ---- ---- 729.40 -6.40 735.80 1325 ---- ---- ---- ---- 704.40 -6.40 710.80 1350 ---- ---- ---- ---- 679.40 -6.40 685.80 1375 ---- ---- ---- ---- 654.40 -6.40 660.80 1400 ---- ---- ---- ---- 629.40 -6.40 635.80 1425 ---- ---- ---- ---- 604.40 -6.40 610.80 1450 ---- ---- ---- ---- 579.40 -6.40 585.80 1460 ---- ---- ---- ---- 569.40 -6.40 575.80 1470 ---- ---- ---- ---- 559.40 -6.40 565.80 1475 ---- ---- ---- ---- 554.40 -6.40 560.80 1480 ---- ---- ---- ---- 549.40 -6.40 555.80 1490 ---- ---- ---- ---- 539.40 -6.40 545.80 1500 ---- ---- ---- ---- 529.40 -6.40 535.80 1510 ---- ---- ---- ---- 519.40 -6.40 525.80 1520 ---- ---- ---- ---- 509.40 -6.40 515.80 1525 ---- ---- ---- ---- 504.40 -6.40 510.80 1530 ---- ---- ---- ---- 499.40 -6.40 505.80 1540 ---- ---- ---- ---- 489.40 -6.40 495.80 1545 ---- ---- ---- ---- 484.40 -6.40 490.80 1550 ---- ---- ---- ---- 479.40 -6.40 485.80 1555 ---- ---- ---- ---- 474.40 -6.40 480.80 1560 ---- ---- ---- ---- 469.40 -6.40 475.80 1565 ---- ---- ---- ---- 464.40 -6.40 470.80 1570 ---- ---- ---- ---- 459.40 -6.40 465.80 1575 ---- ---- ---- ---- 454.40 -6.40 460.80 1580 ---- ---- ---- ---- 449.40 -6.40 455.80 1585 ---- ---- ---- ---- 444.40 -6.40 450.80 1590 ---- ---- ---- ---- 439.40 -6.40 445.80 1595 ---- ---- ---- ---- 434.40 -6.40 440.80 1600 ---- ---- ---- ---- 429.40 -6.40 435.80 1605 ---- ---- ---- ---- 424.40 -6.40 430.80 1610 ---- ---- ---- ---- 419.40 -6.40 425.80 1615 ---- ---- ---- ---- 414.40 -6.40 420.80 1620 ---- ---- ---- ---- 409.40 -6.40 415.80 1625 ---- 415.60B 400.80A 415.60B 404.50 -6.30 410.80 1630 ---- ---- ---- ---- 399.50 -6.40 405.90 1635 ---- ---- ---- ---- 394.60 -6.30 400.90 1640 ---- ---- ---- ---- 389.60 -6.40 396.00 1645 ---- ---- ---- ---- 384.70 -6.40 391.10 1650 ---- 390.80B 376.30A 390.80B 379.80 -6.40 386.20 2 1655 ---- ---- ---- ---- 374.90 -6.40 381.30 1660 ---- ---- ---- ---- 370.10 -6.30 376.40 1665 ---- ---- ---- ---- 365.20 -6.30 371.50 1670 ---- ---- ---- ---- 360.40 -6.30 366.70 1675 ---- 366.30B 352.10A 366.30B 355.50 -6.30 361.80 1680 ---- ---- ---- ---- 350.70 -6.30 357.00 1685 ---- ---- ---- ---- 345.90 -6.30 352.20 1690 ---- ---- ---- ---- 341.20 -6.20 347.40 1695 ---- ---- ---- ---- 336.40 -6.30 342.70 1700 ---- 342.20B 328.30A 342.20B 331.70 -6.20 337.90 5 1705 ---- ---- ---- ---- 326.90 -6.30 333.20 1710 ---- ---- ---- ---- 322.20 -6.30 328.50 1715 ---- ---- ---- ---- 317.50 -6.30 323.80 1720 ---- ---- ---- ---- 312.90 -6.20 319.10 1725 ---- 318.50B 304.80A 318.50B 308.20 -6.20 314.40 2 1730 ---- ---- ---- ---- 303.60 -6.20 309.80 1735 ---- ---- ---- ---- 299.00 -6.10 305.10 1740 ---- ---- ---- ---- 294.40 -6.10 300.50 1745 ---- ---- ---- ---- 289.80 -6.10 295.90 1750 ---- 295.30B 282.00A 295.30B 285.30 -6.10 291.40 1755 ---- ---- 277.40A 277.40A 280.80 -6.00 286.80 1760 ---- ---- 272.90A 272.90A 276.30 -6.00 282.30 1765 ---- 281.60B 268.50A 281.60B 271.80 -6.00 277.80 1770 ---- 277.10B 264.10A 277.10B 267.40 -6.00 273.40 1775 ---- 272.60B 259.60A 272.60B 263.00 -5.90 268.90 3 1780 ---- 268.10B 255.30A 268.10B 258.60 -5.90 264.50 1785 ---- 263.70B 250.90A 263.70B 254.20 -5.90 260.10 1790 ---- 259.30B 246.60A 259.30B 249.90 -5.90 255.80 1795 ---- 255.00B 242.30A 255.00B 245.60 -5.80 251.40 1800 ---- 250.60B 238.00A 250.60B 241.30 -5.80 247.10 1805 ---- 246.30B 233.80A 246.30B 237.00 -5.80 242.80 1810 ---- 242.00B 229.60A 241.90B 232.80 -5.80 238.60 1815 ---- 237.80B 225.40A 237.80B 228.60 -5.80 234.40 1820 ---- 233.60B 221.30A 233.60B 224.50 -5.70 230.20 1825 ---- 229.40B 217.20A 229.40B 220.40 -5.60 1 226.00 2 1830 ---- 225.20B 213.20A 225.20B 216.30 -5.60 221.90 1835 ---- 221.10B 209.20A 221.10B 212.20 -5.60 217.80 1840 ---- 217.10B 205.20A 217.10B 208.20 -5.60 213.80 1845 ---- 213.00B 201.20A 213.00B 204.20 -5.60 209.80 1850 ---- 209.00B 197.30A 209.00B 200.20 -5.60 205.80 1855 ---- 205.00B 193.50A 204.90B 196.30 -5.60 201.90 1860 ---- 201.10B 189.70A 201.10B 192.50 -5.50 198.00 1865 ---- 197.20B 185.90A 197.10B 188.60 -5.50 194.10 1870 ---- 193.40B 182.20A 193.40B 184.80 -5.50 190.30 1875 ---- 189.60B 178.50A 189.50B 181.10 -5.40 186.50 1880 ---- 185.80B 174.80A 185.70B 177.40 -5.40 182.80 1885 ---- 182.10B 171.20A 182.00B 173.70 -5.40 179.10 1890 ---- 178.40B 167.70A 178.30B 170.10 -5.40 175.50 1895 ---- 174.80B 164.20A 174.70B 166.60 -5.30 171.90 1900 ---- 171.20B 160.70A 171.10B 163.10 -5.20 168.30 1905 ---- 167.70B 157.30A 167.60B 159.60 -5.20 164.80 1910 ---- 164.20B 154.00A 164.10B 156.30 -5.10 161.40 1915 ---- 160.80B 150.70A 160.80B 152.90 -5.10 158.00 1920 ---- 157.40B 147.40A 157.30B 149.60 -5.10 154.70 1925 ---- 154.00B 144.20A 154.00B 146.40 -5.00 151.40 1930 ---- 150.80B 141.00A 150.60B 143.20 -4.90 148.10 1935 ---- 147.50B 137.90A 147.40B 140.10 -4.80 144.90 1940 ---- 144.30B 134.90A 144.20B 137.00 -4.80 141.80 1945 ---- 141.20B 131.90A 141.10B 133.90 -4.80 138.70 1950 ---- 138.10B 129.00A 138.00B 131.00 -4.70 135.70 1955 ---- 135.10B 126.10A 134.90B 128.00 -4.70 132.70 1960 ---- 132.10B 123.20A 132.00B 125.10 -4.70 129.80 1965 ---- 129.20B 120.40A 129.00B 122.30 -4.70 127.00 1970 ---- 126.30B 117.70A 126.10B 119.50 -4.70 124.20 1975 ---- 123.40B 115.00A 123.30B 116.80 -4.60 121.40 1980 ---- 120.70B 112.40A 120.50B 114.10 -4.60 118.70 1985 ---- 118.00B 109.80A 117.80B 111.40 -4.60 116.00 1 1990 ---- 115.30B 107.30A 115.20B 108.80 -4.60 113.40 1995 ---- 112.70B 104.80A 112.70B 106.30 -4.60 110.90 2000 ---- 110.50B 102.20A 110.10B 103.80 -4.50 108.30 7 2005 ---- 107.60B 100.10A 107.50B 101.40 -4.50 105.90 2010 ---- 105.10B 97.80A 105.00B 99.00 -4.40 103.40 2015 ---- 102.70B 95.50A 102.60B 96.70 -4.30 101.00 2020 ---- 100.40B 93.30A 100.20B 94.40 -4.30 98.70 2025 ---- 98.10B 91.10A 97.90B 92.10 -4.30 96.40 2030 ---- 95.80B 89.00A 95.70B 90.00 -4.10 94.10 7 2035 ---- 93.60B 87.00A 93.40B 87.80 -4.00 91.80 2040 ---- 91.50B 84.90A 91.30B 85.70 -3.90 89.60 2045 ---- 89.40B 83.00A 89.20B 83.70 -3.80 87.50 2050 ---- 87.70B 80.70A 87.30B 81.70 -3.60 85.30 60 109 2055 ---- 85.30B 79.20A 85.10B 79.80 -3.50 83.30 2060 ---- 83.30B 77.40A 83.10B 77.90 -3.40 81.30 3 2065 ---- 81.40B 75.60A 81.20B 76.10 -3.30 79.40 2070 ---- 79.60B 73.90A 79.40B 74.30 -3.30 77.60 50 2075 ---- 77.70B 72.20A 77.50B 72.60 -3.20 75.80 2080 ---- 76.00B 70.50A 75.70B 70.90 -3.10 74.00 50 2085 ---- 74.20B 68.90A 74.00B 69.30 -3.00 72.30 2090 ---- 72.50B 67.30A 72.30B 67.70 -3.00 70.70 2095 ---- 70.90B 65.80A 70.70B 66.20 -2.90 69.10 2100 ---- 69.70B 63.90A 69.30B 64.70 -2.90 67.60 121 2105 ---- 67.70B 62.80A 67.50B 63.20 -2.90 66.10 2110 ---- 66.20B 61.40A 65.90B 61.80 -2.80 64.60 2115 ---- 64.70B 60.00A 64.40B 60.50 -2.70 63.20 2120 ---- 63.20B 58.70A 63.00B 59.10 -2.80 61.90 2125 ---- 61.80B 57.30A 61.60B 57.80 -2.70 60.50 2130 ---- 60.40B 56.10A 60.20B 56.50 -2.70 59.20 2135 ---- 59.10B 54.80A 58.80B 55.30 -2.60 57.90 2140 ---- 57.80B 53.60A 57.50B 54.10 -2.60 56.70 2145 ---- 56.50B 52.40A 56.30B 52.90 -2.60 55.50 2150 ---- 55.70B 50.90A 55.30B 51.70 -2.60 54.30 19 2155 ---- 54.00B 50.10A 53.80B 50.60 -2.50 53.10 2 2160 ---- 52.90B 49.00A 52.60B 49.50 -2.50 52.00 2 2165 ---- 51.70B 48.00A 51.40B 48.40 -2.50 50.90 2170 ---- 50.50B 46.90A 50.50B 47.40 -2.40 49.80 2175 ---- 49.40B 45.90A 49.40B 46.30 -2.40 48.70 2180 ---- 48.40B 44.90A 48.30B 45.30 -2.30 47.60 2185 ---- 47.30B 43.90A 47.30B 44.30 -2.30 46.60 2190 ---- 46.30B 43.00A 46.30B 43.40 -2.20 45.60 2195 ---- 45.30B 42.10A 45.30B 42.40 -2.20 44.60 2200 ---- 44.70B 40.90A 44.40B 41.50 -2.20 43.70 49 2205 ---- 43.40B 40.30A 43.40B 40.60 -2.10 42.70 2210 ---- 42.50B 39.50A 42.40B 39.80 -2.00 41.80 10 2215 ---- 41.60B 38.60A 41.60B 38.90 -2.00 40.90 2220 ---- 40.70B 37.80A 40.70B 38.10 -1.90 40.00 2225 ---- 39.90B 37.00A 39.90B 37.30 -1.90 39.20 2230 ---- 39.00B 36.30A 39.00B 36.50 -1.90 38.40 2235 ---- 38.20B 35.50A 38.20B 35.80 -1.80 37.60 2240 ---- 37.40B 34.80A 37.40B 35.00 -1.80 36.80 2245 ---- 36.70B 34.00A 36.70B 34.30 -1.70 36.00 2250 ---- 36.30B 33.20A 36.10B 33.60 -1.70 35.30 60 73 2255 ---- 35.20B 32.70A 35.10B 32.90 -1.70 34.60 1 2260 ---- 34.40B 32.00A 34.40B 32.20 -1.60 33.80 2265 ---- 33.70B 31.40A 33.70B 31.60 -1.60 33.20 10 2270 ---- 33.10B 30.70A 33.10B 30.90 -1.60 32.50 2275 ---- 32.40B 30.10A 32.30B 30.30 -1.60 31.90 2280 ---- 31.70B 29.50A 31.60B 29.70 -1.50 31.20 2285 ---- 31.10B 28.90A 31.10B 29.10 -1.50 30.60 2290 ---- 30.50B 28.30A 30.40B 28.50 -1.50 30.00 2295 ---- 29.90B 27.80A 29.80B 28.00 -1.40 29.40 2300 ---- 29.60B 27.20A 29.50B 27.40 -1.50 28.90 17 2305 ---- 28.70B 26.70A 28.70B 26.90 -1.40 28.30 2310 ---- 28.10B 26.20A 28.10B 26.40 -1.40 27.80 2315 ---- 27.60B 25.70A 27.60B 25.90 -1.30 27.20 2320 ---- 27.10B 25.20A 27.00B 25.40 -1.30 26.70 2325 ---- 26.50B 24.70A 26.50B 24.90 -1.30 26.20 2330 ---- 26.00B 24.20A 26.00B 24.40 -1.30 25.70 2335 ---- 25.50B 23.80A 25.50B 24.00 -1.30 25.30 2340 ---- 25.00B 23.30A 25.00B 23.50 -1.30 24.80 2345 ---- 24.60B 22.90A 24.50B 23.10 -1.20 24.30 2350 ---- 24.30B 22.50A 24.00B 22.60 -1.30 23.90 36 2355 ---- 23.60B 22.00A 23.60B 22.20 -1.30 23.50 1 2360 ---- 23.20B 21.60A 23.20B 21.80 -1.20 23.00 2370 ---- 22.30B 20.80A 22.30B 21.00 -1.20 22.20 2375 ---- 21.90B 20.50A 20.50A 20.60 -1.20 21.80 2380 ---- 21.50B 20.10A 20.10A 20.20 -1.20 21.40 2390 ---- ---- 19.40A 19.40A 19.50 -1.20 20.70 2400 ---- 20.10B 18.70A 20.00B 18.80 -1.10 19.90 1 2410 ---- 19.30B 18.00A 19.30B 18.10 -1.10 19.20 2420 ---- ---- 17.40A 17.40A 17.50 -1.10 18.60 2425 ---- 18.30B 17.10A 18.30B 17.20 -1.00 18.20 2430 ---- ---- 16.80A 16.80A 16.90 -1.00 17.90 2440 ---- ---- 16.20A 16.20A 16.30 -1.00 17.30 2450 ---- 16.80B 15.70A 15.70A 15.70 -1.00 16.70 6 2460 ---- ---- 15.20A 15.20A 15.20 -1.00 16.20 2475 ---- ---- 14.40A 14.40A 14.40 -1.00 15.40 2500 ---- ---- 13.30A 13.30A 13.20 -.90 14.10 42 2525 ---- ---- 12.30A 12.30A 12.20 -.80 13.00 2550 ---- ---- 11.30A 11.30A 11.20 -.80 12.00 2575 ---- ---- 10.50A 10.50A 10.40 -.70 11.10 6 2600 ---- ---- 9.70A 9.70A 9.60 -.70 10.30 6 2625 ---- ---- 9.00A 9.00A 8.90 -.60 9.50 11 2650 ---- ---- 8.40A 8.40A 8.30 -.60 8.90 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1129.40 -6.40 1135.80 925 ---- ---- ---- ---- 1104.40 -6.40 1110.80 950 ---- ---- ---- ---- 1079.40 -6.40 1085.80 975 ---- ---- ---- ---- 1054.40 -6.40 1060.80 1000 ---- ---- ---- ---- 1029.40 -6.40 1035.80 1025 ---- ---- ---- ---- 1004.40 -6.40 1010.80 1050 ---- ---- ---- ---- 979.40 -6.40 985.80 1075 ---- ---- ---- ---- 954.40 -6.40 960.80 1090 ---- ---- ---- ---- 939.40 -6.40 945.80 1100 ---- ---- ---- ---- 929.40 -6.40 935.80 1110 ---- ---- ---- ---- 919.40 -6.40 925.80 1120 ---- ---- ---- ---- 909.40 -6.40 915.80 1125 ---- ---- ---- ---- 904.40 -6.40 910.80 1130 ---- ---- ---- ---- 899.40 -6.40 905.80 1140 ---- ---- ---- ---- 889.40 -6.40 895.80 1150 ---- ---- ---- ---- 879.40 -6.40 885.80 1160 ---- ---- ---- ---- 869.40 -6.40 875.80 1170 ---- ---- ---- ---- 859.40 -6.40 865.80 1175 ---- ---- ---- ---- 854.40 -6.40 860.80 1180 ---- ---- ---- ---- 849.40 -6.40 855.80 1190 ---- ---- ---- ---- 839.40 -6.40 845.80 1195 ---- ---- ---- ---- 834.40 -6.40 840.80 1200 ---- ---- ---- ---- 829.40 -6.40 835.80 1205 ---- ---- ---- ---- 824.40 -6.40 830.80 1210 ---- ---- ---- ---- 819.40 -6.40 825.80 1215 ---- ---- ---- ---- 814.40 -6.40 820.80 1220 ---- ---- ---- ---- 809.40 -6.40 815.80 1225 ---- ---- ---- ---- 804.40 -6.40 810.80 1230 ---- ---- ---- ---- 799.40 -6.40 805.80 1235 ---- ---- ---- ---- 794.40 -6.40 800.80 1240 ---- ---- ---- ---- 789.40 -6.40 795.80 1245 ---- ---- ---- ---- 784.40 -6.40 790.80 1250 ---- ---- ---- ---- 779.40 -6.40 785.80 1255 ---- ---- ---- ---- 774.40 -6.40 780.80 1260 ---- ---- ---- ---- 769.40 -6.40 775.80 1265 ---- ---- ---- ---- 764.40 -6.40 770.80 1270 ---- ---- ---- ---- 759.40 -6.40 765.80 1275 ---- ---- ---- ---- 754.40 -6.40 760.80 1280 ---- ---- ---- ---- 749.40 -6.40 755.80 1285 ---- ---- ---- ---- 744.40 -6.40 750.80 1290 ---- ---- ---- ---- 739.40 -6.40 745.80 1295 ---- ---- ---- ---- 734.40 -6.40 740.80 1300 ---- ---- ---- ---- 729.40 -6.40 735.80 1305 ---- ---- ---- ---- 724.40 -6.40 730.80 1310 ---- ---- ---- ---- 719.40 -6.40 725.80 1315 ---- ---- ---- ---- 714.40 -6.40 720.80 1320 ---- ---- ---- ---- 709.40 -6.40 715.80 1325 ---- ---- ---- ---- 704.40 -6.40 710.80 1330 ---- ---- ---- ---- 699.40 -6.40 705.80 1335 ---- ---- ---- ---- 694.40 -6.40 700.80 1340 ---- ---- ---- ---- 689.40 -6.40 695.80 1345 ---- ---- ---- ---- 684.40 -6.40 690.80 1350 ---- ---- ---- ---- 679.40 -6.40 685.80 1355 ---- ---- ---- ---- 674.40 -6.40 680.80 1360 ---- ---- ---- ---- 669.40 -6.40 675.80 1365 ---- ---- ---- ---- 664.40 -6.40 670.80 1370 ---- ---- ---- ---- 659.40 -6.40 665.80 1375 ---- ---- ---- ---- 654.40 -6.40 660.80 1380 ---- ---- ---- ---- 649.40 -6.40 655.80 1385 ---- ---- ---- ---- 644.40 -6.40 650.80 1390 ---- ---- ---- ---- 639.40 -6.40 645.80 1395 ---- ---- ---- ---- 634.40 -6.40 640.80 1400 ---- ---- ---- ---- 629.40 -6.40 635.80 1405 ---- ---- ---- ---- 624.40 -6.40 630.80 1410 ---- ---- ---- ---- 619.40 -6.40 625.80 1415 ---- ---- ---- ---- 614.40 -6.40 620.80 1420 ---- ---- ---- ---- 609.40 -6.40 615.80 1425 ---- ---- ---- ---- 604.40 -6.40 610.80 1430 ---- ---- ---- ---- 599.40 -6.40 605.80 1435 ---- ---- ---- ---- 594.40 -6.40 600.80 1440 ---- ---- ---- ---- 589.40 -6.40 595.80 1445 ---- ---- ---- ---- 584.40 -6.40 590.80 1450 ---- ---- ---- ---- 579.40 -6.40 585.80 1455 ---- ---- ---- ---- 574.40 -6.40 580.80 1460 ---- ---- ---- ---- 569.40 -6.40 575.80 1465 ---- ---- ---- ---- 564.40 -6.40 570.80 1470 ---- ---- ---- ---- 559.40 -6.40 565.80 1475 ---- ---- ---- ---- 554.40 -6.40 560.80 1480 ---- ---- ---- ---- 549.40 -6.40 555.80 1485 ---- ---- ---- ---- 544.40 -6.40 550.80 1490 ---- ---- ---- ---- 539.40 -6.40 545.80 1495 ---- ---- ---- ---- 534.40 -6.40 540.80 1500 ---- ---- ---- ---- 529.40 -6.40 535.80 1505 ---- ---- ---- ---- 524.40 -6.40 530.80 1510 ---- ---- ---- ---- 519.40 -6.40 525.80 1515 ---- ---- ---- ---- 514.40 -6.40 520.80 1520 ---- ---- ---- ---- 509.40 -6.40 515.80 1525 ---- ---- ---- ---- 504.40 -6.40 510.80 1530 ---- ---- ---- ---- 499.40 -6.40 505.80 1535 ---- ---- ---- ---- 494.40 -6.40 500.80 1540 ---- ---- ---- ---- 489.40 -6.40 495.80 1545 ---- ---- ---- ---- 484.40 -6.40 490.80 1550 ---- ---- ---- ---- 479.40 -6.40 485.80 1555 ---- ---- ---- ---- 474.40 -6.40 480.80 1560 ---- ---- ---- ---- 469.40 -6.40 475.80 1565 ---- ---- ---- ---- 464.40 -6.40 470.80 1570 ---- ---- ---- ---- 459.40 -6.40 465.80 1575 ---- ---- ---- ---- 454.40 -6.40 460.80 1580 ---- ---- ---- ---- 449.40 -6.40 455.80 1585 ---- ---- ---- ---- 444.40 -6.40 450.80 1590 ---- ---- ---- ---- 439.40 -6.40 445.80 1595 ---- ---- ---- ---- 434.40 -6.40 440.80 1600 ---- 440.50B 425.90A 440.50B 429.40 -6.40 435.80 1605 ---- ---- ---- ---- 424.40 -6.40 430.80 1610 ---- ---- ---- ---- 419.50 -6.40 425.90 1615 ---- ---- ---- ---- 414.50 -6.40 420.90 1620 ---- ---- ---- ---- 409.60 -6.40 416.00 1625 ---- 415.60B 401.30A 415.60B 404.70 -6.30 411.00 1630 ---- ---- ---- ---- 399.80 -6.30 406.10 1635 ---- ---- ---- ---- 394.90 -6.30 401.20 1640 ---- ---- ---- ---- 390.00 -6.30 396.30 1645 ---- ---- ---- ---- 385.20 -6.30 391.50 1650 ---- 391.10B 377.00A 391.10B 380.30 -6.30 386.60 1655 ---- ---- ---- ---- 375.50 -6.30 381.80 1660 ---- ---- ---- ---- 370.70 -6.20 376.90 1665 ---- ---- ---- ---- 365.90 -6.20 372.10 1670 ---- ---- ---- ---- 361.20 -6.20 367.40 1675 ---- 366.90B 353.00A 366.90B 356.40 -6.20 362.60 1680 ---- ---- ---- ---- 351.70 -6.10 357.80 1685 ---- ---- ---- ---- 346.90 -6.20 353.10 1690 ---- ---- ---- ---- 342.20 -6.20 348.40 1695 ---- ---- ---- ---- 337.50 -6.20 343.70 1700 ---- 343.10B 329.50A 343.10B 332.90 -6.10 339.00 1705 ---- ---- ---- ---- 328.20 -6.10 334.30 1710 ---- ---- ---- ---- 323.60 -6.10 329.70 1715 ---- ---- ---- ---- 319.00 -6.00 325.00 1720 ---- ---- ---- ---- 314.40 -6.00 320.40 1725 ---- 319.80B 306.50A 319.80B 309.80 -6.00 315.80 1730 ---- ---- ---- ---- 305.30 -6.00 311.30 1735 ---- ---- ---- ---- 300.70 -6.00 306.70 1740 ---- ---- 293.00A 293.00A 296.20 -6.00 302.20 1745 ---- 299.90B 288.50A 299.80B 291.80 -5.90 297.70 1750 ---- 296.90B 284.00A 296.90B 287.30 -6.00 293.30 1755 ---- 292.50B 279.60A 292.50B 282.90 -5.90 288.80 1760 ---- 288.00B 275.20A 288.00B 278.50 -5.90 284.40 1765 ---- 283.60B 270.90A 283.60B 274.10 -5.90 280.00 1770 ---- 279.20B 266.50A 279.20B 269.70 -5.90 275.60 1775 ---- 274.80B 262.20A 274.80B 265.40 -5.90 271.30 1780 ---- 270.40B 257.90A 270.40B 261.10 -5.90 267.00 1785 ---- 266.10B 253.70A 266.00B 256.80 -5.90 262.70 1790 ---- 261.80B 249.50A 261.60B 252.60 -5.90 258.50 1795 ---- 257.50B 245.30A 257.50B 248.40 -5.80 254.20 1800 ---- 253.30B 241.10A 253.10B 244.20 -5.90 250.10 16 1805 ---- 249.10B 237.00A 249.10B 240.00 -5.90 245.90 1810 ---- 244.90B 232.90A 244.90B 235.90 -5.90 241.80 1815 ---- 240.80B 228.80A 240.80B 231.80 -5.90 237.70 1820 ---- 236.70B 224.80A 236.70B 227.80 -5.80 233.60 1825 ---- 232.60B 220.80A 232.40B 223.80 -5.80 229.60 1830 ---- 228.50B 216.90A 228.40B 219.80 -5.80 225.60 8 1835 ---- 224.50B 213.00A 224.40B 215.90 -5.80 221.70 1840 ---- 220.60B 209.10A 220.60B 212.00 -5.70 217.70 1845 ---- 216.60B 205.30A 216.50B 208.10 -5.70 213.80 1850 ---- 212.70B 201.50A 212.60B 204.20 -5.80 210.00 400 1855 ---- 208.90B 197.70A 208.70B 200.50 -5.70 206.20 1860 ---- 205.10B 194.00A 205.10B 196.70 -5.70 202.40 1865 ---- 201.30B 190.40A 201.10B 193.00 -5.60 198.60 1870 ---- 197.60B 186.70A 197.60B 189.30 -5.60 194.90 1875 ---- 193.90B 183.20A 193.70B 185.70 -5.60 191.30 1880 ---- 190.20B 179.60A 190.10B 182.10 -5.50 187.60 75 1885 ---- 186.60B 176.10A 186.40B 178.60 -5.40 184.00 1890 ---- 183.00B 172.70A 183.00B 175.10 -5.30 180.40 1895 ---- 179.50B 169.30A 179.40B 171.60 -5.30 176.90 1900 ---- 176.00B 165.90A 175.90B 168.20 -5.20 173.40 3 1905 ---- 172.60B 162.60A 172.50B 164.80 -5.20 170.00 1910 ---- 169.20B 159.40A 169.20B 161.50 -5.10 166.60 1915 ---- 165.90B 156.20A 165.70B 158.30 -4.90 163.20 1920 ---- 162.60B 153.00A 162.40B 155.00 -4.90 159.90 1925 ---- 159.40B 149.90A 159.20B 151.90 -4.80 156.70 2 1930 ---- 156.20B 146.80A 156.00B 148.70 -4.80 153.50 1935 ---- 153.00B 143.80A 152.80B 145.70 -4.70 150.40 1940 ---- 149.90B 140.80A 149.70B 142.60 -4.70 147.30 1945 ---- 146.90B 137.90A 146.70B 139.70 -4.60 144.30 1950 ---- 144.30B 135.10A 143.90B 136.70 -4.60 141.30 51 1955 ---- 140.90B 132.20A 140.70B 133.90 -4.50 138.40 1960 ---- 138.00B 129.50A 137.80B 131.00 -4.50 135.50 1965 ---- 135.20B 126.70A 135.00B 128.30 -4.40 132.70 1970 ---- 132.80B 123.90A 132.30B 125.50 -4.50 130.00 100 1975 ---- 130.00B 121.30A 129.50B 122.90 -4.40 127.30 3 1980 ---- 127.30B 118.70A 126.80B 120.20 -4.40 124.60 1985 ---- 124.60B 116.20A 124.10B 117.70 -4.30 122.00 1990 ---- 121.60B 113.90A 121.40B 115.10 -4.40 119.50 1995 ---- 119.10B 111.50A 118.90B 112.70 -4.30 117.00 2000 ---- 117.00B 108.80A 116.50B 110.20 -4.40 114.60 131 2005 ---- 114.10B 106.80A 113.90B 107.90 -4.30 112.20 2010 ---- 112.10B 104.20A 111.50B 105.50 -4.30 109.80 220 2015 ---- 109.30B 102.30A 109.10B 103.30 -4.20 107.50 2020 ---- 107.40B 99.80A 106.90B 101.00 -4.20 105.20 2025 ---- 105.10B 97.60A 104.50B 98.80 -4.20 103.00 22 2030 ---- 102.50B 95.90A 102.50B 96.70 -4.10 100.80 50 2035 ---- 100.30B 93.80A 100.10B 94.60 -4.10 98.70 100 2040 ---- 98.60B 91.50A 98.10B 92.60 -4.00 96.60 50 2045 ---- 96.10B 89.90A 95.90B 90.60 -3.90 94.50 2050 ---- 94.50B 87.60A 94.00B 88.60 -3.90 92.50 407 2055 ---- 92.50B 85.70A 92.00B 86.70 -3.80 90.50 2060 ---- 90.60B 83.90A 90.00B 84.80 -3.80 88.60 75 2065 ---- 88.20B 82.50A 88.00B 83.00 -3.70 86.70 2070 ---- 86.30B 80.70A 86.10B 81.20 -3.70 84.90 2075 ---- 85.00B 78.60A 84.50B 79.50 -3.60 83.10 301 2080 ---- 82.70B 77.40A 82.50B 77.80 -3.50 81.30 2085 ---- 81.00B 75.70A 80.70B 76.10 -3.50 79.60 2090 ---- 79.30B 74.10A 79.00B 74.50 -3.40 77.90 2095 ---- 77.60B 72.60A 77.40B 72.90 -3.40 76.30 2100 ---- 76.50B 70.60A 76.00B 71.40 -3.30 74.70 931 2105 ---- 74.40B 69.60A 74.20B 69.90 -3.30 73.20 2110 ---- 73.30B 67.70A 72.90B 68.40 -3.20 71.60 120 2115 ---- 71.80B 66.30A 71.30B 67.00 -3.20 70.20 2120 ---- 70.40B 64.90A 69.90B 65.60 -3.10 68.70 25 2125 ---- 68.90B 63.60A 68.40B 64.20 -3.10 67.30 8 2130 ---- 67.10B 62.70A 66.80B 62.90 -3.00 65.90 2135 ---- 65.70B 61.40A 65.40B 61.60 -3.00 64.60 2140 ---- 64.80B 59.70A 64.30B 60.40 -2.90 63.30 50 2145 ---- 63.00B 58.90A 62.70B 59.10 -2.90 62.00 2150 ---- 62.20B 57.30A 61.70B 57.90 -2.80 60.70 35 432 2155 ---- 60.50B 56.60A 60.20B 56.80 -2.70 59.50 30 2160 ---- 59.70B 55.00A 59.30B 55.60 -2.70 58.30 114 2165 ---- 58.10B 54.30A 57.70B 54.50 -2.60 57.10 2170 ---- 57.30B 52.90A 56.90B 53.40 -2.60 56.00 2175 ---- 56.20B 51.80A 55.50B 52.40 -2.50 54.90 10 2180 ---- 54.60B 51.10A 54.60B 51.30 -2.50 53.80 2185 ---- 53.50B 50.10A 53.40B 50.30 -2.50 52.80 2190 ---- 52.50B 49.10A 52.40B 49.40 -2.30 51.70 2195 ---- 51.50B 48.20A 51.50B 48.40 -2.30 50.70 2200 49.60 50.90B 46.90A 46.90A 47.50 -2.20 10 49.70 50 4515 2205 ---- 49.50B 46.30A 49.50B 46.50 -2.30 48.80 2210 ---- 48.50B 45.40A 48.50B 45.70 -2.10 47.80 2215 ---- 47.50B 44.50A 47.50B 44.80 -2.10 46.90 2220 ---- 46.60B 43.70A 46.60B 43.90 -2.10 46.00 2225 ---- 46.10B 42.50A 45.60B 43.10 -2.00 45.10 28 2230 ---- 44.80B 42.00A 44.80B 42.30 -2.00 44.30 8 2235 ---- 44.00B 41.20A 44.00B 41.50 -2.00 43.50 2240 ---- 43.10B 40.40A 43.10B 40.70 -1.90 42.60 2245 ---- 42.30B 39.70A 42.30B 40.00 -1.80 41.80 2250 ---- 41.90B 38.70A 41.50B 39.20 -1.90 41.10 35 4879 2255 ---- 40.70B 38.20A 40.70B 38.50 -1.80 40.30 61 2260 ---- 40.30B 37.20A 40.00B 37.80 -1.70 39.50 400 2265 ---- 39.20B 36.80A 39.20B 37.10 -1.70 38.80 2270 ---- 38.50B 36.10A 38.40B 36.40 -1.70 38.10 2275 ---- 38.10B 35.20A 37.80B 35.80 -1.60 37.40 686 2280 ---- 37.10B 34.80A 37.00B 35.10 -1.60 36.70 16 2285 ---- 36.40B 34.10A 36.40B 34.50 -1.50 36.00 2290 ---- 35.70B 33.50A 35.60B 33.80 -1.60 35.40 2295 ---- 35.10B 32.90A 35.00B 33.20 -1.50 34.70 2300 ---- 34.70B 32.20A 34.40B 32.60 -1.50 34.10 864 2305 ---- 33.80B 31.70A 33.80B 32.00 -1.50 33.50 2310 ---- 33.20B 31.20A 33.20B 31.50 -1.40 32.90 2315 ---- 32.90B 30.50A 32.60B 30.90 -1.40 32.30 350 2320 ---- 32.00B 30.10A 32.00B 30.30 -1.40 31.70 2325 ---- 31.70B 29.40A 31.40B 29.80 -1.40 31.20 22 2330 ---- 30.90B 29.00A 30.90B 29.30 -1.30 30.60 2335 ---- 30.30B 28.50A 30.30B 28.80 -1.30 30.10 2340 ---- 29.80B 28.00A 29.80B 28.30 -1.20 29.50 2345 ---- 29.30B 27.50A 29.30B 27.80 -1.20 29.00 2350 ---- 29.00B 27.00A 28.70B 27.30 -1.20 28.50 194 2355 ---- 28.20B 26.60A 28.20B 26.80 -1.20 28.00 30 2360 ---- 27.80B 26.10A 27.80B 26.30 -1.20 27.50 2370 ---- 26.80B 25.20A 26.70B 25.40 -1.20 26.60 2375 ---- 26.60B 24.80A 26.50B 25.00 -1.10 26.10 13 2380 ---- 25.90B 24.40A 25.90B 24.50 -1.20 25.70 2390 ---- 25.00B 23.60A 24.90B 23.70 -1.10 24.80 2400 ---- 24.40B 22.80A 24.40B 22.90 -1.10 24.00 1370 2410 ---- 23.40B 22.10A 23.40B 22.10 -1.10 23.20 2420 ---- 22.60B 21.30A 22.60B 21.40 -1.00 22.40 2425 ---- 22.40B 21.00A 21.00A 21.10 -1.00 22.10 2430 ---- 21.90B 20.70A 21.80B 20.70 -1.00 21.70 2440 ---- 21.20B 20.00A 21.20B 20.00 -1.00 21.00 2450 ---- 20.60B 19.40A 20.60B 19.40 -.90 20.30 2460 ---- 19.80B 18.80A 19.80B 18.80 -.90 19.70 2475 ---- 19.00B 17.90A 18.90B 17.90 -.90 18.80 8 2500 16.30 17.50B 16.30 16.60B 16.50 -.90 10 17.40 2822 2525 ---- 16.20B 15.40A 16.20B 15.30 -.80 16.10 2550 ---- 15.00B 14.30A 15.00B 14.20 -.70 14.90 2071 2575 ---- 13.90B 13.30A 13.90B 13.10 -.70 13.80 7 2600 ---- 13.00B 12.40A 13.00B 12.20 -.70 12.90 705 2625 ---- 12.10B 11.60A 12.10B 11.40 -.60 12.00 2650 ---- ---- 10.80A 10.80A 10.60 -.60 11.20 22 2700 9.10 9.30 9.10 9.30 9.30 -.50 3 9.80 1 21 2750 ---- ---- 8.40A 8.40A 8.10 -.50 8.60 1950 2800 ---- ---- 7.30A 7.30A 7.20 -.40 7.60 505 2875 ---- ---- 6.10A 6.10A 6.00 -.40 6.40 375 2950 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 37 3000 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 5947 3500 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 4408 4000 ---- ---- ---- ---- .90 .00 .90 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 773.00 -6.60 779.60 1300 ---- ---- ---- ---- 748.00 -6.60 754.60 1325 ---- ---- ---- ---- 723.00 -6.60 729.60 1350 ---- ---- ---- ---- 698.00 -6.60 704.60 1375 ---- ---- ---- ---- 673.00 -6.60 679.60 1400 ---- ---- ---- ---- 648.00 -6.60 654.60 1425 ---- ---- ---- ---- 623.00 -6.60 629.60 1450 ---- ---- ---- ---- 598.00 -6.60 604.60 1470 ---- ---- ---- ---- 578.00 -6.60 584.60 1475 ---- ---- ---- ---- 573.00 -6.60 579.60 1480 ---- ---- ---- ---- 568.00 -6.60 574.60 1490 ---- ---- ---- ---- 558.00 -6.60 564.60 1500 ---- ---- ---- ---- 548.00 -6.60 554.60 1510 ---- ---- ---- ---- 538.00 -6.60 544.60 1520 ---- ---- ---- ---- 528.00 -6.60 534.60 1525 ---- ---- ---- ---- 523.00 -6.60 529.60 1530 ---- ---- ---- ---- 518.00 -6.60 524.60 1540 ---- ---- ---- ---- 508.00 -6.60 514.60 1550 ---- ---- ---- ---- 498.00 -6.60 504.60 1560 ---- ---- ---- ---- 488.00 -6.60 494.60 1565 ---- ---- ---- ---- 483.00 -6.60 489.60 1570 ---- ---- ---- ---- 478.00 -6.60 484.60 1575 ---- ---- ---- ---- 473.00 -6.60 479.60 1580 ---- ---- ---- ---- 468.00 -6.60 474.60 1585 ---- ---- ---- ---- 463.00 -6.60 469.60 1590 ---- ---- ---- ---- 458.00 -6.60 464.60 1595 ---- ---- ---- ---- 453.00 -6.60 459.60 1600 ---- 459.10B 444.60A 459.10B 448.00 -6.60 454.60 1605 ---- ---- ---- ---- 443.00 -6.60 449.60 1610 ---- ---- ---- ---- 438.10 -6.50 444.60 1615 ---- ---- ---- ---- 433.10 -6.60 439.70 1620 ---- ---- ---- ---- 428.20 -6.60 434.80 1625 ---- 434.20B 420.00A 434.20B 423.30 -6.50 429.80 1630 ---- ---- ---- ---- 418.40 -6.50 424.90 1635 ---- ---- ---- ---- 413.50 -6.50 420.00 1640 ---- ---- ---- ---- 408.70 -6.50 415.20 1645 ---- ---- ---- ---- 403.80 -6.50 410.30 1650 ---- 409.70B 395.80A 409.70B 399.00 -6.40 405.40 1655 ---- ---- ---- ---- 394.20 -6.40 400.60 1660 ---- ---- ---- ---- 389.40 -6.40 395.80 1665 ---- ---- ---- ---- 384.60 -6.40 391.00 1670 ---- ---- ---- ---- 379.80 -6.40 386.20 1675 ---- 385.40B 371.80A 385.40B 375.10 -6.30 381.40 1680 ---- ---- ---- ---- 370.30 -6.40 376.70 1685 ---- ---- ---- ---- 365.60 -6.40 372.00 1690 ---- ---- ---- ---- 360.90 -6.30 367.20 1695 ---- ---- ---- ---- 356.20 -6.40 362.60 1700 ---- 361.70B 348.40A 361.70B 351.60 -6.30 357.90 1705 ---- ---- ---- ---- 346.90 -6.30 353.20 1710 ---- ---- ---- ---- 342.30 -6.30 348.60 1 1715 ---- ---- ---- ---- 337.70 -6.20 343.90 1720 ---- ---- ---- ---- 333.10 -6.20 339.30 1725 ---- 338.30B 325.30A 338.30B 328.50 -6.20 334.70 1730 ---- ---- ---- ---- 324.00 -6.20 330.20 1735 ---- ---- ---- ---- 319.40 -6.20 325.60 1740 ---- ---- 311.80A 311.80A 314.90 -6.20 321.10 1745 ---- ---- 307.30A 307.30A 310.50 -6.10 316.60 1750 ---- 315.50B 302.90A 315.40B 306.00 -6.10 312.10 1755 ---- 311.10B 298.40A 311.10B 301.60 -6.10 307.70 1760 ---- 306.60B 294.00A 306.60B 297.10 -6.10 303.20 1765 ---- 302.10B 289.70A 301.90B 292.80 -6.00 298.80 1770 ---- 297.70B 285.30A 297.50B 288.40 -6.10 294.50 1775 ---- 293.30B 281.00A 293.10B 284.10 -6.00 290.10 1780 ---- 289.00B 276.70A 288.70B 279.80 -6.00 285.80 1785 ---- 284.60B 272.40A 284.30B 275.50 -6.00 281.50 1790 ---- 280.30B 268.20A 280.00B 271.20 -6.00 277.20 1795 ---- 276.00B 264.00A 275.70B 267.00 -5.90 272.90 1800 ---- 271.80B 259.80A 271.80B 262.80 -5.90 268.70 1805 ---- 267.50B 255.70A 267.20B 258.60 -5.90 264.50 1810 ---- 263.30B 251.50A 263.00B 254.50 -5.90 260.40 1815 ---- 259.20B 247.50A 258.90B 250.40 -5.80 256.20 1820 ---- 255.00B 243.40A 254.70B 246.30 -5.80 252.10 1825 ---- 250.90B 239.40A 250.60B 242.30 -5.80 248.10 1830 ---- 246.90B 235.40A 246.50B 238.30 -5.70 244.00 1835 ---- 242.80B 231.50A 242.80B 234.30 -5.70 240.00 1840 ---- 238.80B 227.60A 238.80B 230.40 -5.70 236.10 1845 ---- 234.90B 223.70A 234.50B 226.50 -5.60 232.10 1850 ---- 230.90B 219.90A 230.90B 222.60 -5.60 228.20 1855 ---- 227.00B 216.10A 227.00B 218.80 -5.60 224.40 1860 ---- 223.20B 212.30A 222.80B 215.00 -5.50 220.50 1865 ---- 219.30B 208.60A 219.00B 211.20 -5.50 216.70 1870 ---- 215.60B 204.90A 215.20B 207.50 -5.50 213.00 1875 ---- 211.80B 201.30A 211.80B 203.80 -5.40 209.20 1880 ---- 208.10B 197.70A 208.10B 200.20 -5.40 205.60 1885 ---- 204.40B 194.10A 204.10B 196.60 -5.30 201.90 1890 ---- 200.80B 190.60A 200.50B 193.00 -5.30 198.30 1895 ---- 197.20B 187.10A 196.90B 189.50 -5.30 194.80 1900 ---- 193.70B 183.70A 193.70B 186.00 -5.20 191.20 1905 ---- 190.20B 180.30A 190.20B 182.60 -5.20 187.80 1910 ---- 186.70B 177.00A 186.40B 179.20 -5.10 184.30 1915 ---- 183.30B 173.70A 183.00B 175.80 -5.10 180.90 1920 ---- 179.90B 170.40A 179.60B 172.50 -5.10 177.60 1925 ---- 176.60B 167.20A 176.30B 169.20 -5.10 174.30 1930 ---- 173.30B 164.00A 173.00B 166.00 -5.00 171.00 1935 ---- 170.00B 160.90A 169.70B 162.80 -5.00 167.80 1940 ---- 166.80B 157.80A 166.50B 159.70 -5.00 164.70 1945 ---- 163.70B 154.80A 163.40B 156.60 -5.00 161.60 1950 ---- 160.60B 151.80A 160.30B 153.60 -4.90 158.50 1955 ---- 157.50B 148.90A 157.20B 150.60 -4.90 155.50 1960 ---- 154.50B 146.00A 154.20B 147.60 -4.90 152.50 1965 ---- 151.50B 143.20A 151.20B 144.70 -4.90 149.60 1970 ---- 148.60B 140.40A 148.30B 141.80 -4.90 146.70 1975 ---- 146.60B 137.60A 145.40B 139.00 -4.80 143.80 1980 ---- 142.90B 134.90A 142.60B 136.20 -4.80 141.00 1985 ---- 140.10B 132.30A 139.80B 133.50 -4.80 138.30 1990 ---- 137.40B 129.70A 137.10B 130.80 -4.80 135.60 1 1995 ---- 134.70B 127.10A 134.40B 128.20 -4.70 132.90 2000 ---- 132.90B 124.50A 131.70B 125.60 -4.70 130.30 2005 ---- 129.50B 122.10A 129.10B 123.10 -4.60 127.70 2010 ---- 126.90B 119.70A 126.60B 120.60 -4.60 125.20 2015 ---- 124.40B 117.30A 124.10B 118.10 -4.60 122.70 2020 ---- 121.90B 115.00A 121.60B 115.70 -4.60 120.30 2025 ---- 120.30B 112.50A 119.20B 113.40 -4.50 117.90 2030 ---- 117.20B 110.50A 116.80B 111.10 -4.40 115.50 2035 ---- 114.80B 108.30A 114.50B 108.80 -4.40 113.20 2040 ---- 112.60B 106.10A 112.20B 106.60 -4.40 111.00 2045 ---- 110.30B 104.00A 110.00B 104.50 -4.30 108.80 2050 ---- 108.90B 101.60A 107.80B 102.30 -4.30 106.60 1 2055 ---- 106.00B 99.90A 105.60B 100.30 -4.20 104.50 2060 ---- 103.90B 97.90A 103.50B 98.30 -4.10 102.40 2065 ---- 101.80B 96.00A 101.50B 96.30 -4.10 100.40 2070 ---- 99.80B 94.10A 99.40B 94.40 -4.00 98.40 2075 ---- 98.60B 91.90A 97.50B 92.50 -4.00 96.50 2080 ---- 95.90B 90.40A 95.50B 90.70 -3.90 94.60 2085 ---- 94.00B 88.60A 93.60B 88.90 -3.80 92.70 2090 ---- 92.10B 86.90A 91.80B 87.10 -3.80 90.90 2095 ---- 90.30B 85.20A 89.90B 85.40 -3.70 89.10 2100 ---- 89.30B 83.10A 88.20B 83.70 -3.70 87.40 2105 ---- 86.80B 81.90A 86.40B 82.10 -3.60 85.70 2110 ---- 85.10B 80.30A 84.70B 80.50 -3.50 84.00 2115 ---- 84.20B 78.20A 83.10B 79.00 -3.40 82.40 2120 ---- 81.80B 77.20A 81.40B 77.40 -3.40 80.80 2125 ---- 81.00B 75.20A 79.90B 76.00 -3.20 79.20 2130 ---- 78.70B 74.20A 78.40B 74.50 -3.20 77.70 2135 ---- 77.20B 72.80A 76.70B 73.10 -3.10 76.20 2140 ---- 75.70B 71.40A 75.20B 71.70 -3.10 74.80 2145 ---- 74.20B 70.10A 73.80B 70.30 -3.00 73.30 2150 ---- 73.60B 68.20A 72.50B 69.00 -2.90 71.90 100 2155 ---- 71.40B 67.40A 71.10B 67.70 -2.90 70.60 2160 ---- 70.00B 66.10A 69.60B 66.50 -2.80 69.30 2165 ---- 68.70B 64.90A 68.50B 65.20 -2.80 68.00 2170 ---- 67.40B 63.70A 67.00B 64.00 -2.70 66.70 2175 ---- 66.90B 62.00A 65.90B 62.80 -2.70 65.50 2180 ---- 64.90B 61.30A 64.70B 61.60 -2.60 64.20 2185 ---- 63.70B 60.20A 63.20B 60.50 -2.60 63.10 2190 ---- 62.50B 59.10A 62.30B 59.40 -2.50 61.90 2195 ---- 61.30B 58.00A 60.90B 58.30 -2.50 60.80 2200 ---- 60.80B 56.40A 60.00B 57.20 -2.50 59.70 50 142 2205 ---- 59.10B 55.90A 55.90A 56.20 -2.40 58.60 2210 ---- 57.90B 54.90A 57.90B 55.10 -2.40 57.50 2215 ---- 56.90B 53.90A 56.80B 54.10 -2.40 56.50 2220 ---- 55.80B 52.90A 55.80B 53.20 -2.30 55.50 50 125 2225 ---- 55.40B 51.50A 54.80B 52.20 -2.30 54.50 2230 ---- 53.80B 51.00A 53.80B 51.30 -2.20 53.50 2235 ---- 52.90B 50.10A 52.80B 50.30 -2.20 52.50 2240 ---- 51.90B 49.20A 51.90B 49.40 -2.20 51.60 2245 ---- 51.00B 48.30A 50.90B 48.60 -2.10 50.70 2250 ---- 50.60B 47.00A 47.00A 47.70 -2.10 49.80 3 2255 ---- 49.20B 46.60A 49.10B 46.80 -2.10 48.90 2260 ---- 48.30B 45.80A 48.30B 46.00 -2.10 48.10 2265 ---- 47.40B 45.00A 47.30B 45.20 -2.00 47.20 2270 ---- 46.60B 44.20A 46.60B 44.40 -2.00 46.40 2275 ---- 46.30B 43.00A 43.00A 43.60 -2.00 45.60 2280 ---- 45.00B 42.60A 45.00B 42.90 -1.90 44.80 2285 ---- 44.20B 41.90A 44.20B 42.10 -1.90 44.00 2290 ---- 43.40B 41.20A 43.40B 41.40 -1.90 43.30 2295 ---- 42.60B 40.50A 42.60B 40.70 -1.80 42.50 2300 ---- 42.40B 39.50A 41.90B 40.00 -1.80 41.80 2305 ---- 41.20B 39.10A 41.20B 39.30 -1.80 41.10 400 2310 ---- 40.50B 38.40A 40.50B 38.60 -1.80 40.40 2315 ---- 39.80B 37.80A 37.80A 38.00 -1.70 39.70 2320 ---- ---- 37.10A 37.10A 37.30 -1.80 39.10 2325 ---- 38.90B 36.30A 36.30A 36.70 -1.70 38.40 2330 ---- ---- 35.90A 35.90A 36.10 -1.70 37.80 2335 ---- ---- 35.30A 35.30A 35.50 -1.60 37.10 2340 ---- ---- 34.70A 34.70A 34.90 -1.60 36.50 2345 ---- ---- 34.10A 34.10A 34.30 -1.60 35.90 2350 ---- 35.80B 33.40A 33.40A 33.70 -1.60 35.30 2355 ---- ---- 33.00A 33.00A 33.20 -1.50 34.70 2360 ---- ---- 32.50A 32.50A 32.60 -1.60 34.20 2365 ---- ---- 32.00A 32.00A 32.10 -1.50 33.60 2370 ---- ---- 31.40A 31.40A 31.50 -1.60 33.10 2375 ---- 32.90B 30.80A 30.80A 31.00 -1.50 32.50 2380 ---- ---- 30.40A 30.40A 30.50 -1.50 32.00 2390 ---- ---- 29.50A 29.50A 29.60 -1.40 31.00 2400 ---- 30.30B 28.50A 28.50A 28.60 -1.40 30.00 2410 ---- ---- 27.60A 27.60A 27.70 -1.40 29.10 2420 ---- ---- 26.80A 26.80A 26.90 -1.30 28.20 2425 ---- 28.00B 26.40A 26.40A 26.40 -1.30 27.70 2430 ---- ---- 26.00A 26.00A 26.00 -1.30 27.30 2440 ---- ---- 25.20A 25.20A 25.20 -1.30 26.50 2450 ---- 25.90B 24.40A 25.90B 24.50 -1.20 25.70 2460 ---- ---- 23.70A 23.70A 23.70 -1.20 24.90 2470 ---- ---- 23.00A 23.00A 23.00 -1.20 24.20 2475 ---- 24.00B 22.60A 24.00B 22.70 -1.10 23.80 2500 ---- 22.20B 21.00A 22.20B 21.10 -1.00 22.10 159 2525 ---- ---- 19.60A 19.60A 19.60 -1.00 20.60 2550 ---- ---- 18.20A 18.20A 18.30 -.90 19.20 2575 ---- ---- 17.00A 17.00A 17.10 -.90 18.00 2600 ---- ---- 15.90A 15.90A 16.00 -.80 16.80 2625 ---- ---- 14.90A 14.90A 15.00 -.80 15.80 2650 ---- ---- 13.90A 13.90A 14.10 -.70 14.80 14 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 648.00 -6.60 654.60 1425 ---- ---- ---- ---- 623.00 -6.60 629.60 1450 ---- ---- ---- ---- 598.00 -6.60 604.60 1475 ---- ---- ---- ---- 573.00 -6.60 579.60 1500 ---- ---- ---- ---- 548.00 -6.60 554.60 1525 ---- ---- ---- ---- 523.00 -6.60 529.60 1550 ---- ---- ---- ---- 498.00 -6.60 504.60 1575 ---- 483.90B 469.80A 483.90B 473.00 -6.60 479.60 1580 ---- ---- ---- ---- 468.00 -6.60 474.60 1590 ---- ---- ---- ---- 458.10 -6.50 464.60 1600 ---- 458.80B 445.00A 458.80B 448.20 -6.50 454.70 1610 ---- ---- ---- ---- 438.30 -6.50 444.80 1620 ---- ---- ---- ---- 428.50 -6.50 435.00 1625 ---- 434.20B 420.70A 434.20B 423.70 -6.50 430.20 1630 ---- ---- ---- ---- 418.80 -6.50 425.30 1640 ---- ---- ---- ---- 409.20 -6.40 415.60 1650 ---- 409.70B 396.60A 409.70B 399.60 -6.40 406.00 1660 ---- ---- ---- ---- 390.10 -6.40 396.50 1670 ---- ---- ---- ---- 380.60 -6.40 387.00 1675 ---- 385.70B 373.00A 385.70B 375.90 -6.40 382.30 1680 ---- ---- ---- ---- 371.30 -6.30 377.60 1685 ---- ---- ---- ---- 366.60 -6.30 372.90 1690 ---- ---- ---- ---- 362.00 -6.20 368.20 1695 ---- ---- ---- ---- 357.30 -6.30 363.60 1700 ---- 362.30B 349.80A 362.10B 352.70 -6.30 359.00 1 1705 ---- ---- ---- ---- 348.20 -6.20 354.40 1710 ---- ---- ---- ---- 343.60 -6.20 349.80 1715 ---- ---- ---- ---- 339.00 -6.20 345.20 1720 ---- ---- ---- ---- 334.50 -6.20 340.70 1725 ---- 339.30B 327.10A 339.00B 330.00 -6.20 336.20 1730 ---- ---- 322.60A 322.60A 325.60 -6.10 331.70 1735 ---- 330.20B 318.20A 330.20B 321.10 -6.10 327.20 1740 ---- 325.70B 313.70A 325.40B 316.70 -6.10 322.80 1745 ---- 321.30B 309.30A 320.90B 312.30 -6.00 318.30 1750 ---- 316.80B 305.00A 316.80B 307.90 -6.00 313.90 1755 ---- 312.40B 300.60A 312.40B 303.50 -6.00 309.50 1760 ---- 308.00B 296.30A 308.00B 299.20 -6.00 305.20 1765 ---- 303.60B 292.00A 303.20B 294.90 -5.90 300.80 1770 ---- 299.30B 287.70A 298.90B 290.60 -5.90 296.50 1775 ---- 294.90B 283.50A 294.50B 286.40 -5.80 292.20 1780 ---- 290.70B 279.30A 290.70B 282.10 -5.90 288.00 1785 ---- 286.40B 275.10A 286.00B 278.00 -5.80 283.80 1790 ---- 282.20B 270.90A 282.20B 273.80 -5.80 279.60 1795 ---- 277.90B 266.80A 277.50B 269.60 -5.80 275.40 1800 ---- 273.80B 262.70A 273.40B 265.50 -5.80 271.30 1805 ---- 269.60B 258.60A 269.20B 261.50 -5.60 267.10 1810 ---- 265.50B 254.60A 265.10B 257.40 -5.70 263.10 1815 ---- 261.40B 250.60A 261.00B 253.40 -5.60 259.00 1820 ---- 257.40B 246.70A 257.00B 249.40 -5.60 255.00 1825 ---- 253.30B 242.70A 252.80B 245.50 -5.50 251.00 1830 ---- 249.40B 238.80A 249.00B 241.50 -5.50 247.00 1835 ---- 245.40B 235.00A 245.00B 237.70 -5.40 1 243.10 1840 ---- 241.50B 231.20A 241.10B 233.80 -5.40 239.20 1845 ---- 237.60B 227.40A 237.20B 230.00 -5.40 235.40 1850 ---- 233.80B 223.60A 233.30B 226.20 -5.40 231.60 1855 ---- 229.90B 219.90A 229.40B 222.40 -5.40 227.80 1860 ---- 226.20B 216.20A 225.70B 218.70 -5.30 224.00 1865 ---- 222.40B 212.60A 221.90B 215.00 -5.30 220.30 1870 ---- 218.70B 209.00A 218.20B 211.40 -5.20 216.60 1875 ---- 215.10B 205.40A 214.60B 207.80 -5.20 213.00 1880 ---- 211.40B 201.90A 210.90B 204.20 -5.20 209.40 1885 ---- 207.80B 198.50A 207.30B 200.70 -5.10 205.80 1890 ---- 204.30B 195.00A 203.80B 197.20 -5.10 202.30 1895 ---- 200.80B 191.60A 200.30B 193.70 -5.10 198.80 1900 ---- 197.30B 188.30A 196.80B 190.30 -5.10 195.40 1905 ---- 193.90B 185.00A 193.40B 186.90 -5.10 192.00 1910 ---- 190.50B 181.70A 190.00B 183.60 -5.10 188.70 1915 ---- 187.20B 178.50A 186.60B 180.30 -5.10 185.40 1920 ---- 183.90B 175.30A 183.30B 177.10 -5.00 182.10 1925 ---- 180.60B 172.10A 180.10B 173.90 -5.00 178.90 1930 ---- 177.40B 169.00A 176.90B 170.70 -5.00 175.70 1935 ---- 174.20B 166.00A 173.70B 167.60 -4.90 172.50 1940 ---- 171.10B 163.00A 170.60B 164.60 -4.80 169.40 1945 ---- 168.00B 160.00A 167.50B 161.50 -4.90 166.40 1950 ---- 165.00B 157.10A 164.40B 158.60 -4.80 163.40 1955 ---- 162.00B 154.20A 161.40B 155.60 -4.80 160.40 1960 ---- 159.00B 151.40A 158.50B 152.80 -4.70 157.50 1965 ---- 156.10B 148.60A 155.60B 149.90 -4.70 154.60 1970 ---- 153.20B 145.80A 152.70B 147.10 -4.70 151.80 1975 ---- 151.70B 143.00A 149.90B 144.30 -4.70 149.00 1 1 1980 ---- 147.60B 140.50A 147.10B 141.60 -4.60 146.20 1985 ---- 144.90B 137.80A 144.40B 138.90 -4.60 143.50 1990 ---- 142.20B 135.30A 141.70B 136.20 -4.60 140.80 1995 ---- 139.50B 132.80A 139.00B 133.60 -4.60 138.20 2000 ---- 138.20B 130.00A 136.40B 131.10 -4.50 135.60 1 11 2005 ---- 134.40B 127.80A 133.90B 128.50 -4.60 133.10 2010 ---- 131.80B 125.40A 131.40B 126.10 -4.50 130.60 2015 ---- 129.40B 123.10A 128.80B 123.60 -4.50 128.10 2020 ---- 126.90B 120.80A 126.40B 121.20 -4.50 125.70 2025 ---- 125.90B 118.20A 124.00B 118.90 -4.40 123.30 2030 ---- 122.20B 116.30A 121.80B 116.60 -4.40 121.00 2035 ---- 119.90B 114.10A 119.40B 114.40 -4.40 118.80 2040 ---- 117.60B 112.00A 117.10B 112.20 -4.30 116.50 2045 ---- 115.40B 109.90A 114.90B 110.00 -4.30 114.30 2050 ---- 114.60B 107.40A 112.70B 107.90 -4.30 100 112.20 2055 ---- 111.10B 105.80A 110.60B 105.80 -4.30 110.10 2060 ---- 109.00B 103.80A 108.70B 103.80 -4.30 108.10 2065 ---- 107.00B 101.90A 106.40B 101.90 -4.10 106.00 2070 ---- 105.00B 100.00A 104.40B 99.90 -4.20 104.10 2075 ---- 104.30B 97.70A 104.00B 98.10 -4.10 102.20 100 2080 ---- 101.10B 96.30A 100.50B 96.20 -4.10 100.30 2085 ---- 100.50B 94.00A 98.60B 94.50 -3.90 98.40 2090 ---- 97.30B 92.80A 96.80B 92.70 -3.90 96.60 2095 ---- 95.50B 91.10A 94.90B 91.00 -3.80 94.80 2100 ---- 95.00B 88.80A 93.20B 89.30 -3.80 93.10 2105 ---- 92.00B 87.80A 87.80A 87.70 -3.70 91.40 2110 ---- 90.30B 86.20A 86.20A 86.10 -3.60 89.70 2115 ---- 88.60B 84.60A 88.30B 84.50 -3.60 88.10 2120 ---- 87.00B 83.00A 86.70B 83.00 -3.50 86.50 2125 ---- 86.60B 80.90A 80.90A 81.50 -3.50 85.00 2130 ---- 83.80B 80.10A 80.10A 80.00 -3.40 83.40 2135 ---- 82.30B 78.60A 82.00B 78.60 -3.30 81.90 2140 ---- 80.80B 77.20A 77.20A 77.20 -3.20 80.40 2145 ---- 79.30B 75.80A 75.80A 75.80 -3.20 79.00 2150 ---- 79.00B 73.90A 73.90A 74.50 -3.00 77.50 2155 ---- 76.50B 73.10A 73.10A 73.10 -3.00 76.10 2160 ---- 75.10B 71.80A 74.90B 71.90 -2.90 74.80 2165 ---- 73.80B 70.60A 70.60A 70.60 -2.80 73.40 2170 ---- 72.50B 69.30A 69.30A 69.30 -2.80 72.10 2175 ---- 72.20B 67.50A 67.50A 68.10 -2.70 70.80 2180 ---- 69.90B 66.90A 66.90A 66.90 -2.60 69.50 2185 ---- 68.70B 65.70A 65.70A 65.80 -2.50 68.30 2190 ---- 67.50B 64.60A 64.60A 64.60 -2.50 67.10 2195 ---- 66.30B 63.50A 63.50A 63.50 -2.40 65.90 2200 ---- 66.10B 61.70A 61.70A 62.40 -2.30 64.70 2205 ---- 64.00B 61.30A 61.30A 61.30 -2.30 63.60 2210 ---- 62.90B 60.30A 60.30A 60.30 -2.20 62.50 2215 ---- 61.80B 59.30A 61.60B 59.30 -2.10 61.40 2220 ---- 60.60B 58.30A 60.60B 58.20 -2.20 60.40 2225 ---- 60.60B 56.60A 56.60A 57.30 -2.00 59.30 2230 ---- 58.60B 56.30A 58.60B 56.30 -2.00 58.30 2235 ---- 57.60B 55.30A 57.60B 55.40 -2.00 57.40 2240 ---- 56.60B 54.40A 56.60B 54.40 -2.00 56.40 2245 ---- 55.60B 53.50A 55.60B 53.50 -2.00 55.50 2250 ---- 55.60B 52.00A 52.00A 52.60 -2.00 54.60 2255 ---- 53.80B 51.70A 53.80B 51.80 -1.90 53.70 2260 ---- 52.90B 50.90A 52.90B 50.90 -1.90 52.80 2265 ---- ---- 50.00A 50.00A 50.10 -1.90 52.00 2270 ---- ---- 49.20A 49.20A 49.20 -2.00 51.20 2275 ---- 51.10B 47.90A 47.90A 48.40 -2.00 50.40 2280 ---- ---- 47.60A 47.60A 47.60 -2.00 49.60 2285 ---- ---- 46.80A 46.80A 46.90 -1.90 48.80 2290 ---- ---- 46.10A 46.10A 46.10 -1.90 48.00 2295 ---- ---- 45.30A 45.30A 45.40 -1.90 47.30 2300 ---- 47.10B 44.10A 44.10A 44.60 -1.90 140 46.50 5 2305 ---- ---- 43.90A 43.90A 43.90 -1.90 45.80 2310 ---- ---- 43.20A 43.20A 43.20 -1.90 45.10 2315 ---- ---- 42.50A 42.50A 42.50 -1.80 44.30 2320 ---- ---- 41.80A 41.80A 41.80 -1.80 43.60 2325 ---- 43.40B 40.80A 40.80A 41.10 -1.80 42.90 2330 ---- ---- 40.50A 40.50A 40.50 -1.80 42.30 2335 ---- ---- 39.80A 39.80A 39.80 -1.80 41.60 2340 ---- ---- 39.20A 39.20A 39.20 -1.70 40.90 2345 ---- ---- 38.60A 38.60A 38.60 -1.70 40.30 2350 ---- 40.10B 37.70A 37.70A 38.00 -1.60 39.60 250 2355 ---- ---- 37.40A 37.40A 37.40 -1.60 39.00 2360 ---- ---- 36.80A 36.80A 36.80 -1.60 38.40 2365 ---- ---- 36.30A 36.30A 36.20 -1.60 37.80 2370 ---- ---- 35.70A 35.70A 35.60 -1.60 37.20 2375 ---- 37.10B 34.90A 34.90A 35.10 -1.50 36.60 2380 ---- ---- 34.60A 34.60A 34.50 -1.50 36.00 2390 ---- ---- 33.60A 33.60A 33.50 -1.40 34.90 2400 ---- 34.40B 32.40A 32.40A 32.40 -1.40 33.80 2410 ---- ---- 31.60A 31.60A 31.50 -1.30 32.80 2420 ---- ---- 30.70A 30.70A 30.50 -1.30 31.80 2425 ---- 31.90B 30.20A 30.20A 30.10 -1.20 31.30 2430 ---- ---- 29.80A 29.80A 29.60 -1.20 30.80 2440 ---- ---- 28.90A 28.90A 28.70 -1.20 29.90 2450 ---- 29.60B 28.10A 28.10A 27.90 -1.10 29.00 2460 ---- ---- 27.30A 27.30A 27.10 -1.10 28.20 2470 ---- ---- 26.50A 26.50A 26.30 -1.10 27.40 2475 ---- 27.50B 26.10A 26.10A 25.90 -1.10 27.00 2500 ---- 25.60B 24.40A 24.40A 24.10 -1.00 15 25.10 2525 ---- 23.90B 22.80A 22.80A 22.50 -1.00 23.50 2550 ---- 22.30B 21.30A 22.30B 21.00 -1.00 22.00 2575 ---- 20.90B 19.90A 20.80B 19.70 -.90 20.60 2600 ---- 19.50B 18.70A 18.70A 18.40 -.90 19.30 215 2625 ---- 18.30B 17.60A 17.60A 17.30 -.90 18.20 2650 ---- 17.20B 16.50A 16.50A 16.20 -.90 17.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 590.10 -6.80 596.90 1500 ---- ---- ---- ---- 565.10 -6.80 571.90 1525 ---- ---- ---- ---- 540.10 -6.80 546.90 1550 ---- ---- ---- ---- 515.10 -6.80 521.90 1575 ---- ---- ---- ---- 490.10 -6.80 496.90 1600 ---- ---- ---- ---- 465.20 -6.70 471.90 1625 ---- ---- ---- ---- 440.70 -6.60 447.30 1650 ---- ---- ---- ---- 416.70 -6.50 423.20 1660 ---- ---- ---- ---- 407.30 -6.40 413.70 1670 ---- ---- ---- ---- 397.90 -6.40 404.30 1675 ---- ---- ---- ---- 393.20 -6.40 399.60 1680 ---- ---- ---- ---- 388.60 -6.40 395.00 1690 ---- ---- ---- ---- 379.40 -6.30 385.70 1700 ---- ---- ---- ---- 370.20 -6.40 376.60 1710 ---- ---- ---- ---- 361.20 -6.30 367.50 1720 ---- ---- ---- ---- 352.20 -6.20 358.40 1725 ---- ---- ---- ---- 347.80 -6.20 354.00 1730 ---- ---- ---- ---- 343.30 -6.20 349.50 1740 ---- ---- ---- ---- 334.50 -6.20 340.70 1750 ---- ---- ---- ---- 325.80 -6.10 331.90 1760 ---- ---- ---- ---- 317.20 -6.10 323.30 1765 ---- ---- ---- ---- 313.00 -6.00 319.00 1770 ---- ---- ---- ---- 308.70 -6.00 314.70 1775 ---- ---- ---- ---- 304.50 -5.90 310.40 1780 ---- ---- ---- ---- 300.30 -5.90 306.20 1785 ---- ---- ---- ---- 296.10 -5.90 302.00 1790 ---- ---- ---- ---- 291.90 -5.90 297.80 1795 ---- ---- ---- ---- 287.80 -5.80 293.60 1800 ---- ---- ---- ---- 283.70 -5.80 289.50 1805 ---- ---- ---- ---- 279.60 -5.80 285.40 1810 ---- ---- ---- ---- 275.50 -5.80 281.30 1815 ---- ---- ---- ---- 271.50 -5.80 277.30 1820 ---- ---- ---- ---- 267.50 -5.70 273.20 1825 ---- ---- ---- ---- 263.50 -5.70 269.20 1830 ---- ---- ---- ---- 259.60 -5.70 265.30 1835 ---- ---- ---- ---- 255.70 -5.60 261.30 1840 ---- ---- ---- ---- 251.80 -5.60 257.40 1845 ---- ---- ---- ---- 248.00 -5.50 253.50 1850 ---- ---- ---- ---- 244.10 -5.60 249.70 1855 ---- ---- ---- ---- 240.40 -5.50 245.90 1860 ---- ---- ---- ---- 236.60 -5.50 242.10 1865 ---- ---- ---- ---- 232.90 -5.40 238.30 1870 ---- ---- ---- ---- 229.20 -5.40 234.60 1875 ---- ---- ---- ---- 225.50 -5.40 230.90 1880 ---- ---- ---- ---- 221.90 -5.40 227.30 1885 ---- ---- ---- ---- 218.40 -5.30 223.70 1890 ---- ---- ---- ---- 214.80 -5.30 220.10 1895 ---- ---- ---- ---- 211.30 -5.30 216.60 1900 ---- ---- ---- ---- 207.90 -5.20 213.10 1905 ---- ---- ---- ---- 204.40 -5.20 209.60 1910 ---- ---- ---- ---- 201.10 -5.10 206.20 1915 ---- ---- ---- ---- 197.70 -5.10 202.80 1920 ---- ---- ---- ---- 194.40 -5.10 199.50 1925 ---- ---- ---- ---- 191.20 -5.00 196.20 1930 ---- ---- ---- ---- 187.90 -5.00 192.90 1935 ---- ---- ---- ---- 184.80 -4.90 189.70 1940 ---- ---- ---- ---- 181.60 -4.90 186.50 1945 ---- ---- ---- ---- 178.50 -4.90 183.40 1950 ---- ---- ---- ---- 175.50 -4.80 180.30 1955 ---- ---- ---- ---- 172.50 -4.80 177.30 1960 ---- ---- ---- ---- 169.50 -4.80 174.30 1965 ---- ---- ---- ---- 166.60 -4.70 171.30 1970 ---- ---- ---- ---- 163.80 -4.60 168.40 1975 ---- ---- ---- ---- 160.90 -4.70 165.60 1980 ---- ---- ---- ---- 158.10 -4.60 162.70 1985 ---- ---- ---- ---- 155.40 -4.60 160.00 1990 ---- ---- ---- ---- 152.70 -4.50 157.20 1995 ---- ---- ---- ---- 150.00 -4.50 154.50 2000 ---- ---- ---- ---- 147.40 -4.50 151.90 2005 ---- ---- ---- ---- 144.90 -4.40 149.30 2010 ---- ---- ---- ---- 142.30 -4.40 146.70 2015 ---- ---- ---- ---- 139.90 -4.30 144.20 2020 ---- ---- ---- ---- 137.40 -4.30 141.70 2025 ---- ---- ---- ---- 135.00 -4.20 139.20 2030 ---- ---- ---- ---- 132.70 -4.10 136.80 2035 ---- ---- ---- ---- 130.30 -4.20 134.50 2040 ---- ---- ---- ---- 128.10 -4.10 132.20 2045 ---- ---- ---- ---- 125.80 -4.10 129.90 2050 ---- ---- ---- ---- 123.70 -4.00 127.70 2055 ---- ---- ---- ---- 121.50 -4.00 125.50 2060 ---- ---- ---- ---- 119.40 -3.90 123.30 2065 ---- ---- ---- ---- 117.30 -3.90 121.20 2070 ---- ---- ---- ---- 115.30 -3.90 119.20 2075 ---- ---- ---- ---- 113.30 -3.80 117.10 2080 ---- ---- ---- ---- 111.40 -3.70 115.10 2085 ---- ---- ---- ---- 109.50 -3.70 113.20 2090 ---- ---- ---- ---- 107.60 -3.70 111.30 2095 ---- ---- ---- ---- 105.70 -3.70 109.40 2100 ---- ---- ---- ---- 103.90 -3.70 107.60 2105 ---- ---- ---- ---- 102.20 -3.60 105.80 2110 ---- ---- ---- ---- 100.50 -3.50 104.00 2115 ---- ---- ---- ---- 98.80 -3.50 102.30 2120 ---- ---- ---- ---- 97.10 -3.50 100.60 2125 ---- ---- ---- ---- 95.50 -3.40 98.90 2130 ---- ---- ---- ---- 93.90 -3.40 97.30 2135 ---- ---- ---- ---- 92.30 -3.40 95.70 2140 ---- ---- ---- ---- 90.80 -3.30 94.10 2145 ---- ---- ---- ---- 89.30 -3.30 92.60 2150 ---- ---- ---- ---- 87.80 -3.30 91.10 2155 ---- ---- ---- ---- 86.40 -3.20 89.60 2160 ---- ---- ---- ---- 85.00 -3.10 88.10 2165 ---- ---- ---- ---- 83.60 -3.10 86.70 2170 ---- ---- ---- ---- 82.20 -3.10 85.30 2175 ---- ---- ---- ---- 80.90 -3.10 84.00 2180 ---- ---- ---- ---- 79.60 -3.00 82.60 2185 ---- ---- ---- ---- 78.30 -3.00 81.30 2190 ---- ---- ---- ---- 77.00 -3.00 80.00 2195 ---- ---- ---- ---- 75.80 -2.90 78.70 2200 ---- ---- ---- ---- 74.60 -2.90 77.50 2205 ---- ---- ---- ---- 73.40 -2.90 76.30 2210 ---- ---- ---- ---- 72.30 -2.80 75.10 2215 ---- ---- ---- ---- 71.10 -2.80 73.90 2220 ---- ---- ---- ---- 70.00 -2.80 72.80 2225 ---- ---- ---- ---- 68.90 -2.70 71.60 2230 ---- ---- ---- ---- 67.80 -2.70 70.50 2235 ---- ---- ---- ---- 66.80 -2.60 69.40 2240 ---- ---- ---- ---- 65.70 -2.70 68.40 2245 ---- ---- ---- ---- 64.70 -2.60 67.30 2250 ---- ---- ---- ---- 63.70 -2.60 66.30 2255 ---- ---- ---- ---- 62.70 -2.60 65.30 2260 ---- ---- ---- ---- 61.80 -2.50 64.30 2265 ---- ---- ---- ---- 60.80 -2.50 63.30 2270 ---- ---- ---- ---- 59.90 -2.40 62.30 2275 ---- ---- ---- ---- 59.00 -2.40 61.40 2280 ---- ---- ---- ---- 58.10 -2.40 60.50 2285 ---- ---- ---- ---- 57.20 -2.40 59.60 2290 ---- ---- ---- ---- 56.30 -2.40 58.70 2295 ---- ---- ---- ---- 55.40 -2.40 57.80 2300 ---- ---- ---- ---- 54.60 -2.30 56.90 2305 ---- ---- ---- ---- 53.80 -2.30 56.10 2310 ---- ---- ---- ---- 53.00 -2.20 55.20 2315 ---- ---- ---- ---- 52.20 -2.20 54.40 2320 ---- ---- ---- ---- 51.40 -2.20 53.60 2325 ---- ---- ---- ---- 50.60 -2.20 52.80 2330 ---- ---- ---- ---- 49.90 -2.10 52.00 2335 ---- ---- ---- ---- 49.10 -2.10 51.20 2340 ---- ---- ---- ---- 48.40 -2.10 50.50 2345 ---- ---- ---- ---- 47.70 -2.00 49.70 2350 ---- ---- ---- ---- 47.00 -2.00 49.00 2355 ---- ---- ---- ---- 46.30 -2.00 48.30 2360 ---- ---- ---- ---- 45.60 -2.00 47.60 2365 ---- ---- ---- ---- 44.90 -2.00 46.90 2370 ---- ---- ---- ---- 44.30 -1.90 46.20 2375 ---- ---- ---- ---- 43.60 -2.00 45.60 2380 ---- ---- ---- ---- 43.00 -1.90 44.90 2385 ---- ---- ---- ---- 42.30 -2.00 44.30 2390 ---- ---- ---- ---- 41.70 -1.90 43.60 2400 ---- ---- ---- ---- 40.50 -1.90 42.40 2410 ---- ---- ---- ---- 39.40 -1.80 41.20 2420 ---- ---- ---- ---- 38.30 -1.80 40.10 2425 ---- ---- ---- ---- 37.80 -1.70 39.50 2430 ---- ---- ---- ---- 37.20 -1.70 38.90 2440 ---- ---- ---- ---- 36.20 -1.70 37.90 2450 ---- ---- ---- ---- 35.20 -1.60 36.80 2460 ---- ---- ---- ---- 34.20 -1.60 35.80 2470 ---- ---- ---- ---- 33.30 -1.60 34.90 2475 ---- ---- ---- ---- 32.90 -1.50 34.40 2480 ---- ---- ---- ---- 32.40 -1.60 34.00 2500 ---- ---- ---- ---- 30.70 -1.50 32.20 2525 ---- ---- ---- ---- 28.80 -1.40 30.20 2550 ---- ---- ---- ---- 27.00 -1.30 28.30 2575 ---- ---- ---- ---- 25.30 -1.30 26.60 2600 ---- ---- ---- ---- 23.80 -1.20 25.00 2625 ---- ---- ---- ---- 22.40 -1.20 23.60 2650 ---- ---- ---- ---- 21.10 -1.10 22.20 2675 ---- ---- ---- ---- 20.00 -1.00 21.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 565.10 -6.80 571.90 1525 ---- ---- ---- ---- 540.10 -6.80 546.90 1550 ---- ---- ---- ---- 515.10 -6.80 521.90 1575 ---- ---- ---- ---- 490.10 -6.80 496.90 1600 ---- ---- ---- ---- 465.50 -6.60 472.10 1625 ---- ---- ---- ---- 441.30 -6.60 447.90 1650 ---- ---- ---- ---- 417.60 -6.50 424.10 1675 ---- ---- ---- ---- 394.40 -6.30 400.70 1680 ---- ---- ---- ---- 389.80 -6.30 396.10 1690 ---- ---- ---- ---- 380.70 -6.30 387.00 1700 ---- ---- ---- ---- 371.70 -6.20 377.90 1710 ---- ---- ---- ---- 362.80 -6.20 369.00 1720 ---- ---- ---- ---- 353.90 -6.20 360.10 1725 ---- ---- ---- ---- 349.50 -6.10 355.60 1730 ---- ---- ---- ---- 345.10 -6.10 351.20 1740 ---- ---- ---- ---- 336.40 -6.10 342.50 1750 ---- ---- ---- ---- 327.80 -6.00 333.80 1760 ---- ---- ---- ---- 319.30 -6.00 325.30 1770 ---- ---- ---- ---- 310.90 -5.90 316.80 1775 ---- ---- ---- ---- 306.70 -5.90 312.60 1780 ---- ---- ---- ---- 302.60 -5.80 308.40 1785 ---- ---- ---- ---- 298.40 -5.90 304.30 1790 ---- ---- ---- ---- 294.30 -5.80 300.10 1795 ---- ---- ---- ---- 290.30 -5.70 296.00 1800 ---- ---- ---- ---- 286.20 -5.70 291.90 1805 ---- ---- ---- ---- 282.20 -5.70 287.90 1810 ---- ---- ---- ---- 278.20 -5.60 283.80 1815 ---- ---- ---- ---- 274.20 -5.60 279.80 1820 ---- ---- ---- ---- 270.20 -5.70 275.90 1825 ---- ---- ---- ---- 266.30 -5.60 271.90 1830 ---- ---- ---- ---- 262.40 -5.60 268.00 1835 ---- ---- ---- ---- 258.50 -5.60 264.10 1840 ---- ---- ---- ---- 254.70 -5.50 260.20 1845 ---- ---- ---- ---- 250.90 -5.50 256.40 1850 ---- ---- ---- ---- 247.10 -5.50 252.60 1855 ---- ---- ---- ---- 243.40 -5.40 248.80 1860 ---- ---- ---- ---- 239.70 -5.40 245.10 1865 ---- ---- ---- ---- 236.00 -5.30 241.30 1870 ---- ---- ---- ---- 232.30 -5.40 237.70 1875 ---- ---- ---- ---- 228.70 -5.30 234.00 1880 ---- ---- ---- ---- 225.20 -5.20 230.40 1885 ---- ---- ---- ---- 221.60 -5.30 226.90 1890 ---- ---- ---- ---- 218.10 -5.20 223.30 1895 ---- ---- ---- ---- 214.70 -5.10 219.80 1900 ---- ---- ---- ---- 211.30 -5.10 216.40 1905 ---- ---- ---- ---- 207.90 -5.10 213.00 1910 ---- ---- ---- ---- 204.50 -5.10 209.60 1915 ---- ---- ---- ---- 201.30 -5.00 206.30 1920 ---- ---- ---- ---- 198.00 -5.00 203.00 1925 ---- ---- ---- ---- 194.80 -4.90 199.70 1930 ---- ---- ---- ---- 191.60 -4.90 196.50 1935 ---- ---- ---- ---- 188.50 -4.90 193.40 1940 ---- ---- ---- ---- 185.40 -4.90 190.30 1945 ---- ---- ---- ---- 182.40 -4.80 187.20 1950 ---- ---- ---- ---- 179.40 -4.80 184.20 1955 ---- ---- ---- ---- 176.40 -4.80 181.20 1960 ---- ---- ---- ---- 173.50 -4.70 178.20 1965 ---- ---- ---- ---- 170.70 -4.60 175.30 1970 ---- ---- ---- ---- 167.80 -4.60 172.40 1975 ---- ---- ---- ---- 165.00 -4.60 169.60 1980 ---- ---- ---- ---- 162.30 -4.50 166.80 1985 ---- ---- ---- ---- 159.50 -4.50 164.00 1990 ---- ---- ---- ---- 156.90 -4.40 161.30 1995 ---- ---- ---- ---- 154.20 -4.40 158.60 2000 ---- ---- ---- ---- 151.60 -4.40 156.00 2005 ---- ---- ---- ---- 149.00 -4.40 153.40 2010 ---- ---- ---- ---- 146.50 -4.30 150.80 2015 ---- ---- ---- ---- 144.00 -4.30 148.30 2020 ---- ---- ---- ---- 141.60 -4.20 145.80 2025 ---- ---- ---- ---- 139.20 -4.10 143.30 2030 ---- ---- ---- ---- 136.80 -4.10 140.90 2035 ---- ---- ---- ---- 134.50 -4.10 138.60 2040 ---- ---- ---- ---- 132.20 -4.00 136.20 2045 ---- ---- ---- ---- 129.90 -4.00 133.90 2050 ---- ---- ---- ---- 127.70 -4.00 131.70 2055 ---- ---- ---- ---- 125.50 -4.00 129.50 2060 ---- ---- ---- ---- 123.40 -3.90 127.30 2065 ---- ---- ---- ---- 121.30 -3.90 125.20 2070 ---- ---- ---- ---- 119.30 -3.80 123.10 2075 ---- ---- ---- ---- 117.30 -3.80 121.10 2080 ---- ---- ---- ---- 115.30 -3.80 119.10 2085 ---- ---- ---- ---- 113.40 -3.70 117.10 2090 ---- ---- ---- ---- 111.50 -3.70 115.20 2095 ---- ---- ---- ---- 109.70 -3.60 113.30 2100 ---- ---- ---- ---- 107.90 -3.60 111.50 2105 ---- ---- ---- ---- 106.10 -3.60 109.70 2110 ---- ---- ---- ---- 104.40 -3.50 107.90 2115 ---- ---- ---- ---- 102.70 -3.40 106.10 2120 ---- ---- ---- ---- 101.00 -3.40 104.40 2125 ---- ---- ---- ---- 99.40 -3.40 102.80 2130 ---- ---- ---- ---- 97.80 -3.30 101.10 2135 ---- ---- ---- ---- 96.20 -3.30 99.50 2140 ---- ---- ---- ---- 94.60 -3.40 98.00 2145 ---- ---- ---- ---- 93.10 -3.30 96.40 2150 ---- ---- ---- ---- 91.70 -3.20 94.90 2155 ---- ---- ---- ---- 90.20 -3.20 93.40 2160 ---- ---- ---- ---- 88.80 -3.20 92.00 2165 ---- ---- ---- ---- 87.40 -3.10 90.50 2170 ---- ---- ---- ---- 86.00 -3.10 89.10 2175 ---- ---- ---- ---- 84.70 -3.10 87.80 2180 ---- ---- ---- ---- 83.40 -3.00 86.40 2185 ---- ---- ---- ---- 82.10 -3.00 85.10 2190 ---- ---- ---- ---- 80.80 -3.00 83.80 2195 ---- ---- ---- ---- 79.60 -2.90 82.50 2200 ---- ---- ---- ---- 78.40 -2.90 81.30 2205 ---- ---- ---- ---- 77.20 -2.80 80.00 2210 ---- ---- ---- ---- 76.00 -2.80 78.80 2215 ---- ---- ---- ---- 74.80 -2.80 77.60 2220 ---- ---- ---- ---- 73.70 -2.80 76.50 2225 ---- ---- ---- ---- 72.60 -2.80 75.40 2230 ---- ---- ---- ---- 71.50 -2.70 74.20 2235 ---- ---- ---- ---- 70.40 -2.70 73.10 2240 ---- ---- ---- ---- 69.40 -2.70 72.10 2245 ---- ---- ---- ---- 68.40 -2.60 71.00 2250 ---- ---- ---- ---- 67.40 -2.60 70.00 2255 ---- ---- ---- ---- 66.40 -2.60 69.00 2260 ---- ---- ---- ---- 65.40 -2.60 68.00 2265 ---- ---- ---- ---- 64.50 -2.50 67.00 2270 ---- ---- ---- ---- 63.50 -2.50 66.00 2275 ---- ---- ---- ---- 62.60 -2.50 65.10 2280 ---- ---- ---- ---- 61.70 -2.50 64.20 2285 ---- ---- ---- ---- 60.80 -2.50 63.30 2290 ---- ---- ---- ---- 60.00 -2.40 62.40 2295 ---- ---- ---- ---- 59.10 -2.40 61.50 2300 ---- ---- ---- ---- 58.30 -2.40 60.70 2305 ---- ---- ---- ---- 57.50 -2.30 59.80 2310 ---- ---- ---- ---- 56.70 -2.30 59.00 2315 ---- ---- ---- ---- 55.90 -2.30 58.20 2320 ---- ---- ---- ---- 55.10 -2.30 57.40 2325 ---- ---- ---- ---- 54.40 -2.20 56.60 2330 ---- ---- ---- ---- 53.60 -2.20 55.80 2335 ---- ---- ---- ---- 52.90 -2.20 55.10 2340 ---- ---- ---- ---- 52.20 -2.10 54.30 2345 ---- ---- ---- ---- 51.50 -2.10 53.60 2350 ---- ---- ---- ---- 50.80 -2.10 52.90 2355 ---- ---- ---- ---- 50.10 -2.10 52.20 2360 ---- ---- ---- ---- 49.40 -2.10 51.50 2365 ---- ---- ---- ---- 48.70 -2.10 50.80 2370 ---- ---- ---- ---- 48.10 -2.00 50.10 2375 ---- ---- ---- ---- 47.40 -2.00 49.40 2380 ---- ---- ---- ---- 46.80 -2.00 48.80 2385 ---- ---- ---- ---- 46.10 -2.00 48.10 2390 ---- ---- ---- ---- 45.50 -2.00 47.50 2400 ---- ---- ---- ---- 44.30 -1.90 46.20 2410 ---- ---- ---- ---- 43.10 -1.80 44.90 2420 ---- ---- ---- ---- 41.90 -1.80 43.70 2425 ---- ---- ---- ---- 41.30 -1.80 43.10 2430 ---- ---- ---- ---- 40.80 -1.80 42.60 2440 ---- ---- ---- ---- 39.70 -1.70 41.40 2450 ---- ---- ---- ---- 38.60 -1.70 40.30 2460 ---- ---- ---- ---- 37.50 -1.70 39.20 2470 ---- ---- ---- ---- 36.50 -1.60 38.10 2475 ---- ---- ---- ---- 36.00 -1.60 37.60 2480 ---- ---- ---- ---- 35.50 -1.60 37.10 2500 ---- ---- ---- ---- 33.60 -1.50 35.10 48 2525 ---- ---- ---- ---- 31.30 -1.50 32.80 2550 ---- ---- ---- ---- 29.20 -1.40 30.60 2575 ---- ---- ---- ---- 27.30 -1.30 28.60 2600 ---- ---- ---- ---- 25.50 -1.20 26.70 98 2625 ---- ---- ---- ---- 23.80 -1.20 25.00 2650 ---- ---- ---- ---- 22.30 -1.10 23.40 2675 ---- ---- ---- ---- 20.90 -1.00 21.90 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 581.10 -6.70 587.80 1525 ---- ---- ---- ---- 556.10 -6.70 562.80 1550 ---- ---- ---- ---- 531.10 -6.70 537.80 1575 ---- ---- ---- ---- 506.10 -6.70 512.80 1600 ---- ---- ---- ---- 481.50 -6.50 488.00 1625 ---- ---- ---- ---- 457.30 -6.50 463.80 1650 ---- ---- ---- ---- 433.60 -6.40 440.00 1675 ---- ---- ---- ---- 410.40 -6.30 416.70 1690 ---- ---- ---- ---- 396.80 -6.10 402.90 1700 ---- ---- ---- ---- 387.70 -6.20 393.90 1710 ---- ---- ---- ---- 378.80 -6.10 384.90 1720 ---- ---- ---- ---- 369.90 -6.10 376.00 1725 ---- ---- ---- ---- 365.50 -6.10 371.60 1730 ---- ---- ---- ---- 361.20 -6.00 367.20 1740 ---- ---- ---- ---- 352.50 -5.90 358.40 1750 ---- ---- ---- ---- 343.80 -5.90 349.70 1760 ---- ---- ---- ---- 335.30 -5.90 341.20 1770 ---- ---- ---- ---- 326.90 -5.80 332.70 1775 ---- ---- ---- ---- 322.70 -5.80 328.50 1780 ---- ---- ---- ---- 318.50 -5.80 324.30 1790 ---- ---- ---- ---- 310.20 -5.80 316.00 1795 ---- ---- ---- ---- 306.10 -5.70 311.80 1800 ---- ---- ---- ---- 302.10 -5.60 307.70 1805 ---- ---- ---- ---- 298.00 -5.70 303.70 1810 ---- ---- ---- ---- 294.00 -5.60 299.60 1815 ---- ---- ---- ---- 290.00 -5.60 295.60 1820 ---- ---- ---- ---- 286.00 -5.60 291.60 1825 ---- ---- ---- ---- 282.10 -5.50 287.60 1830 ---- ---- ---- ---- 278.10 -5.50 283.60 1835 ---- ---- ---- ---- 274.20 -5.50 279.70 1840 ---- ---- ---- ---- 270.40 -5.40 275.80 1845 ---- ---- ---- ---- 266.50 -5.40 271.90 1850 ---- ---- ---- ---- 262.70 -5.40 268.10 1855 ---- ---- ---- ---- 258.90 -5.40 264.30 1860 ---- ---- ---- ---- 255.20 -5.30 260.50 1865 ---- ---- ---- ---- 251.40 -5.30 256.70 1870 ---- ---- ---- ---- 247.70 -5.30 253.00 1875 ---- ---- ---- ---- 244.10 -5.20 249.30 1880 ---- ---- ---- ---- 240.50 -5.20 245.70 1885 ---- ---- ---- ---- 236.90 -5.20 242.10 1890 ---- ---- ---- ---- 233.30 -5.20 238.50 1895 ---- ---- ---- ---- 229.80 -5.10 234.90 1900 ---- ---- ---- ---- 226.30 -5.10 231.40 1905 ---- ---- ---- ---- 222.90 -5.10 228.00 1910 ---- ---- ---- ---- 219.50 -5.00 224.50 1915 ---- ---- ---- ---- 216.10 -5.00 221.10 1920 ---- ---- ---- ---- 212.80 -5.00 217.80 1925 ---- ---- ---- ---- 209.50 -4.90 214.40 1930 ---- ---- ---- ---- 206.30 -4.90 211.20 1935 ---- ---- ---- ---- 203.10 -4.80 207.90 1940 ---- ---- ---- ---- 199.90 -4.80 204.70 1945 ---- ---- ---- ---- 196.80 -4.80 201.60 1950 ---- ---- ---- ---- 193.70 -4.70 198.40 1955 ---- ---- ---- ---- 190.60 -4.80 195.40 1960 ---- ---- ---- ---- 187.60 -4.70 192.30 1965 ---- ---- ---- ---- 184.70 -4.60 189.30 1970 ---- ---- ---- ---- 181.70 -4.60 186.30 1975 ---- ---- ---- ---- 178.80 -4.60 183.40 1980 ---- ---- ---- ---- 176.00 -4.50 180.50 1985 ---- ---- ---- ---- 173.20 -4.50 177.70 1990 ---- ---- ---- ---- 170.40 -4.50 174.90 1995 ---- ---- ---- ---- 167.70 -4.40 172.10 2000 ---- ---- ---- ---- 165.00 -4.40 169.40 2005 ---- ---- ---- ---- 162.30 -4.40 166.70 2010 ---- ---- ---- ---- 159.70 -4.30 164.00 2015 ---- ---- ---- ---- 157.10 -4.30 161.40 2020 ---- ---- ---- ---- 154.60 -4.30 158.90 2025 ---- ---- ---- ---- 152.10 -4.20 156.30 2030 ---- ---- ---- ---- 149.70 -4.10 153.80 2035 ---- ---- ---- ---- 147.20 -4.20 151.40 2040 ---- ---- ---- ---- 144.90 -4.00 148.90 2045 ---- ---- ---- ---- 142.50 -4.10 146.60 2050 ---- ---- ---- ---- 140.20 -4.00 144.20 2055 ---- ---- ---- ---- 137.90 -4.00 141.90 2060 ---- ---- ---- ---- 135.70 -4.00 139.70 2065 ---- ---- ---- ---- 133.50 -4.00 137.50 2070 ---- ---- ---- ---- 131.40 -3.90 135.30 2075 ---- ---- ---- ---- 129.30 -3.80 133.10 2080 ---- ---- ---- ---- 127.20 -3.80 131.00 2085 ---- ---- ---- ---- 125.20 -3.80 129.00 2090 ---- ---- ---- ---- 123.20 -3.70 126.90 2095 ---- ---- ---- ---- 121.30 -3.70 125.00 2100 ---- ---- ---- ---- 119.30 -3.70 123.00 2105 ---- ---- ---- ---- 117.50 -3.60 121.10 2110 ---- ---- ---- ---- 115.60 -3.60 119.20 2115 ---- ---- ---- ---- 113.80 -3.60 117.40 2120 ---- ---- ---- ---- 112.10 -3.50 115.60 2125 ---- ---- ---- ---- 110.30 -3.50 113.80 2130 ---- ---- ---- ---- 108.60 -3.50 112.10 2135 ---- ---- ---- ---- 106.90 -3.50 110.40 2140 ---- ---- ---- ---- 105.30 -3.40 108.70 2145 ---- ---- ---- ---- 103.70 -3.30 107.00 2150 ---- ---- ---- ---- 102.10 -3.30 105.40 630 2155 ---- ---- ---- ---- 100.60 -3.30 103.90 2160 ---- ---- ---- ---- 99.10 -3.20 102.30 2165 ---- ---- ---- ---- 97.60 -3.20 100.80 2170 ---- ---- ---- ---- 96.10 -3.20 99.30 2175 ---- ---- ---- ---- 94.70 -3.10 97.80 2180 ---- ---- ---- ---- 93.30 -3.10 96.40 2185 ---- ---- ---- ---- 91.90 -3.10 95.00 2190 ---- ---- ---- ---- 90.60 -3.00 93.60 2195 ---- ---- ---- ---- 89.30 -3.00 92.30 2200 ---- ---- ---- ---- 88.00 -2.90 90.90 2205 ---- ---- ---- ---- 86.70 -2.90 89.60 2210 ---- ---- ---- ---- 85.40 -3.00 88.40 2215 ---- ---- ---- ---- 84.20 -2.90 87.10 2220 ---- ---- ---- ---- 83.00 -2.90 85.90 2225 ---- ---- ---- ---- 81.80 -2.90 84.70 2230 ---- ---- ---- ---- 80.70 -2.80 83.50 2235 ---- ---- ---- ---- 79.50 -2.80 82.30 2240 ---- ---- ---- ---- 78.40 -2.80 81.20 2245 ---- ---- ---- ---- 77.30 -2.80 80.10 2250 ---- ---- ---- ---- 76.30 -2.70 79.00 2255 ---- ---- ---- ---- 75.20 -2.70 77.90 2260 ---- ---- ---- ---- 74.20 -2.60 76.80 2265 ---- ---- ---- ---- 73.20 -2.60 75.80 2270 ---- ---- ---- ---- 72.20 -2.50 74.70 2275 ---- ---- ---- ---- 71.20 -2.50 73.70 2280 ---- ---- ---- ---- 70.20 -2.60 72.80 2285 ---- ---- ---- ---- 69.30 -2.50 71.80 2290 ---- ---- ---- ---- 68.30 -2.50 70.80 2295 ---- ---- ---- ---- 67.40 -2.50 69.90 2300 ---- ---- ---- ---- 66.50 -2.50 69.00 2305 ---- ---- ---- ---- 65.60 -2.50 68.10 2310 ---- ---- ---- ---- 64.80 -2.40 67.20 2315 ---- ---- ---- ---- 63.90 -2.40 66.30 2320 ---- ---- ---- ---- 63.10 -2.30 65.40 2325 ---- ---- ---- ---- 62.30 -2.30 64.60 2330 ---- ---- ---- ---- 61.40 -2.30 63.70 2335 ---- ---- ---- ---- 60.70 -2.20 62.90 2340 ---- ---- ---- ---- 59.90 -2.20 62.10 2345 ---- ---- ---- ---- 59.10 -2.20 61.30 2350 ---- ---- ---- ---- 58.30 -2.30 60.60 2355 ---- ---- ---- ---- 57.60 -2.20 59.80 2360 ---- ---- ---- ---- 56.90 -2.10 59.00 2365 ---- ---- ---- ---- 56.10 -2.20 58.30 2370 ---- ---- ---- ---- 55.40 -2.20 57.60 2375 ---- ---- ---- ---- 54.70 -2.20 56.90 2380 ---- ---- ---- ---- 54.10 -2.00 56.10 2385 ---- ---- ---- ---- 53.40 -2.10 55.50 2390 ---- ---- ---- ---- 52.70 -2.10 54.80 2395 ---- ---- ---- ---- 52.10 -2.00 54.10 2400 ---- ---- ---- ---- 51.40 -2.00 53.40 2410 ---- ---- ---- ---- 50.20 -2.00 52.20 2420 ---- ---- ---- ---- 49.00 -1.90 50.90 2425 ---- ---- ---- ---- 48.40 -1.90 50.30 2430 ---- ---- ---- ---- 47.80 -1.90 49.70 2440 ---- ---- ---- ---- 46.70 -1.90 48.60 2450 ---- ---- ---- ---- 45.60 -1.80 47.40 2460 ---- ---- ---- ---- 44.60 -1.80 46.40 2470 ---- ---- ---- ---- 43.50 -1.80 45.30 2475 ---- ---- ---- ---- 43.00 -1.80 44.80 2480 ---- ---- ---- ---- 42.60 -1.70 44.30 2490 ---- ---- ---- ---- 41.60 -1.70 43.30 2500 ---- ---- ---- ---- 40.70 -1.60 42.30 2525 ---- ---- ---- ---- 38.50 -1.60 40.10 2550 ---- ---- ---- ---- 36.50 -1.50 38.00 2575 ---- ---- ---- ---- 34.60 -1.50 36.10 2600 ---- ---- ---- ---- 32.90 -1.40 34.30 2625 ---- ---- ---- ---- 31.30 -1.40 32.70 2650 ---- ---- ---- ---- 29.90 -1.20 31.10 2675 ---- ---- ---- ---- 28.50 -1.20 29.70 2700 ---- ---- ---- ---- 27.20 -1.20 28.40 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1131.10 -6.70 1137.80 975 ---- ---- ---- ---- 1106.10 -6.70 1112.80 1000 ---- ---- ---- ---- 1081.10 -6.70 1087.80 1025 ---- ---- ---- ---- 1056.10 -6.70 1062.80 1050 ---- ---- ---- ---- 1031.10 -6.70 1037.80 1075 ---- ---- ---- ---- 1006.10 -6.70 1012.80 1100 ---- ---- ---- ---- 981.10 -6.70 987.80 1125 ---- ---- ---- ---- 956.10 -6.70 962.80 1130 ---- ---- ---- ---- 951.10 -6.70 957.80 1140 ---- ---- ---- ---- 941.10 -6.70 947.80 1150 ---- ---- ---- ---- 931.10 -6.70 937.80 1160 ---- ---- ---- ---- 921.10 -6.70 927.80 1170 ---- ---- ---- ---- 911.10 -6.70 917.80 1175 ---- ---- ---- ---- 906.10 -6.70 912.80 1180 ---- ---- ---- ---- 901.10 -6.70 907.80 1190 ---- ---- ---- ---- 891.10 -6.70 897.80 1200 ---- ---- ---- ---- 881.10 -6.70 887.80 1210 ---- ---- ---- ---- 871.10 -6.70 877.80 1220 ---- ---- ---- ---- 861.10 -6.70 867.80 1225 ---- ---- ---- ---- 856.10 -6.70 862.80 1230 ---- ---- ---- ---- 851.10 -6.70 857.80 1235 ---- ---- ---- ---- 846.10 -6.70 852.80 1240 ---- ---- ---- ---- 841.10 -6.70 847.80 1245 ---- ---- ---- ---- 836.10 -6.70 842.80 1250 ---- ---- ---- ---- 831.10 -6.70 837.80 1255 ---- ---- ---- ---- 826.10 -6.70 832.80 1260 ---- ---- ---- ---- 821.10 -6.70 827.80 1265 ---- ---- ---- ---- 816.10 -6.70 822.80 1270 ---- ---- ---- ---- 811.10 -6.70 817.80 1275 ---- ---- ---- ---- 806.10 -6.70 812.80 1280 ---- ---- ---- ---- 801.10 -6.70 807.80 1285 ---- ---- ---- ---- 796.10 -6.70 802.80 1290 ---- ---- ---- ---- 791.10 -6.70 797.80 1295 ---- ---- ---- ---- 786.10 -6.70 792.80 1300 ---- ---- ---- ---- 781.10 -6.70 787.80 1305 ---- ---- ---- ---- 776.10 -6.70 782.80 1310 ---- ---- ---- ---- 771.10 -6.70 777.80 1315 ---- ---- ---- ---- 766.10 -6.70 772.80 1320 ---- ---- ---- ---- 761.10 -6.70 767.80 1325 ---- ---- ---- ---- 756.10 -6.70 762.80 1330 ---- ---- ---- ---- 751.10 -6.70 757.80 1335 ---- ---- ---- ---- 746.10 -6.70 752.80 1340 ---- ---- ---- ---- 741.10 -6.70 747.80 1345 ---- ---- ---- ---- 736.10 -6.70 742.80 1350 ---- ---- ---- ---- 731.10 -6.70 737.80 1355 ---- ---- ---- ---- 726.10 -6.70 732.80 1360 ---- ---- ---- ---- 721.10 -6.70 727.80 1365 ---- ---- ---- ---- 716.10 -6.70 722.80 1370 ---- ---- ---- ---- 711.10 -6.70 717.80 1375 ---- ---- ---- ---- 706.10 -6.70 712.80 1380 ---- ---- ---- ---- 701.10 -6.70 707.80 1385 ---- ---- ---- ---- 696.10 -6.70 702.80 1390 ---- ---- ---- ---- 691.10 -6.70 697.80 1395 ---- ---- ---- ---- 686.10 -6.70 692.80 1400 ---- ---- ---- ---- 681.10 -6.70 687.80 1405 ---- ---- ---- ---- 676.10 -6.70 682.80 1410 ---- ---- ---- ---- 671.10 -6.70 677.80 1415 ---- ---- ---- ---- 666.10 -6.70 672.80 1420 ---- ---- ---- ---- 661.10 -6.70 667.80 1425 ---- ---- ---- ---- 656.10 -6.70 662.80 1430 ---- ---- ---- ---- 651.10 -6.70 657.80 1435 ---- ---- ---- ---- 646.10 -6.70 652.80 1440 ---- ---- ---- ---- 641.10 -6.70 647.80 1445 ---- ---- ---- ---- 636.10 -6.70 642.80 1450 ---- ---- ---- ---- 631.10 -6.70 637.80 1455 ---- ---- ---- ---- 626.10 -6.70 632.80 1460 ---- ---- ---- ---- 621.10 -6.70 627.80 1465 ---- ---- ---- ---- 616.10 -6.70 622.80 1470 ---- ---- ---- ---- 611.10 -6.70 617.80 1475 ---- ---- ---- ---- 606.10 -6.70 612.80 1480 ---- ---- ---- ---- 601.10 -6.70 607.80 1485 ---- ---- ---- ---- 596.10 -6.70 602.80 1490 ---- ---- ---- ---- 591.10 -6.70 597.80 1495 ---- ---- ---- ---- 586.10 -6.70 592.80 1500 ---- ---- ---- ---- 581.10 -6.70 587.80 1505 ---- ---- ---- ---- 576.10 -6.70 582.80 1510 ---- ---- ---- ---- 571.10 -6.70 577.80 1515 ---- ---- ---- ---- 566.10 -6.70 572.80 1520 ---- ---- ---- ---- 561.10 -6.70 567.80 1525 ---- ---- ---- ---- 556.10 -6.70 562.80 1530 ---- ---- ---- ---- 551.10 -6.70 557.80 1535 ---- ---- ---- ---- 546.10 -6.70 552.80 1540 ---- ---- ---- ---- 541.10 -6.70 547.80 1545 ---- ---- ---- ---- 536.10 -6.70 542.80 1550 ---- ---- ---- ---- 531.10 -6.70 537.80 1555 ---- ---- ---- ---- 526.10 -6.70 532.80 1560 ---- ---- ---- ---- 521.10 -6.70 527.80 1565 ---- ---- ---- ---- 516.10 -6.70 522.80 1570 ---- ---- ---- ---- 511.20 -6.60 517.80 1575 ---- ---- ---- ---- 506.20 -6.70 512.90 1580 ---- ---- ---- ---- 501.30 -6.60 507.90 1585 ---- ---- ---- ---- 496.40 -6.60 503.00 1590 ---- ---- ---- ---- 491.50 -6.60 498.10 1595 ---- ---- ---- ---- 486.70 -6.50 493.20 1600 ---- ---- ---- ---- 481.80 -6.60 488.40 1605 ---- ---- ---- ---- 477.00 -6.50 483.50 1610 ---- ---- ---- ---- 472.20 -6.50 478.70 1615 ---- ---- ---- ---- 467.40 -6.50 473.90 1620 ---- ---- ---- ---- 462.70 -6.40 469.10 1625 ---- ---- ---- ---- 457.90 -6.40 464.30 1630 ---- ---- ---- ---- 453.20 -6.40 459.60 1635 ---- ---- ---- ---- 448.50 -6.30 454.80 1640 ---- ---- ---- ---- 443.80 -6.30 450.10 1645 ---- ---- ---- ---- 439.10 -6.30 445.40 1650 ---- ---- ---- ---- 434.50 -6.30 440.80 1655 ---- ---- ---- ---- 429.80 -6.30 436.10 1660 ---- ---- ---- ---- 425.20 -6.30 431.50 1665 ---- ---- ---- ---- 420.60 -6.30 426.90 1670 ---- ---- ---- ---- 416.10 -6.20 422.30 1675 ---- ---- ---- ---- 411.50 -6.20 417.70 1680 ---- ---- ---- ---- 407.00 -6.10 413.10 1685 ---- ---- ---- ---- 402.40 -6.20 408.60 1690 ---- ---- ---- ---- 397.90 -6.20 404.10 1695 ---- ---- ---- ---- 393.50 -6.10 399.60 1700 ---- ---- ---- ---- 389.00 -6.10 395.10 1705 ---- ---- ---- ---- 384.60 -6.00 390.60 1710 ---- ---- ---- ---- 380.10 -6.10 386.20 1715 ---- ---- ---- ---- 375.70 -6.00 381.70 1720 ---- ---- ---- ---- 371.40 -5.90 377.30 1725 ---- ---- ---- ---- 367.00 -6.00 373.00 1730 ---- ---- ---- ---- 362.70 -5.90 368.60 1735 ---- ---- ---- ---- 358.30 -6.00 364.30 1740 ---- ---- ---- ---- 354.00 -5.90 359.90 1745 ---- ---- ---- ---- 349.80 -5.80 355.60 1750 ---- ---- ---- ---- 345.50 -5.80 351.30 1755 ---- ---- ---- ---- 341.30 -5.80 347.10 1760 ---- ---- ---- ---- 337.00 -5.80 342.80 1765 ---- ---- ---- ---- 332.90 -5.70 338.60 1770 ---- ---- ---- ---- 328.70 -5.70 334.40 1775 ---- ---- ---- ---- 324.50 -5.70 330.20 1780 ---- ---- ---- ---- 320.40 -5.70 326.10 1785 ---- ---- ---- ---- 316.30 -5.70 322.00 1790 ---- ---- ---- ---- 312.20 -5.60 317.80 1795 ---- ---- ---- ---- 308.10 -5.70 313.80 1800 ---- ---- ---- ---- 304.10 -5.60 309.70 1805 ---- ---- ---- ---- 300.10 -5.50 305.60 1810 ---- ---- ---- ---- 296.10 -5.50 301.60 1815 ---- ---- ---- ---- 292.10 -5.50 297.60 1820 ---- ---- ---- ---- 288.10 -5.50 293.60 1825 ---- ---- ---- ---- 284.20 -5.50 289.70 1830 ---- ---- ---- ---- 280.30 -5.50 285.80 1835 ---- ---- ---- ---- 276.50 -5.40 281.90 1840 ---- ---- ---- ---- 272.60 -5.40 278.00 1845 ---- ---- ---- ---- 268.80 -5.40 274.20 1850 ---- ---- ---- ---- 265.00 -5.40 270.40 1855 ---- ---- ---- ---- 261.30 -5.30 266.60 1860 ---- ---- ---- ---- 257.60 -5.20 262.80 1865 ---- ---- ---- ---- 253.90 -5.20 259.10 1870 ---- ---- ---- ---- 250.20 -5.20 255.40 1875 ---- ---- ---- ---- 246.60 -5.20 251.80 1880 ---- ---- ---- ---- 243.00 -5.20 248.20 1885 ---- ---- ---- ---- 239.40 -5.20 244.60 1890 ---- ---- ---- ---- 235.90 -5.10 241.00 1895 ---- ---- ---- ---- 232.50 -5.00 237.50 1900 ---- ---- ---- ---- 229.00 -5.00 234.00 1905 ---- ---- ---- ---- 225.60 -5.00 230.60 1910 ---- ---- ---- ---- 222.20 -5.00 227.20 1915 ---- ---- ---- ---- 218.90 -5.00 223.90 1920 ---- ---- ---- ---- 215.60 -4.90 220.50 1925 ---- ---- ---- ---- 212.40 -4.80 217.20 1930 ---- ---- ---- ---- 209.20 -4.80 214.00 1935 ---- ---- ---- ---- 206.00 -4.80 210.80 1940 ---- ---- ---- ---- 202.80 -4.80 207.60 1945 ---- ---- ---- ---- 199.70 -4.80 204.50 1950 ---- ---- ---- ---- 196.70 -4.70 201.40 1955 ---- ---- ---- ---- 193.70 -4.60 198.30 1960 ---- ---- ---- ---- 190.70 -4.60 195.30 1965 ---- ---- ---- ---- 187.70 -4.60 192.30 1970 ---- ---- ---- ---- 184.80 -4.60 189.40 1975 ---- ---- ---- ---- 182.00 -4.50 186.50 1980 ---- ---- ---- ---- 179.10 -4.50 183.60 1985 ---- ---- ---- ---- 176.30 -4.50 180.80 1990 ---- ---- ---- ---- 173.60 -4.40 178.00 1995 ---- ---- ---- ---- 170.90 -4.40 175.30 2000 ---- ---- ---- ---- 168.30 -4.30 172.60 258 2005 ---- ---- ---- ---- 165.70 -4.30 170.00 2010 ---- ---- ---- ---- 163.10 -4.30 167.40 2015 ---- ---- ---- ---- 160.60 -4.30 164.90 2020 ---- ---- ---- ---- 158.20 -4.20 162.40 1 2025 ---- ---- ---- ---- 155.80 -4.20 160.00 2030 ---- ---- ---- ---- 153.50 -4.10 157.60 2035 ---- ---- ---- ---- 151.20 -4.10 155.30 2040 ---- ---- ---- ---- 149.00 -4.10 153.10 2045 ---- ---- ---- ---- 146.90 -4.00 150.90 2050 ---- ---- ---- ---- 144.80 -4.00 148.80 2055 ---- ---- ---- ---- 142.80 -3.90 146.70 2060 ---- ---- ---- ---- 140.80 -3.90 144.70 2065 ---- ---- ---- ---- 138.90 -3.90 142.80 2070 ---- ---- ---- ---- 137.00 -3.90 140.90 2075 ---- ---- ---- ---- 135.20 -3.80 139.00 2080 ---- ---- ---- ---- 133.40 -3.80 137.20 2085 ---- ---- ---- ---- 131.70 -3.70 135.40 2090 ---- ---- ---- ---- 129.90 -3.80 133.70 2095 ---- ---- ---- ---- 128.30 -3.60 131.90 2100 ---- 131.40B 126.10A 126.10A 126.60 -3.60 130.20 470 2105 ---- ---- ---- ---- 124.90 -3.60 128.50 2110 ---- ---- ---- ---- 123.30 -3.60 126.90 2115 ---- ---- ---- ---- 121.60 -3.60 125.20 2120 ---- ---- ---- ---- 120.00 -3.60 123.60 2125 ---- ---- ---- ---- 118.40 -3.50 121.90 2130 ---- ---- ---- ---- 116.80 -3.50 120.30 2135 ---- ---- ---- ---- 115.30 -3.40 118.70 2140 ---- ---- ---- ---- 113.70 -3.40 117.10 2145 ---- ---- ---- ---- 112.20 -3.40 115.60 2150 ---- ---- ---- ---- 110.70 -3.30 114.00 600 2155 ---- ---- ---- ---- 109.20 -3.30 112.50 2160 ---- ---- ---- ---- 107.70 -3.30 111.00 2165 ---- ---- ---- ---- 106.20 -3.20 109.40 2170 ---- ---- ---- ---- 104.70 -3.30 108.00 2175 ---- ---- ---- ---- 103.30 -3.20 106.50 2180 ---- ---- ---- ---- 101.90 -3.10 105.00 2185 ---- ---- ---- ---- 100.40 -3.20 103.60 2190 ---- ---- ---- ---- 99.00 -3.10 102.10 2195 ---- ---- ---- ---- 97.70 -3.00 100.70 2200 ---- ---- ---- ---- 96.30 -3.00 99.30 2205 ---- ---- ---- ---- 94.90 -3.00 97.90 2210 ---- ---- ---- ---- 93.60 -3.00 96.60 2215 ---- ---- ---- ---- 92.30 -2.90 95.20 2220 ---- ---- ---- ---- 91.00 -2.90 93.90 2225 ---- ---- ---- ---- 89.70 -2.90 92.60 2230 ---- ---- ---- ---- 88.40 -2.90 91.30 2235 ---- ---- ---- ---- 87.10 -2.90 90.00 2240 ---- ---- ---- ---- 85.90 -2.80 88.70 2245 ---- ---- ---- ---- 84.60 -2.80 87.40 2250 ---- ---- ---- ---- 83.40 -2.80 86.20 2255 ---- ---- ---- ---- 82.20 -2.80 85.00 2260 ---- ---- ---- ---- 81.00 -2.80 83.80 2265 ---- ---- ---- ---- 79.90 -2.70 82.60 2270 ---- ---- ---- ---- 78.70 -2.70 81.40 2275 ---- ---- ---- ---- 77.60 -2.60 80.20 2280 ---- ---- ---- ---- 76.50 -2.60 79.10 2285 ---- ---- ---- ---- 75.40 -2.50 77.90 2290 ---- ---- ---- ---- 74.30 -2.50 76.80 2295 ---- ---- ---- ---- 73.20 -2.50 75.70 2300 ---- ---- ---- ---- 72.10 -2.50 74.60 2 2305 ---- ---- ---- ---- 71.10 -2.50 73.60 2310 ---- ---- ---- ---- 70.10 -2.40 72.50 2315 ---- ---- ---- ---- 69.10 -2.40 71.50 2320 ---- ---- ---- ---- 68.10 -2.40 70.50 2325 ---- ---- ---- ---- 67.10 -2.40 69.50 2330 ---- ---- ---- ---- 66.10 -2.40 68.50 2335 ---- ---- ---- ---- 65.20 -2.30 67.50 2340 ---- ---- ---- ---- 64.30 -2.30 66.60 2345 ---- ---- ---- ---- 63.40 -2.20 65.60 2350 ---- ---- 62.70A 62.70A 62.50 -2.20 64.70 60 2355 ---- ---- ---- ---- 61.60 -2.20 63.80 2360 ---- ---- ---- ---- 60.70 -2.20 62.90 2365 ---- ---- ---- ---- 59.90 -2.10 62.00 2370 ---- ---- ---- ---- 59.00 -2.20 61.20 2375 ---- ---- ---- ---- 58.20 -2.10 60.30 2380 ---- ---- ---- ---- 57.40 -2.10 59.50 2385 ---- ---- ---- ---- 56.60 -2.10 58.70 2390 ---- ---- ---- ---- 55.80 -2.10 57.90 2395 ---- ---- ---- ---- 55.10 -2.00 57.10 2400 ---- ---- ---- ---- 54.30 -2.10 56.40 82 2410 ---- ---- ---- ---- 52.90 -2.00 54.90 2420 ---- ---- ---- ---- 51.50 -1.90 53.40 2425 ---- ---- ---- ---- 50.80 -1.90 52.70 2430 ---- ---- ---- ---- 50.10 -1.90 52.00 2440 ---- ---- ---- ---- 48.80 -1.90 50.70 2450 ---- ---- ---- ---- 47.60 -1.80 49.40 2460 ---- ---- ---- ---- 46.40 -1.80 48.20 2470 ---- ---- ---- ---- 45.20 -1.80 47.00 2475 ---- ---- ---- ---- 44.60 -1.80 46.40 2480 ---- ---- ---- ---- 44.10 -1.70 45.80 2490 ---- ---- ---- ---- 43.00 -1.70 44.70 2500 ---- ---- ---- ---- 42.00 -1.60 43.60 5764 2525 ---- ---- ---- ---- 39.50 -1.60 41.10 2550 ---- ---- ---- ---- 37.30 -1.50 38.80 2575 ---- ---- ---- ---- 35.20 -1.50 36.70 2600 ---- ---- ---- ---- 33.40 -1.30 34.70 2625 ---- ---- ---- ---- 31.60 -1.40 33.00 2650 ---- ---- ---- ---- 30.10 -1.20 31.30 150 2675 ---- ---- ---- ---- 28.60 -1.30 29.90 2700 ---- ---- ---- ---- 27.30 -1.20 28.50 750 3000 ---- ---- 17.30A 17.30A 17.30 -.80 18.10 2879 3450 ---- ---- ---- ---- 10.60 -.50 11.10 3475 ---- ---- ---- ---- 10.40 -.50 10.90 3500 ---- ---- ---- ---- 10.20 -.50 10.70 4 4000 ---- ---- ---- ---- 7.20 -.40 7.60 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 498.00 -6.50 504.50 1625 ---- ---- ---- ---- 474.00 -6.40 480.40 1650 ---- ---- ---- ---- 450.60 -6.20 456.80 1675 ---- ---- ---- ---- 427.60 -6.10 433.70 1700 ---- ---- ---- ---- 405.00 -6.10 411.10 1725 ---- ---- ---- ---- 383.00 -6.00 389.00 1750 ---- ---- ---- ---- 361.50 -5.80 367.30 1775 ---- ---- ---- ---- 340.50 -5.70 346.20 1780 ---- ---- ---- ---- 336.30 -5.70 342.00 1790 ---- ---- ---- ---- 328.10 -5.60 333.70 1800 ---- ---- ---- ---- 320.00 -5.60 325.60 1810 ---- ---- ---- ---- 311.90 -5.60 317.50 1820 ---- ---- ---- ---- 304.00 -5.50 309.50 1825 ---- ---- ---- ---- 300.00 -5.50 305.50 1830 ---- ---- ---- ---- 296.10 -5.40 301.50 1840 ---- ---- ---- ---- 288.30 -5.40 293.70 1850 ---- ---- ---- ---- 280.70 -5.30 286.00 1860 ---- ---- ---- ---- 273.10 -5.30 278.40 1870 ---- ---- ---- ---- 265.60 -5.30 270.90 1875 ---- ---- ---- ---- 262.00 -5.20 267.20 1880 ---- ---- ---- ---- 258.30 -5.20 263.50 1885 ---- ---- ---- ---- 254.70 -5.20 259.90 1890 ---- ---- ---- ---- 251.10 -5.10 256.20 1895 ---- ---- ---- ---- 247.60 -5.10 252.70 1900 ---- ---- ---- ---- 244.00 -5.10 249.10 1905 ---- ---- ---- ---- 240.60 -5.00 245.60 1910 ---- ---- ---- ---- 237.10 -5.00 242.10 1915 ---- ---- ---- ---- 233.70 -5.00 238.70 1920 ---- ---- ---- ---- 230.30 -5.00 235.30 1925 ---- ---- ---- ---- 227.00 -4.90 231.90 1930 ---- ---- ---- ---- 223.70 -4.90 228.60 1935 ---- ---- ---- ---- 220.40 -4.90 225.30 1940 ---- ---- ---- ---- 217.20 -4.80 222.00 1945 ---- ---- ---- ---- 214.00 -4.80 218.80 1950 ---- ---- ---- ---- 210.90 -4.70 215.60 1955 ---- ---- ---- ---- 207.70 -4.80 212.50 1960 ---- ---- ---- ---- 204.70 -4.70 209.40 1965 ---- ---- ---- ---- 201.60 -4.70 206.30 1970 ---- ---- ---- ---- 198.60 -4.70 203.30 1975 ---- ---- ---- ---- 195.70 -4.60 200.30 1980 ---- ---- ---- ---- 192.80 -4.50 197.30 1985 ---- ---- ---- ---- 189.90 -4.50 194.40 1990 ---- ---- ---- ---- 187.10 -4.40 191.50 1995 ---- ---- ---- ---- 184.30 -4.40 188.70 2000 ---- ---- ---- ---- 181.50 -4.40 185.90 2005 ---- ---- ---- ---- 178.80 -4.30 183.10 2010 ---- ---- ---- ---- 176.10 -4.30 180.40 2015 ---- ---- ---- ---- 173.40 -4.30 177.70 2020 ---- ---- ---- ---- 170.80 -4.30 175.10 2025 ---- ---- ---- ---- 168.20 -4.30 172.50 2030 ---- ---- ---- ---- 165.70 -4.20 169.90 2035 ---- ---- ---- ---- 163.20 -4.20 167.40 2040 ---- ---- ---- ---- 160.70 -4.20 164.90 2045 ---- ---- ---- ---- 158.30 -4.10 162.40 2050 ---- ---- ---- ---- 155.90 -4.10 160.00 2055 ---- ---- ---- ---- 153.60 -4.00 157.60 2060 ---- ---- ---- ---- 151.30 -4.00 155.30 2065 ---- ---- ---- ---- 149.00 -3.90 152.90 2070 ---- ---- ---- ---- 146.70 -4.00 150.70 2075 ---- ---- ---- ---- 144.50 -3.90 148.40 2080 ---- ---- ---- ---- 142.40 -3.80 146.20 2085 ---- ---- ---- ---- 140.30 -3.80 144.10 2090 ---- ---- ---- ---- 138.20 -3.80 142.00 2095 ---- ---- ---- ---- 136.10 -3.80 139.90 2100 ---- ---- ---- ---- 134.10 -3.70 137.80 2105 ---- ---- ---- ---- 132.10 -3.70 135.80 2110 ---- ---- ---- ---- 130.20 -3.70 133.90 2115 ---- ---- ---- ---- 128.30 -3.60 131.90 2120 ---- ---- ---- ---- 126.40 -3.60 130.00 2125 ---- ---- ---- ---- 124.60 -3.60 128.20 2130 ---- ---- ---- ---- 122.80 -3.50 126.30 2135 ---- ---- ---- ---- 121.00 -3.50 124.50 2140 ---- ---- ---- ---- 119.30 -3.50 122.80 2145 ---- ---- ---- ---- 117.60 -3.40 121.00 2150 ---- ---- ---- ---- 115.90 -3.40 119.30 2155 ---- ---- ---- ---- 114.30 -3.40 117.70 2160 ---- ---- ---- ---- 112.70 -3.30 116.00 2165 ---- ---- ---- ---- 111.10 -3.30 114.40 2170 ---- ---- ---- ---- 109.60 -3.30 112.90 2175 ---- ---- ---- ---- 108.10 -3.20 111.30 2180 ---- ---- ---- ---- 106.60 -3.20 109.80 2185 ---- ---- ---- ---- 105.10 -3.20 108.30 2190 ---- ---- ---- ---- 103.70 -3.20 106.90 2195 ---- ---- ---- ---- 102.30 -3.10 105.40 2200 ---- ---- ---- ---- 100.90 -3.10 104.00 2205 ---- ---- ---- ---- 99.60 -3.10 102.70 2210 ---- ---- ---- ---- 98.30 -3.00 101.30 2215 ---- ---- ---- ---- 97.00 -3.00 100.00 2220 ---- ---- ---- ---- 95.70 -3.00 98.70 2225 ---- ---- ---- ---- 94.40 -3.00 97.40 2230 ---- ---- ---- ---- 93.20 -2.90 96.10 2235 ---- ---- ---- ---- 92.00 -2.90 94.90 2240 ---- ---- ---- ---- 90.80 -2.90 93.70 2245 ---- ---- ---- ---- 89.60 -2.90 92.50 2250 ---- ---- ---- ---- 88.50 -2.80 91.30 2255 ---- ---- ---- ---- 87.40 -2.80 90.20 2260 ---- ---- ---- ---- 86.30 -2.70 89.00 2265 ---- ---- ---- ---- 85.20 -2.70 87.90 2270 ---- ---- ---- ---- 84.10 -2.70 86.80 2275 ---- ---- ---- ---- 83.10 -2.70 85.80 2280 ---- ---- ---- ---- 82.00 -2.70 84.70 2285 ---- ---- ---- ---- 81.00 -2.70 83.70 2290 ---- ---- ---- ---- 80.00 -2.60 82.60 2295 ---- ---- ---- ---- 79.00 -2.60 81.60 2300 ---- ---- ---- ---- 78.10 -2.60 80.70 2305 ---- ---- ---- ---- 77.10 -2.60 79.70 2310 ---- ---- ---- ---- 76.20 -2.50 78.70 2315 ---- ---- ---- ---- 75.30 -2.50 77.80 2320 ---- ---- ---- ---- 74.40 -2.50 76.90 2325 ---- ---- ---- ---- 73.50 -2.50 76.00 2330 ---- ---- ---- ---- 72.60 -2.50 75.10 2335 ---- ---- ---- ---- 71.80 -2.40 74.20 2340 ---- ---- ---- ---- 70.90 -2.40 73.30 2345 ---- ---- ---- ---- 70.10 -2.40 72.50 2350 ---- ---- ---- ---- 69.30 -2.30 71.60 2355 ---- ---- ---- ---- 68.50 -2.30 70.80 2360 ---- ---- ---- ---- 67.70 -2.30 70.00 2365 ---- ---- ---- ---- 66.90 -2.30 69.20 2370 ---- ---- ---- ---- 66.20 -2.20 68.40 2375 ---- ---- ---- ---- 65.40 -2.20 67.60 2380 ---- ---- ---- ---- 64.70 -2.20 66.90 2385 ---- ---- ---- ---- 63.90 -2.20 66.10 2390 ---- ---- ---- ---- 63.20 -2.20 65.40 2395 ---- ---- ---- ---- 62.50 -2.20 64.70 2400 ---- ---- ---- ---- 61.80 -2.20 64.00 2405 ---- ---- ---- ---- 61.10 -2.20 63.30 2410 ---- ---- ---- ---- 60.50 -2.10 62.60 2420 ---- ---- ---- ---- 59.10 -2.10 61.20 2425 ---- ---- ---- ---- 58.50 -2.00 60.50 2430 ---- ---- ---- ---- 57.90 -2.00 59.90 2440 ---- ---- ---- ---- 56.60 -2.00 58.60 2450 ---- ---- ---- ---- 55.40 -2.00 57.40 2460 ---- ---- ---- ---- 54.30 -1.90 56.20 2470 ---- ---- ---- ---- 53.10 -1.90 55.00 2475 ---- ---- ---- ---- 52.60 -1.90 54.50 2480 ---- ---- ---- ---- 52.10 -1.80 53.90 2490 ---- ---- ---- ---- 51.00 -1.80 52.80 2500 ---- ---- ---- ---- 50.00 -1.80 51.80 2510 ---- ---- ---- ---- 49.00 -1.80 50.80 2525 ---- ---- ---- ---- 47.50 -1.80 49.30 2550 ---- ---- ---- ---- 45.30 -1.70 47.00 2575 ---- ---- ---- ---- 43.20 -1.60 44.80 2600 ---- ---- ---- ---- 41.30 -1.50 42.80 2625 ---- ---- ---- ---- 39.50 -1.50 41.00 2650 ---- ---- ---- ---- 37.80 -1.50 39.30 2675 ---- ---- ---- ---- 36.30 -1.40 37.70 2700 ---- ---- ---- ---- 34.80 -1.40 36.20 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 498.40 -6.50 504.90 1625 ---- ---- ---- ---- 474.70 -6.30 481.00 1650 ---- ---- ---- ---- 451.40 -6.30 457.70 1675 ---- ---- ---- ---- 428.70 -6.10 434.80 1700 ---- ---- ---- ---- 406.40 -6.00 412.40 1725 ---- ---- ---- ---- 384.50 -5.90 390.40 1750 ---- ---- ---- ---- 363.20 -5.80 369.00 1775 ---- ---- ---- ---- 342.40 -5.70 348.10 1780 ---- ---- ---- ---- 338.30 -5.70 344.00 1790 ---- ---- ---- ---- 330.20 -5.60 335.80 1800 ---- ---- ---- ---- 322.10 -5.60 327.70 1810 ---- ---- ---- ---- 314.20 -5.50 319.70 1820 ---- ---- ---- ---- 306.30 -5.40 311.70 1825 ---- ---- ---- ---- 302.40 -5.40 307.80 1830 ---- ---- ---- ---- 298.50 -5.40 303.90 1840 ---- ---- ---- ---- 290.80 -5.30 296.10 1850 ---- ---- ---- ---- 283.20 -5.30 288.50 1860 ---- ---- ---- ---- 275.70 -5.30 281.00 1870 ---- ---- ---- ---- 268.40 -5.10 273.50 1880 ---- ---- ---- ---- 261.10 -5.10 266.20 1885 ---- ---- ---- ---- 257.50 -5.10 262.60 1890 ---- ---- ---- ---- 254.00 -5.00 259.00 1895 ---- ---- ---- ---- 250.50 -5.00 255.50 1900 ---- ---- ---- ---- 247.00 -5.00 252.00 1905 ---- ---- ---- ---- 243.50 -5.00 248.50 1910 ---- ---- ---- ---- 240.10 -5.00 245.10 1915 ---- ---- ---- ---- 236.80 -4.90 241.70 1920 ---- ---- ---- ---- 233.40 -4.90 238.30 1925 ---- ---- ---- ---- 230.10 -4.90 235.00 1930 ---- ---- ---- ---- 226.80 -4.90 231.70 1935 ---- ---- ---- ---- 223.60 -4.80 228.40 1940 ---- ---- ---- ---- 220.40 -4.80 225.20 1945 ---- ---- ---- ---- 217.30 -4.70 222.00 1950 ---- ---- ---- ---- 214.10 -4.70 218.80 1955 ---- ---- ---- ---- 211.10 -4.60 215.70 1960 ---- ---- ---- ---- 208.00 -4.70 212.70 1965 ---- ---- ---- ---- 205.00 -4.60 209.60 1970 ---- ---- ---- ---- 202.10 -4.50 206.60 1975 ---- ---- ---- ---- 199.10 -4.60 203.70 1980 ---- ---- ---- ---- 196.20 -4.60 200.80 1985 ---- ---- ---- ---- 193.40 -4.50 197.90 1990 ---- ---- ---- ---- 190.60 -4.40 195.00 1995 ---- ---- ---- ---- 187.80 -4.40 192.20 2000 ---- ---- ---- ---- 185.10 -4.40 189.50 2005 ---- ---- ---- ---- 182.40 -4.30 186.70 2010 ---- ---- ---- ---- 179.70 -4.30 184.00 2015 ---- ---- ---- ---- 177.10 -4.30 181.40 2020 ---- ---- ---- ---- 174.50 -4.30 178.80 2025 ---- ---- ---- ---- 172.00 -4.20 176.20 2030 ---- ---- ---- ---- 169.50 -4.10 173.60 2035 ---- ---- ---- ---- 167.00 -4.10 171.10 2040 ---- ---- ---- ---- 164.50 -4.10 168.60 2045 ---- ---- ---- ---- 162.10 -4.10 166.20 2050 ---- ---- ---- ---- 159.80 -4.00 163.80 2055 ---- ---- ---- ---- 157.40 -4.00 161.40 2060 ---- ---- ---- ---- 155.10 -4.00 159.10 2065 ---- ---- ---- ---- 152.90 -3.90 156.80 2070 ---- ---- ---- ---- 150.70 -3.90 154.60 2075 ---- ---- ---- ---- 148.50 -3.90 152.40 2080 ---- ---- ---- ---- 146.30 -3.90 150.20 2085 ---- ---- ---- ---- 144.20 -3.80 148.00 2090 ---- ---- ---- ---- 142.20 -3.70 145.90 2095 ---- ---- ---- ---- 140.10 -3.80 143.90 2100 ---- ---- ---- ---- 138.10 -3.70 141.80 2105 ---- ---- ---- ---- 136.20 -3.70 139.90 2110 ---- ---- ---- ---- 134.30 -3.60 137.90 2115 ---- ---- ---- ---- 132.40 -3.60 136.00 2120 ---- ---- ---- ---- 130.50 -3.60 134.10 2125 ---- ---- ---- ---- 128.70 -3.50 132.20 2130 ---- ---- ---- ---- 126.90 -3.50 130.40 2135 ---- ---- ---- ---- 125.20 -3.40 128.60 2140 ---- ---- ---- ---- 123.40 -3.50 126.90 2145 ---- ---- ---- ---- 121.80 -3.40 125.20 2150 ---- ---- ---- ---- 120.10 -3.40 123.50 2155 ---- ---- ---- ---- 118.50 -3.30 121.80 2160 ---- ---- ---- ---- 116.90 -3.30 120.20 2165 ---- ---- ---- ---- 115.30 -3.30 118.60 2170 ---- ---- ---- ---- 113.80 -3.30 117.10 2175 ---- ---- ---- ---- 112.30 -3.20 115.50 2180 ---- ---- ---- ---- 110.80 -3.20 114.00 2185 ---- ---- ---- ---- 109.40 -3.10 112.50 2190 ---- ---- ---- ---- 107.90 -3.20 111.10 2195 ---- ---- ---- ---- 106.50 -3.20 109.70 2200 ---- ---- ---- ---- 105.20 -3.10 108.30 2205 ---- ---- ---- ---- 103.80 -3.10 106.90 2210 ---- ---- ---- ---- 102.50 -3.00 105.50 2215 ---- ---- ---- ---- 101.20 -3.00 104.20 2220 ---- ---- ---- ---- 99.90 -3.00 102.90 2225 ---- ---- ---- ---- 98.70 -2.90 101.60 2230 ---- ---- ---- ---- 97.50 -2.90 100.40 2235 ---- ---- ---- ---- 96.20 -3.00 99.20 2240 ---- ---- ---- ---- 95.10 -2.80 97.90 2245 ---- ---- ---- ---- 93.90 -2.80 96.70 2250 ---- ---- ---- ---- 92.70 -2.90 95.60 2255 ---- ---- ---- ---- 91.60 -2.80 94.40 2260 ---- ---- ---- ---- 90.50 -2.80 93.30 2265 ---- ---- ---- ---- 89.40 -2.80 92.20 2270 ---- ---- ---- ---- 88.40 -2.70 91.10 2275 ---- ---- ---- ---- 87.30 -2.70 90.00 2280 ---- ---- ---- ---- 86.30 -2.70 89.00 2285 ---- ---- ---- ---- 85.30 -2.60 87.90 2290 ---- ---- ---- ---- 84.30 -2.60 86.90 2295 ---- ---- ---- ---- 83.30 -2.60 85.90 2300 ---- ---- ---- ---- 82.30 -2.60 84.90 2305 ---- ---- ---- ---- 81.40 -2.60 84.00 2310 ---- ---- ---- ---- 80.50 -2.50 83.00 2315 ---- ---- ---- ---- 79.50 -2.60 82.10 2320 ---- ---- ---- ---- 78.60 -2.50 81.10 2325 ---- ---- ---- ---- 77.70 -2.50 80.20 2330 ---- ---- ---- ---- 76.90 -2.40 79.30 2335 ---- ---- ---- ---- 76.00 -2.40 78.40 2340 ---- ---- ---- ---- 75.20 -2.40 77.60 2345 ---- ---- ---- ---- 74.30 -2.40 76.70 2350 ---- ---- ---- ---- 73.50 -2.40 75.90 2360 ---- ---- ---- ---- 71.90 -2.30 74.20 2370 ---- ---- ---- ---- 70.30 -2.30 72.60 2380 ---- ---- ---- ---- 68.80 -2.30 71.10 2390 ---- ---- ---- ---- 67.40 -2.20 69.60 2400 ---- ---- ---- ---- 65.90 -2.20 68.10 2410 ---- ---- ---- ---- 64.60 -2.10 66.70 2420 ---- ---- ---- ---- 63.20 -2.10 65.30 2425 ---- ---- ---- ---- 62.60 -2.10 64.70 2430 ---- ---- ---- ---- 61.90 -2.10 64.00 2440 ---- ---- ---- ---- 60.70 -2.00 62.70 2450 ---- ---- ---- ---- 59.50 -2.00 61.50 2475 ---- ---- ---- ---- 56.60 -1.90 58.50 2500 ---- ---- ---- ---- 53.90 -1.90 55.80 2525 ---- ---- ---- ---- 51.40 -1.80 53.20 2550 ---- ---- ---- ---- 49.10 -1.80 50.90 2575 ---- ---- ---- ---- 47.00 -1.70 48.70 2600 ---- ---- ---- ---- 45.00 -1.60 46.60 2625 ---- ---- ---- ---- 43.20 -1.50 44.70 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 517.70 -6.50 524.20 1625 ---- ---- ---- ---- 493.90 -6.40 500.30 1650 ---- ---- ---- ---- 470.60 -6.20 476.80 1675 ---- ---- ---- ---- 447.70 -6.10 453.80 1700 ---- ---- ---- ---- 425.30 -6.00 431.30 1725 ---- ---- ---- ---- 403.40 -5.90 409.30 1750 ---- ---- ---- ---- 381.90 -5.80 387.70 1775 ---- ---- ---- ---- 361.00 -5.60 366.60 1800 ---- ---- ---- ---- 340.50 -5.60 346.10 1810 ---- ---- ---- ---- 332.50 -5.50 338.00 1820 ---- ---- ---- ---- 324.50 -5.50 330.00 1825 ---- ---- ---- ---- 320.60 -5.40 326.00 1830 ---- ---- ---- ---- 316.60 -5.40 322.00 1840 ---- ---- ---- ---- 308.80 -5.40 314.20 1850 ---- ---- ---- ---- 301.10 -5.40 306.50 1860 ---- ---- ---- ---- 293.50 -5.30 298.80 1870 ---- ---- ---- ---- 286.00 -5.20 291.20 1880 ---- ---- ---- ---- 278.60 -5.20 283.80 1890 ---- ---- ---- ---- 271.30 -5.20 276.50 1900 ---- ---- ---- ---- 264.20 -5.00 269.20 1905 ---- ---- ---- ---- 260.60 -5.10 265.70 1910 ---- ---- ---- ---- 257.10 -5.00 262.10 1915 ---- ---- ---- ---- 253.70 -4.90 258.60 1920 ---- ---- ---- ---- 250.20 -4.90 255.10 1925 ---- ---- ---- ---- 246.80 -4.90 251.70 1930 ---- ---- ---- ---- 243.40 -4.90 248.30 1935 ---- ---- ---- ---- 240.10 -4.80 244.90 1940 ---- ---- ---- ---- 236.80 -4.80 241.60 1945 ---- ---- ---- ---- 233.50 -4.80 238.30 1950 ---- ---- ---- ---- 230.30 -4.80 235.10 1955 ---- ---- ---- ---- 227.10 -4.70 231.80 1960 ---- ---- ---- ---- 223.90 -4.70 228.60 1965 ---- ---- ---- ---- 220.80 -4.70 225.50 1970 ---- ---- ---- ---- 217.70 -4.70 222.40 1975 ---- ---- ---- ---- 214.70 -4.60 219.30 1980 ---- ---- ---- ---- 211.70 -4.60 216.30 1985 ---- ---- ---- ---- 208.70 -4.60 213.30 1990 ---- ---- ---- ---- 205.80 -4.50 210.30 1995 ---- ---- ---- ---- 202.90 -4.50 207.40 2000 ---- ---- ---- ---- 200.10 -4.40 204.50 2005 ---- ---- ---- ---- 197.20 -4.50 201.70 2010 ---- ---- ---- ---- 194.50 -4.40 198.90 2015 ---- ---- ---- ---- 191.70 -4.40 196.10 2020 ---- ---- ---- ---- 189.00 -4.40 193.40 2025 ---- ---- ---- ---- 186.40 -4.30 190.70 2030 ---- ---- ---- ---- 183.70 -4.30 188.00 2035 ---- ---- ---- ---- 181.10 -4.30 185.40 2040 ---- ---- ---- ---- 178.60 -4.20 182.80 2045 ---- ---- ---- ---- 176.00 -4.20 180.20 2050 ---- ---- ---- ---- 173.60 -4.10 177.70 2055 ---- ---- ---- ---- 171.10 -4.10 175.20 2060 ---- ---- ---- ---- 168.70 -4.10 172.80 2065 ---- ---- ---- ---- 166.30 -4.00 170.30 2070 ---- ---- ---- ---- 164.00 -4.00 168.00 2075 ---- ---- ---- ---- 161.70 -3.90 165.60 2080 ---- ---- ---- ---- 159.40 -3.90 163.30 2085 ---- ---- ---- ---- 157.20 -3.90 161.10 2090 ---- ---- ---- ---- 155.00 -3.80 158.80 2095 ---- ---- ---- ---- 152.80 -3.80 156.60 2100 ---- ---- ---- ---- 150.70 -3.80 154.50 2105 ---- ---- ---- ---- 148.60 -3.80 152.40 2110 ---- ---- ---- ---- 146.50 -3.80 150.30 2115 ---- ---- ---- ---- 144.50 -3.70 148.20 2120 ---- ---- ---- ---- 142.60 -3.60 146.20 2125 ---- ---- ---- ---- 140.60 -3.70 144.30 2130 ---- ---- ---- ---- 138.70 -3.60 142.30 2135 ---- ---- ---- ---- 136.90 -3.50 140.40 2140 ---- ---- ---- ---- 135.00 -3.60 138.60 2145 ---- ---- ---- ---- 133.20 -3.60 136.80 2150 ---- ---- ---- ---- 131.50 -3.50 135.00 2155 ---- ---- ---- ---- 129.70 -3.50 133.20 2160 ---- ---- ---- ---- 128.00 -3.50 131.50 2165 ---- ---- ---- ---- 126.40 -3.40 129.80 2170 ---- ---- ---- ---- 124.70 -3.40 128.10 2175 ---- ---- ---- ---- 123.10 -3.40 126.50 2180 ---- ---- ---- ---- 121.60 -3.30 124.90 2185 ---- ---- ---- ---- 120.00 -3.30 123.30 2190 ---- ---- ---- ---- 118.50 -3.20 121.70 2195 ---- ---- ---- ---- 117.00 -3.20 120.20 2200 ---- ---- ---- ---- 115.50 -3.20 118.70 2205 ---- ---- ---- ---- 114.10 -3.10 117.20 2210 ---- ---- ---- ---- 112.60 -3.20 115.80 2215 ---- ---- ---- ---- 111.20 -3.20 114.40 2220 ---- ---- ---- ---- 109.90 -3.10 113.00 2225 ---- ---- ---- ---- 108.50 -3.10 111.60 2230 ---- ---- ---- ---- 107.20 -3.00 110.20 2235 ---- ---- ---- ---- 105.80 -3.10 108.90 2240 ---- ---- ---- ---- 104.60 -2.90 107.50 2245 ---- ---- ---- ---- 103.30 -2.90 106.20 2250 ---- ---- ---- ---- 102.00 -3.00 105.00 2255 ---- ---- ---- ---- 100.80 -2.90 103.70 2260 ---- ---- ---- ---- 99.60 -2.80 102.40 2265 ---- ---- ---- ---- 98.30 -2.90 101.20 2270 ---- ---- ---- ---- 97.20 -2.80 100.00 2275 ---- ---- ---- ---- 96.00 -2.80 98.80 2280 ---- ---- ---- ---- 94.80 -2.80 97.60 2285 ---- ---- ---- ---- 93.70 -2.80 96.50 2290 ---- ---- ---- ---- 92.60 -2.70 95.30 2295 ---- ---- ---- ---- 91.50 -2.70 94.20 2300 ---- ---- ---- ---- 90.40 -2.70 93.10 2305 ---- ---- ---- ---- 89.30 -2.70 92.00 2310 ---- ---- ---- ---- 88.30 -2.60 90.90 2315 ---- ---- ---- ---- 87.20 -2.70 89.90 2320 ---- ---- ---- ---- 86.20 -2.60 88.80 2325 ---- ---- ---- ---- 85.20 -2.60 87.80 2330 ---- ---- ---- ---- 84.20 -2.60 86.80 2335 ---- ---- ---- ---- 83.30 -2.50 85.80 2340 ---- ---- ---- ---- 82.30 -2.50 84.80 2345 ---- ---- ---- ---- 81.30 -2.50 83.80 2350 ---- ---- ---- ---- 80.40 -2.50 82.90 2355 ---- ---- ---- ---- 79.50 -2.40 81.90 2360 ---- ---- ---- ---- 78.60 -2.40 81.00 2370 ---- ---- ---- ---- 76.80 -2.40 79.20 2380 ---- ---- ---- ---- 75.10 -2.30 77.40 2390 ---- ---- ---- ---- 73.40 -2.30 75.70 2400 ---- ---- ---- ---- 71.80 -2.30 74.10 2410 ---- ---- ---- ---- 70.20 -2.30 72.50 2420 ---- ---- ---- ---- 68.70 -2.20 70.90 2425 ---- ---- ---- ---- 68.00 -2.10 70.10 2430 ---- ---- ---- ---- 67.20 -2.20 69.40 2440 ---- ---- ---- ---- 65.80 -2.10 67.90 2450 ---- ---- ---- ---- 64.40 -2.10 66.50 2460 ---- ---- ---- ---- 63.00 -2.10 65.10 2475 ---- ---- ---- ---- 61.10 -2.00 63.10 2500 ---- ---- ---- ---- 58.00 -1.90 59.90 2525 ---- ---- ---- ---- 55.10 -1.80 56.90 2550 ---- ---- ---- ---- 52.40 -1.80 54.20 2575 ---- ---- ---- ---- 49.90 -1.80 51.70 2600 ---- ---- ---- ---- 47.60 -1.70 49.30 2625 ---- ---- ---- ---- 45.50 -1.60 47.10 2650 ---- ---- ---- ---- 43.50 -1.50 45.00 OG APR25 Gold Option CALL 1625 ---- ---- ---- ---- 494.40 -6.30 500.70 1650 ---- ---- ---- ---- 471.20 -6.20 477.40 1675 ---- ---- ---- ---- 448.50 -6.10 454.60 1700 ---- ---- ---- ---- 426.30 -5.90 432.20 1725 ---- ---- ---- ---- 404.50 -5.90 410.40 1750 ---- ---- ---- ---- 383.30 -5.70 389.00 1775 ---- ---- ---- ---- 362.50 -5.60 368.10 1800 ---- ---- ---- ---- 342.20 -5.50 347.70 1820 ---- ---- ---- ---- 326.40 -5.40 331.80 1825 ---- ---- ---- ---- 322.50 -5.40 327.90 1830 ---- ---- ---- ---- 318.60 -5.40 324.00 1840 ---- ---- ---- ---- 310.90 -5.30 316.20 1850 ---- ---- ---- ---- 303.30 -5.20 308.50 1860 ---- ---- ---- ---- 295.80 -5.20 301.00 1870 ---- ---- ---- ---- 288.30 -5.20 293.50 1880 ---- ---- ---- ---- 281.00 -5.10 286.10 1890 ---- ---- ---- ---- 273.80 -5.00 278.80 1900 ---- ---- ---- ---- 266.70 -5.00 271.70 1910 ---- ---- ---- ---- 259.70 -4.90 264.60 1915 ---- ---- ---- ---- 256.20 -5.00 261.20 1920 ---- ---- ---- ---- 252.80 -4.90 257.70 1925 ---- ---- ---- ---- 249.40 -4.90 254.30 1930 ---- ---- ---- ---- 246.10 -4.80 250.90 1935 ---- ---- ---- ---- 242.80 -4.80 247.60 1940 ---- ---- ---- ---- 239.50 -4.80 244.30 1945 ---- ---- ---- ---- 236.20 -4.80 241.00 1950 ---- ---- ---- ---- 233.00 -4.70 237.70 1955 ---- ---- ---- ---- 229.80 -4.70 234.50 1960 ---- ---- ---- ---- 226.70 -4.60 231.30 1965 ---- ---- ---- ---- 223.60 -4.60 228.20 1970 ---- ---- ---- ---- 220.50 -4.60 225.10 1975 ---- ---- ---- ---- 217.50 -4.60 222.10 1980 ---- ---- ---- ---- 214.50 -4.50 219.00 1985 ---- ---- ---- ---- 211.60 -4.50 216.10 1990 ---- ---- ---- ---- 208.70 -4.40 213.10 1995 ---- ---- ---- ---- 205.80 -4.40 210.20 2000 ---- ---- ---- ---- 203.00 -4.40 207.40 2005 ---- ---- ---- ---- 200.20 -4.40 204.60 2010 ---- ---- ---- ---- 197.50 -4.30 201.80 2015 ---- ---- ---- ---- 194.70 -4.40 199.10 2020 ---- ---- ---- ---- 192.10 -4.30 196.40 2025 ---- ---- ---- ---- 189.40 -4.30 193.70 2030 ---- ---- ---- ---- 186.80 -4.30 191.10 2035 ---- ---- ---- ---- 184.30 -4.10 188.40 2040 ---- ---- ---- ---- 181.70 -4.20 185.90 2045 ---- ---- ---- ---- 179.20 -4.10 183.30 2050 ---- ---- ---- ---- 176.70 -4.10 180.80 2055 ---- ---- ---- ---- 174.30 -4.10 178.40 2060 ---- ---- ---- ---- 171.90 -4.00 175.90 2065 ---- ---- ---- ---- 169.60 -4.00 173.60 2070 ---- ---- ---- ---- 167.20 -4.00 171.20 2075 ---- ---- ---- ---- 164.90 -4.00 168.90 2080 ---- ---- ---- ---- 162.70 -3.90 166.60 2085 ---- ---- ---- ---- 160.50 -3.80 164.30 2090 ---- ---- ---- ---- 158.30 -3.80 162.10 2095 ---- ---- ---- ---- 156.10 -3.80 159.90 2100 ---- ---- ---- ---- 154.00 -3.80 157.80 2105 ---- ---- ---- ---- 151.90 -3.80 155.70 2110 ---- ---- ---- ---- 149.90 -3.70 153.60 2115 ---- ---- ---- ---- 147.90 -3.70 151.60 2120 ---- ---- ---- ---- 145.90 -3.70 149.60 2125 ---- ---- ---- ---- 144.00 -3.60 147.60 2130 ---- ---- ---- ---- 142.10 -3.60 145.70 2135 ---- ---- ---- ---- 140.30 -3.50 143.80 2140 ---- ---- ---- ---- 138.40 -3.60 142.00 2145 ---- ---- ---- ---- 136.60 -3.60 140.20 2150 ---- ---- ---- ---- 134.90 -3.50 138.40 2155 ---- ---- ---- ---- 133.20 -3.40 136.60 2160 ---- ---- ---- ---- 131.50 -3.40 134.90 2165 ---- ---- ---- ---- 129.80 -3.40 133.20 2170 ---- ---- ---- ---- 128.20 -3.40 131.60 2175 ---- ---- ---- ---- 126.60 -3.30 129.90 2180 ---- ---- ---- ---- 125.00 -3.30 128.30 2185 ---- ---- ---- ---- 123.50 -3.30 126.80 2190 ---- ---- ---- ---- 122.00 -3.20 125.20 2195 ---- ---- ---- ---- 120.50 -3.20 123.70 2200 ---- ---- ---- ---- 119.00 -3.20 122.20 2205 ---- ---- ---- ---- 117.60 -3.10 120.70 2210 ---- ---- ---- ---- 116.10 -3.20 119.30 2215 ---- ---- ---- ---- 114.70 -3.20 117.90 2220 ---- ---- ---- ---- 113.40 -3.10 116.50 2225 ---- ---- ---- ---- 112.00 -3.10 115.10 2230 ---- ---- ---- ---- 110.70 -3.00 113.70 2235 ---- ---- ---- ---- 109.40 -3.00 112.40 2240 ---- ---- ---- ---- 108.10 -3.00 111.10 2245 ---- ---- ---- ---- 106.80 -3.00 109.80 2250 ---- ---- ---- ---- 105.50 -3.00 108.50 2255 ---- ---- ---- ---- 104.30 -2.90 107.20 2260 ---- ---- ---- ---- 103.10 -2.90 106.00 2265 ---- ---- ---- ---- 101.90 -2.80 104.70 2270 ---- ---- ---- ---- 100.70 -2.80 103.50 2275 ---- ---- ---- ---- 99.50 -2.80 102.30 2280 ---- ---- ---- ---- 98.40 -2.80 101.20 2285 ---- ---- ---- ---- 97.20 -2.80 100.00 2290 ---- ---- ---- ---- 96.10 -2.70 98.80 2295 ---- ---- ---- ---- 95.00 -2.70 97.70 2300 ---- ---- ---- ---- 93.90 -2.70 96.60 2305 ---- ---- ---- ---- 92.80 -2.70 95.50 2310 ---- ---- ---- ---- 91.80 -2.60 94.40 2315 ---- ---- ---- ---- 90.70 -2.70 93.40 2320 ---- ---- ---- ---- 89.70 -2.60 92.30 2325 ---- ---- ---- ---- 88.70 -2.60 91.30 2330 ---- ---- ---- ---- 87.70 -2.60 90.30 2335 ---- ---- ---- ---- 86.70 -2.60 89.30 2340 ---- ---- ---- ---- 85.80 -2.50 88.30 2345 ---- ---- ---- ---- 84.80 -2.50 87.30 2350 ---- ---- ---- ---- 83.90 -2.50 86.40 2355 ---- ---- ---- ---- 82.90 -2.50 85.40 2360 ---- ---- ---- ---- 82.00 -2.50 84.50 2370 ---- ---- ---- ---- 80.30 -2.40 82.70 2380 ---- ---- ---- ---- 78.50 -2.40 80.90 2390 ---- ---- ---- ---- 76.80 -2.40 79.20 2400 ---- ---- ---- ---- 75.20 -2.30 77.50 2410 ---- ---- ---- ---- 73.60 -2.30 75.90 2420 ---- ---- ---- ---- 72.10 -2.20 74.30 2425 ---- ---- ---- ---- 71.30 -2.20 73.50 2430 ---- ---- ---- ---- 70.60 -2.20 72.80 2440 ---- ---- ---- ---- 69.10 -2.20 71.30 2450 ---- ---- ---- ---- 67.70 -2.10 69.80 2475 ---- ---- ---- ---- 64.30 -2.10 66.40 2500 ---- ---- ---- ---- 61.20 -2.00 63.20 2525 ---- ---- ---- ---- 58.30 -1.90 60.20 2550 ---- ---- ---- ---- 55.60 -1.80 57.40 2575 ---- ---- ---- ---- 53.00 -1.80 54.80 2600 ---- ---- ---- ---- 50.70 -1.70 52.40 2625 ---- ---- ---- ---- 48.50 -1.60 50.10 2650 ---- ---- ---- ---- 46.40 -1.60 48.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1099.00 -6.70 1105.70 1050 ---- ---- ---- ---- 1074.00 -6.70 1080.70 1075 ---- ---- ---- ---- 1049.00 -6.70 1055.70 1100 ---- ---- ---- ---- 1024.00 -6.70 1030.70 1125 ---- ---- ---- ---- 999.00 -6.70 1005.70 1150 ---- ---- ---- ---- 974.00 -6.70 980.70 1175 ---- ---- ---- ---- 949.00 -6.70 955.70 1200 ---- ---- ---- ---- 924.00 -6.70 930.70 1220 ---- ---- ---- ---- 904.00 -6.70 910.70 1225 ---- ---- ---- ---- 899.00 -6.70 905.70 1230 ---- ---- ---- ---- 894.00 -6.70 900.70 1240 ---- ---- ---- ---- 884.00 -6.70 890.70 1250 ---- ---- ---- ---- 874.00 -6.70 880.70 1260 ---- ---- ---- ---- 864.00 -6.70 870.70 1270 ---- ---- ---- ---- 854.00 -6.70 860.70 1275 ---- ---- ---- ---- 849.00 -6.70 855.70 1280 ---- ---- ---- ---- 844.00 -6.70 850.70 1290 ---- ---- ---- ---- 834.00 -6.70 840.70 1300 ---- ---- ---- ---- 824.00 -6.70 830.70 1310 ---- ---- ---- ---- 814.00 -6.70 820.70 1315 ---- ---- ---- ---- 809.00 -6.70 815.70 1320 ---- ---- ---- ---- 804.00 -6.70 810.70 1325 ---- ---- ---- ---- 799.00 -6.70 805.70 1330 ---- ---- ---- ---- 794.00 -6.70 800.70 1335 ---- ---- ---- ---- 789.00 -6.70 795.70 1340 ---- ---- ---- ---- 784.00 -6.70 790.70 1345 ---- ---- ---- ---- 779.00 -6.70 785.70 1350 ---- ---- ---- ---- 774.00 -6.70 780.70 1355 ---- ---- ---- ---- 769.00 -6.70 775.70 1360 ---- ---- ---- ---- 764.00 -6.70 770.70 1365 ---- ---- ---- ---- 759.00 -6.70 765.70 1370 ---- ---- ---- ---- 754.00 -6.70 760.70 1375 ---- ---- ---- ---- 749.00 -6.70 755.70 1380 ---- ---- ---- ---- 744.00 -6.70 750.70 1385 ---- ---- ---- ---- 739.00 -6.70 745.70 1390 ---- ---- ---- ---- 734.00 -6.70 740.70 1395 ---- ---- ---- ---- 729.00 -6.70 735.70 1400 ---- ---- ---- ---- 724.00 -6.70 730.70 1405 ---- ---- ---- ---- 719.00 -6.70 725.70 1410 ---- ---- ---- ---- 714.00 -6.70 720.70 1415 ---- ---- ---- ---- 709.00 -6.70 715.70 1420 ---- ---- ---- ---- 704.00 -6.70 710.70 1425 ---- ---- ---- ---- 699.00 -6.70 705.70 1430 ---- ---- ---- ---- 694.00 -6.70 700.70 1435 ---- ---- ---- ---- 689.00 -6.70 695.70 1440 ---- ---- ---- ---- 684.00 -6.70 690.70 1445 ---- ---- ---- ---- 679.00 -6.70 685.70 1450 ---- ---- ---- ---- 674.00 -6.70 680.70 1455 ---- ---- ---- ---- 669.00 -6.70 675.70 1460 ---- ---- ---- ---- 664.00 -6.70 670.70 1465 ---- ---- ---- ---- 659.00 -6.70 665.70 1470 ---- ---- ---- ---- 654.00 -6.70 660.70 1475 ---- ---- ---- ---- 649.00 -6.70 655.70 1480 ---- ---- ---- ---- 644.00 -6.70 650.70 1485 ---- ---- ---- ---- 639.00 -6.70 645.70 1490 ---- ---- ---- ---- 634.00 -6.70 640.70 1495 ---- ---- ---- ---- 629.00 -6.70 635.70 1500 ---- ---- ---- ---- 624.00 -6.70 630.70 1505 ---- ---- ---- ---- 619.00 -6.70 625.70 1510 ---- ---- ---- ---- 614.00 -6.70 620.70 1515 ---- ---- ---- ---- 609.00 -6.70 615.70 1520 ---- ---- ---- ---- 604.00 -6.70 610.70 1525 ---- ---- ---- ---- 599.00 -6.70 605.70 1530 ---- ---- ---- ---- 594.00 -6.70 600.70 1535 ---- ---- ---- ---- 589.00 -6.70 595.70 1540 ---- ---- ---- ---- 584.10 -6.60 590.70 1545 ---- ---- ---- ---- 579.10 -6.60 585.70 1550 ---- ---- ---- ---- 574.20 -6.60 580.80 1555 ---- ---- ---- ---- 569.30 -6.60 575.90 1560 ---- ---- ---- ---- 564.40 -6.60 571.00 1565 ---- ---- ---- ---- 559.60 -6.50 566.10 1570 ---- ---- ---- ---- 554.70 -6.50 561.20 1575 ---- ---- ---- ---- 549.90 -6.50 556.40 1580 ---- ---- ---- ---- 545.10 -6.40 551.50 1585 ---- ---- ---- ---- 540.30 -6.40 546.70 1590 ---- ---- ---- ---- 535.50 -6.40 541.90 1595 ---- ---- ---- ---- 530.80 -6.40 537.20 1600 ---- ---- ---- ---- 526.10 -6.30 532.40 1605 ---- ---- ---- ---- 521.40 -6.30 527.70 1610 ---- ---- ---- ---- 516.70 -6.30 523.00 1615 ---- ---- ---- ---- 512.00 -6.30 518.30 1620 ---- ---- ---- ---- 507.30 -6.30 513.60 1625 ---- ---- ---- ---- 502.70 -6.20 508.90 1630 ---- ---- ---- ---- 498.10 -6.20 504.30 1635 ---- ---- ---- ---- 493.50 -6.10 499.60 1640 ---- ---- ---- ---- 488.90 -6.10 495.00 1645 ---- ---- ---- ---- 484.30 -6.20 490.50 1650 ---- ---- ---- ---- 479.80 -6.10 485.90 1655 ---- ---- ---- ---- 475.30 -6.00 481.30 1660 ---- ---- ---- ---- 470.80 -6.00 476.80 1665 ---- ---- ---- ---- 466.30 -6.00 472.30 1670 ---- ---- ---- ---- 461.80 -6.00 467.80 1675 ---- ---- ---- ---- 457.30 -6.00 463.30 1680 ---- ---- ---- ---- 452.90 -6.00 458.90 1685 ---- ---- ---- ---- 448.50 -5.90 454.40 1690 ---- ---- ---- ---- 444.10 -5.90 450.00 1695 ---- ---- ---- ---- 439.70 -5.90 445.60 1700 ---- ---- ---- ---- 435.40 -5.80 441.20 1705 ---- ---- ---- ---- 431.00 -5.90 436.90 1710 ---- ---- ---- ---- 426.70 -5.80 432.50 1715 ---- ---- ---- ---- 422.40 -5.80 428.20 1720 ---- ---- ---- ---- 418.10 -5.80 423.90 1725 ---- ---- ---- ---- 413.80 -5.80 419.60 1730 ---- ---- ---- ---- 409.60 -5.70 415.30 1735 ---- ---- ---- ---- 405.30 -5.80 411.10 1740 ---- ---- ---- ---- 401.10 -5.70 406.80 1745 ---- ---- ---- ---- 396.90 -5.70 402.60 1750 ---- ---- ---- ---- 392.80 -5.60 398.40 1755 ---- ---- ---- ---- 388.60 -5.60 394.20 1760 ---- ---- ---- ---- 384.50 -5.60 390.10 1765 ---- ---- ---- ---- 380.40 -5.50 385.90 1770 ---- ---- ---- ---- 376.30 -5.50 381.80 1775 ---- ---- ---- ---- 372.20 -5.50 377.70 1780 ---- ---- ---- ---- 368.10 -5.50 373.60 1785 ---- ---- ---- ---- 364.10 -5.50 369.60 1790 ---- ---- ---- ---- 360.10 -5.40 365.50 1795 ---- ---- ---- ---- 356.10 -5.40 361.50 1800 ---- ---- ---- ---- 352.10 -5.40 357.50 1805 ---- ---- ---- ---- 348.10 -5.40 353.50 1810 ---- ---- ---- ---- 344.20 -5.40 349.60 1815 ---- ---- ---- ---- 340.30 -5.30 345.60 1820 ---- ---- ---- ---- 336.40 -5.30 341.70 1825 ---- ---- ---- ---- 332.50 -5.30 337.80 1830 ---- ---- ---- ---- 328.60 -5.30 333.90 1835 ---- ---- ---- ---- 324.80 -5.30 330.10 1840 ---- ---- ---- ---- 321.00 -5.20 326.20 1845 ---- ---- ---- ---- 317.20 -5.20 322.40 1850 ---- ---- ---- ---- 313.40 -5.20 318.60 1855 ---- ---- ---- ---- 309.70 -5.10 314.80 1860 ---- ---- ---- ---- 305.90 -5.20 311.10 1865 ---- ---- ---- ---- 302.20 -5.10 307.30 1870 ---- ---- ---- ---- 298.50 -5.10 303.60 1875 ---- ---- ---- ---- 294.90 -5.00 299.90 1880 ---- ---- ---- ---- 291.20 -5.10 296.30 1885 ---- ---- ---- ---- 287.60 -5.00 292.60 1890 ---- ---- ---- ---- 284.10 -4.90 289.00 1895 ---- ---- ---- ---- 280.50 -5.00 285.50 1900 ---- ---- ---- ---- 277.00 -4.90 281.90 1905 ---- ---- ---- ---- 273.50 -4.90 278.40 1910 ---- ---- ---- ---- 270.00 -4.90 274.90 1915 ---- ---- ---- ---- 266.60 -4.80 271.40 1920 ---- ---- ---- ---- 263.20 -4.80 268.00 1925 ---- ---- ---- ---- 259.80 -4.80 264.60 1930 ---- ---- ---- ---- 256.50 -4.70 261.20 1935 ---- ---- ---- ---- 253.20 -4.70 257.90 1940 ---- ---- ---- ---- 249.90 -4.70 254.60 1945 ---- ---- ---- ---- 246.70 -4.70 251.40 1950 ---- ---- ---- ---- 243.50 -4.60 248.10 1955 ---- ---- ---- ---- 240.30 -4.70 245.00 1960 ---- ---- ---- ---- 237.20 -4.60 241.80 1965 ---- ---- ---- ---- 234.10 -4.60 238.70 1970 ---- ---- ---- ---- 231.10 -4.50 235.60 1975 ---- ---- ---- ---- 228.00 -4.60 232.60 1980 ---- ---- ---- ---- 225.10 -4.50 229.60 1985 ---- ---- ---- ---- 222.10 -4.50 226.60 1990 ---- ---- ---- ---- 219.20 -4.50 223.70 1995 ---- ---- ---- ---- 216.40 -4.40 220.80 2000 ---- ---- ---- ---- 213.50 -4.40 217.90 2005 ---- ---- ---- ---- 210.70 -4.40 215.10 2010 ---- ---- ---- ---- 208.00 -4.30 212.30 2015 ---- ---- ---- ---- 205.30 -4.20 209.50 2020 ---- ---- ---- ---- 202.60 -4.20 206.80 2025 ---- ---- ---- ---- 199.90 -4.30 204.20 2030 ---- ---- ---- ---- 197.30 -4.20 201.50 2035 ---- ---- ---- ---- 194.70 -4.20 198.90 2040 ---- ---- ---- ---- 192.20 -4.10 196.30 2045 ---- ---- ---- ---- 189.70 -4.10 193.80 2050 ---- ---- ---- ---- 187.20 -4.10 191.30 2055 ---- ---- ---- ---- 184.80 -4.00 188.80 2060 ---- ---- ---- ---- 182.40 -4.00 186.40 2065 ---- ---- ---- ---- 180.00 -4.00 184.00 2070 ---- ---- ---- ---- 177.70 -3.90 181.60 2075 ---- ---- ---- ---- 175.40 -3.90 179.30 2080 ---- ---- ---- ---- 173.10 -3.90 177.00 2085 ---- ---- ---- ---- 170.90 -3.80 174.70 2090 ---- ---- ---- ---- 168.70 -3.80 172.50 2095 ---- ---- ---- ---- 166.50 -3.80 170.30 2100 ---- ---- ---- ---- 164.40 -3.80 168.20 2105 ---- ---- ---- ---- 162.30 -3.80 166.10 2110 ---- ---- ---- ---- 160.20 -3.80 164.00 2115 ---- ---- ---- ---- 158.20 -3.70 161.90 2120 ---- ---- ---- ---- 156.20 -3.70 159.90 2125 ---- ---- ---- ---- 154.30 -3.60 157.90 2130 ---- ---- ---- ---- 152.40 -3.60 156.00 2135 ---- ---- ---- ---- 150.50 -3.60 154.10 2140 ---- ---- ---- ---- 148.70 -3.50 152.20 2145 ---- ---- ---- ---- 146.80 -3.60 150.40 2150 ---- ---- ---- ---- 145.10 -3.50 148.60 2155 ---- ---- ---- ---- 143.30 -3.50 146.80 2160 ---- ---- ---- ---- 141.60 -3.40 145.00 2165 ---- ---- ---- ---- 139.90 -3.40 143.30 2170 ---- ---- ---- ---- 138.30 -3.40 141.70 2175 ---- ---- ---- ---- 136.60 -3.40 140.00 2180 ---- ---- ---- ---- 135.10 -3.30 138.40 2185 ---- ---- ---- ---- 133.50 -3.30 136.80 2190 ---- ---- ---- ---- 132.00 -3.20 135.20 2195 ---- ---- ---- ---- 130.40 -3.30 133.70 2200 ---- ---- ---- ---- 129.00 -3.20 132.20 2205 ---- ---- ---- ---- 127.50 -3.20 130.70 2210 ---- ---- ---- ---- 126.10 -3.20 129.30 2215 ---- ---- ---- ---- 124.70 -3.10 127.80 2220 ---- ---- ---- ---- 123.30 -3.10 126.40 2225 ---- ---- ---- ---- 121.90 -3.10 125.00 2230 ---- ---- ---- ---- 120.60 -3.10 123.70 2235 ---- ---- ---- ---- 119.30 -3.10 122.40 2240 ---- ---- ---- ---- 118.00 -3.00 121.00 2245 ---- ---- ---- ---- 116.80 -3.00 119.80 2250 ---- ---- ---- ---- 115.50 -3.00 118.50 2255 ---- ---- ---- ---- 114.30 -3.00 117.30 2260 ---- ---- ---- ---- 113.10 -2.90 116.00 2265 ---- ---- ---- ---- 111.90 -2.90 114.80 2270 ---- ---- ---- ---- 110.80 -2.80 113.60 2275 ---- ---- ---- ---- 109.60 -2.90 112.50 2280 ---- ---- ---- ---- 108.50 -2.80 111.30 2285 ---- ---- ---- ---- 107.40 -2.80 110.20 2290 ---- ---- ---- ---- 106.30 -2.80 109.10 2295 ---- ---- ---- ---- 105.20 -2.80 108.00 2300 ---- ---- ---- ---- 104.20 -2.70 106.90 2305 ---- ---- ---- ---- 103.10 -2.80 105.90 2310 ---- ---- ---- ---- 102.10 -2.70 104.80 2315 ---- ---- ---- ---- 101.10 -2.70 103.80 2320 ---- ---- ---- ---- 100.10 -2.70 102.80 2325 ---- ---- ---- ---- 99.20 -2.60 101.80 2330 ---- ---- ---- ---- 98.20 -2.60 100.80 2335 ---- ---- ---- ---- 97.30 -2.60 99.90 2340 ---- ---- ---- ---- 96.30 -2.60 98.90 2345 ---- ---- ---- ---- 95.40 -2.60 98.00 2350 ---- ---- ---- ---- 94.50 -2.60 97.10 2355 ---- ---- ---- ---- 93.60 -2.60 96.20 2360 ---- ---- ---- ---- 92.70 -2.60 95.30 2365 ---- ---- ---- ---- 91.90 -2.50 94.40 2370 ---- ---- ---- ---- 91.00 -2.50 93.50 2375 ---- ---- ---- ---- 90.20 -2.40 92.60 2380 ---- ---- ---- ---- 89.40 -2.40 91.80 2385 ---- ---- ---- ---- 88.50 -2.50 91.00 2390 ---- ---- ---- ---- 87.70 -2.40 90.10 2395 ---- ---- ---- ---- 86.90 -2.40 89.30 2400 ---- ---- ---- ---- 86.20 -2.30 88.50 2405 ---- ---- ---- ---- 85.40 -2.30 87.70 2410 ---- ---- ---- ---- 84.60 -2.40 87.00 2415 ---- ---- ---- ---- 83.90 -2.30 86.20 2420 ---- ---- ---- ---- 83.10 -2.30 85.40 2425 ---- ---- ---- ---- 82.40 -2.30 84.70 2430 ---- ---- ---- ---- 81.70 -2.30 84.00 2435 ---- ---- ---- ---- 81.00 -2.20 83.20 2440 ---- ---- ---- ---- 80.30 -2.20 82.50 2450 ---- ---- ---- ---- 78.90 -2.20 81.10 2460 ---- ---- ---- ---- 77.60 -2.20 79.80 2470 ---- ---- ---- ---- 76.30 -2.10 78.40 2475 ---- ---- ---- ---- 75.70 -2.10 77.80 2480 ---- ---- ---- ---- 75.00 -2.20 77.20 2490 ---- ---- ---- ---- 73.80 -2.10 75.90 2500 ---- ---- ---- ---- 72.60 -2.10 74.70 2510 ---- ---- ---- ---- 71.50 -2.00 73.50 2520 ---- ---- ---- ---- 70.30 -2.10 72.40 2525 ---- ---- ---- ---- 69.80 -2.00 71.80 2530 ---- ---- ---- ---- 69.20 -2.00 71.20 2550 ---- ---- ---- ---- 67.10 -2.00 69.10 2575 ---- ---- ---- ---- 64.70 -1.90 66.60 2600 ---- ---- ---- ---- 62.40 -1.80 64.20 2625 ---- ---- ---- ---- 60.20 -1.80 62.00 2650 ---- ---- ---- ---- 58.20 -1.70 59.90 2675 ---- ---- ---- ---- 56.30 -1.70 58.00 2700 ---- ---- ---- ---- 54.50 -1.70 56.20 700 2725 ---- ---- ---- ---- 52.90 -1.60 54.50 2750 ---- ---- ---- ---- 51.30 -1.60 52.90 2775 ---- ---- ---- ---- 49.90 -1.50 51.40 2800 ---- ---- ---- ---- 48.50 -1.50 50.00 2825 ---- ---- ---- ---- 47.20 -1.50 48.70 2850 ---- ---- ---- ---- 46.00 -1.40 47.40 2875 ---- ---- ---- ---- 44.90 -1.40 46.30 2900 ---- ---- ---- ---- 43.80 -1.40 45.20 2925 ---- ---- ---- ---- 42.80 -1.30 44.10 2950 ---- ---- ---- ---- 41.90 -1.30 43.20 2975 ---- ---- ---- ---- 41.00 -1.30 42.30 3000 ---- ---- ---- ---- 40.20 -1.20 41.40 3100 ---- ---- ---- ---- 37.30 -1.20 38.50 3200 ---- ---- ---- ---- 35.10 -1.10 36.20 3300 ---- ---- ---- ---- 33.30 -1.10 34.40 3400 ---- ---- ---- ---- 32.00 -1.00 33.00 3500 ---- ---- ---- ---- 30.90 -1.00 31.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1076.40 -6.70 1083.10 1100 ---- ---- ---- ---- 1051.40 -6.70 1058.10 1125 ---- ---- ---- ---- 1026.40 -6.70 1033.10 1150 ---- ---- ---- ---- 1001.40 -6.70 1008.10 1175 ---- ---- ---- ---- 976.40 -6.70 983.10 1200 ---- ---- ---- ---- 951.40 -6.70 958.10 1225 ---- ---- ---- ---- 926.40 -6.70 933.10 1250 ---- ---- ---- ---- 901.40 -6.70 908.10 1270 ---- ---- ---- ---- 881.40 -6.70 888.10 1275 ---- ---- ---- ---- 876.40 -6.70 883.10 1280 ---- ---- ---- ---- 871.40 -6.70 878.10 1290 ---- ---- ---- ---- 861.40 -6.70 868.10 1300 ---- ---- ---- ---- 851.40 -6.70 858.10 1310 ---- ---- ---- ---- 841.40 -6.70 848.10 1320 ---- ---- ---- ---- 831.40 -6.70 838.10 1325 ---- ---- ---- ---- 826.40 -6.70 833.10 1330 ---- ---- ---- ---- 821.40 -6.70 828.10 1340 ---- ---- ---- ---- 811.40 -6.70 818.10 1350 ---- ---- ---- ---- 801.40 -6.70 808.10 1360 ---- ---- ---- ---- 791.40 -6.70 798.10 1370 ---- ---- ---- ---- 781.40 -6.70 788.10 1375 ---- ---- ---- ---- 776.40 -6.70 783.10 1380 ---- ---- ---- ---- 771.40 -6.70 778.10 1385 ---- ---- ---- ---- 766.40 -6.70 773.10 1390 ---- ---- ---- ---- 761.40 -6.70 768.10 1395 ---- ---- ---- ---- 756.40 -6.70 763.10 1400 ---- ---- ---- ---- 751.40 -6.70 758.10 1405 ---- ---- ---- ---- 746.40 -6.70 753.10 1410 ---- ---- ---- ---- 741.40 -6.70 748.10 1415 ---- ---- ---- ---- 736.40 -6.70 743.10 1420 ---- ---- ---- ---- 731.40 -6.70 738.10 1425 ---- ---- ---- ---- 726.40 -6.70 733.10 1430 ---- ---- ---- ---- 721.40 -6.70 728.10 1435 ---- ---- ---- ---- 716.40 -6.70 723.10 1440 ---- ---- ---- ---- 711.40 -6.70 718.10 1445 ---- ---- ---- ---- 706.40 -6.70 713.10 1450 ---- ---- ---- ---- 701.40 -6.70 708.10 1455 ---- ---- ---- ---- 696.40 -6.70 703.10 1460 ---- ---- ---- ---- 691.40 -6.70 698.10 1465 ---- ---- ---- ---- 686.40 -6.70 693.10 1470 ---- ---- ---- ---- 681.40 -6.70 688.10 1475 ---- ---- ---- ---- 676.40 -6.70 683.10 1480 ---- ---- ---- ---- 671.40 -6.70 678.10 1485 ---- ---- ---- ---- 666.40 -6.70 673.10 1490 ---- ---- ---- ---- 661.40 -6.70 668.10 1495 ---- ---- ---- ---- 656.40 -6.70 663.10 1500 ---- ---- ---- ---- 651.40 -6.70 658.10 1505 ---- ---- ---- ---- 646.40 -6.70 653.10 1510 ---- ---- ---- ---- 641.50 -6.60 648.10 1515 ---- ---- ---- ---- 636.60 -6.60 643.20 1520 ---- ---- ---- ---- 631.60 -6.60 638.20 1525 ---- ---- ---- ---- 626.80 -6.50 633.30 1530 ---- ---- ---- ---- 621.90 -6.50 628.40 1535 ---- ---- ---- ---- 617.00 -6.50 623.50 1540 ---- ---- ---- ---- 612.20 -6.40 618.60 1545 ---- ---- ---- ---- 607.40 -6.40 613.80 1550 ---- ---- ---- ---- 602.60 -6.40 609.00 1555 ---- ---- ---- ---- 597.80 -6.40 604.20 1560 ---- ---- ---- ---- 593.00 -6.40 599.40 1565 ---- ---- ---- ---- 588.30 -6.30 594.60 1570 ---- ---- ---- ---- 583.60 -6.30 589.90 1575 ---- ---- ---- ---- 578.90 -6.20 585.10 1580 ---- ---- ---- ---- 574.20 -6.20 580.40 1585 ---- ---- ---- ---- 569.50 -6.20 575.70 1590 ---- ---- ---- ---- 564.90 -6.10 571.00 1595 ---- ---- ---- ---- 560.20 -6.20 566.40 1600 ---- ---- ---- ---- 555.60 -6.10 561.70 1605 ---- ---- ---- ---- 551.00 -6.10 557.10 1610 ---- ---- ---- ---- 546.40 -6.10 552.50 1615 ---- ---- ---- ---- 541.90 -6.00 547.90 1620 ---- ---- ---- ---- 537.30 -6.00 543.30 1625 ---- ---- ---- ---- 532.80 -6.00 538.80 1630 ---- ---- ---- ---- 528.30 -6.00 534.30 1635 ---- ---- ---- ---- 523.80 -5.90 529.70 1640 ---- ---- ---- ---- 519.30 -5.90 525.20 1645 ---- ---- ---- ---- 514.90 -5.90 520.80 1650 ---- ---- ---- ---- 510.40 -5.90 516.30 1655 ---- ---- ---- ---- 506.00 -5.90 511.90 1660 ---- ---- ---- ---- 501.60 -5.80 507.40 1665 ---- ---- ---- ---- 497.20 -5.80 503.00 1670 ---- ---- ---- ---- 492.80 -5.80 498.60 1675 ---- ---- ---- ---- 488.50 -5.80 494.30 1680 ---- ---- ---- ---- 484.20 -5.70 489.90 1685 ---- ---- ---- ---- 479.80 -5.80 485.60 1690 ---- ---- ---- ---- 475.50 -5.70 481.20 1695 ---- ---- ---- ---- 471.30 -5.60 476.90 1700 ---- ---- ---- ---- 467.00 -5.60 472.60 1705 ---- ---- ---- ---- 462.70 -5.70 468.40 1710 ---- ---- ---- ---- 458.50 -5.60 464.10 1715 ---- ---- ---- ---- 454.30 -5.60 459.90 1720 ---- ---- ---- ---- 450.10 -5.60 455.70 1725 ---- ---- ---- ---- 445.90 -5.60 451.50 1730 ---- ---- ---- ---- 441.80 -5.50 447.30 1735 ---- ---- ---- ---- 437.60 -5.50 443.10 1740 ---- ---- ---- ---- 433.50 -5.50 439.00 1745 ---- ---- ---- ---- 429.40 -5.50 434.90 1750 ---- ---- ---- ---- 425.30 -5.40 430.70 1755 ---- ---- ---- ---- 421.20 -5.50 426.70 1760 ---- ---- ---- ---- 417.20 -5.40 422.60 1765 ---- ---- ---- ---- 413.20 -5.30 418.50 1770 ---- ---- ---- ---- 409.10 -5.40 414.50 1775 ---- ---- ---- ---- 405.10 -5.40 410.50 1780 ---- ---- ---- ---- 401.20 -5.30 406.50 1785 ---- ---- ---- ---- 397.20 -5.30 402.50 1790 ---- ---- ---- ---- 393.20 -5.30 398.50 1795 ---- ---- ---- ---- 389.30 -5.20 394.50 1800 ---- ---- ---- ---- 385.40 -5.20 390.60 1805 ---- ---- ---- ---- 381.50 -5.20 386.70 1810 ---- ---- ---- ---- 377.60 -5.20 382.80 1815 ---- ---- ---- ---- 373.80 -5.10 378.90 1820 ---- ---- ---- ---- 369.90 -5.20 375.10 1825 ---- ---- ---- ---- 366.10 -5.10 371.20 1830 ---- ---- ---- ---- 362.30 -5.10 367.40 1835 ---- ---- ---- ---- 358.50 -5.10 363.60 1840 ---- ---- ---- ---- 354.80 -5.00 359.80 1845 ---- ---- ---- ---- 351.00 -5.00 356.00 1850 ---- ---- ---- ---- 347.30 -5.00 352.30 1855 ---- ---- ---- ---- 343.60 -5.00 348.60 1860 ---- ---- ---- ---- 339.90 -5.00 344.90 1865 ---- ---- ---- ---- 336.20 -5.00 341.20 1870 ---- ---- ---- ---- 332.60 -4.90 337.50 1875 ---- ---- ---- ---- 329.00 -4.80 333.80 1880 ---- ---- ---- ---- 325.30 -4.90 330.20 1885 ---- ---- ---- ---- 321.80 -4.80 326.60 1890 ---- ---- ---- ---- 318.20 -4.80 323.00 1895 ---- ---- ---- ---- 314.60 -4.80 319.40 1900 ---- ---- ---- ---- 311.10 -4.80 315.90 1905 ---- ---- ---- ---- 307.60 -4.80 312.40 1910 ---- ---- ---- ---- 304.10 -4.80 308.90 1915 ---- ---- ---- ---- 300.70 -4.70 305.40 1920 ---- ---- ---- ---- 297.30 -4.70 302.00 1925 ---- ---- ---- ---- 293.90 -4.60 298.50 1930 ---- ---- ---- ---- 290.50 -4.60 295.10 1935 ---- ---- ---- ---- 287.20 -4.60 291.80 1940 ---- ---- ---- ---- 283.90 -4.60 288.50 1945 ---- ---- ---- ---- 280.60 -4.60 285.20 1950 ---- ---- ---- ---- 277.40 -4.50 281.90 1955 ---- ---- ---- ---- 274.10 -4.60 278.70 1960 ---- ---- ---- ---- 271.00 -4.50 275.50 1965 ---- ---- ---- ---- 267.80 -4.50 272.30 1970 ---- ---- ---- ---- 264.70 -4.50 269.20 1975 ---- ---- ---- ---- 261.60 -4.50 266.10 1980 ---- ---- ---- ---- 258.60 -4.40 263.00 1985 ---- ---- ---- ---- 255.60 -4.40 260.00 1990 ---- ---- ---- ---- 252.60 -4.40 257.00 1995 ---- ---- ---- ---- 249.70 -4.30 254.00 2000 ---- ---- ---- ---- 246.80 -4.30 251.10 2005 ---- ---- ---- ---- 243.90 -4.30 248.20 2010 ---- ---- ---- ---- 241.10 -4.20 245.30 2015 ---- ---- ---- ---- 238.30 -4.20 242.50 2020 ---- ---- ---- ---- 235.60 -4.10 239.70 2025 ---- ---- ---- ---- 232.80 -4.20 237.00 2030 ---- ---- ---- ---- 230.20 -4.10 234.30 2035 ---- ---- ---- ---- 227.50 -4.10 231.60 2040 ---- ---- ---- ---- 224.90 -4.10 229.00 2045 ---- ---- ---- ---- 222.30 -4.10 226.40 2050 ---- ---- ---- ---- 219.80 -4.00 223.80 2055 ---- ---- ---- ---- 217.30 -4.00 221.30 2060 ---- ---- ---- ---- 214.80 -4.00 218.80 2065 ---- ---- ---- ---- 212.30 -4.00 216.30 2070 ---- ---- ---- ---- 209.90 -3.90 213.80 2075 ---- ---- ---- ---- 207.50 -3.90 211.40 2080 ---- ---- ---- ---- 205.20 -3.90 209.10 2085 ---- ---- ---- ---- 202.90 -3.80 206.70 2090 ---- ---- ---- ---- 200.60 -3.80 204.40 2095 ---- ---- ---- ---- 198.30 -3.80 202.10 2100 ---- ---- ---- ---- 196.10 -3.80 199.90 2105 ---- ---- ---- ---- 193.90 -3.80 197.70 2110 ---- ---- ---- ---- 191.80 -3.70 195.50 2115 ---- ---- ---- ---- 189.70 -3.70 193.40 2120 ---- ---- ---- ---- 187.60 -3.60 191.20 2125 ---- ---- ---- ---- 185.50 -3.70 189.20 2130 ---- ---- ---- ---- 183.50 -3.60 187.10 2135 ---- ---- ---- ---- 181.50 -3.60 185.10 2140 ---- ---- ---- ---- 179.60 -3.50 183.10 2145 ---- ---- ---- ---- 177.60 -3.60 181.20 2150 ---- ---- ---- ---- 175.80 -3.50 179.30 2155 ---- ---- ---- ---- 173.90 -3.50 177.40 2160 ---- ---- ---- ---- 172.10 -3.50 175.60 2165 ---- ---- ---- ---- 170.30 -3.50 173.80 2170 ---- ---- ---- ---- 168.60 -3.40 172.00 2175 ---- ---- ---- ---- 166.80 -3.40 170.20 2180 ---- ---- ---- ---- 165.10 -3.40 168.50 2185 ---- ---- ---- ---- 163.50 -3.30 166.80 2190 ---- ---- ---- ---- 161.90 -3.30 165.20 2195 ---- ---- ---- ---- 160.30 -3.30 163.60 2200 ---- ---- ---- ---- 158.70 -3.30 162.00 2205 ---- ---- ---- ---- 157.10 -3.30 160.40 2210 ---- ---- ---- ---- 155.60 -3.30 158.90 2215 ---- ---- ---- ---- 154.10 -3.30 157.40 2220 ---- ---- ---- ---- 152.70 -3.20 155.90 2225 ---- ---- ---- ---- 151.20 -3.20 154.40 2230 ---- ---- ---- ---- 149.80 -3.20 153.00 2235 ---- ---- ---- ---- 148.40 -3.20 151.60 2240 ---- ---- ---- ---- 147.10 -3.10 150.20 2245 ---- ---- ---- ---- 145.70 -3.10 148.80 2250 ---- ---- ---- ---- 144.40 -3.10 147.50 2255 ---- ---- ---- ---- 143.10 -3.10 146.20 2260 ---- ---- ---- ---- 141.80 -3.10 144.90 2265 ---- ---- ---- ---- 140.60 -3.00 143.60 2270 ---- ---- ---- ---- 139.40 -2.90 142.30 2275 ---- ---- ---- ---- 138.10 -3.00 141.10 2280 ---- ---- ---- ---- 136.90 -3.00 139.90 2285 ---- ---- ---- ---- 135.80 -2.90 138.70 2290 ---- ---- ---- ---- 134.60 -2.90 137.50 2295 ---- ---- ---- ---- 133.50 -2.90 136.40 2300 ---- ---- ---- ---- 132.40 -2.80 135.20 2305 ---- ---- ---- ---- 131.30 -2.80 134.10 2310 ---- ---- ---- ---- 130.20 -2.80 133.00 2315 ---- ---- ---- ---- 129.10 -2.80 131.90 2320 ---- ---- ---- ---- 128.10 -2.80 130.90 2325 ---- ---- ---- ---- 127.00 -2.80 129.80 2330 ---- ---- ---- ---- 126.00 -2.80 128.80 2335 ---- ---- ---- ---- 125.00 -2.80 127.80 2340 ---- ---- ---- ---- 124.00 -2.70 126.70 2345 ---- ---- ---- ---- 123.00 -2.80 125.80 2350 ---- ---- ---- ---- 122.10 -2.70 124.80 2355 ---- ---- ---- ---- 121.10 -2.70 123.80 2360 ---- ---- ---- ---- 120.20 -2.70 122.90 2365 ---- ---- ---- ---- 119.30 -2.60 121.90 2370 ---- ---- ---- ---- 118.40 -2.60 121.00 2375 ---- ---- ---- ---- 117.50 -2.60 120.10 2380 ---- ---- ---- ---- 116.60 -2.60 119.20 2385 ---- ---- ---- ---- 115.70 -2.60 118.30 2390 ---- ---- ---- ---- 114.80 -2.60 117.40 2395 ---- ---- ---- ---- 114.00 -2.50 116.50 2400 ---- ---- ---- ---- 113.10 -2.60 115.70 2405 ---- ---- ---- ---- 112.30 -2.50 114.80 2410 ---- ---- ---- ---- 111.50 -2.50 114.00 2415 ---- ---- ---- ---- 110.70 -2.50 113.20 2420 ---- ---- ---- ---- 109.90 -2.50 112.40 2425 ---- ---- ---- ---- 109.10 -2.50 111.60 2430 ---- ---- ---- ---- 108.30 -2.50 110.80 2435 ---- ---- ---- ---- 107.60 -2.40 110.00 2440 ---- ---- ---- ---- 106.80 -2.40 109.20 2445 ---- ---- ---- ---- 106.10 -2.40 108.50 2450 ---- ---- ---- ---- 105.30 -2.40 107.70 2455 ---- ---- ---- ---- 104.60 -2.40 107.00 2460 ---- ---- ---- ---- 103.90 -2.30 106.20 2470 ---- ---- ---- ---- 102.50 -2.30 104.80 2475 ---- ---- ---- ---- 101.80 -2.30 104.10 2480 ---- ---- ---- ---- 101.10 -2.30 103.40 2490 ---- ---- ---- ---- 99.80 -2.30 102.10 2500 ---- ---- ---- ---- 98.50 -2.20 100.70 2510 ---- ---- ---- ---- 97.20 -2.20 99.40 2520 ---- ---- ---- ---- 96.00 -2.20 98.20 2525 ---- ---- ---- ---- 95.40 -2.20 97.60 2530 ---- ---- ---- ---- 94.80 -2.20 97.00 2540 ---- ---- ---- ---- 93.60 -2.20 95.80 2550 ---- ---- ---- ---- 92.40 -2.20 94.60 2560 ---- ---- ---- ---- 91.30 -2.20 93.50 2575 ---- ---- ---- ---- 89.70 -2.10 91.80 2600 ---- ---- ---- ---- 87.10 -2.10 89.20 2625 ---- ---- ---- ---- 84.70 -2.00 86.70 2650 ---- ---- ---- ---- 82.50 -1.90 84.40 2675 ---- ---- ---- ---- 80.40 -1.80 82.20 2700 ---- ---- ---- ---- 78.40 -1.80 80.20 2725 ---- ---- ---- ---- 76.50 -1.80 78.30 2750 ---- ---- ---- ---- 74.70 -1.80 76.50 3000 ---- ---- ---- ---- 61.90 -1.50 63.40 2500 3500 ---- ---- ---- ---- 51.40 -1.20 52.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 841.10 -6.70 847.80 1350 ---- ---- ---- ---- 816.10 -6.70 822.80 1375 ---- ---- ---- ---- 791.10 -6.70 797.80 1400 ---- ---- ---- ---- 766.10 -6.70 772.80 1425 ---- ---- ---- ---- 741.10 -6.70 747.80 1450 ---- ---- ---- ---- 716.10 -6.70 722.80 1475 ---- ---- ---- ---- 691.20 -6.60 697.80 1500 ---- ---- ---- ---- 666.70 -6.50 673.20 1520 ---- ---- ---- ---- 647.40 -6.40 653.80 1525 ---- ---- ---- ---- 642.70 -6.30 649.00 1530 ---- ---- ---- ---- 637.90 -6.30 644.20 1540 ---- ---- ---- ---- 628.50 -6.20 634.70 1550 ---- ---- ---- ---- 619.10 -6.20 625.30 1560 ---- ---- ---- ---- 609.80 -6.10 615.90 1570 ---- ---- ---- ---- 600.60 -6.10 606.70 1575 ---- ---- ---- ---- 596.00 -6.00 602.00 1580 ---- ---- ---- ---- 591.50 -5.90 597.40 1590 ---- ---- ---- ---- 582.40 -5.90 588.30 1600 ---- ---- ---- ---- 573.40 -5.80 579.20 1610 ---- ---- ---- ---- 564.40 -5.80 570.20 1615 ---- ---- ---- ---- 560.00 -5.80 565.80 1620 ---- ---- ---- ---- 555.50 -5.80 561.30 1625 ---- ---- ---- ---- 551.10 -5.80 556.90 1630 ---- ---- ---- ---- 546.70 -5.80 552.50 1635 ---- ---- ---- ---- 542.30 -5.80 548.10 1640 ---- ---- ---- ---- 538.00 -5.70 543.70 1645 ---- ---- ---- ---- 533.60 -5.70 539.30 1650 ---- ---- ---- ---- 529.30 -5.60 534.90 1655 ---- ---- ---- ---- 525.00 -5.60 530.60 1660 ---- ---- ---- ---- 520.70 -5.60 526.30 1665 ---- ---- ---- ---- 516.40 -5.60 522.00 1670 ---- ---- ---- ---- 512.20 -5.50 517.70 1675 ---- ---- ---- ---- 507.90 -5.50 513.40 1680 ---- ---- ---- ---- 503.70 -5.50 509.20 1685 ---- ---- ---- ---- 499.50 -5.50 505.00 1690 ---- ---- ---- ---- 495.30 -5.40 500.70 1695 ---- ---- ---- ---- 491.10 -5.40 496.50 1700 ---- ---- ---- ---- 486.90 -5.50 492.40 1705 ---- ---- ---- ---- 482.80 -5.40 488.20 1710 ---- ---- ---- ---- 478.70 -5.30 484.00 1715 ---- ---- ---- ---- 474.60 -5.30 479.90 1720 ---- ---- ---- ---- 470.50 -5.30 475.80 1725 ---- ---- ---- ---- 466.40 -5.30 471.70 1730 ---- ---- ---- ---- 462.30 -5.30 467.60 1735 ---- ---- ---- ---- 458.30 -5.20 463.50 1740 ---- ---- ---- ---- 454.30 -5.20 459.50 1745 ---- ---- ---- ---- 450.20 -5.30 455.50 1750 ---- ---- ---- ---- 446.30 -5.10 451.40 1755 ---- ---- ---- ---- 442.30 -5.10 447.40 1760 ---- ---- ---- ---- 438.30 -5.20 443.50 1765 ---- ---- ---- ---- 434.40 -5.10 439.50 1770 ---- ---- ---- ---- 430.40 -5.20 435.60 1775 ---- ---- ---- ---- 426.50 -5.10 431.60 1780 ---- ---- ---- ---- 422.60 -5.10 427.70 1785 ---- ---- ---- ---- 418.80 -5.00 423.80 1790 ---- ---- ---- ---- 414.90 -5.00 419.90 1795 ---- ---- ---- ---- 411.10 -5.00 416.10 1800 ---- ---- ---- ---- 407.20 -5.00 412.20 1805 ---- ---- ---- ---- 403.40 -5.00 408.40 1810 ---- ---- ---- ---- 399.60 -5.00 404.60 1815 ---- ---- ---- ---- 395.90 -4.90 400.80 1820 ---- ---- ---- ---- 392.10 -4.90 397.00 1825 ---- ---- ---- ---- 388.40 -4.80 393.20 1830 ---- ---- ---- ---- 384.60 -4.90 389.50 1835 ---- ---- ---- ---- 380.90 -4.90 385.80 1840 ---- ---- ---- ---- 377.20 -4.80 382.00 1845 ---- ---- ---- ---- 373.60 -4.80 378.40 1850 ---- ---- ---- ---- 369.90 -4.80 374.70 1855 ---- ---- ---- ---- 366.30 -4.70 371.00 1860 ---- ---- ---- ---- 362.60 -4.80 367.40 1865 ---- ---- ---- ---- 359.00 -4.70 363.70 1870 ---- ---- ---- ---- 355.40 -4.70 360.10 1875 ---- ---- ---- ---- 351.90 -4.60 356.50 1880 ---- ---- ---- ---- 348.30 -4.70 353.00 1885 ---- ---- ---- ---- 344.80 -4.60 349.40 1890 ---- ---- ---- ---- 341.30 -4.60 345.90 1895 ---- ---- ---- ---- 337.80 -4.60 342.40 1900 ---- ---- ---- ---- 334.30 -4.60 338.90 1905 ---- ---- ---- ---- 330.80 -4.60 335.40 1910 ---- ---- ---- ---- 327.40 -4.50 331.90 1915 ---- ---- ---- ---- 324.00 -4.50 328.50 1920 ---- ---- ---- ---- 320.60 -4.50 325.10 1925 ---- ---- ---- ---- 317.20 -4.50 321.70 1930 ---- ---- ---- ---- 313.90 -4.40 318.30 1935 ---- ---- ---- ---- 310.60 -4.40 315.00 1940 ---- ---- ---- ---- 307.30 -4.40 311.70 1945 ---- ---- ---- ---- 304.00 -4.40 308.40 1950 ---- ---- ---- ---- 300.80 -4.40 305.20 1955 ---- ---- ---- ---- 297.60 -4.30 301.90 1960 ---- ---- ---- ---- 294.40 -4.30 298.70 1965 ---- ---- ---- ---- 291.30 -4.30 295.60 1970 ---- ---- ---- ---- 288.20 -4.30 292.50 1975 ---- ---- ---- ---- 285.10 -4.30 289.40 1980 ---- ---- ---- ---- 282.10 -4.20 286.30 1985 ---- ---- ---- ---- 279.10 -4.20 283.30 1990 ---- ---- ---- ---- 276.10 -4.20 280.30 1995 ---- ---- ---- ---- 273.10 -4.20 277.30 2000 ---- ---- ---- ---- 270.20 -4.20 274.40 2005 ---- ---- ---- ---- 267.40 -4.10 271.50 2010 ---- ---- ---- ---- 264.50 -4.10 268.60 2015 ---- ---- ---- ---- 261.70 -4.10 265.80 2020 ---- ---- ---- ---- 259.00 -4.00 263.00 2025 ---- ---- ---- ---- 256.20 -4.10 260.30 2030 ---- ---- ---- ---- 253.50 -4.00 257.50 2035 ---- ---- ---- ---- 250.90 -4.00 254.90 2040 ---- ---- ---- ---- 248.30 -3.90 252.20 2045 ---- ---- ---- ---- 245.70 -3.90 249.60 2050 ---- ---- ---- ---- 243.10 -3.90 247.00 2055 ---- ---- ---- ---- 240.60 -3.90 244.50 2060 ---- ---- ---- ---- 238.10 -3.90 242.00 2065 ---- ---- ---- ---- 235.70 -3.80 239.50 2070 ---- ---- ---- ---- 233.20 -3.90 237.10 2075 ---- ---- ---- ---- 230.80 -3.80 234.60 2080 ---- ---- ---- ---- 228.50 -3.80 232.30 2085 ---- ---- ---- ---- 226.10 -3.80 229.90 2090 ---- ---- ---- ---- 223.90 -3.70 227.60 2095 ---- ---- ---- ---- 221.60 -3.70 225.30 2100 ---- ---- ---- ---- 219.30 -3.70 223.00 2105 ---- ---- ---- ---- 217.10 -3.70 220.80 2110 ---- ---- ---- ---- 215.00 -3.60 218.60 2115 ---- ---- ---- ---- 212.80 -3.60 216.40 2120 ---- ---- ---- ---- 210.70 -3.60 214.30 2125 ---- ---- ---- ---- 208.60 -3.60 212.20 2130 ---- ---- ---- ---- 206.60 -3.60 210.20 2135 ---- ---- ---- ---- 204.60 -3.50 208.10 2140 ---- ---- ---- ---- 202.60 -3.50 206.10 2145 ---- ---- ---- ---- 200.70 -3.50 204.20 2150 ---- ---- ---- ---- 198.80 -3.40 202.20 2155 ---- ---- ---- ---- 196.90 -3.40 200.30 2160 ---- ---- ---- ---- 195.00 -3.40 198.40 2165 ---- ---- ---- ---- 193.20 -3.40 196.60 2170 ---- ---- ---- ---- 191.40 -3.40 194.80 2175 ---- ---- ---- ---- 189.70 -3.30 193.00 2180 ---- ---- ---- ---- 188.00 -3.30 191.30 2185 ---- ---- ---- ---- 186.30 -3.30 189.60 2190 ---- ---- ---- ---- 184.60 -3.30 187.90 2195 ---- ---- ---- ---- 183.00 -3.30 186.30 2200 ---- ---- ---- ---- 181.40 -3.20 184.60 2205 ---- ---- ---- ---- 179.80 -3.30 183.10 2210 ---- ---- ---- ---- 178.30 -3.20 181.50 2215 ---- ---- ---- ---- 176.80 -3.20 180.00 2220 ---- ---- ---- ---- 175.30 -3.20 178.50 2225 ---- ---- ---- ---- 173.80 -3.20 177.00 2230 ---- ---- ---- ---- 172.40 -3.10 175.50 2235 ---- ---- ---- ---- 171.00 -3.10 174.10 2240 ---- ---- ---- ---- 169.60 -3.10 172.70 2245 ---- ---- ---- ---- 168.20 -3.10 171.30 2250 ---- ---- ---- ---- 166.90 -3.10 170.00 2255 ---- ---- ---- ---- 165.60 -3.00 168.60 2260 ---- ---- ---- ---- 164.30 -3.00 167.30 2265 ---- ---- ---- ---- 163.00 -3.00 166.00 2270 ---- ---- ---- ---- 161.80 -3.00 164.80 2275 ---- ---- ---- ---- 160.60 -2.90 163.50 2280 ---- ---- ---- ---- 159.40 -2.90 162.30 2285 ---- ---- ---- ---- 158.20 -2.90 161.10 2290 ---- ---- ---- ---- 157.00 -2.90 159.90 2295 ---- ---- ---- ---- 155.90 -2.90 158.80 2300 ---- ---- ---- ---- 154.70 -2.90 157.60 2305 ---- ---- ---- ---- 153.60 -2.90 156.50 2310 ---- ---- ---- ---- 152.50 -2.90 155.40 2315 ---- ---- ---- ---- 151.40 -2.90 154.30 2320 ---- ---- ---- ---- 150.40 -2.80 153.20 2325 ---- ---- ---- ---- 149.30 -2.80 152.10 2330 ---- ---- ---- ---- 148.30 -2.80 151.10 2335 ---- ---- ---- ---- 147.30 -2.80 150.10 2340 ---- ---- ---- ---- 146.30 -2.80 149.10 2345 ---- ---- ---- ---- 145.30 -2.80 148.10 2350 ---- ---- ---- ---- 144.30 -2.80 147.10 2355 ---- ---- ---- ---- 143.40 -2.70 146.10 2360 ---- ---- ---- ---- 142.40 -2.70 145.10 2365 ---- ---- ---- ---- 141.50 -2.70 144.20 2370 ---- ---- ---- ---- 140.60 -2.70 143.30 2375 ---- ---- ---- ---- 139.70 -2.60 142.30 2380 ---- ---- ---- ---- 138.80 -2.60 141.40 2385 ---- ---- ---- ---- 137.90 -2.60 140.50 2390 ---- ---- ---- ---- 137.00 -2.70 139.70 2395 ---- ---- ---- ---- 136.20 -2.60 138.80 2400 ---- ---- ---- ---- 135.30 -2.60 137.90 2405 ---- ---- ---- ---- 134.50 -2.60 137.10 2410 ---- ---- ---- ---- 133.70 -2.50 136.20 2415 ---- ---- ---- ---- 132.80 -2.60 135.40 2420 ---- ---- ---- ---- 132.00 -2.60 134.60 2425 ---- ---- ---- ---- 131.20 -2.60 133.80 2430 ---- ---- ---- ---- 130.40 -2.60 133.00 2435 ---- ---- ---- ---- 129.70 -2.50 132.20 2440 ---- ---- ---- ---- 128.90 -2.50 131.40 2445 ---- ---- ---- ---- 128.10 -2.50 130.60 2450 ---- ---- ---- ---- 127.40 -2.40 129.80 2455 ---- ---- ---- ---- 126.70 -2.40 129.10 2460 ---- ---- ---- ---- 125.90 -2.50 128.40 2465 ---- ---- ---- ---- 125.20 -2.40 127.60 2470 ---- ---- ---- ---- 124.50 -2.40 126.90 2475 ---- ---- ---- ---- 123.80 -2.40 126.20 2480 ---- ---- ---- ---- 123.10 -2.40 125.50 2490 ---- ---- ---- ---- 121.70 -2.40 124.10 2500 ---- ---- ---- ---- 120.40 -2.30 122.70 2510 ---- ---- ---- ---- 119.10 -2.30 121.40 2520 ---- ---- ---- ---- 117.80 -2.30 120.10 2525 ---- ---- ---- ---- 117.20 -2.30 119.50 2530 ---- ---- ---- ---- 116.60 -2.30 118.90 2540 ---- ---- ---- ---- 115.40 -2.20 117.60 2550 ---- ---- ---- ---- 114.20 -2.20 116.40 2560 ---- ---- ---- ---- 113.10 -2.20 115.30 2570 ---- ---- ---- ---- 111.90 -2.20 114.10 2575 ---- ---- ---- ---- 111.40 -2.20 113.60 2600 ---- ---- ---- ---- 108.70 -2.20 110.90 2625 ---- ---- ---- ---- 106.30 -2.00 108.30 2650 ---- ---- ---- ---- 103.90 -2.10 106.00 2675 ---- ---- ---- ---- 101.70 -2.00 103.70 2700 ---- ---- ---- ---- 99.60 -2.00 101.60 2725 ---- ---- ---- ---- 97.70 -1.90 99.60 2750 ---- ---- ---- ---- 95.80 -1.90 97.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 840.60 -6.70 847.30 1375 ---- ---- ---- ---- 815.60 -6.70 822.30 1400 ---- ---- ---- ---- 790.60 -6.70 797.30 1425 ---- ---- ---- ---- 765.60 -6.70 772.30 1450 ---- ---- ---- ---- 740.60 -6.70 747.30 1475 ---- ---- ---- ---- 716.10 -6.50 722.60 1500 ---- ---- ---- ---- 692.00 -6.30 698.30 1525 ---- ---- ---- ---- 668.40 -6.20 674.60 1530 ---- ---- ---- ---- 663.80 -6.10 669.90 1540 ---- ---- ---- ---- 654.50 -6.00 660.50 1550 ---- ---- ---- ---- 645.30 -6.00 651.30 1560 ---- ---- ---- ---- 636.10 -6.00 642.10 1570 ---- ---- ---- ---- 627.10 -5.80 632.90 1575 ---- ---- ---- ---- 622.50 -5.90 628.40 1580 ---- ---- ---- ---- 618.00 -5.90 623.90 1590 ---- ---- ---- ---- 609.10 -5.80 614.90 1600 ---- ---- ---- ---- 600.20 -5.70 605.90 1610 ---- ---- ---- ---- 591.40 -5.70 597.10 1620 ---- ---- ---- ---- 582.70 -5.60 588.30 1625 ---- ---- ---- ---- 578.30 -5.60 583.90 1630 ---- ---- ---- ---- 574.00 -5.60 579.60 1635 ---- ---- ---- ---- 569.70 -5.50 575.20 1640 ---- ---- ---- ---- 565.40 -5.50 570.90 1645 ---- ---- ---- ---- 561.10 -5.50 566.60 1650 ---- ---- ---- ---- 556.90 -5.40 562.30 1655 ---- ---- ---- ---- 552.60 -5.40 558.00 1660 ---- ---- ---- ---- 548.40 -5.40 553.80 1665 ---- ---- ---- ---- 544.20 -5.40 549.60 1670 ---- ---- ---- ---- 540.00 -5.30 545.30 1675 ---- ---- ---- ---- 535.80 -5.30 541.10 1680 ---- ---- ---- ---- 531.60 -5.30 536.90 1685 ---- ---- ---- ---- 527.50 -5.30 532.80 1690 ---- ---- ---- ---- 523.30 -5.30 528.60 1695 ---- ---- ---- ---- 519.20 -5.30 524.50 1700 ---- ---- ---- ---- 515.10 -5.20 520.30 1705 ---- ---- ---- ---- 511.00 -5.20 516.20 1710 ---- ---- ---- ---- 506.90 -5.20 512.10 1715 ---- ---- ---- ---- 502.90 -5.10 508.00 1720 ---- ---- ---- ---- 498.80 -5.20 504.00 1725 ---- ---- ---- ---- 494.80 -5.10 499.90 1730 ---- ---- ---- ---- 490.80 -5.10 495.90 1735 ---- ---- ---- ---- 486.80 -5.10 491.90 1740 ---- ---- ---- ---- 482.80 -5.10 487.90 1745 ---- ---- ---- ---- 478.90 -5.00 483.90 1750 ---- ---- ---- ---- 474.90 -5.00 479.90 1755 ---- ---- ---- ---- 471.00 -5.00 476.00 1760 ---- ---- ---- ---- 467.10 -5.00 472.10 1765 ---- ---- ---- ---- 463.20 -4.90 468.10 1770 ---- ---- ---- ---- 459.30 -4.90 464.20 1775 ---- ---- ---- ---- 455.40 -4.90 460.30 1780 ---- ---- ---- ---- 451.60 -4.90 456.50 1785 ---- ---- ---- ---- 447.70 -4.90 452.60 1790 ---- ---- ---- ---- 443.90 -4.90 448.80 1795 ---- ---- ---- ---- 440.10 -4.80 444.90 1800 ---- ---- ---- ---- 436.30 -4.80 441.10 1805 ---- ---- ---- ---- 432.60 -4.70 437.30 1810 ---- ---- ---- ---- 428.80 -4.80 433.60 1815 ---- ---- ---- ---- 425.10 -4.70 429.80 1820 ---- ---- ---- ---- 421.30 -4.80 426.10 1825 ---- ---- ---- ---- 417.60 -4.70 422.30 1830 ---- ---- ---- ---- 413.90 -4.70 418.60 1835 ---- ---- ---- ---- 410.20 -4.70 414.90 1840 ---- ---- ---- ---- 406.60 -4.60 411.20 1845 ---- ---- ---- ---- 402.90 -4.70 407.60 1850 ---- ---- ---- ---- 399.30 -4.60 403.90 1855 ---- ---- ---- ---- 395.70 -4.60 400.30 1860 ---- ---- ---- ---- 392.10 -4.60 396.70 1865 ---- ---- ---- ---- 388.50 -4.60 393.10 1870 ---- ---- ---- ---- 384.90 -4.60 389.50 1875 ---- ---- ---- ---- 381.40 -4.50 385.90 1880 ---- ---- ---- ---- 377.90 -4.40 382.30 1885 ---- ---- ---- ---- 374.30 -4.50 378.80 1890 ---- ---- ---- ---- 370.80 -4.50 375.30 1895 ---- ---- ---- ---- 367.30 -4.50 371.80 1900 ---- ---- ---- ---- 363.90 -4.40 368.30 1905 ---- ---- ---- ---- 360.40 -4.40 364.80 1910 ---- ---- ---- ---- 357.00 -4.40 361.40 1915 ---- ---- ---- ---- 353.60 -4.30 357.90 1920 ---- ---- ---- ---- 350.20 -4.30 354.50 1925 ---- ---- ---- ---- 346.80 -4.30 351.10 1930 ---- ---- ---- ---- 343.40 -4.30 347.70 1935 ---- ---- ---- ---- 340.10 -4.20 344.30 1940 ---- ---- ---- ---- 336.70 -4.30 341.00 1945 ---- ---- ---- ---- 333.40 -4.30 337.70 1950 ---- ---- ---- ---- 330.20 -4.20 334.40 1955 ---- ---- ---- ---- 326.90 -4.20 331.10 1960 ---- ---- ---- ---- 323.70 -4.20 327.90 1965 ---- ---- ---- ---- 320.50 -4.20 324.70 1970 ---- ---- ---- ---- 317.30 -4.20 321.50 1975 ---- ---- ---- ---- 314.20 -4.10 318.30 1980 ---- ---- ---- ---- 311.10 -4.10 315.20 1985 ---- ---- ---- ---- 308.00 -4.10 312.10 1990 ---- ---- ---- ---- 304.90 -4.10 309.00 1995 ---- ---- ---- ---- 301.90 -4.00 305.90 2000 ---- ---- ---- ---- 298.90 -4.00 302.90 2005 ---- ---- ---- ---- 295.90 -4.10 300.00 2010 ---- ---- ---- ---- 293.00 -4.00 297.00 2015 ---- ---- ---- ---- 290.10 -4.00 294.10 2020 ---- ---- ---- ---- 287.30 -3.90 291.20 2025 ---- ---- ---- ---- 284.50 -3.90 288.40 2030 ---- ---- ---- ---- 281.70 -3.90 285.60 2035 ---- ---- ---- ---- 278.90 -3.90 282.80 2040 ---- ---- ---- ---- 276.20 -3.90 280.10 2045 ---- ---- ---- ---- 273.50 -3.90 277.40 2050 ---- ---- ---- ---- 270.90 -3.80 274.70 2055 ---- ---- ---- ---- 268.30 -3.80 272.10 2060 ---- ---- ---- ---- 265.70 -3.80 269.50 2065 ---- ---- ---- ---- 263.10 -3.80 266.90 2070 ---- ---- ---- ---- 260.60 -3.80 264.40 2075 ---- ---- ---- ---- 258.20 -3.70 261.90 2080 ---- ---- ---- ---- 255.70 -3.70 259.40 2085 ---- ---- ---- ---- 253.30 -3.70 257.00 2090 ---- ---- ---- ---- 250.90 -3.70 254.60 2095 ---- ---- ---- ---- 248.60 -3.60 252.20 2100 ---- ---- ---- ---- 246.30 -3.60 249.90 2105 ---- ---- ---- ---- 244.00 -3.60 247.60 2110 ---- ---- ---- ---- 241.70 -3.60 245.30 2115 ---- ---- ---- ---- 239.50 -3.60 243.10 2120 ---- ---- ---- ---- 237.30 -3.50 240.80 2125 ---- ---- ---- ---- 235.10 -3.60 238.70 2130 ---- ---- ---- ---- 233.00 -3.50 236.50 2135 ---- ---- ---- ---- 230.90 -3.50 234.40 2140 ---- ---- ---- ---- 228.80 -3.50 232.30 2145 ---- ---- ---- ---- 226.80 -3.40 230.20 2150 ---- ---- ---- ---- 224.80 -3.40 228.20 2155 ---- ---- ---- ---- 222.80 -3.40 226.20 2160 ---- ---- ---- ---- 220.90 -3.40 224.30 2165 ---- ---- ---- ---- 219.00 -3.30 222.30 2170 ---- ---- ---- ---- 217.10 -3.30 220.40 2175 ---- ---- ---- ---- 215.20 -3.40 218.60 2180 ---- ---- ---- ---- 213.40 -3.30 216.70 2185 ---- ---- ---- ---- 211.60 -3.30 214.90 2190 ---- ---- ---- ---- 209.90 -3.30 213.20 2195 ---- ---- ---- ---- 208.20 -3.20 211.40 2200 ---- ---- ---- ---- 206.50 -3.20 209.70 2205 ---- ---- ---- ---- 204.80 -3.20 208.00 2210 ---- ---- ---- ---- 203.20 -3.20 206.40 2215 ---- ---- ---- ---- 201.60 -3.20 204.80 2220 ---- ---- ---- ---- 200.00 -3.20 203.20 2225 ---- ---- ---- ---- 198.50 -3.10 201.60 2230 ---- ---- ---- ---- 197.00 -3.10 200.10 2235 ---- ---- ---- ---- 195.50 -3.10 198.60 2240 ---- ---- ---- ---- 194.00 -3.10 197.10 2245 ---- ---- ---- ---- 192.60 -3.10 195.70 2250 ---- ---- ---- ---- 191.20 -3.10 194.30 2255 ---- ---- ---- ---- 189.80 -3.10 192.90 2260 ---- ---- ---- ---- 188.50 -3.00 191.50 2265 ---- ---- ---- ---- 187.20 -3.00 190.20 2270 ---- ---- ---- ---- 185.90 -3.00 188.90 2275 ---- ---- ---- ---- 184.60 -3.00 187.60 2280 ---- ---- ---- ---- 183.30 -3.00 186.30 2285 ---- ---- ---- ---- 182.10 -2.90 185.00 2290 ---- ---- ---- ---- 180.90 -2.90 183.80 2295 ---- ---- ---- ---- 179.70 -2.90 182.60 2300 ---- ---- ---- ---- 178.50 -2.90 181.40 2305 ---- ---- ---- ---- 177.30 -2.90 180.20 2310 ---- ---- ---- ---- 176.20 -2.90 179.10 2315 ---- ---- ---- ---- 175.10 -2.80 177.90 2320 ---- ---- ---- ---- 174.00 -2.80 176.80 2325 ---- ---- ---- ---- 172.90 -2.80 175.70 2330 ---- ---- ---- ---- 171.80 -2.80 174.60 2335 ---- ---- ---- ---- 170.80 -2.80 173.60 2340 ---- ---- ---- ---- 169.80 -2.70 172.50 2345 ---- ---- ---- ---- 168.70 -2.80 171.50 2350 ---- ---- ---- ---- 167.70 -2.80 170.50 2355 ---- ---- ---- ---- 166.70 -2.80 169.50 2360 ---- ---- ---- ---- 165.80 -2.70 168.50 2365 ---- ---- ---- ---- 164.80 -2.70 167.50 2370 ---- ---- ---- ---- 163.90 -2.70 166.60 2375 ---- ---- ---- ---- 162.90 -2.70 165.60 2380 ---- ---- ---- ---- 162.00 -2.70 164.70 2385 ---- ---- ---- ---- 161.10 -2.70 163.80 2390 ---- ---- ---- ---- 160.20 -2.70 162.90 2395 ---- ---- ---- ---- 159.40 -2.60 162.00 2400 ---- ---- ---- ---- 158.50 -2.60 161.10 2405 ---- ---- ---- ---- 157.60 -2.60 160.20 2410 ---- ---- ---- ---- 156.80 -2.60 159.40 2415 ---- ---- ---- ---- 155.90 -2.60 158.50 2420 ---- ---- ---- ---- 155.10 -2.60 157.70 2425 ---- ---- ---- ---- 154.30 -2.60 156.90 2430 ---- ---- ---- ---- 153.50 -2.50 156.00 2435 ---- ---- ---- ---- 152.70 -2.50 155.20 2440 ---- ---- ---- ---- 151.90 -2.50 154.40 2445 ---- ---- ---- ---- 151.10 -2.50 153.60 2450 ---- ---- ---- ---- 150.40 -2.50 152.90 2455 ---- ---- ---- ---- 149.60 -2.50 152.10 2460 ---- ---- ---- ---- 148.90 -2.40 151.30 2465 ---- ---- ---- ---- 148.10 -2.50 150.60 2470 ---- ---- ---- ---- 147.40 -2.40 149.80 2475 ---- ---- ---- ---- 146.70 -2.40 149.10 2480 ---- ---- ---- ---- 146.00 -2.40 148.40 2485 ---- ---- ---- ---- 145.30 -2.40 147.70 2490 ---- ---- ---- ---- 144.60 -2.40 147.00 2495 ---- ---- ---- ---- 143.90 -2.40 146.30 2500 ---- ---- ---- ---- 143.20 -2.40 145.60 2510 ---- ---- ---- ---- 141.90 -2.30 144.20 2520 ---- ---- ---- ---- 140.60 -2.30 142.90 2525 ---- ---- ---- ---- 139.90 -2.40 142.30 2530 ---- ---- ---- ---- 139.30 -2.30 141.60 2540 ---- ---- ---- ---- 138.10 -2.30 140.40 2550 ---- ---- ---- ---- 136.90 -2.20 139.10 2560 ---- ---- ---- ---- 135.70 -2.20 137.90 2570 ---- ---- ---- ---- 134.50 -2.30 136.80 2575 ---- ---- ---- ---- 134.00 -2.20 136.20 2580 ---- ---- ---- ---- 133.40 -2.20 135.60 2590 ---- ---- ---- ---- 132.30 -2.20 134.50 2600 ---- ---- ---- ---- 131.20 -2.20 133.40 2625 ---- ---- ---- ---- 128.70 -2.10 130.80 2650 ---- ---- ---- ---- 126.30 -2.10 128.40 2675 ---- ---- ---- ---- 124.00 -2.10 126.10 2700 ---- ---- ---- ---- 121.90 -2.00 123.90 2725 ---- ---- ---- ---- 119.80 -2.10 121.90 2750 ---- ---- ---- ---- 118.00 -1.90 119.90 2775 ---- ---- ---- ---- 116.20 -1.90 118.10 2800 ---- ---- ---- ---- 114.50 -1.90 116.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 855.30 -6.70 862.00 1375 ---- ---- ---- ---- 830.30 -6.70 837.00 1400 ---- ---- ---- ---- 805.30 -6.70 812.00 1425 ---- ---- ---- ---- 780.30 -6.70 787.00 1450 ---- ---- ---- ---- 755.80 -6.50 762.30 1475 ---- ---- ---- ---- 731.70 -6.30 738.00 1500 ---- ---- ---- ---- 708.10 -6.10 714.20 1525 ---- ---- ---- ---- 684.90 -6.00 690.90 1550 ---- ---- ---- ---- 662.20 -5.80 668.00 1560 ---- ---- ---- ---- 653.20 -5.70 658.90 1570 ---- ---- ---- ---- 644.30 -5.70 650.00 1575 ---- ---- ---- ---- 639.90 -5.60 645.50 1580 ---- ---- ---- ---- 635.50 -5.60 641.10 1590 ---- ---- ---- ---- 626.70 -5.50 632.20 1600 ---- ---- ---- ---- 618.00 -5.50 623.50 1610 ---- ---- ---- ---- 609.30 -5.50 614.80 1620 ---- ---- ---- ---- 600.70 -5.40 606.10 1625 ---- ---- ---- ---- 596.50 -5.30 601.80 1630 ---- ---- ---- ---- 592.20 -5.30 597.50 1640 ---- ---- ---- ---- 583.70 -5.30 589.00 1650 ---- ---- ---- ---- 575.30 -5.30 580.60 1655 ---- ---- ---- ---- 571.20 -5.20 576.40 1660 ---- ---- ---- ---- 567.00 -5.20 572.20 1665 ---- ---- ---- ---- 562.90 -5.10 568.00 1670 ---- ---- ---- ---- 558.70 -5.20 563.90 1675 ---- ---- ---- ---- 554.60 -5.10 559.70 1680 ---- ---- ---- ---- 550.50 -5.10 555.60 1685 ---- ---- ---- ---- 546.40 -5.10 551.50 1690 ---- ---- ---- ---- 542.40 -5.00 547.40 1695 ---- ---- ---- ---- 538.30 -5.00 543.30 1700 ---- ---- ---- ---- 534.30 -5.00 539.30 1705 ---- ---- ---- ---- 530.20 -5.00 535.20 1710 ---- ---- ---- ---- 526.20 -5.00 531.20 1715 ---- ---- ---- ---- 522.20 -5.00 527.20 1720 ---- ---- ---- ---- 518.30 -4.90 523.20 1725 ---- ---- ---- ---- 514.30 -4.90 519.20 1730 ---- ---- ---- ---- 510.40 -4.80 515.20 1735 ---- ---- ---- ---- 506.40 -4.90 511.30 1740 ---- ---- ---- ---- 502.50 -4.80 507.30 1745 ---- ---- ---- ---- 498.60 -4.80 503.40 1750 ---- ---- ---- ---- 494.70 -4.80 499.50 1755 ---- ---- ---- ---- 490.80 -4.80 495.60 1760 ---- ---- ---- ---- 487.00 -4.70 491.70 1765 ---- ---- ---- ---- 483.10 -4.80 487.90 1770 ---- ---- ---- ---- 479.30 -4.70 484.00 1775 ---- ---- ---- ---- 475.50 -4.70 480.20 1780 ---- ---- ---- ---- 471.70 -4.70 476.40 1785 ---- ---- ---- ---- 467.90 -4.70 472.60 1790 ---- ---- ---- ---- 464.10 -4.70 468.80 1795 ---- ---- ---- ---- 460.40 -4.60 465.00 1800 ---- ---- ---- ---- 456.70 -4.60 461.30 1805 ---- ---- ---- ---- 452.90 -4.60 457.50 1810 ---- ---- ---- ---- 449.20 -4.60 453.80 1815 ---- ---- ---- ---- 445.50 -4.60 450.10 1820 ---- ---- ---- ---- 441.90 -4.50 446.40 1825 ---- ---- ---- ---- 438.20 -4.50 442.70 1830 ---- ---- ---- ---- 434.50 -4.50 439.00 1835 ---- ---- ---- ---- 430.90 -4.50 435.40 1840 ---- ---- ---- ---- 427.30 -4.40 431.70 1845 ---- ---- ---- ---- 423.70 -4.40 428.10 1850 ---- ---- ---- ---- 420.10 -4.40 424.50 1855 ---- ---- ---- ---- 416.50 -4.40 420.90 1860 ---- ---- ---- ---- 413.00 -4.30 417.30 1865 ---- ---- ---- ---- 409.40 -4.40 413.80 1870 ---- ---- ---- ---- 405.90 -4.30 410.20 1875 ---- ---- ---- ---- 402.40 -4.30 406.70 1880 ---- ---- ---- ---- 398.90 -4.30 403.20 1885 ---- ---- ---- ---- 395.40 -4.30 399.70 1890 ---- ---- ---- ---- 391.90 -4.30 396.20 1895 ---- ---- ---- ---- 388.50 -4.20 392.70 1900 ---- ---- ---- ---- 385.00 -4.30 389.30 1905 ---- ---- ---- ---- 381.60 -4.20 385.80 1910 ---- ---- ---- ---- 378.20 -4.20 382.40 1915 ---- ---- ---- ---- 374.80 -4.20 379.00 1920 ---- ---- ---- ---- 371.40 -4.20 375.60 1925 ---- ---- ---- ---- 368.10 -4.10 372.20 1930 ---- ---- ---- ---- 364.70 -4.10 368.80 1935 ---- ---- ---- ---- 361.40 -4.10 365.50 1940 ---- ---- ---- ---- 358.10 -4.10 362.20 1945 ---- ---- ---- ---- 354.80 -4.10 358.90 1950 ---- ---- ---- ---- 351.50 -4.10 355.60 1955 ---- ---- ---- ---- 348.30 -4.00 352.30 1960 ---- ---- ---- ---- 345.00 -4.00 349.00 1965 ---- ---- ---- ---- 341.80 -4.00 345.80 1970 ---- ---- ---- ---- 338.60 -4.00 342.60 1975 ---- ---- ---- ---- 335.50 -3.90 339.40 1980 ---- ---- ---- ---- 332.30 -4.00 336.30 1985 ---- ---- ---- ---- 329.20 -4.00 333.20 1990 ---- ---- ---- ---- 326.20 -3.90 330.10 1995 ---- ---- ---- ---- 323.10 -3.90 327.00 2000 ---- ---- ---- ---- 320.10 -3.90 324.00 2005 ---- ---- ---- ---- 317.10 -3.90 321.00 2010 ---- ---- ---- ---- 314.20 -3.80 318.00 2015 ---- ---- ---- ---- 311.20 -3.90 315.10 2020 ---- ---- ---- ---- 308.30 -3.90 312.20 2025 ---- ---- ---- ---- 305.50 -3.80 309.30 2030 ---- ---- ---- ---- 302.70 -3.70 306.40 2035 ---- ---- ---- ---- 299.90 -3.70 303.60 2040 ---- ---- ---- ---- 297.10 -3.80 300.90 2045 ---- ---- ---- ---- 294.40 -3.70 298.10 2050 ---- ---- ---- ---- 291.70 -3.70 295.40 2055 ---- ---- ---- ---- 289.10 -3.60 292.70 2060 ---- ---- ---- ---- 286.50 -3.60 290.10 2065 ---- ---- ---- ---- 283.90 -3.60 287.50 2070 ---- ---- ---- ---- 281.30 -3.60 284.90 2075 ---- ---- ---- ---- 278.80 -3.60 282.40 2080 ---- ---- ---- ---- 276.30 -3.60 279.90 2085 ---- ---- ---- ---- 273.90 -3.60 277.50 2090 ---- ---- ---- ---- 271.50 -3.50 275.00 2095 ---- ---- ---- ---- 269.10 -3.50 272.60 2100 ---- ---- ---- ---- 266.80 -3.50 270.30 2105 ---- ---- ---- ---- 264.50 -3.50 268.00 2110 ---- ---- ---- ---- 262.20 -3.40 265.60 2115 ---- ---- ---- ---- 259.90 -3.50 263.40 2120 ---- ---- ---- ---- 257.70 -3.40 261.10 2125 ---- ---- ---- ---- 255.50 -3.40 258.90 2130 ---- ---- ---- ---- 253.30 -3.40 256.70 2135 ---- ---- ---- ---- 251.20 -3.40 254.60 2140 ---- ---- ---- ---- 249.10 -3.40 252.50 2145 ---- ---- ---- ---- 247.00 -3.40 250.40 2150 ---- ---- ---- ---- 245.00 -3.30 248.30 2155 ---- ---- ---- ---- 243.00 -3.30 246.30 2160 ---- ---- ---- ---- 241.00 -3.30 244.30 2165 ---- ---- ---- ---- 239.00 -3.30 242.30 2170 ---- ---- ---- ---- 237.10 -3.30 240.40 2175 ---- ---- ---- ---- 235.20 -3.30 238.50 2180 ---- ---- ---- ---- 233.40 -3.20 236.60 2185 ---- ---- ---- ---- 231.60 -3.20 234.80 2190 ---- ---- ---- ---- 229.80 -3.20 233.00 2195 ---- ---- ---- ---- 228.00 -3.20 231.20 2200 ---- ---- ---- ---- 226.30 -3.10 229.40 2205 ---- ---- ---- ---- 224.60 -3.10 227.70 2210 ---- ---- ---- ---- 222.90 -3.20 226.10 2215 ---- ---- ---- ---- 221.30 -3.10 224.40 2220 ---- ---- ---- ---- 219.70 -3.10 222.80 2225 ---- ---- ---- ---- 218.10 -3.10 221.20 2230 ---- ---- ---- ---- 216.60 -3.00 219.60 2235 ---- ---- ---- ---- 215.10 -3.00 218.10 2240 ---- ---- ---- ---- 213.60 -3.00 216.60 2245 ---- ---- ---- ---- 212.10 -3.10 215.20 2250 ---- ---- ---- ---- 210.70 -3.00 213.70 2255 ---- ---- ---- ---- 209.30 -3.00 212.30 2260 ---- ---- ---- ---- 207.90 -3.00 210.90 2265 ---- ---- ---- ---- 206.60 -2.90 209.50 2270 ---- ---- ---- ---- 205.30 -2.90 208.20 2275 ---- ---- ---- ---- 204.00 -2.90 206.90 2280 ---- ---- ---- ---- 202.70 -2.90 205.60 2285 ---- ---- ---- ---- 201.40 -2.90 204.30 2290 ---- ---- ---- ---- 200.20 -2.90 203.10 2295 ---- ---- ---- ---- 199.00 -2.90 201.90 2300 ---- ---- ---- ---- 197.80 -2.90 200.70 2305 ---- ---- ---- ---- 196.60 -2.90 199.50 2310 ---- ---- ---- ---- 195.50 -2.80 198.30 2315 ---- ---- ---- ---- 194.40 -2.80 197.20 2320 ---- ---- ---- ---- 193.30 -2.80 196.10 2325 ---- ---- ---- ---- 192.20 -2.80 195.00 2330 ---- ---- ---- ---- 191.10 -2.80 193.90 2335 ---- ---- ---- ---- 190.10 -2.70 192.80 2340 ---- ---- ---- ---- 189.00 -2.80 191.80 2345 ---- ---- ---- ---- 188.00 -2.70 190.70 2350 ---- ---- ---- ---- 187.00 -2.70 189.70 2355 ---- ---- ---- ---- 186.00 -2.70 188.70 2360 ---- ---- ---- ---- 185.00 -2.70 187.70 2365 ---- ---- ---- ---- 184.10 -2.70 186.80 2370 ---- ---- ---- ---- 183.10 -2.70 185.80 2375 ---- ---- ---- ---- 182.20 -2.70 184.90 2380 ---- ---- ---- ---- 181.30 -2.60 183.90 2385 ---- ---- ---- ---- 180.40 -2.60 183.00 2390 ---- ---- ---- ---- 179.50 -2.60 182.10 2395 ---- ---- ---- ---- 178.60 -2.60 181.20 2400 ---- ---- ---- ---- 177.80 -2.60 180.40 2405 ---- ---- ---- ---- 176.90 -2.60 179.50 2410 ---- ---- ---- ---- 176.10 -2.50 178.60 2415 ---- ---- ---- ---- 175.20 -2.60 177.80 2420 ---- ---- ---- ---- 174.40 -2.60 177.00 2425 ---- ---- ---- ---- 173.60 -2.50 176.10 2430 ---- ---- ---- ---- 172.80 -2.50 175.30 2435 ---- ---- ---- ---- 172.00 -2.50 174.50 2440 ---- ---- ---- ---- 171.20 -2.50 173.70 2445 ---- ---- ---- ---- 170.50 -2.50 173.00 2450 ---- ---- ---- ---- 169.70 -2.50 172.20 2455 ---- ---- ---- ---- 169.00 -2.40 171.40 2460 ---- ---- ---- ---- 168.20 -2.50 170.70 2465 ---- ---- ---- ---- 167.50 -2.40 169.90 2470 ---- ---- ---- ---- 166.80 -2.40 169.20 2475 ---- ---- ---- ---- 166.00 -2.50 168.50 2480 ---- ---- ---- ---- 165.30 -2.50 167.80 2485 ---- ---- ---- ---- 164.60 -2.40 167.00 2490 ---- ---- ---- ---- 163.90 -2.40 166.30 2495 ---- ---- ---- ---- 163.30 -2.40 165.70 2500 ---- ---- ---- ---- 162.60 -2.40 165.00 2505 ---- ---- ---- ---- 161.90 -2.40 164.30 2510 ---- ---- ---- ---- 161.30 -2.30 163.60 2515 ---- ---- ---- ---- 160.60 -2.40 163.00 2520 ---- ---- ---- ---- 160.00 -2.30 162.30 2525 ---- ---- ---- ---- 159.30 -2.40 161.70 2530 ---- ---- ---- ---- 158.70 -2.30 161.00 2540 ---- ---- ---- ---- 157.50 -2.30 159.80 2550 ---- ---- ---- ---- 156.30 -2.30 158.60 2560 ---- ---- ---- ---- 155.10 -2.30 157.40 2570 ---- ---- ---- ---- 154.00 -2.20 156.20 2575 ---- ---- ---- ---- 153.40 -2.30 155.70 2580 ---- ---- ---- ---- 152.90 -2.20 155.10 2590 ---- ---- ---- ---- 151.80 -2.20 154.00 2600 ---- ---- ---- ---- 150.70 -2.20 152.90 2610 ---- ---- ---- ---- 149.70 -2.20 151.90 2625 ---- ---- ---- ---- 148.20 -2.10 150.30 2650 ---- ---- ---- ---- 145.80 -2.10 147.90 2675 ---- ---- ---- ---- 143.50 -2.10 145.60 2700 ---- ---- ---- ---- 141.40 -2.10 143.50 2725 ---- ---- ---- ---- 139.40 -2.10 141.50 2750 ---- ---- ---- ---- 137.60 -2.00 139.60 2775 ---- ---- ---- ---- 135.80 -2.00 137.80 2800 ---- ---- ---- ---- 134.20 -1.90 136.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 852.80 -6.70 859.50 1400 ---- ---- ---- ---- 827.80 -6.70 834.50 1425 ---- ---- ---- ---- 803.00 -6.60 809.60 1450 ---- ---- ---- ---- 778.70 -6.40 785.10 1475 ---- ---- ---- ---- 754.90 -6.10 761.00 1500 ---- ---- ---- ---- 731.50 -6.00 737.50 1525 ---- ---- ---- ---- 708.60 -5.80 714.40 1550 ---- ---- ---- ---- 686.10 -5.60 691.70 1570 ---- ---- ---- ---- 668.40 -5.50 673.90 1575 ---- ---- ---- ---- 664.00 -5.50 669.50 1580 ---- ---- ---- ---- 659.70 -5.40 665.10 1590 ---- ---- ---- ---- 651.00 -5.40 656.40 1600 ---- ---- ---- ---- 642.40 -5.30 647.70 1610 ---- ---- ---- ---- 633.80 -5.30 639.10 1620 ---- ---- ---- ---- 625.30 -5.20 630.50 1625 ---- ---- ---- ---- 621.10 -5.20 626.30 1630 ---- ---- ---- ---- 616.90 -5.10 622.00 1640 ---- ---- ---- ---- 608.50 -5.10 613.60 1650 ---- ---- ---- ---- 600.20 -5.10 605.30 1660 ---- ---- ---- ---- 591.90 -5.10 597.00 1670 ---- ---- ---- ---- 583.70 -5.00 588.70 1675 ---- ---- ---- ---- 579.70 -4.90 584.60 1680 ---- ---- ---- ---- 575.60 -4.90 580.50 1685 ---- ---- ---- ---- 571.60 -4.90 576.50 1690 ---- ---- ---- ---- 567.50 -4.90 572.40 1695 ---- ---- ---- ---- 563.50 -4.90 568.40 1700 ---- ---- ---- ---- 559.50 -4.90 564.40 1705 ---- ---- ---- ---- 555.50 -4.90 560.40 1710 ---- ---- ---- ---- 551.60 -4.80 556.40 1715 ---- ---- ---- ---- 547.60 -4.80 552.40 1720 ---- ---- ---- ---- 543.70 -4.70 548.40 1725 ---- ---- ---- ---- 539.80 -4.70 544.50 1730 ---- ---- ---- ---- 535.80 -4.80 540.60 1735 ---- ---- ---- ---- 532.00 -4.60 536.60 1740 ---- ---- ---- ---- 528.10 -4.60 532.70 1745 ---- ---- ---- ---- 524.20 -4.70 528.90 1750 ---- ---- ---- ---- 520.40 -4.60 525.00 1755 ---- ---- ---- ---- 516.50 -4.60 521.10 1760 ---- ---- ---- ---- 512.70 -4.60 517.30 1765 ---- ---- ---- ---- 508.90 -4.60 513.50 1770 ---- ---- ---- ---- 505.10 -4.50 509.60 1775 ---- ---- ---- ---- 501.30 -4.50 505.80 1780 ---- ---- ---- ---- 497.60 -4.50 502.10 1785 ---- ---- ---- ---- 493.80 -4.50 498.30 1790 ---- ---- ---- ---- 490.10 -4.40 494.50 1795 ---- ---- ---- ---- 486.30 -4.50 490.80 1800 ---- ---- ---- ---- 482.60 -4.50 487.10 1805 ---- ---- ---- ---- 478.90 -4.50 483.40 1810 ---- ---- ---- ---- 475.30 -4.40 479.70 1815 ---- ---- ---- ---- 471.60 -4.40 476.00 1820 ---- ---- ---- ---- 467.90 -4.40 472.30 1825 ---- ---- ---- ---- 464.30 -4.40 468.70 1830 ---- ---- ---- ---- 460.70 -4.30 465.00 1835 ---- ---- ---- ---- 457.10 -4.30 461.40 1840 ---- ---- ---- ---- 453.50 -4.30 457.80 1845 ---- ---- ---- ---- 449.90 -4.30 454.20 1850 ---- ---- ---- ---- 446.30 -4.30 450.60 1855 ---- ---- ---- ---- 442.80 -4.20 447.00 1860 ---- ---- ---- ---- 439.30 -4.20 443.50 1865 ---- ---- ---- ---- 435.70 -4.20 439.90 1870 ---- ---- ---- ---- 432.20 -4.20 436.40 1875 ---- ---- ---- ---- 428.70 -4.20 432.90 1880 ---- ---- ---- ---- 425.30 -4.10 429.40 1885 ---- ---- ---- ---- 421.80 -4.10 425.90 1890 ---- ---- ---- ---- 418.30 -4.20 422.50 1895 ---- ---- ---- ---- 414.90 -4.10 419.00 1900 ---- ---- ---- ---- 411.50 -4.10 415.60 1905 ---- ---- ---- ---- 408.10 -4.00 412.10 1910 ---- ---- ---- ---- 404.70 -4.00 408.70 1915 ---- ---- ---- ---- 401.30 -4.00 405.30 1920 ---- ---- ---- ---- 397.90 -4.00 401.90 1925 ---- ---- ---- ---- 394.60 -4.00 398.60 1930 ---- ---- ---- ---- 391.20 -4.00 395.20 1935 ---- ---- ---- ---- 387.90 -4.00 391.90 1940 ---- ---- ---- ---- 384.60 -4.00 388.60 1945 ---- ---- ---- ---- 381.30 -3.90 385.20 1950 ---- ---- ---- ---- 378.00 -3.90 381.90 1955 ---- ---- ---- ---- 374.80 -3.90 378.70 1960 ---- ---- ---- ---- 371.50 -3.90 375.40 1965 ---- ---- ---- ---- 368.30 -3.90 372.20 1970 ---- ---- ---- ---- 365.10 -3.80 368.90 1975 ---- ---- ---- ---- 361.90 -3.80 365.70 1980 ---- ---- ---- ---- 358.70 -3.80 362.50 1985 ---- ---- ---- ---- 355.60 -3.80 359.40 1990 ---- ---- ---- ---- 352.40 -3.80 356.20 1995 ---- ---- ---- ---- 349.30 -3.80 353.10 2000 ---- ---- ---- ---- 346.20 -3.80 350.00 2005 ---- ---- ---- ---- 343.20 -3.70 346.90 2010 ---- ---- ---- ---- 340.10 -3.70 343.80 2015 ---- ---- ---- ---- 337.10 -3.70 340.80 2020 ---- ---- ---- ---- 334.10 -3.70 337.80 2025 ---- ---- ---- ---- 331.20 -3.60 334.80 2030 ---- ---- ---- ---- 328.20 -3.70 331.90 2035 ---- ---- ---- ---- 325.30 -3.70 329.00 2040 ---- ---- ---- ---- 322.50 -3.60 326.10 2045 ---- ---- ---- ---- 319.60 -3.60 323.20 2050 ---- ---- ---- ---- 316.80 -3.60 320.40 2055 ---- ---- ---- ---- 314.00 -3.60 317.60 2060 ---- ---- ---- ---- 311.30 -3.50 314.80 2065 ---- ---- ---- ---- 308.60 -3.50 312.10 2070 ---- ---- ---- ---- 305.90 -3.50 309.40 2075 ---- ---- ---- ---- 303.30 -3.50 306.80 2080 ---- ---- ---- ---- 300.70 -3.50 304.20 2085 ---- ---- ---- ---- 298.20 -3.40 301.60 2090 ---- ---- ---- ---- 295.70 -3.40 299.10 2095 ---- ---- ---- ---- 293.20 -3.40 296.60 2100 ---- ---- ---- ---- 290.80 -3.40 294.20 2105 ---- ---- ---- ---- 288.40 -3.40 291.80 2110 ---- ---- ---- ---- 286.10 -3.30 289.40 2115 ---- ---- ---- ---- 283.80 -3.30 287.10 2120 ---- ---- ---- ---- 281.50 -3.40 284.90 2125 ---- ---- ---- ---- 279.30 -3.30 282.60 2130 ---- ---- ---- ---- 277.20 -3.30 280.50 2135 ---- ---- ---- ---- 275.00 -3.30 278.30 2140 ---- ---- ---- ---- 273.00 -3.20 276.20 2145 ---- ---- ---- ---- 270.90 -3.30 274.20 2150 ---- ---- ---- ---- 268.90 -3.20 272.10 2155 ---- ---- ---- ---- 266.90 -3.30 270.20 2160 ---- ---- ---- ---- 265.00 -3.20 268.20 2165 ---- ---- ---- ---- 263.10 -3.20 266.30 2170 ---- ---- ---- ---- 261.20 -3.20 264.40 2175 ---- ---- ---- ---- 259.40 -3.20 262.60 2180 ---- ---- ---- ---- 257.60 -3.10 260.70 2185 ---- ---- ---- ---- 255.80 -3.20 259.00 2190 ---- ---- ---- ---- 254.10 -3.10 257.20 2195 ---- ---- ---- ---- 252.40 -3.10 255.50 2200 ---- ---- ---- ---- 250.70 -3.10 253.80 2205 ---- ---- ---- ---- 249.10 -3.00 252.10 2210 ---- ---- ---- ---- 247.40 -3.10 250.50 2215 ---- ---- ---- ---- 245.80 -3.10 248.90 2220 ---- ---- ---- ---- 244.20 -3.10 247.30 2225 ---- ---- ---- ---- 242.70 -3.00 245.70 2230 ---- ---- ---- ---- 241.20 -3.00 244.20 2235 ---- ---- ---- ---- 239.60 -3.00 242.60 2240 ---- ---- ---- ---- 238.20 -2.90 241.10 2245 ---- ---- ---- ---- 236.70 -2.90 239.60 2250 ---- ---- ---- ---- 235.20 -3.00 238.20 2255 ---- ---- ---- ---- 233.80 -2.90 236.70 2260 ---- ---- ---- ---- 232.40 -2.90 235.30 2265 ---- ---- ---- ---- 231.00 -2.90 233.90 2270 ---- ---- ---- ---- 229.60 -2.90 232.50 2275 ---- ---- ---- ---- 228.20 -2.90 231.10 2280 ---- ---- ---- ---- 226.80 -2.90 229.70 2285 ---- ---- ---- ---- 225.50 -2.80 228.30 2290 ---- ---- ---- ---- 224.20 -2.80 227.00 2295 ---- ---- ---- ---- 222.90 -2.80 225.70 2300 ---- ---- ---- ---- 221.60 -2.80 224.40 2305 ---- ---- ---- ---- 220.30 -2.80 223.10 2310 ---- ---- ---- ---- 219.10 -2.80 221.90 2315 ---- ---- ---- ---- 217.90 -2.70 220.60 2320 ---- ---- ---- ---- 216.70 -2.70 219.40 2325 ---- ---- ---- ---- 215.50 -2.70 218.20 2330 ---- ---- ---- ---- 214.30 -2.80 217.10 2335 ---- ---- ---- ---- 213.20 -2.70 215.90 2340 ---- ---- ---- ---- 212.10 -2.70 214.80 2345 ---- ---- ---- ---- 211.00 -2.70 213.70 2350 ---- ---- ---- ---- 209.90 -2.70 212.60 2355 ---- ---- ---- ---- 208.90 -2.60 211.50 2360 ---- ---- ---- ---- 207.80 -2.70 210.50 2365 ---- ---- ---- ---- 206.80 -2.70 209.50 2370 ---- ---- ---- ---- 205.80 -2.60 208.40 2375 ---- ---- ---- ---- 204.80 -2.70 207.50 2380 ---- ---- ---- ---- 203.90 -2.60 206.50 2385 ---- ---- ---- ---- 202.90 -2.60 205.50 2390 ---- ---- ---- ---- 202.00 -2.60 204.60 2395 ---- ---- ---- ---- 201.10 -2.60 203.70 2400 ---- ---- ---- ---- 200.20 -2.60 202.80 2405 ---- ---- ---- ---- 199.30 -2.60 201.90 2410 ---- ---- ---- ---- 198.40 -2.60 201.00 2415 ---- ---- ---- ---- 197.60 -2.50 200.10 2420 ---- ---- ---- ---- 196.70 -2.50 199.20 2425 ---- ---- ---- ---- 195.90 -2.50 198.40 2430 ---- ---- ---- ---- 195.00 -2.50 197.50 2435 ---- ---- ---- ---- 194.20 -2.50 196.70 2440 ---- ---- ---- ---- 193.40 -2.50 195.90 2445 ---- ---- ---- ---- 192.60 -2.50 195.10 2450 ---- ---- ---- ---- 191.80 -2.40 194.20 2455 ---- ---- ---- ---- 191.00 -2.40 193.40 2460 ---- ---- ---- ---- 190.20 -2.40 192.60 2465 ---- ---- ---- ---- 189.40 -2.40 191.80 2470 ---- ---- ---- ---- 188.60 -2.40 191.00 2475 ---- ---- ---- ---- 187.80 -2.50 190.30 2480 ---- ---- ---- ---- 187.10 -2.40 189.50 2485 ---- ---- ---- ---- 186.30 -2.40 188.70 2490 ---- ---- ---- ---- 185.60 -2.30 187.90 2495 ---- ---- ---- ---- 184.80 -2.40 187.20 2500 ---- ---- ---- ---- 184.10 -2.30 186.40 2505 ---- ---- ---- ---- 183.30 -2.40 185.70 2510 ---- ---- ---- ---- 182.60 -2.30 184.90 2515 ---- ---- ---- ---- 181.90 -2.30 184.20 2520 ---- ---- ---- ---- 181.20 -2.30 183.50 2525 ---- ---- ---- ---- 180.50 -2.30 182.80 2530 ---- ---- ---- ---- 179.80 -2.30 182.10 2535 ---- ---- ---- ---- 179.10 -2.30 181.40 2540 ---- ---- ---- ---- 178.40 -2.30 180.70 2550 ---- ---- ---- ---- 177.00 -2.30 179.30 2560 ---- ---- ---- ---- 175.70 -2.30 178.00 2570 ---- ---- ---- ---- 174.40 -2.20 176.60 2575 ---- ---- ---- ---- 173.80 -2.20 176.00 2580 ---- ---- ---- ---- 173.10 -2.30 175.40 2590 ---- ---- ---- ---- 171.90 -2.20 174.10 2600 ---- ---- ---- ---- 170.70 -2.20 172.90 2610 ---- ---- ---- ---- 169.50 -2.20 171.70 2620 ---- ---- ---- ---- 168.40 -2.10 170.50 2625 ---- ---- ---- ---- 167.80 -2.10 169.90 2630 ---- ---- ---- ---- 167.20 -2.20 169.40 2650 ---- ---- ---- ---- 165.00 -2.20 167.20 2675 ---- ---- ---- ---- 162.40 -2.10 164.50 2700 ---- ---- ---- ---- 160.00 -2.00 162.00 2725 ---- ---- ---- ---- 157.60 -2.10 159.70 2750 ---- ---- ---- ---- 155.40 -2.00 157.40 2775 ---- ---- ---- ---- 153.40 -1.90 155.30 2800 ---- ---- ---- ---- 151.40 -1.90 153.30 2825 ---- ---- ---- ---- 149.50 -1.90 151.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 839.70 -6.50 846.20 1425 ---- ---- ---- ---- 815.30 -6.40 821.70 1450 ---- ---- ---- ---- 791.50 -6.10 797.60 1475 ---- ---- ---- ---- 768.10 -5.90 774.00 1500 ---- ---- ---- ---- 745.10 -5.70 750.80 1525 ---- ---- ---- ---- 722.50 -5.60 728.10 1550 ---- ---- ---- ---- 700.40 -5.40 705.80 1575 ---- ---- ---- ---- 678.60 -5.30 683.90 1580 ---- ---- ---- ---- 674.30 -5.30 679.60 1590 ---- ---- ---- ---- 665.80 -5.10 670.90 1600 ---- ---- ---- ---- 657.30 -5.10 662.40 1610 ---- ---- ---- ---- 648.80 -5.10 653.90 1620 ---- ---- ---- ---- 640.50 -5.00 645.50 1625 ---- ---- ---- ---- 636.30 -5.00 641.30 1630 ---- ---- ---- ---- 632.10 -5.00 637.10 1640 ---- ---- ---- ---- 623.90 -4.90 628.80 1650 ---- ---- ---- ---- 615.70 -4.80 620.50 1660 ---- ---- ---- ---- 607.50 -4.90 612.40 1670 ---- ---- ---- ---- 599.40 -4.80 604.20 1675 ---- ---- ---- ---- 595.40 -4.80 600.20 1680 ---- ---- ---- ---- 591.40 -4.70 596.10 1685 ---- ---- ---- ---- 587.40 -4.70 592.10 1690 ---- ---- ---- ---- 583.50 -4.60 588.10 1695 ---- ---- ---- ---- 579.50 -4.60 584.10 1700 ---- ---- ---- ---- 575.50 -4.70 580.20 1705 ---- ---- ---- ---- 571.60 -4.60 576.20 1710 ---- ---- ---- ---- 567.70 -4.60 572.30 1715 ---- ---- ---- ---- 563.80 -4.50 568.30 1720 ---- ---- ---- ---- 559.90 -4.50 564.40 1725 ---- ---- ---- ---- 556.00 -4.50 560.50 1730 ---- ---- ---- ---- 552.10 -4.50 556.60 1735 ---- ---- ---- ---- 548.30 -4.50 552.80 1740 ---- ---- ---- ---- 544.40 -4.50 548.90 1745 ---- ---- ---- ---- 540.60 -4.50 545.10 1750 ---- ---- ---- ---- 536.80 -4.40 541.20 1755 ---- ---- ---- ---- 533.00 -4.40 537.40 1760 ---- ---- ---- ---- 529.20 -4.40 533.60 1765 ---- ---- ---- ---- 525.50 -4.30 529.80 1770 ---- ---- ---- ---- 521.70 -4.40 526.10 1775 ---- ---- ---- ---- 518.00 -4.30 522.30 1780 ---- ---- ---- ---- 514.20 -4.30 518.50 1785 ---- ---- ---- ---- 510.50 -4.30 514.80 1790 ---- ---- ---- ---- 506.80 -4.30 511.10 1795 ---- ---- ---- ---- 503.10 -4.30 507.40 1800 ---- ---- ---- ---- 499.50 -4.20 503.70 1805 ---- ---- ---- ---- 495.80 -4.20 500.00 1810 ---- ---- ---- ---- 492.20 -4.20 496.40 1815 ---- ---- ---- ---- 488.50 -4.20 492.70 1820 ---- ---- ---- ---- 484.90 -4.20 489.10 1825 ---- ---- ---- ---- 481.30 -4.10 485.40 1830 ---- ---- ---- ---- 477.70 -4.10 481.80 1835 ---- ---- ---- ---- 474.10 -4.10 478.20 1840 ---- ---- ---- ---- 470.60 -4.10 474.70 1845 ---- ---- ---- ---- 467.00 -4.10 471.10 1850 ---- ---- ---- ---- 463.50 -4.00 467.50 1855 ---- ---- ---- ---- 459.90 -4.10 464.00 1860 ---- ---- ---- ---- 456.40 -4.10 460.50 1865 ---- ---- ---- ---- 452.90 -4.00 456.90 1870 ---- ---- ---- ---- 449.50 -3.90 453.40 1875 ---- ---- ---- ---- 446.00 -4.00 450.00 1880 ---- ---- ---- ---- 442.50 -4.00 446.50 1885 ---- ---- ---- ---- 439.10 -3.90 443.00 1890 ---- ---- ---- ---- 435.60 -4.00 439.60 1895 ---- ---- ---- ---- 432.20 -3.90 436.10 1900 ---- ---- ---- ---- 428.80 -3.90 432.70 1905 ---- ---- ---- ---- 425.40 -3.90 429.30 1910 ---- ---- ---- ---- 422.10 -3.80 425.90 1915 ---- ---- ---- ---- 418.70 -3.80 422.50 1920 ---- ---- ---- ---- 415.30 -3.90 419.20 1925 ---- ---- ---- ---- 412.00 -3.80 415.80 1930 ---- ---- ---- ---- 408.70 -3.80 412.50 1935 ---- ---- ---- ---- 405.40 -3.70 409.10 1940 ---- ---- ---- ---- 402.10 -3.70 405.80 1945 ---- ---- ---- ---- 398.80 -3.70 402.50 1950 ---- ---- ---- ---- 395.50 -3.70 399.20 1955 ---- ---- ---- ---- 392.30 -3.70 396.00 1960 ---- ---- ---- ---- 389.00 -3.70 392.70 1965 ---- ---- ---- ---- 385.80 -3.70 389.50 1970 ---- ---- ---- ---- 382.60 -3.60 386.20 1975 ---- ---- ---- ---- 379.40 -3.60 383.00 1980 ---- ---- ---- ---- 376.20 -3.60 379.80 1985 ---- ---- ---- ---- 373.00 -3.70 376.70 1990 ---- ---- ---- ---- 369.90 -3.60 373.50 1995 ---- ---- ---- ---- 366.80 -3.60 370.40 2000 ---- ---- ---- ---- 363.70 -3.60 367.30 2005 ---- ---- ---- ---- 360.60 -3.60 364.20 2010 ---- ---- ---- ---- 357.60 -3.50 361.10 2015 ---- ---- ---- ---- 354.60 -3.50 358.10 2020 ---- ---- ---- ---- 351.60 -3.50 355.10 2025 ---- ---- ---- ---- 348.60 -3.50 352.10 2030 ---- ---- ---- ---- 345.70 -3.40 349.10 2035 ---- ---- ---- ---- 342.70 -3.50 346.20 2040 ---- ---- ---- ---- 339.90 -3.40 343.30 2045 ---- ---- ---- ---- 337.00 -3.50 340.50 2050 ---- ---- ---- ---- 334.20 -3.40 337.60 2055 ---- ---- ---- ---- 331.40 -3.40 334.80 2060 ---- ---- ---- ---- 328.70 -3.40 332.10 2065 ---- ---- ---- ---- 326.00 -3.30 329.30 2070 ---- ---- ---- ---- 323.30 -3.40 326.70 2075 ---- ---- ---- ---- 320.60 -3.40 324.00 2080 ---- ---- ---- ---- 318.00 -3.40 321.40 2085 ---- ---- ---- ---- 315.50 -3.30 318.80 2090 ---- ---- ---- ---- 312.90 -3.30 316.20 2095 ---- ---- ---- ---- 310.40 -3.30 313.70 2100 ---- ---- ---- ---- 308.00 -3.20 311.20 2105 ---- ---- ---- ---- 305.50 -3.30 308.80 2110 ---- ---- ---- ---- 303.10 -3.30 306.40 2115 ---- ---- ---- ---- 300.80 -3.20 304.00 2120 ---- ---- ---- ---- 298.40 -3.20 301.60 2125 ---- ---- ---- ---- 296.10 -3.20 299.30 2130 ---- ---- ---- ---- 293.90 -3.10 297.00 2135 ---- ---- ---- ---- 291.60 -3.20 294.80 2140 ---- ---- ---- ---- 289.40 -3.20 292.60 2145 ---- ---- ---- ---- 287.30 -3.10 290.40 2150 ---- ---- ---- ---- 285.10 -3.10 288.20 2155 ---- ---- ---- ---- 283.00 -3.10 286.10 2160 ---- ---- ---- ---- 280.90 -3.10 284.00 2165 ---- ---- ---- ---- 278.90 -3.00 281.90 2170 ---- ---- ---- ---- 276.80 -3.10 279.90 2175 ---- ---- ---- ---- 274.80 -3.10 277.90 2180 ---- ---- ---- ---- 272.90 -3.00 275.90 2185 ---- ---- ---- ---- 270.90 -3.10 274.00 2190 ---- ---- ---- ---- 269.00 -3.00 272.00 2195 ---- ---- ---- ---- 267.20 -2.90 270.10 2200 ---- ---- ---- ---- 265.30 -3.00 268.30 2205 ---- ---- ---- ---- 263.50 -3.00 266.50 2210 ---- ---- ---- ---- 261.70 -3.00 264.70 2215 ---- ---- ---- ---- 260.00 -2.90 262.90 2220 ---- ---- ---- ---- 258.30 -2.90 261.20 2225 ---- ---- ---- ---- 256.60 -2.90 259.50 2230 ---- ---- ---- ---- 254.90 -2.90 257.80 2235 ---- ---- ---- ---- 253.30 -2.90 256.20 2240 ---- ---- ---- ---- 251.70 -2.90 254.60 2245 ---- ---- ---- ---- 250.10 -2.90 253.00 2250 ---- ---- ---- ---- 248.60 -2.80 251.40 2255 ---- ---- ---- ---- 247.10 -2.80 249.90 2260 ---- ---- ---- ---- 245.60 -2.80 248.40 2265 ---- ---- ---- ---- 244.20 -2.80 247.00 2270 ---- ---- ---- ---- 242.80 -2.80 245.60 2275 ---- ---- ---- ---- 241.40 -2.80 244.20 2280 ---- ---- ---- ---- 240.10 -2.70 242.80 2285 ---- ---- ---- ---- 238.70 -2.80 241.50 2290 ---- ---- ---- ---- 237.40 -2.80 240.20 2295 ---- ---- ---- ---- 236.20 -2.70 238.90 2300 ---- ---- ---- ---- 234.90 -2.70 237.60 2305 ---- ---- ---- ---- 233.70 -2.70 236.40 2310 ---- ---- ---- ---- 232.50 -2.70 235.20 2315 ---- ---- ---- ---- 231.30 -2.70 234.00 2320 ---- ---- ---- ---- 230.20 -2.60 232.80 2325 ---- ---- ---- ---- 229.00 -2.70 231.70 2330 ---- ---- ---- ---- 227.90 -2.70 230.60 2335 ---- ---- ---- ---- 226.90 -2.60 229.50 2340 ---- ---- ---- ---- 225.80 -2.60 228.40 2345 ---- ---- ---- ---- 224.70 -2.60 227.30 2350 ---- ---- ---- ---- 223.70 -2.60 226.30 2355 ---- ---- ---- ---- 222.70 -2.60 225.30 2360 ---- ---- ---- ---- 221.70 -2.60 224.30 2365 ---- ---- ---- ---- 220.70 -2.60 223.30 2370 ---- ---- ---- ---- 219.80 -2.50 222.30 2375 ---- ---- ---- ---- 218.80 -2.60 221.40 2380 ---- ---- ---- ---- 217.90 -2.50 220.40 2385 ---- ---- ---- ---- 217.00 -2.50 219.50 2390 ---- ---- ---- ---- 216.10 -2.50 218.60 2395 ---- ---- ---- ---- 215.20 -2.50 217.70 2400 ---- ---- ---- ---- 214.30 -2.50 216.80 2405 ---- ---- ---- ---- 213.50 -2.50 216.00 2410 ---- ---- ---- ---- 212.70 -2.40 215.10 2415 ---- ---- ---- ---- 211.80 -2.50 214.30 2420 ---- ---- ---- ---- 211.00 -2.40 213.40 2425 ---- ---- ---- ---- 210.20 -2.40 212.60 2430 ---- ---- ---- ---- 209.40 -2.40 211.80 2435 ---- ---- ---- ---- 208.60 -2.40 211.00 2440 ---- ---- ---- ---- 207.90 -2.40 210.30 2445 ---- ---- ---- ---- 207.10 -2.40 209.50 2450 ---- ---- ---- ---- 206.40 -2.30 208.70 2455 ---- ---- ---- ---- 205.60 -2.40 208.00 2460 ---- ---- ---- ---- 204.90 -2.40 207.30 2465 ---- ---- ---- ---- 204.20 -2.30 206.50 2470 ---- ---- ---- ---- 203.50 -2.30 205.80 2475 ---- ---- ---- ---- 202.80 -2.30 205.10 2480 ---- ---- ---- ---- 202.10 -2.30 204.40 2485 ---- ---- ---- ---- 201.40 -2.30 203.70 2490 ---- ---- ---- ---- 200.70 -2.30 203.00 2495 ---- ---- ---- ---- 200.00 -2.30 202.30 2500 ---- ---- ---- ---- 199.40 -2.30 201.70 2505 ---- ---- ---- ---- 198.70 -2.30 201.00 2510 ---- ---- ---- ---- 198.10 -2.30 200.40 2515 ---- ---- ---- ---- 197.50 -2.20 199.70 2520 ---- ---- ---- ---- 196.80 -2.30 199.10 2525 ---- ---- ---- ---- 196.20 -2.30 198.50 2530 ---- ---- ---- ---- 195.60 -2.20 197.80 2535 ---- ---- ---- ---- 195.00 -2.20 197.20 2540 ---- ---- ---- ---- 194.40 -2.20 196.60 2545 ---- ---- ---- ---- 193.80 -2.20 196.00 2550 ---- ---- ---- ---- 193.20 -2.20 195.40 2560 ---- ---- ---- ---- 192.10 -2.20 194.30 2570 ---- ---- ---- ---- 191.00 -2.20 193.20 2575 ---- ---- ---- ---- 190.40 -2.20 192.60 2580 ---- ---- ---- ---- 189.90 -2.20 192.10 2590 ---- ---- ---- ---- 188.80 -2.20 191.00 2600 ---- ---- ---- ---- 187.80 -2.10 189.90 2610 ---- ---- ---- ---- 186.80 -2.10 188.90 2620 ---- ---- ---- ---- 185.80 -2.10 187.90 2625 ---- ---- ---- ---- 185.30 -2.10 187.40 2630 ---- ---- ---- ---- 184.90 -2.10 187.00 2640 ---- ---- ---- ---- 183.90 -2.10 186.00 2650 ---- ---- ---- ---- 183.00 -2.10 185.10 2675 ---- ---- ---- ---- 180.90 -2.00 182.90 2700 ---- ---- ---- ---- 178.80 -2.00 180.80 2725 ---- ---- ---- ---- 176.90 -2.00 178.90 2750 ---- ---- ---- ---- 175.10 -2.00 177.10 2775 ---- ---- ---- ---- 173.50 -1.90 175.40 2800 ---- ---- ---- ---- 171.90 -1.90 173.80 2825 ---- ---- ---- ---- 170.50 -1.90 172.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 658.00 -4.80 662.80 1650 ---- ---- ---- ---- 637.60 -4.70 642.30 1675 ---- ---- ---- ---- 617.50 -4.50 622.00 1700 ---- ---- ---- ---- 597.70 -4.50 602.20 1725 ---- ---- ---- ---- 578.30 -4.40 582.70 1750 ---- ---- ---- ---- 559.30 -4.20 563.50 1775 ---- ---- ---- ---- 540.50 -4.20 544.70 1800 ---- ---- ---- ---- 522.10 -4.10 526.20 1820 ---- ---- ---- ---- 507.60 -4.00 511.60 1825 ---- ---- ---- ---- 504.10 -3.90 508.00 1830 ---- ---- ---- ---- 500.50 -3.90 504.40 1840 ---- ---- ---- ---- 493.40 -3.90 497.30 1850 ---- ---- ---- ---- 486.30 -3.90 490.20 1860 ---- ---- ---- ---- 479.30 -3.90 483.20 1870 ---- ---- ---- ---- 472.30 -3.90 476.20 1875 ---- ---- ---- ---- 468.90 -3.80 472.70 1880 ---- ---- ---- ---- 465.40 -3.80 469.20 1890 ---- ---- ---- ---- 458.60 -3.70 462.30 1900 ---- ---- ---- ---- 451.80 -3.70 455.50 1910 ---- ---- ---- ---- 445.00 -3.70 448.70 1915 ---- ---- ---- ---- 441.60 -3.70 445.30 1920 ---- ---- ---- ---- 438.30 -3.70 442.00 1925 ---- ---- ---- ---- 435.00 -3.60 438.60 1930 ---- ---- ---- ---- 431.60 -3.70 435.30 1935 ---- ---- ---- ---- 428.30 -3.70 432.00 1940 ---- ---- ---- ---- 425.00 -3.70 428.70 1945 ---- ---- ---- ---- 421.80 -3.60 425.40 1950 ---- ---- ---- ---- 418.50 -3.60 422.10 1955 ---- ---- ---- ---- 415.20 -3.60 418.80 1960 ---- ---- ---- ---- 412.00 -3.50 415.50 1965 ---- ---- ---- ---- 408.80 -3.50 412.30 1970 ---- ---- ---- ---- 405.50 -3.60 409.10 1975 ---- ---- ---- ---- 402.30 -3.50 405.80 1980 ---- ---- ---- ---- 399.10 -3.50 402.60 1985 ---- ---- ---- ---- 396.00 -3.40 399.40 1990 ---- ---- ---- ---- 392.80 -3.50 396.30 1995 ---- ---- ---- ---- 389.60 -3.50 393.10 2000 ---- ---- ---- ---- 386.50 -3.40 389.90 2005 ---- ---- ---- ---- 383.40 -3.40 386.80 2010 ---- ---- ---- ---- 380.30 -3.40 383.70 2015 ---- ---- ---- ---- 377.20 -3.40 380.60 2020 ---- ---- ---- ---- 374.20 -3.40 377.60 2025 ---- ---- ---- ---- 371.20 -3.30 374.50 2030 ---- ---- ---- ---- 368.20 -3.30 371.50 2035 ---- ---- ---- ---- 365.20 -3.30 368.50 2040 ---- ---- ---- ---- 362.20 -3.40 365.60 2045 ---- ---- ---- ---- 359.30 -3.30 362.60 2050 ---- ---- ---- ---- 356.40 -3.30 359.70 2055 ---- ---- ---- ---- 353.60 -3.20 356.80 2060 ---- ---- ---- ---- 350.70 -3.30 354.00 2065 ---- ---- ---- ---- 347.90 -3.30 351.20 2070 ---- ---- ---- ---- 345.20 -3.20 348.40 2075 ---- ---- ---- ---- 342.40 -3.30 345.70 2080 ---- ---- ---- ---- 339.70 -3.20 342.90 2085 ---- ---- ---- ---- 337.10 -3.20 340.30 2090 ---- ---- ---- ---- 334.40 -3.20 337.60 2095 ---- ---- ---- ---- 331.80 -3.20 335.00 2100 ---- ---- ---- ---- 329.30 -3.10 332.40 2105 ---- ---- ---- ---- 326.80 -3.10 329.90 2110 ---- ---- ---- ---- 324.30 -3.10 327.40 2115 ---- ---- ---- ---- 321.80 -3.10 324.90 2120 ---- ---- ---- ---- 319.40 -3.10 322.50 2125 ---- ---- ---- ---- 317.00 -3.10 320.10 2130 ---- ---- ---- ---- 314.70 -3.00 317.70 2135 ---- ---- ---- ---- 312.30 -3.10 315.40 2140 ---- ---- ---- ---- 310.10 -3.00 313.10 2145 ---- ---- ---- ---- 307.80 -3.00 310.80 2150 ---- ---- ---- ---- 305.60 -3.00 308.60 2155 ---- ---- ---- ---- 303.40 -3.00 306.40 2160 ---- ---- ---- ---- 301.30 -3.00 304.30 2165 ---- ---- ---- ---- 299.10 -3.00 302.10 2170 ---- ---- ---- ---- 297.00 -3.00 300.00 2175 ---- ---- ---- ---- 295.00 -2.90 297.90 2180 ---- ---- ---- ---- 292.90 -3.00 295.90 2185 ---- ---- ---- ---- 290.90 -3.00 293.90 2190 ---- ---- ---- ---- 289.00 -2.90 291.90 2195 ---- ---- ---- ---- 287.00 -2.90 289.90 2200 ---- ---- ---- ---- 285.10 -2.90 288.00 2205 ---- ---- ---- ---- 283.20 -2.90 286.10 2210 ---- ---- ---- ---- 281.40 -2.80 284.20 2215 ---- ---- ---- ---- 279.50 -2.90 282.40 2220 ---- ---- ---- ---- 277.70 -2.90 280.60 2225 ---- ---- ---- ---- 276.00 -2.80 278.80 2230 ---- ---- ---- ---- 274.20 -2.80 277.00 2235 ---- ---- ---- ---- 272.50 -2.80 275.30 2240 ---- ---- ---- ---- 270.90 -2.70 273.60 2245 ---- ---- ---- ---- 269.20 -2.80 272.00 2250 ---- ---- ---- ---- 267.60 -2.80 270.40 2255 ---- ---- ---- ---- 266.00 -2.80 268.80 2260 ---- ---- ---- ---- 264.50 -2.70 267.20 2265 ---- ---- ---- ---- 263.00 -2.70 265.70 2270 ---- ---- ---- ---- 261.50 -2.70 264.20 2275 ---- ---- ---- ---- 260.10 -2.60 262.70 2280 ---- ---- ---- ---- 258.60 -2.70 261.30 2285 ---- ---- ---- ---- 257.30 -2.60 259.90 2290 ---- ---- ---- ---- 255.90 -2.60 258.50 2295 ---- ---- ---- ---- 254.60 -2.60 257.20 2300 ---- ---- ---- ---- 253.30 -2.60 255.90 2305 ---- ---- ---- ---- 252.00 -2.60 254.60 2310 ---- ---- ---- ---- 250.70 -2.60 253.30 2315 ---- ---- ---- ---- 249.50 -2.60 252.10 2320 ---- ---- ---- ---- 248.30 -2.60 250.90 2325 ---- ---- ---- ---- 247.20 -2.50 249.70 2330 ---- ---- ---- ---- 246.00 -2.60 248.60 2335 ---- ---- ---- ---- 244.90 -2.50 247.40 2340 ---- ---- ---- ---- 243.80 -2.50 246.30 2345 ---- ---- ---- ---- 242.70 -2.50 245.20 2350 ---- ---- ---- ---- 241.60 -2.50 244.10 2355 ---- ---- ---- ---- 240.60 -2.50 243.10 2360 ---- ---- ---- ---- 239.60 -2.50 242.10 2365 ---- ---- ---- ---- 238.60 -2.50 241.10 2370 ---- ---- ---- ---- 237.60 -2.50 240.10 2375 ---- ---- ---- ---- 236.60 -2.50 239.10 2380 ---- ---- ---- ---- 235.70 -2.40 238.10 2385 ---- ---- ---- ---- 234.80 -2.40 237.20 2390 ---- ---- ---- ---- 233.90 -2.40 236.30 2395 ---- ---- ---- ---- 233.00 -2.40 235.40 2400 ---- ---- ---- ---- 232.10 -2.40 234.50 2405 ---- ---- ---- ---- 231.20 -2.40 233.60 2410 ---- ---- ---- ---- 230.40 -2.30 232.70 2415 ---- ---- ---- ---- 229.50 -2.40 231.90 2420 ---- ---- ---- ---- 228.70 -2.40 231.10 2425 ---- ---- ---- ---- 227.90 -2.40 230.30 2430 ---- ---- ---- ---- 227.10 -2.40 229.50 2435 ---- ---- ---- ---- 226.30 -2.40 228.70 2440 ---- ---- ---- ---- 225.60 -2.30 227.90 2445 ---- ---- ---- ---- 224.80 -2.30 227.10 2450 ---- ---- ---- ---- 224.10 -2.30 226.40 2455 ---- ---- ---- ---- 223.30 -2.30 225.60 2460 ---- ---- ---- ---- 222.60 -2.30 224.90 2465 ---- ---- ---- ---- 221.90 -2.30 224.20 2470 ---- ---- ---- ---- 221.20 -2.30 223.50 2475 ---- ---- ---- ---- 220.50 -2.20 222.70 2480 ---- ---- ---- ---- 219.80 -2.30 222.10 2485 ---- ---- ---- ---- 219.10 -2.30 221.40 2490 ---- ---- ---- ---- 218.50 -2.20 220.70 2495 ---- ---- ---- ---- 217.80 -2.20 220.00 2500 ---- ---- ---- ---- 217.10 -2.30 219.40 2505 ---- ---- ---- ---- 216.50 -2.20 218.70 2510 ---- ---- ---- ---- 215.90 -2.20 218.10 2515 ---- ---- ---- ---- 215.20 -2.20 217.40 2520 ---- ---- ---- ---- 214.60 -2.20 216.80 2525 ---- ---- ---- ---- 214.00 -2.20 216.20 2530 ---- ---- ---- ---- 213.40 -2.20 215.60 2535 ---- ---- ---- ---- 212.80 -2.20 215.00 2540 ---- ---- ---- ---- 212.20 -2.20 214.40 2545 ---- ---- ---- ---- 211.60 -2.20 213.80 2550 ---- ---- ---- ---- 211.10 -2.10 213.20 2555 ---- ---- ---- ---- 210.50 -2.10 212.60 2560 ---- ---- ---- ---- 209.90 -2.20 212.10 2565 ---- ---- ---- ---- 209.40 -2.10 211.50 2570 ---- ---- ---- ---- 208.80 -2.20 211.00 2575 ---- ---- ---- ---- 208.30 -2.10 210.40 2580 ---- ---- ---- ---- 207.80 -2.10 209.90 2590 ---- ---- ---- ---- 206.70 -2.10 208.80 2600 ---- ---- ---- ---- 205.70 -2.10 207.80 2610 ---- ---- ---- ---- 204.70 -2.10 206.80 2620 ---- ---- ---- ---- 203.80 -2.00 205.80 2625 ---- ---- ---- ---- 203.30 -2.00 205.30 2630 ---- ---- ---- ---- 202.80 -2.10 204.90 2640 ---- ---- ---- ---- 201.90 -2.10 204.00 2650 ---- ---- ---- ---- 201.00 -2.10 203.10 2660 ---- ---- ---- ---- 200.20 -2.00 202.20 2675 ---- ---- ---- ---- 198.90 -2.00 200.90 2700 ---- ---- ---- ---- 196.90 -2.00 198.90 2725 ---- ---- ---- ---- 195.10 -1.90 197.00 2750 ---- ---- ---- ---- 193.40 -1.90 195.30 2775 ---- ---- ---- ---- 191.80 -1.80 193.60 2800 ---- ---- ---- ---- 190.30 -1.80 192.10 2825 ---- ---- ---- ---- 188.90 -1.80 190.70 2850 ---- ---- ---- ---- 187.60 -1.80 189.40 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 555.80 -4.00 559.80 1800 ---- ---- ---- ---- 537.50 -3.90 541.40 1825 ---- ---- ---- ---- 519.60 -3.80 523.40 1850 ---- ---- ---- ---- 501.90 -3.80 505.70 1875 ---- ---- ---- ---- 484.60 -3.70 488.30 1900 ---- ---- ---- ---- 467.60 -3.60 471.20 1925 ---- ---- ---- ---- 450.90 -3.50 454.40 1950 ---- ---- ---- ---- 434.50 -3.40 437.90 1960 ---- ---- ---- ---- 428.00 -3.40 431.40 1970 ---- ---- ---- ---- 421.60 -3.40 425.00 1975 ---- ---- ---- ---- 418.40 -3.40 421.80 1980 ---- ---- ---- ---- 415.20 -3.40 418.60 1990 ---- ---- ---- ---- 408.90 -3.30 412.20 2000 ---- ---- ---- ---- 402.60 -3.30 405.90 2010 ---- ---- ---- ---- 396.40 -3.30 399.70 2020 ---- ---- ---- ---- 390.30 -3.20 393.50 2030 ---- ---- ---- ---- 384.20 -3.20 387.40 2040 ---- ---- ---- ---- 378.20 -3.20 381.40 2050 ---- ---- ---- ---- 372.40 -3.10 375.50 2055 ---- ---- ---- ---- 369.50 -3.10 372.60 2060 ---- ---- ---- ---- 366.60 -3.20 369.80 2065 ---- ---- ---- ---- 363.80 -3.10 366.90 2070 ---- ---- ---- ---- 361.00 -3.10 364.10 2075 ---- ---- ---- ---- 358.20 -3.10 361.30 2080 ---- ---- ---- ---- 355.50 -3.10 358.60 2085 ---- ---- ---- ---- 352.80 -3.10 355.90 2090 ---- ---- ---- ---- 350.10 -3.10 353.20 2095 ---- ---- ---- ---- 347.50 -3.00 350.50 2100 ---- ---- ---- ---- 344.90 -3.00 347.90 2105 ---- ---- ---- ---- 342.30 -3.10 345.40 2110 ---- ---- ---- ---- 339.80 -3.00 342.80 2115 ---- ---- ---- ---- 337.30 -3.00 340.30 2120 ---- ---- ---- ---- 334.90 -2.90 337.80 2125 ---- ---- ---- ---- 332.40 -3.00 335.40 2130 ---- ---- ---- ---- 330.10 -2.90 333.00 2135 ---- ---- ---- ---- 327.70 -2.90 330.60 2140 ---- ---- ---- ---- 325.40 -2.90 328.30 2145 ---- ---- ---- ---- 323.10 -2.90 326.00 2150 ---- ---- ---- ---- 320.90 -2.90 323.80 2155 ---- ---- ---- ---- 318.70 -2.90 321.60 2160 ---- ---- ---- ---- 316.50 -2.90 319.40 2165 ---- ---- ---- ---- 314.30 -2.90 317.20 2170 ---- ---- ---- ---- 312.20 -2.90 315.10 2175 ---- ---- ---- ---- 310.10 -2.90 313.00 2180 ---- ---- ---- ---- 308.10 -2.80 310.90 2185 ---- ---- ---- ---- 306.00 -2.80 308.80 2190 ---- ---- ---- ---- 304.00 -2.80 306.80 2195 ---- ---- ---- ---- 302.10 -2.70 304.80 2200 ---- ---- ---- ---- 300.10 -2.80 302.90 2205 ---- ---- ---- ---- 298.20 -2.80 301.00 2210 ---- ---- ---- ---- 296.30 -2.80 299.10 2215 ---- ---- ---- ---- 294.50 -2.70 297.20 2220 ---- ---- ---- ---- 292.60 -2.80 295.40 2225 ---- ---- ---- ---- 290.90 -2.70 293.60 2230 ---- ---- ---- ---- 289.10 -2.70 291.80 2235 ---- ---- ---- ---- 287.40 -2.60 290.00 2240 ---- ---- ---- ---- 285.70 -2.60 288.30 2245 ---- ---- ---- ---- 284.00 -2.70 286.70 2250 ---- ---- ---- ---- 282.40 -2.60 285.00 2255 ---- ---- ---- ---- 280.80 -2.60 283.40 2260 ---- ---- ---- ---- 279.20 -2.60 281.80 2265 ---- ---- ---- ---- 277.70 -2.60 280.30 2270 ---- ---- ---- ---- 276.20 -2.60 278.80 2275 ---- ---- ---- ---- 274.70 -2.60 277.30 2280 ---- ---- ---- ---- 273.30 -2.60 275.90 2285 ---- ---- ---- ---- 271.90 -2.60 274.50 2290 ---- ---- ---- ---- 270.50 -2.60 273.10 2295 ---- ---- ---- ---- 269.20 -2.50 271.70 2300 ---- ---- ---- ---- 267.90 -2.50 270.40 2305 ---- ---- ---- ---- 266.60 -2.50 269.10 2310 ---- ---- ---- ---- 265.40 -2.50 267.90 2315 ---- ---- ---- ---- 264.20 -2.40 266.60 2320 ---- ---- ---- ---- 263.00 -2.40 265.40 2325 ---- ---- ---- ---- 261.80 -2.40 264.20 2330 ---- ---- ---- ---- 260.60 -2.50 263.10 2335 ---- ---- ---- ---- 259.50 -2.40 261.90 2340 ---- ---- ---- ---- 258.40 -2.40 260.80 2345 ---- ---- ---- ---- 257.30 -2.40 259.70 2350 ---- ---- ---- ---- 256.20 -2.40 258.60 2355 ---- ---- ---- ---- 255.20 -2.40 257.60 2360 ---- ---- ---- ---- 254.10 -2.40 256.50 2365 ---- ---- ---- ---- 253.10 -2.40 255.50 2370 ---- ---- ---- ---- 252.10 -2.40 254.50 2375 ---- ---- ---- ---- 251.10 -2.40 253.50 2380 ---- ---- ---- ---- 250.10 -2.40 252.50 2385 ---- ---- ---- ---- 249.20 -2.30 251.50 2390 ---- ---- ---- ---- 248.20 -2.30 250.50 2395 ---- ---- ---- ---- 247.30 -2.30 249.60 2400 ---- ---- ---- ---- 246.30 -2.30 248.60 2405 ---- ---- ---- ---- 245.40 -2.30 247.70 2410 ---- ---- ---- ---- 244.50 -2.30 246.80 2415 ---- ---- ---- ---- 243.60 -2.20 245.80 2420 ---- ---- ---- ---- 242.70 -2.20 244.90 2425 ---- ---- ---- ---- 241.80 -2.20 244.00 2430 ---- ---- ---- ---- 240.90 -2.20 243.10 2435 ---- ---- ---- ---- 240.00 -2.30 242.30 2440 ---- ---- ---- ---- 239.20 -2.20 241.40 2445 ---- ---- ---- ---- 238.30 -2.20 240.50 2450 ---- ---- ---- ---- 237.50 -2.20 239.70 2455 ---- ---- ---- ---- 236.60 -2.20 238.80 2460 ---- ---- ---- ---- 235.80 -2.20 238.00 2465 ---- ---- ---- ---- 235.00 -2.20 237.20 2470 ---- ---- ---- ---- 234.20 -2.20 236.40 2475 ---- ---- ---- ---- 233.40 -2.20 235.60 2480 ---- ---- ---- ---- 232.60 -2.20 234.80 2485 ---- ---- ---- ---- 231.80 -2.20 234.00 2490 ---- ---- ---- ---- 231.00 -2.20 233.20 2495 ---- ---- ---- ---- 230.30 -2.10 232.40 2500 ---- ---- ---- ---- 229.50 -2.20 231.70 2505 ---- ---- ---- ---- 228.80 -2.10 230.90 2510 ---- ---- ---- ---- 228.00 -2.20 230.20 2515 ---- ---- ---- ---- 227.30 -2.10 229.40 2520 ---- ---- ---- ---- 226.60 -2.10 228.70 2530 ---- ---- ---- ---- 225.20 -2.10 227.30 2540 ---- ---- ---- ---- 223.80 -2.10 225.90 2550 ---- ---- ---- ---- 222.40 -2.10 224.50 2560 ---- ---- ---- ---- 221.10 -2.10 223.20 2570 ---- ---- ---- ---- 219.80 -2.00 221.80 2575 ---- ---- ---- ---- 219.20 -2.00 221.20 2580 ---- ---- ---- ---- 218.50 -2.10 220.60 2590 ---- ---- ---- ---- 217.30 -2.00 219.30 2600 ---- ---- ---- ---- 216.10 -2.00 218.10 2610 ---- ---- ---- ---- 214.90 -2.00 216.90 2625 ---- ---- ---- ---- 213.10 -2.00 215.10 2650 ---- ---- ---- ---- 210.40 -1.90 212.30 2675 ---- ---- ---- ---- 207.80 -1.90 209.70 2700 ---- ---- ---- ---- 205.30 -1.90 207.20 2725 ---- ---- ---- ---- 202.90 -1.90 204.80 2750 ---- ---- ---- ---- 200.70 -1.90 202.60 2775 ---- ---- ---- ---- 198.70 -1.80 200.50 2800 ---- ---- ---- ---- 196.70 -1.80 198.50 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 511 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 85 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 568 1268 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 .00 .10 10 1660 ---- ---- ---- ---- .10 .00 .10 157 1665 ---- ---- ---- ---- .10 .00 .10 24 1670 ---- ---- ---- ---- .10 .00 .10 32 1675 ---- ---- ---- ---- .10 .00 .10 666 1680 ---- ---- ---- ---- .10 .00 .10 43 1685 ---- ---- ---- ---- .10 .00 .10 25 1690 ---- ---- ---- ---- .10 .00 .10 28 1695 ---- ---- ---- ---- .10 .00 .10 26 1700 ---- ---- ---- ---- .10 .00 .10 29 581 1705 ---- ---- ---- ---- .10 .00 .10 9 80 1710 ---- ---- ---- ---- .10 .00 .10 37 1715 ---- ---- ---- ---- .10 .00 .10 26 1720 ---- ---- ---- ---- .10 .00 .10 3 75 1725 ---- ---- ---- ---- .10 .00 .10 112 1730 ---- ---- ---- ---- .10 .00 .10 182 1735 ---- ---- ---- ---- .10 -.10 .20 22 1740 ---- ---- ---- ---- .10 -.10 .20 284 1745 ---- ---- ---- ---- .10 -.10 .20 41 1750 ---- ---- ---- ---- .10 -.10 .20 1253 1755 .20 .20 .20 .20 .10 -.10 6 .20 103 1760 .20 .20 .20 .20 .10 -.10 3 .20 84 1765 .20 .20 .20 .20 .10 -.10 1 .20 4 58 1770 .30 .30 .30 .30 .20 .00 1 .20 238 1775 .20 .20 .20 .20 .20 .00 15 .20 424 1780 ---- ---- ---- ---- .20 -.10 2 .30 1 218 1785 ---- ---- ---- ---- .20 -.10 .30 122 1790 ---- ---- ---- ---- .20 -.10 .30 270 1795 ---- ---- ---- ---- .30 .00 .30 42 1800 .30 .30 .30 .30 .30 .00 14 .30 4 3203 1805 ---- ---- ---- ---- .30 .00 .30 8 1810 ---- ---- ---- ---- .40 .00 .40 63 1815 .30 .40 .30 .40 .40 .00 61 .40 220 1820 ---- ---- ---- ---- .40 .00 .40 144 1825 ---- ---- .40A .40A .50 .00 .50 5 680 1830 ---- ---- ---- ---- .50 .00 .50 1434 1835 .50 .50 .50 .50 .60 .00 11 .60 63 1840 ---- ---- ---- ---- .60 .00 4 .60 1 821 1845 ---- ---- ---- ---- .70 .00 .70 1 153 1850 .90 .90 .80 .80 .80 .00 5 .80 10 2258 1855 ---- 1.00B ---- 1.00B .90 .00 1 .90 23 166 1860 1.00 1.00 1.00 1.10B 1.10 .00 4 1.10 112 1865 1.40 1.40 1.40 1.30A 1.30 +.10 603 1.20 1 772 1870 1.60 1.60 1.60 1.50A 1.50 +.10 15 1.40 11 674 1875 1.80 1.90B 1.60A 1.90B 1.80 +.10 101 1.70 209 1930 1880 2.40 2.40 1.90A 2.10 2.10 +.10 5 2.00 9 478 1885 2.60 2.80 2.20A 2.40A 2.50 +.10 2 2.40 3 400 1890 3.00 3.30 2.60A 2.80A 3.00 +.20 19 2.80 7 421 1895 3.60 4.00B 3.00A 3.30A 3.50 +.20 15 3.30 9 335 1900 3.60 4.80B 3.50A 4.00B 4.20 +.30 61 3.90 1330 2773 1905 5.30 5.60B 4.10A 4.70B 5.00 +.40 12 4.60 17 337 1910 5.70 6.70B 4.80A 5.50A 5.90 +.50 22 5.40 70 777 1915 7.10 7.90B 5.60A 7.70B 7.00 +.70 5 6.30 3 829 1920 8.00 9.30B 6.60A 7.60A 8.20 +.80 1034 7.40 42 1265 1925 9.70 10.80B 7.70A 9.00A 9.60 +1.00 100 8.60 58 1716 1930 9.40 12.60 8.90A 10.40A 11.20 +1.20 98 10.00 47 1903 1935 11.70 14.50 10.40A 12.10A 13.00 +1.40 12 11.60 126 1225 1940 ---- 16.70B 12.00A 12.00A 15.00 +1.70 13 13.30 65 708 1945 16.50 19.10B 13.80A 19.10B 17.20 +1.90 5 15.30 15 814 1950 18.50 21.70B 15.80A 18.40A 19.60 +2.20 80 17.40 179 2495 1955 20.40 24.40B 18.00A 20.90A 22.20 +2.40 4 19.80 139 1058 1960 26.10 27.40B 20.40A 23.60A 25.00 +2.60 7 22.40 18 1040 1965 28.80 30.60B 23.00A 30.60B 28.10 +3.00 33 25.10 51 829 1970 34.20 34.20 25.80A 29.70A 31.30 +3.20 2 28.10 36 389 1975 ---- 37.60B 28.80A 28.80A 34.70 +3.40 14 31.30 24 896 1980 41.20 41.30B 32.00A 41.30B 38.30 +3.60 3 34.70 47 447 1985 ---- 45.10B 35.30A 35.30A 42.00 +3.80 38.20 2 745 1990 ---- 49.10B 38.80A 38.80A 45.90 +4.00 41.90 3 1342 1995 46.40 53.20B 42.50A 48.00A 50.00 +4.20 4 45.80 3 475 2000 ---- 57.50B 46.30A 46.30A 54.20 +4.40 49.80 39 2008 2005 ---- 61.90B 50.20A 50.20A 58.50 +4.60 53.90 64 2010 ---- 66.30B 54.30A 54.30A 62.90 +4.80 58.10 192 2015 66.30 70.80B 58.50A 62.00A 67.40 +4.90 1 62.50 174 2020 67.10 75.40B 62.80A 75.40B 71.90 +5.00 1 66.90 1 117 2025 75.40 80.10B 67.20A 70.90A 76.60 +5.20 1 71.40 140 2030 ---- 84.10B 71.60A 71.60A 81.20 +5.20 76.00 125 2035 ---- 88.80B 76.10A 76.10A 86.00 +5.40 80.60 29 2040 ---- 93.60B 81.50A 81.50A 90.80 +5.50 85.30 35 2045 ---- 98.40B 86.20A 86.20A 95.60 +5.60 90.00 53 2050 ---- 104.10B 90.10A 90.10A 100.40 +5.60 94.80 39 560 2055 ---- 108.20B 95.70A 95.70A 105.30 +5.70 99.60 203 2060 ---- 113.10B 100.40A 100.40A 110.20 +5.80 104.40 94 2065 ---- 117.90B 105.30A 105.30A 115.10 +5.80 109.30 32 2070 ---- 122.90B 110.10A 110.10A 120.00 +5.90 114.10 50 2075 ---- 128.60B 114.10A 114.10A 125.00 +6.00 119.00 43 2080 ---- 132.70B 119.90A 119.90A 129.90 +6.00 123.90 44 2085 ---- 137.50B 124.80A 124.80A 134.90 +6.00 128.90 19 2090 ---- 142.60B 129.70A 129.70A 139.80 +6.00 133.80 8 2095 ---- 147.60B 134.60A 134.60A 144.80 +6.10 138.70 11 2100 ---- 153.40B 138.70A 138.70A 149.70 +6.00 143.70 68 2105 ---- 157.60B 144.60A 144.60A 154.70 +6.10 148.60 8 2110 ---- 162.50B 149.50A 149.50A 159.70 +6.10 153.60 70 2115 ---- 167.50B 154.50A 154.50A 164.70 +6.10 158.60 30 2120 ---- 172.50B 159.50A 159.50A 169.60 +6.10 163.50 37 2125 ---- 178.30B 163.50A 163.50A 174.60 +6.10 168.50 1 8 2130 ---- 182.40B 169.40A 169.40A 179.60 +6.10 173.50 7 2135 ---- 187.30B 174.40A 174.40A 184.60 +6.10 178.50 26 2140 ---- 192.30B 179.40A 179.40A 189.60 +6.20 183.40 2 2145 ---- 197.30B 184.50A 184.50A 194.60 +6.20 188.40 1 2150 ---- 203.20B 188.30A 188.30A 199.50 +6.10 193.40 12 2155 ---- 207.30B 194.40A 194.40A 204.50 +6.10 198.40 6 2160 ---- 212.30B 199.40A 199.40A 209.50 +6.10 203.40 2165 ---- 217.30B 204.40A 204.40A 214.50 +6.10 208.40 3 2170 ---- 222.30B 209.40A 209.40A 219.50 +6.10 213.40 4 2175 ---- 227.90B 213.30A 213.30A 224.50 +6.10 218.40 9 2180 ---- 232.20B 219.40A 219.40A 229.50 +6.10 223.40 2185 ---- 237.20B 224.30A 224.30A 234.50 +6.10 228.40 2190 ---- 242.10B 229.30A 229.30A 239.50 +6.10 233.40 1 2195 ---- 247.10B 234.30A 234.30A 244.50 +6.10 238.40 1 2200 ---- 252.50B 238.90A 238.90A 249.50 +6.10 243.40 2205 ---- 257.20B 244.30A 244.30A 254.50 +6.10 248.40 2210 ---- 262.20B 249.30A 249.30A 259.50 +6.10 253.40 2215 ---- 267.30B 254.30A 254.30A 264.50 +6.10 258.40 2220 ---- 272.30B 259.30A 259.30A 269.50 +6.10 263.40 2225 ---- 277.30B 264.30A 264.30A 274.50 +6.10 268.40 2230 ---- 282.10B 269.30A 269.30A 279.50 +6.10 273.40 2235 ---- 287.10B 274.30A 274.30A 284.50 +6.10 278.40 2240 ---- 292.10B 279.30A 279.30A 289.50 +6.10 283.40 2245 ---- 297.10B 284.30A 284.30A 294.50 +6.10 288.40 2250 ---- 302.50B 288.90A 288.90A 299.50 +6.10 293.40 2255 ---- 307.10B 294.30A 294.30A 304.50 +6.10 298.40 2260 ---- 312.10B 299.30A 299.30A 309.50 +6.10 303.40 2265 ---- 317.10B 304.30A 304.30A 314.50 +6.10 308.40 2270 ---- 322.20B 309.30A 309.30A 319.50 +6.10 313.40 2275 ---- 327.30B 314.30A 314.30A 324.50 +6.10 318.40 2280 ---- 332.30B 319.30A 319.30A 329.50 +6.10 323.40 2285 ---- 337.30B 324.30A 324.30A 334.50 +6.10 328.40 2290 ---- 342.10B 329.30A 329.30A 339.50 +6.10 333.40 2295 ---- 347.00B 334.30A 334.30A 344.50 +6.10 338.40 1 2300 ---- 352.40B 338.90A 338.90A 349.50 +6.10 343.40 2310 ---- 362.20B 349.30A 349.30A 359.50 +6.10 353.40 2320 ---- 372.20B 359.30A 359.30A 369.50 +6.10 363.40 2325 ---- 377.00B 364.20A 364.20A 374.50 +6.10 368.40 2330 ---- 382.20B 369.30A 369.30A 379.50 +6.10 373.40 2340 ---- 392.20B 379.30A 379.30A 389.50 +6.10 383.40 2350 ---- 402.40B 388.90A 388.90A 399.50 +6.10 393.40 2360 ---- 412.20B 399.30A 399.30A 409.50 +6.10 403.40 2370 ---- 422.20B 409.30A 409.30A 419.50 +6.10 413.40 2375 ---- 427.00B 414.20A 414.20A 424.50 +6.10 418.40 2380 ---- 432.20B 419.30A 419.30A 429.50 +6.10 423.40 2390 ---- 442.20B 429.30A 429.30A 439.50 +6.10 433.40 2400 ---- 452.30B 439.30A 439.30A 449.50 +6.10 443.40 14 2425 ---- 477.00B 464.30A 464.30A 474.50 +6.10 468.40 2450 ---- 502.30B 488.90A 488.90A 499.50 +6.10 493.40 2475 ---- 527.00B 514.30A 514.30A 524.50 +6.10 518.40 2490 ---- 542.00B 529.30A 529.30A 539.50 +6.10 533.40 2500 ---- 552.30B 538.90A 538.90A 549.50 +6.10 543.40 2525 ---- 577.30B 564.30A 564.30A 574.50 +6.10 568.40 2550 ---- 602.30B 588.90A 588.90A 599.50 +6.10 593.40 2575 ---- 627.00B 614.20A 614.20A 624.50 +6.10 618.40 2600 ---- 652.30B 639.30A 639.30A 649.50 +6.10 643.40 2 2750 ---- 802.30B 789.00A 789.00A 799.50 +6.10 793.40 3000 ---- 1052.10B 1039.00A 1039.00A 1049.50 +6.10 1043.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 179 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 321 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4005 1410 ---- ---- ---- ---- .10 .00 .10 10 14 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 10 22 1430 ---- ---- ---- ---- .10 .00 .10 10 28 1440 ---- ---- ---- ---- .10 .00 .10 9 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 23 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 9 1490 ---- ---- ---- ---- .10 .00 .10 35 1500 ---- ---- ---- ---- .10 .00 .10 850 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 76 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1347 1555 ---- ---- ---- ---- .20 +.10 .10 1560 ---- ---- ---- ---- .20 +.10 .10 431 1565 ---- ---- ---- ---- .20 +.10 .10 10 1570 ---- ---- ---- ---- .20 +.10 .10 1575 ---- ---- ---- ---- .20 .00 .20 65 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 46 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 .20 145 1605 ---- ---- ---- ---- .20 .00 .20 10 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 1 1620 ---- ---- ---- ---- .20 .00 .20 50 1625 ---- ---- ---- ---- .20 .00 .20 35 1630 ---- ---- ---- ---- .20 .00 .20 1635 ---- ---- ---- ---- .20 .00 .20 16 1640 ---- ---- ---- ---- .20 -.10 .30 1 1 1645 ---- ---- ---- ---- .30 .00 .30 10 1650 ---- ---- ---- ---- .30 .00 .30 1 301 1655 ---- ---- ---- ---- .30 .00 .30 1 1660 ---- ---- ---- ---- .30 .00 .30 2 1665 ---- ---- ---- ---- .30 .00 .30 8 1670 ---- ---- ---- ---- .30 .00 .30 2 24 1675 ---- ---- ---- ---- .30 .00 .30 2 1967 1680 ---- ---- ---- ---- .30 .00 .30 59 1685 ---- ---- ---- ---- .30 -.10 .40 15 1690 ---- ---- ---- ---- .40 .00 .40 10 20 1695 ---- ---- ---- ---- .40 .00 .40 20 1700 ---- ---- ---- ---- .40 .00 .40 1168 1705 ---- ---- ---- ---- .40 .00 .40 13 1710 ---- ---- ---- ---- .40 -.10 .50 2 25 1715 ---- ---- ---- ---- .40 -.10 .50 24 187 1720 ---- ---- ---- ---- .50 .00 .50 10 33 1725 ---- ---- ---- ---- .50 .00 .50 61 199 1730 ---- ---- ---- ---- .50 -.10 .60 3 102 1735 ---- ---- ---- ---- .60 .00 .60 116 177 1740 ---- ---- ---- ---- .60 .00 1 .60 5 403 1745 ---- ---- ---- ---- .60 -.10 .70 3 1750 ---- ---- ---- ---- .70 .00 2 .70 47 870 1755 ---- ---- ---- ---- .70 -.10 .80 64 1760 .70 .70 .70 .70 .80 .00 7 .80 117 1765 ---- ---- ---- ---- .90 .00 .90 81 1770 ---- ---- ---- ---- .90 .00 .90 91 1775 1.00 1.00 1.00 1.00 1.00 .00 1 1.00 3 562 1780 1.00 1.10B 1.00 1.10B 1.10 .00 1 1.10 2 150 1785 1.20 1.20 1.20 1.20 1.20 .00 14 1.20 196 1790 ---- ---- ---- ---- 1.30 .00 1.30 116 1795 ---- ---- ---- ---- 1.40 .00 1 1.40 30 54 1800 1.60 1.70 1.50 1.50 1.60 +.10 15 1.50 14 1742 1805 ---- ---- ---- ---- 1.70 .00 1 1.70 1 65 1810 1.90 1.90 1.80 1.80 1.90 .00 29 1.90 25 971 1815 2.10 2.20B 2.10 2.20B 2.10 +.10 3 2.00 13 85 1820 ---- 2.40B 2.20A 2.20A 2.30 .00 8 2.30 4 132 1825 ---- 2.70B 2.40A 2.40A 2.60 +.10 5 2.50 74 1417 1830 ---- 3.00B 2.70A 2.70A 2.80 .00 1 2.80 23 253 1835 ---- 3.30B ---- 3.30B 3.10 +.10 3.00 4 435 1840 ---- 3.70B 3.30A 3.30A 3.50 +.10 1 3.40 13 387 1845 ---- 4.10B 3.60A 3.60A 3.90 +.20 3.70 3 102 1850 4.50 4.60B 4.00A 4.50B 4.30 +.10 13 4.20 31 1521 1855 ---- 5.20B 4.50A 4.50A 4.80 +.20 4.60 10 56 1860 5.60 5.80B 4.90A 5.20 5.40 +.30 3 5.10 22 411 1865 ---- 6.50B 5.50A 5.50A 6.00 +.30 5.70 8 100 1870 6.70 7.20B 6.10A 7.20B 6.70 +.40 81 6.30 12 614 1875 7.50 8.00B 6.70A 7.30B 7.50 +.50 15 7.00 62 1460 1880 8.20 9.00B 7.50A 8.00A 8.30 +.50 3 7.80 119 199 1885 ---- 10.00B 8.30A 8.30A 9.30 +.60 3 8.70 223 1890 9.20 11.10B 9.20 10.90B 10.30 +.70 19 9.60 58 195 1895 10.80 12.30 10.20A 12.20B 11.50 +.90 21 10.60 20 114 1900 12.90 13.70B 11.30A 12.20A 12.70 +.90 1328 11.80 397 2434 1905 14.70 15.20B 12.40A 15.20B 14.10 +1.10 8 13.00 27 227 1910 15.20 16.70B 13.70A 16.70B 15.50 +1.10 21 14.40 4 167 1915 16.80 18.50B 15.10A 16.40A 17.10 +1.20 1 15.90 2 680 1920 ---- 20.30B 16.60A 16.60A 18.90 +1.40 1 17.50 14 351 1925 ---- 22.30B 18.20A 18.20A 20.70 +1.50 20 19.20 27 1109 1930 23.00 24.40B 20.00A 22.30B 22.70 +1.60 3 21.10 38 232 1935 24.50 26.60B 21.90A 23.80A 24.80 +1.70 1 23.10 12 261 1940 ---- 29.00B 23.90A 23.90A 27.10 +1.90 10 25.20 36 428 1945 ---- 31.50B 26.00A 26.00A 29.50 +2.00 27.50 2 303 1950 33.20 34.10 28.20A 33.60B 32.00 +2.10 367 29.90 20 1309 1955 35.50 36.80B 30.60A 32.00A 34.60 +2.20 1 32.40 357 1960 38.00 39.70B 33.20A 36.10A 37.40 +2.40 4 35.00 39 537 1965 ---- 42.70B 35.80A 35.80A 40.30 +2.50 21 37.80 11 318 1970 44.40 45.80B 38.60A 42.70B 43.30 +2.60 19 40.70 429 1975 ---- 49.10B 41.50A 41.50A 46.50 +2.80 43.70 28 1195 1980 ---- 52.40B 44.50A 44.50A 49.70 +2.90 46.80 5 355 1985 53.30 55.90B 47.60A 53.60B 53.10 +3.00 3 50.10 5 422 1990 ---- 59.40B 50.80A 50.80A 56.60 +3.20 53.40 1201 1995 61.30 63.10B 54.10A 58.40A 60.10 +3.30 1 56.80 16 57 2000 63.00 66.90B 57.60A 63.10B 63.80 +3.40 2 60.40 7 1098 2005 ---- 70.70B 61.00A 61.00A 67.60 +3.60 64.00 80 2010 ---- 74.60B 64.70A 64.70A 71.40 +3.60 67.80 176 2015 ---- 78.70B 68.40A 68.40A 75.40 +3.80 71.60 12 2020 ---- 82.70B 72.30A 72.30A 79.40 +3.90 4 75.50 34 2025 ---- 86.90B 76.00A 76.00A 83.60 +4.10 79.50 123 2030 ---- 91.10B 80.10A 80.10A 87.70 +4.10 83.60 1 15 2035 90.50 95.50B 84.10A 91.00B 92.00 +4.30 1 87.70 33 2040 94.80 99.80B 88.30A 95.40B 96.30 +4.40 1 91.90 1 263 2045 ---- 104.20B 92.40A 92.40A 100.70 +4.50 96.20 9 2050 104.40 108.70B 96.70A 100.10A 105.10 +4.60 1 100.50 351 2055 ---- 113.20B 100.90A 100.90A 109.60 +4.70 104.90 8 2060 ---- 117.80B 105.40A 105.40A 114.20 +4.80 109.40 349 2065 ---- 122.40B 109.80A 109.80A 118.70 +4.90 113.80 26 2070 ---- 126.90B 114.30A 114.30A 123.30 +4.90 118.40 21 2075 ---- 131.70B 118.80A 118.80A 128.00 +5.10 122.90 128 2080 ---- 135.60B 123.30A 123.30A 132.70 +5.20 127.50 190 2085 ---- 140.30B 127.90A 127.90A 137.40 +5.20 132.20 93 2090 ---- 145.10B 132.50A 132.50A 142.10 +5.30 136.80 74 2095 ---- 149.80B 137.80A 137.80A 146.90 +5.40 141.50 96 2100 ---- 155.40B 141.80A 141.80A 151.70 +5.50 146.20 128 2105 ---- 159.40B 147.20A 147.20A 156.50 +5.50 151.00 28 2110 ---- 164.20B 151.90A 151.90A 161.30 +5.60 155.70 14 2115 ---- 169.00B 156.70A 156.70A 166.10 +5.60 160.50 30 2120 ---- 173.90B 161.40A 161.40A 170.90 +5.60 165.30 10 2125 ---- 179.50B 165.50A 165.50A 175.80 +5.70 170.10 35 2130 ---- 183.60B 171.00A 171.00A 180.70 +5.70 175.00 58 2135 ---- 188.40B 175.90A 175.90A 185.60 +5.80 179.80 30 2140 ---- 193.20B 180.70A 180.70A 190.50 +5.80 184.70 58 2145 ---- 198.10B 185.60A 185.60A 195.40 +5.80 189.60 2150 ---- 204.00B 189.70A 189.70A 200.30 +5.90 194.40 35 2155 ---- 208.10B 195.30A 195.30A 205.20 +5.90 199.30 1 2160 ---- 212.90B 200.20A 200.20A 210.10 +5.90 204.20 2165 ---- 217.90B 205.10A 205.10A 215.10 +6.00 209.10 2170 ---- 222.90B 210.00A 210.00A 220.00 +6.00 214.00 2175 222.40 228.60B 214.10A 228.60B 224.90 +5.90 2 219.00 2 19 2180 ---- 232.80B 219.80A 219.80A 229.90 +6.00 223.90 1 2185 ---- 237.50B 224.80A 224.80A 234.80 +6.00 228.80 219 2190 ---- 242.70B 229.70A 229.70A 239.80 +6.00 233.80 2195 ---- 247.50B 234.60A 234.60A 244.70 +6.00 238.70 1 2200 ---- 253.30B 238.70A 238.70A 249.70 +6.00 243.70 1 192 2205 ---- 257.50B 244.50A 244.50A 254.70 +6.10 248.60 2210 ---- 262.40B 249.50A 249.50A 259.60 +6.00 253.60 2215 ---- 267.50B 254.40A 254.40A 264.60 +6.00 258.60 2220 ---- 272.50B 259.40A 259.40A 269.60 +6.10 263.50 2225 ---- 278.20B 263.50A 263.50A 274.60 +6.10 268.50 1 5 2230 ---- 282.20B 269.40A 269.40A 279.50 +6.00 273.50 2235 ---- 287.40B 274.30A 274.30A 284.50 +6.00 278.50 2240 ---- 292.40B 279.30A 279.30A 289.50 +6.00 283.50 2245 ---- 297.40B 284.30A 284.30A 294.50 +6.10 288.40 2250 ---- 303.10B 288.30A 288.30A 299.50 +6.10 5 293.40 2 2255 ---- 307.10B 294.30A 294.30A 304.50 +6.10 298.40 2260 ---- 312.20B 299.30A 299.30A 309.50 +6.10 303.40 2265 ---- 317.10B 304.30A 304.30A 314.50 +6.10 308.40 2270 ---- 322.20B 309.30A 309.30A 319.50 +6.10 313.40 2275 ---- 327.30B 314.30A 314.30A 324.50 +6.10 318.40 2280 ---- 332.20B 319.30A 319.30A 329.50 +6.10 323.40 2285 ---- 337.20B 324.30A 324.30A 334.50 +6.10 328.40 2290 ---- 342.20B 329.30A 329.30A 339.50 +6.10 333.40 2295 ---- 347.20B 334.30A 334.30A 344.50 +6.10 338.40 2300 ---- 352.50B 338.90A 338.90A 349.50 +6.10 343.40 2310 ---- 362.20B 349.30A 349.30A 359.50 +6.10 353.40 2320 ---- 372.20B 359.30A 359.30A 369.50 +6.10 363.40 2325 ---- 377.00B 364.30A 364.30A 374.50 +6.10 368.40 2330 ---- 382.20B 369.30A 369.30A 379.50 +6.10 373.40 2340 ---- 392.20B 379.30A 379.30A 389.50 +6.10 383.40 2350 ---- 402.50B 388.90A 388.90A 399.50 +6.10 393.40 2360 ---- 412.20B 399.30A 399.30A 409.50 +6.10 403.40 2370 ---- 422.20B 409.30A 409.30A 419.50 +6.10 413.40 2375 ---- 427.20B 414.30A 414.30A 424.50 +6.10 418.40 2380 ---- 432.20B 419.30A 419.30A 429.50 +6.10 423.40 2390 ---- 442.20B 429.30A 429.30A 439.50 +6.10 433.40 2400 ---- 452.50B 438.90A 438.90A 449.50 +6.10 443.40 2425 ---- 477.20B 464.30A 464.30A 474.50 +6.10 468.40 2450 ---- 502.40B 488.90A 488.90A 499.50 +6.10 493.40 2475 ---- 527.00B 514.30A 514.30A 524.50 +6.10 518.40 2500 ---- 552.30B 538.90A 538.90A 549.50 +6.10 543.40 2525 ---- 577.00B 564.30A 564.30A 574.50 +6.10 568.40 2550 ---- 602.50B 589.00A 589.00A 599.50 +6.10 593.40 2575 ---- 627.20B 614.30A 614.30A 624.50 +6.10 618.40 2650 ---- 702.40B 689.00A 689.00A 699.50 +6.10 693.40 3000 ---- 1052.20B 1039.10A 1039.10A 1049.50 +6.10 1043.40 3500 ---- 1552.10B 1539.20A 1539.20A 1549.50 +6.10 1543.40 4000 ---- 2052.10B 2039.30A 2039.30A 2049.50 +6.10 2043.40 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 .00 .10 2019 1375 ---- ---- ---- ---- .20 +.10 .10 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 .00 .20 1 12 1460 ---- ---- ---- ---- .20 .00 .20 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 50 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 5 1500 ---- ---- ---- ---- .20 .00 .20 3607 1510 ---- ---- ---- ---- .30 +.10 .20 14 1515 ---- ---- ---- ---- .30 +.10 .20 1520 ---- ---- ---- ---- .30 +.10 .20 1525 ---- ---- ---- ---- .30 +.10 .20 20 1530 ---- ---- ---- ---- .30 +.10 .20 2 1535 ---- ---- ---- ---- .30 +.10 .20 1540 ---- ---- ---- ---- .30 +.10 .20 1545 ---- ---- ---- ---- .30 +.10 .20 1550 ---- ---- ---- ---- .30 +.10 .20 6 1555 ---- ---- ---- ---- .30 +.10 .20 1560 ---- ---- ---- ---- .30 +.10 .20 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 +.10 .20 1575 ---- ---- ---- ---- .30 +.10 .20 18 1580 ---- ---- ---- ---- .30 +.10 .20 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 8 1600 ---- ---- ---- ---- .40 +.10 .30 127 1605 ---- ---- ---- ---- .40 +.10 .30 1610 ---- ---- ---- ---- .40 +.10 .30 8 1615 ---- ---- ---- ---- .40 +.10 .30 1 1620 ---- ---- ---- ---- .40 +.10 .30 19 1625 ---- ---- ---- ---- .40 +.10 .30 1 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .50 +.10 .40 1650 ---- ---- ---- ---- .50 +.10 10 .40 63 1655 ---- ---- ---- ---- .50 +.10 .40 5 1660 ---- ---- ---- ---- .50 +.10 .40 19 1665 ---- ---- ---- ---- .50 .00 .50 3 1670 ---- ---- ---- ---- .50 .00 .50 6 1675 ---- ---- ---- ---- .60 +.10 .50 44 1680 ---- ---- ---- ---- .60 +.10 .50 2 1685 ---- ---- ---- ---- .60 .00 .60 6 1690 ---- ---- ---- ---- .60 .00 .60 2 1695 ---- ---- ---- ---- .70 .00 .70 4 1700 ---- ---- ---- ---- .70 .00 11 .70 158 1705 ---- ---- ---- ---- .80 +.10 .70 2 1710 ---- ---- ---- ---- .80 .00 .80 15 1715 ---- ---- ---- ---- .90 +.10 .80 4 1720 ---- ---- ---- ---- .90 .00 1 .90 2 43 1725 ---- ---- ---- ---- 1.00 .00 1.00 128 1730 ---- ---- ---- ---- 1.00 .00 1.00 24 1735 ---- ---- ---- ---- 1.10 .00 1.10 7 1740 1.30 1.30 1.30 1.20A 1.20 .00 2 1.20 1 7 1745 ---- ---- ---- ---- 1.30 .00 1.30 1 1750 ---- ---- ---- ---- 1.40 .00 4 1.40 7 680 1755 ---- ---- ---- ---- 1.50 .00 1.50 17 1760 ---- ---- ---- ---- 1.60 .00 3 1.60 1 31 1765 ---- ---- ---- ---- 1.70 .00 1 1.70 2 14 1770 ---- 1.90B ---- 1.90B 1.90 +.10 32 1.80 4 70 1775 ---- ---- ---- ---- 2.00 .00 1 2.00 5 151 1780 ---- 2.20B ---- 2.20B 2.20 +.10 4 2.10 6 54 1785 ---- 2.40B ---- 2.40B 2.40 +.10 7 2.30 11 49 1790 2.50 2.60B 2.50 2.50 2.60 +.10 14 2.50 3 41 1795 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 3 37 1800 2.80 3.10B 2.80 3.00 3.10 +.20 284 2.90 38 950 1805 ---- 3.40B 3.10A 3.10A 3.30 +.10 2 3.20 5 43 1810 ---- 3.70B ---- 3.70B 3.60 +.20 9 3.40 3 196 1815 3.90 4.00B 3.90 3.90 3.90 +.20 9 3.70 5 140 1820 ---- 4.40B ---- 4.40B 4.30 +.30 5 4.00 15 200 1825 4.30 4.80B 4.30 4.80B 4.60 +.20 10 4.40 5 221 1830 ---- 5.20B ---- 5.20B 5.00 +.30 1 4.70 19 198 1835 5.40 5.70B 5.40 5.30A 5.40 +.30 12 5.10 5 179 1840 ---- 6.20B 5.50A 5.50A 5.90 +.30 3 5.60 15 193 1845 ---- 6.70B 5.90A 5.90A 6.40 +.30 4 6.10 80 1850 ---- 7.30B 6.50A 6.50A 7.00 +.40 7 6.60 20 458 1855 ---- 8.00B 7.00A 7.00A 7.60 +.40 7.20 3 29 1860 ---- 8.70B 7.60A 7.60A 8.30 +.50 4 7.80 2 214 1865 ---- 9.50B 8.20A 8.20A 9.00 +.50 1 8.50 1 157 1870 ---- 10.30B 9.00A 9.00A 9.80 +.60 1 9.20 34 127 1875 9.90 11.20B 9.70A 11.20B 10.60 +.60 6 10.00 5 142 1880 ---- 12.20B 10.50A 10.50A 11.50 +.70 1 10.80 71 1885 ---- 13.20B 11.40A 11.40A 12.50 +.70 1 11.80 2 286 1890 ---- 14.40B 12.40A 12.40A 13.60 +.80 1 12.80 17 67 1895 ---- 15.60B 13.40A 13.40A 14.70 +.90 13.80 3 63 1900 16.10 16.90B 14.50A 15.50A 16.00 +1.00 3 15.00 147 1335 1905 ---- 18.30B 15.70A 15.70A 17.30 +1.10 16.20 1 72 1910 ---- 19.70B 16.90A 16.90A 18.70 +1.20 17.50 1 86 1915 20.00 21.30B 18.30A 21.30B 20.20 +1.30 3 18.90 3 3207 1920 ---- 23.00B 19.70A 19.70A 21.80 +1.40 5 20.40 79 1925 24.00 24.70B 21.20A 21.80A 23.50 +1.50 13 22.00 1 1371 1930 ---- 26.60B 22.80A 22.80A 25.30 +1.60 4 23.70 52 1935 ---- 28.50B 24.50A 24.50A 27.10 +1.60 25.50 1 69 1940 30.10 30.60B 26.30A 30.20B 29.10 +1.80 2 27.30 74 1945 ---- 32.70B 28.20A 28.20A 31.20 +1.90 29.30 46 1950 32.30 34.90B 30.10A 31.20A 33.30 +1.90 2 31.40 17 134 1955 ---- 37.30B 32.20A 32.20A 35.60 +2.00 33.60 69 1960 38.40 39.80B 34.50A 39.80B 38.00 +2.10 6 35.90 45 203 1965 ---- 42.30B 36.80A 36.80A 40.40 +2.20 38.20 184 1970 ---- 45.00B 39.00A 39.00A 43.00 +2.30 1 40.70 3 30 1975 ---- 47.70B 41.50A 41.50A 45.70 +2.40 43.30 20 89 1980 ---- 50.60B 44.10A 44.10A 48.40 +2.40 46.00 6 134 1985 ---- 53.50B 46.70A 46.70A 51.30 +2.60 48.70 113 1990 ---- 56.60B 49.60A 49.60A 54.20 +2.60 51.60 16 2403 1995 ---- 59.70B 52.50A 52.50A 57.30 +2.80 54.50 161 2000 ---- 62.90B 55.30A 55.30A 60.40 +2.80 57.60 13 397 2005 ---- 66.20B 58.40A 58.40A 63.60 +2.90 60.70 74 2010 ---- 69.60B 61.60A 61.60A 66.90 +3.00 63.90 5 90 2015 ---- 73.10B 64.80A 64.80A 70.30 +3.10 67.20 265 2020 ---- 76.60B 68.30A 68.30A 73.80 +3.20 70.60 300 2025 ---- 80.20B 71.60A 71.60A 77.30 +3.20 74.10 19 2030 ---- 83.90B 75.10A 75.10A 81.00 +3.40 77.60 27 2035 ---- 87.70B 78.60A 78.60A 84.70 +3.50 81.20 9 2040 ---- 91.50B 82.20A 82.20A 88.40 +3.50 84.90 3 2045 ---- 95.40B 85.90A 85.90A 92.30 +3.60 88.70 4 2050 ---- 99.40B 89.60A 89.60A 96.20 +3.70 92.50 74 2055 ---- 103.40B 93.40A 93.40A 100.20 +3.80 96.40 3 2060 ---- 107.50B 97.20A 97.20A 104.20 +3.90 100.30 8 2065 ---- 111.60B 101.20A 101.20A 108.30 +4.00 104.30 1 2070 ---- 115.80B 105.20A 105.20A 112.50 +4.10 108.40 180 2075 ---- 120.00B 109.20A 109.20A 116.70 +4.20 112.50 12 2080 ---- 124.30B 113.30A 113.30A 121.00 +4.30 116.70 151 2085 ---- 128.60B 117.40A 117.40A 125.30 +4.40 120.90 9 2090 ---- 133.00B 121.60A 121.60A 129.60 +4.50 125.10 3 2095 ---- 137.40B 125.90A 125.90A 134.00 +4.60 129.40 6 2100 ---- 141.80B 130.10A 130.10A 138.40 +4.60 133.80 1 2105 ---- 146.30B 134.50A 134.50A 142.90 +4.70 138.20 2110 ---- 150.80B 138.80A 138.80A 147.40 +4.80 142.60 2 2115 ---- 155.30B 143.30A 143.30A 151.90 +4.90 147.00 2 2120 ---- 159.90B 147.70A 147.70A 156.40 +4.90 151.50 1 2125 ---- 164.50B 152.20A 152.20A 161.00 +5.00 156.00 17 2130 ---- 169.10B 156.60A 156.60A 165.60 +5.00 160.60 2 2135 ---- 173.70B 161.30A 161.30A 170.20 +5.00 165.20 2140 ---- 178.40B 165.70A 165.70A 174.90 +5.20 169.70 2145 ---- 183.10B 170.30A 170.30A 179.50 +5.10 174.40 2150 ---- 187.80B 175.00A 175.00A 184.20 +5.20 179.00 2155 ---- 191.60B 179.60A 179.60A 188.90 +5.20 183.70 2160 ---- 196.20B 184.10A 184.10A 193.60 +5.20 188.40 2 2165 ---- 201.00B 188.90A 188.90A 198.40 +5.30 193.10 3 2170 ---- 205.70B 194.20A 194.20A 203.10 +5.30 197.80 4 2175 ---- 211.60B 198.20A 198.20A 207.90 +5.40 202.50 2 2180 ---- 215.40B 203.70A 203.70A 212.70 +5.40 207.30 5 2185 ---- 220.10B 208.40A 208.40A 217.50 +5.50 212.00 6 2190 ---- 225.00B 213.20A 213.20A 222.30 +5.50 216.80 7 2195 ---- 229.80B 218.00A 218.00A 227.10 +5.50 221.60 2 2200 ---- 235.60B 221.90A 221.90A 231.90 +5.50 226.40 4 15 2205 ---- 239.40B 227.60A 227.60A 236.80 +5.60 231.20 2 2210 ---- 244.30B 232.40A 232.40A 241.60 +5.60 236.00 2 2215 ---- 249.20B 237.20A 237.20A 246.50 +5.60 240.90 2 2220 ---- 254.00B 242.00A 242.00A 251.40 +5.70 245.70 2225 ---- 260.00B 246.00A 246.00A 256.30 +5.70 250.60 23 2230 ---- 263.90B 251.70A 251.70A 261.20 +5.80 255.40 3 2235 ---- 268.80B 256.60A 256.60A 266.10 +5.80 260.30 2 2240 ---- 273.70B 261.50A 261.50A 271.00 +5.80 265.20 2245 ---- 278.70B 266.40A 266.40A 275.90 +5.80 270.10 2250 ---- 284.50B 270.30A 270.30A 280.80 +5.80 275.00 29 2255 ---- 288.50B 276.20A 276.20A 285.70 +5.80 279.90 2260 ---- 293.40B 281.00A 281.00A 290.70 +5.90 284.80 2265 ---- 298.20B 285.90A 285.90A 295.60 +5.90 289.70 1 2270 ---- 303.30B 290.80A 290.80A 300.50 +5.90 294.60 2275 305.90 309.10B 294.80A 309.10B 305.50 +6.00 1 299.50 35 2280 ---- 313.00B 300.70A 300.70A 310.40 +5.90 304.50 2285 ---- 318.10B 305.60A 305.60A 315.40 +6.00 309.40 1 2290 ---- 322.90B 310.60A 310.60A 320.30 +6.00 314.30 2295 ---- 328.00B 315.50A 315.50A 325.30 +6.00 319.30 1 2300 ---- 333.90B 319.40A 319.40A 330.20 +6.00 324.20 45 2305 ---- 338.00B 325.40A 325.40A 335.20 +6.00 329.20 2310 ---- 342.90B 330.40A 330.40A 340.10 +6.00 334.10 2320 ---- 352.70B 340.30A 340.30A 350.10 +6.00 344.10 1 2325 ---- 358.70B 344.10A 344.10A 355.10 +6.10 349.00 27 2330 ---- 362.70B 350.20A 350.20A 360.00 +6.00 354.00 2340 ---- 372.50B 360.20A 360.20A 370.00 +6.00 364.00 2350 ---- 383.60B 368.90A 368.90A 380.00 +6.10 373.90 10 2360 ---- 392.40B 380.10A 380.10A 390.00 +6.10 383.90 2370 ---- 402.60B 390.10A 390.10A 400.00 +6.10 393.90 2375 ---- 407.60B 393.80A 393.80A 405.00 +6.10 398.90 2380 ---- 412.40B 400.10A 400.10A 410.00 +6.10 403.90 2390 ---- 422.50B 410.00A 410.00A 420.00 +6.10 413.90 2400 ---- 432.60B 419.70A 419.70A 430.00 +6.10 423.90 2410 ---- 442.50B 430.00A 430.00A 440.00 +6.10 433.90 2425 ---- 457.60B 445.00A 445.00A 455.00 +6.10 448.90 303 2450 ---- 482.60B 469.70A 469.70A 480.00 +6.10 473.90 2475 ---- 507.60B 494.90A 494.90A 505.00 +6.10 498.90 2500 ---- 532.50B 519.70A 519.70A 530.00 +6.10 523.90 2525 ---- 557.60B 544.90A 544.90A 555.00 +6.10 548.90 2550 ---- 582.50B 569.70A 569.70A 580.00 +6.10 573.90 2575 ---- 607.60B 594.90A 594.90A 605.00 +6.10 598.90 2600 ---- 632.60B 619.70A 619.70A 630.00 +6.10 623.90 2800 ---- 832.60B 819.80A 819.80A 830.00 +6.10 823.90 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 ---- ---- ---- ---- .20 +.10 .10 46 1160 ---- ---- ---- ---- .20 +.10 .10 2 1170 ---- ---- ---- ---- .20 +.10 .10 1175 ---- ---- ---- ---- .20 +.10 .10 1180 ---- ---- ---- ---- .20 +.10 .10 3 1185 ---- ---- ---- ---- .20 +.10 .10 1190 ---- ---- ---- ---- .20 +.10 .10 1 1195 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 +.10 .10 1391 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1215 ---- ---- ---- ---- .20 +.10 .10 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 +.10 .10 5 1230 ---- ---- ---- ---- .20 +.10 .10 1235 ---- ---- ---- ---- .20 +.10 .10 1240 ---- ---- ---- ---- .20 +.10 .10 1 1245 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 135 1255 ---- ---- ---- ---- .20 +.10 .10 1260 ---- ---- ---- ---- .20 +.10 .10 1 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 56 1280 ---- ---- ---- ---- .20 +.10 .10 3 1285 ---- ---- ---- ---- .20 +.10 .10 1290 ---- ---- ---- ---- .20 +.10 .10 1295 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 357 1305 ---- ---- ---- ---- .20 +.10 .10 1 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 1667 1330 ---- ---- ---- ---- .20 +.10 .10 1 1335 ---- ---- ---- ---- .20 .00 .20 1340 ---- ---- ---- ---- .20 .00 .20 1345 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .20 .00 .20 2050 1355 ---- ---- ---- ---- .20 .00 .20 1360 ---- ---- ---- ---- .20 .00 .20 1365 ---- ---- ---- ---- .20 .00 .20 1370 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 .00 .20 733 1380 ---- ---- ---- ---- .20 .00 .20 1 1385 ---- ---- ---- ---- .20 .00 .20 1390 ---- ---- ---- ---- .20 .00 .20 1395 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 457 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .30 +.10 .20 1415 ---- ---- ---- ---- .30 +.10 .20 1420 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 +.10 .20 1430 ---- ---- ---- ---- .30 +.10 .20 1435 ---- ---- ---- ---- .30 +.10 .20 1440 ---- ---- ---- ---- .30 +.10 .20 504 1445 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 +.10 .20 1753 1455 ---- ---- ---- ---- .30 +.10 .20 38 1460 ---- ---- ---- ---- .30 +.10 .20 1465 ---- ---- ---- ---- .30 +.10 .20 82 1470 ---- ---- ---- ---- .30 +.10 .20 4 1475 ---- ---- ---- ---- .30 +.10 .20 28 1480 ---- ---- ---- ---- .30 +.10 .20 1485 ---- ---- ---- ---- .30 +.10 .20 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 50 1579 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 25 1515 ---- ---- ---- ---- .30 .00 .30 40 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 210 1530 ---- ---- ---- ---- .30 .00 .30 1535 ---- ---- ---- ---- .30 .00 .30 1000 1540 ---- ---- ---- ---- .30 -.10 .40 3 1545 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .30 -.10 .40 4056 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 1 4 1575 ---- ---- ---- ---- .40 .00 .40 442 1580 ---- ---- ---- ---- .40 -.10 .50 33 1585 ---- ---- ---- ---- .40 -.10 .50 40 1590 ---- ---- ---- ---- .50 .00 .50 5 1595 ---- ---- ---- ---- .50 .00 .50 1600 .50 .50 .50 .50 .50 .00 1 .50 1408 1605 ---- ---- ---- ---- .50 .00 .50 1610 ---- ---- ---- ---- .50 -.10 .60 1615 ---- ---- ---- ---- .60 .00 .60 3 1620 ---- ---- ---- ---- .60 .00 .60 6 1625 ---- ---- ---- ---- .60 .00 .60 217 1630 ---- ---- ---- ---- .70 .00 .70 26 1635 ---- ---- ---- ---- .70 .00 .70 2 1640 ---- ---- ---- ---- .70 .00 .70 1 1645 ---- ---- ---- ---- .80 +.10 .70 2 1650 ---- ---- ---- ---- .80 .00 1 .80 80 574 1655 ---- ---- ---- ---- .90 +.10 .80 1 1660 ---- ---- ---- ---- .90 .00 .90 107 1665 ---- ---- ---- ---- 1.00 .00 1.00 20 1670 ---- ---- ---- ---- 1.00 -.10 1 1.10 49 1675 ---- ---- ---- ---- 1.10 .00 1.10 1020 1680 1.20 1.20 1.20 1.20 1.20 .00 10 1.20 8 1685 ---- ---- ---- ---- 1.20 .00 1.20 1690 ---- ---- ---- ---- 1.30 .00 1.30 10 1695 ---- ---- ---- ---- 1.40 .00 1.40 1 5 1700 ---- 1.50B ---- 1.50B 1.50 +.10 22 1.40 1 5870 1705 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 89 1710 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 178 1715 ---- ---- ---- ---- 1.80 .00 1.80 7 1720 ---- ---- ---- ---- 1.90 .00 1.90 4 1725 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 31 487 1730 ---- ---- ---- ---- 2.20 .00 2 2.20 11 1735 ---- ---- 2.30A 2.30A 2.40 .00 1 2.40 9 1740 ---- ---- 2.50A 2.50A 2.50 -.10 1 2.60 2 1007 1745 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 1 5 1750 ---- 3.00B 2.80A 2.80A 2.90 .00 4 2.90 2 1386 1755 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 29 1760 3.20 3.20 3.20 3.20 3.30 -.10 4 3.40 4 38 1765 ---- 3.70B 3.50A 3.50A 3.60 .00 3.60 183 1770 ---- 3.90B 3.70A 3.70A 3.80 .00 3.80 2 75 1775 4.20 4.20 4.00A 4.20 4.10 .00 19 4.10 6 1151 1780 4.40 4.60B 4.20A 4.20A 4.40 +.10 2 4.30 3 32 1785 ---- 4.90B 4.50A 4.50A 4.70 +.10 4.60 11 62 1790 ---- 5.30B 4.80A 4.80A 5.10 +.20 1 4.90 2 64 1795 ---- 5.70B 5.20A 5.20A 5.40 +.10 10 5.30 37 1800 5.70 6.10 5.50A 5.80A 5.90 +.20 24 5.70 17 3527 1805 ---- 6.50B 5.90A 5.90A 6.30 +.20 6.10 39 1810 ---- 7.00B 6.40A 6.40A 6.70 +.20 6.50 14 1815 ---- 7.50B 6.80A 6.80A 7.20 +.20 1 7.00 4 31 1820 ---- 8.10B 7.30A 7.30A 7.80 +.30 7.50 147 1825 8.50 8.70B 7.80A 8.60B 8.40 +.40 10 8.00 1094 1830 ---- 9.40B 8.40A 8.40A 9.00 +.40 8.60 17 1835 ---- 10.00B 9.00A 9.00A 9.60 +.40 9.20 54 1840 ---- 10.80B 9.60A 9.60A 10.30 +.40 9.90 116 1845 ---- 11.60B 10.30A 10.30A 11.10 +.50 10.60 4 17 1850 ---- 12.40B 11.00A 11.00A 11.90 +.50 5 11.40 9 2013 1855 ---- 13.30B 11.80A 11.80A 12.80 +.60 12.20 44 1860 ---- 14.30B 12.60A 12.60A 13.70 +.60 1 13.10 1 86 1865 14.30 15.30B 13.50A 14.30A 14.60 +.60 12 14.00 82 1870 ---- 16.40B 14.50A 14.50A 15.70 +.80 14.90 2 221 1875 16.80 17.50B 15.50A 17.30B 16.80 +.80 1 16.00 6 1489 1880 ---- 18.80B 16.50A 16.50A 17.90 +.80 1 17.10 5 204 1885 ---- 20.00B 17.70A 17.70A 19.20 +1.00 1 18.20 96 1890 ---- 21.40B 18.90A 18.90A 20.50 +1.00 1 19.50 73 1895 ---- 22.80B 20.10A 20.10A 21.80 +1.00 20.80 160 1900 23.40 24.40B 21.50A 22.00A 23.30 +1.10 130 22.20 453 6300 1905 ---- 25.90B 22.90A 22.90A 24.80 +1.20 23.60 2 338 1910 ---- 27.60B 24.40A 24.40A 26.40 +1.30 25.10 1 83 1915 28.70 29.40B 25.90A 26.60A 28.10 +1.40 6 26.70 50 1920 ---- 31.20B 27.50A 27.50A 29.80 +1.40 28.40 20 1925 ---- 33.10B 29.20A 29.20A 31.70 +1.50 9 30.20 1169 1930 ---- 35.10B 31.00A 31.00A 33.60 +1.60 32.00 495 1935 ---- 37.20B 32.80A 32.80A 35.60 +1.60 34.00 143 295 1940 ---- 39.30B 34.70A 34.70A 37.70 +1.70 36.00 2 90 1945 ---- 41.50B 36.80A 36.80A 39.90 +1.80 38.10 326 1950 40.90 43.90B 38.90A 40.00A 42.20 +1.90 6 40.30 65 1677 1955 ---- 46.40B 41.10A 41.10A 44.50 +2.00 42.50 57 1960 46.80 48.80B 43.40A 48.80B 46.90 +2.00 1 44.90 3 239 1965 ---- 51.40B 45.60A 45.60A 49.50 +2.20 47.30 221 1970 ---- 54.00B 48.20A 48.20A 52.00 +2.10 510 49.90 3 779 1975 ---- 56.80B 50.70A 50.70A 54.70 +2.20 9 52.50 40 900 1980 ---- 59.60B 53.30A 53.30A 57.50 +2.40 10 55.10 18 175 1985 ---- 62.50B 55.90A 55.90A 60.30 +2.40 15 57.90 239 1990 ---- 65.50B 58.70A 58.70A 63.30 +2.60 60.70 644 1995 ---- 68.60B 61.50A 61.50A 66.30 +2.70 63.60 363 2000 ---- 71.70B 64.40A 64.40A 69.30 +2.70 66.60 3 1373 2005 ---- 74.90B 67.40A 67.40A 72.50 +2.80 69.70 354 2010 ---- 78.20B 70.50A 70.50A 75.70 +2.90 72.80 313 2015 ---- 81.50B 73.60A 73.60A 79.00 +3.00 76.00 650 2020 83.10 85.00B 76.90A 79.00A 82.40 +3.10 12 79.30 95 2025 ---- 88.40B 80.10A 80.10A 85.80 +3.10 1 82.70 498 2030 ---- 92.00B 83.80A 83.80A 89.30 +3.20 86.10 393 2035 ---- 95.60B 87.20A 87.20A 92.90 +3.30 89.60 166 2040 ---- 99.30B 90.60A 90.60A 96.50 +3.40 93.10 98 2045 ---- 103.00B 94.10A 94.10A 100.20 +3.50 96.70 14 2050 ---- 106.80B 97.70A 97.70A 104.00 +3.60 100.40 261 2055 ---- 110.70B 101.40A 101.40A 107.80 +3.70 104.10 25 2060 ---- 114.60B 105.10A 105.10A 111.70 +3.80 107.90 86 2065 ---- 118.50B 108.90A 108.90A 115.60 +3.90 111.70 6 2070 ---- 122.50B 112.70A 112.70A 119.50 +3.90 115.60 62 2075 ---- 126.60B 116.60A 116.60A 123.60 +4.10 119.50 247 2080 ---- 130.70B 120.60A 120.60A 127.60 +4.10 123.50 36 2085 ---- 134.80B 124.50A 124.50A 131.70 +4.10 127.60 43 2090 ---- 139.00B 128.60A 128.60A 135.90 +4.30 131.60 105 2095 ---- 143.20B 132.60A 132.60A 140.10 +4.30 135.80 45 2100 ---- 147.50B 136.70A 136.70A 144.30 +4.40 139.90 582 2105 ---- 151.80B 140.90A 140.90A 148.60 +4.50 144.10 2 2110 ---- 156.10B 145.10A 145.10A 152.90 +4.50 148.40 82 2115 ---- 160.50B 149.30A 149.30A 157.20 +4.60 152.60 15 2120 ---- 164.90B 153.60A 153.60A 161.60 +4.60 157.00 11 2125 ---- 169.30B 157.80A 157.80A 166.00 +4.70 161.30 2130 ---- 173.80B 162.20A 162.20A 170.40 +4.70 165.70 24 2135 ---- 178.20B 166.50A 166.50A 174.80 +4.70 170.10 5 2140 ---- 182.70B 171.00A 171.00A 179.30 +4.80 174.50 8 2145 ---- 187.30B 175.40A 175.40A 183.80 +4.80 179.00 3 2150 ---- 191.80B 179.90A 179.90A 188.40 +4.90 183.50 15 2155 ---- 196.40B 184.40A 184.40A 192.90 +4.90 188.00 2 2160 ---- 201.00B 188.80A 188.80A 197.50 +5.00 192.50 3 2165 ---- 205.60B 193.40A 193.40A 202.10 +5.00 197.10 2170 ---- 210.20B 197.80A 197.80A 206.70 +5.00 201.70 2 2175 ---- 214.80B 202.50A 202.50A 211.30 +5.00 206.30 86 2180 ---- 219.50B 206.90A 206.90A 216.00 +5.10 210.90 4 2185 ---- 224.20B 211.50A 211.50A 220.70 +5.20 215.50 1 2190 ---- 228.90B 216.10A 216.10A 225.40 +5.20 220.20 1 2195 ---- 233.30B 220.90A 220.90A 230.00 +5.20 224.80 1 2200 ---- 238.30B 225.50A 225.50A 234.80 +5.30 229.50 112 2205 ---- 242.00B 230.10A 230.10A 239.50 +5.30 234.20 1 2210 ---- 246.80B 234.70A 234.70A 244.20 +5.30 238.90 2 2215 ---- 251.60B 239.40A 239.40A 249.00 +5.40 243.60 2220 ---- 256.40B 244.90A 244.90A 253.70 +5.30 248.40 2225 ---- 262.10B 248.80A 248.80A 258.50 +5.40 253.10 84 2230 ---- 265.90B 254.40A 254.40A 263.30 +5.40 257.90 1 2235 ---- 270.80B 259.20A 259.20A 268.10 +5.50 262.60 2240 ---- 275.50B 263.90A 263.90A 272.90 +5.50 267.40 2245 ---- 280.40B 268.70A 268.70A 277.70 +5.50 272.20 2 2250 ---- 286.10B 272.70A 272.70A 282.50 +5.50 277.00 3 6 2255 ---- 290.10B 278.30A 278.30A 287.40 +5.60 281.80 1 2260 ---- 294.90B 283.10A 283.10A 292.20 +5.60 286.60 3 2265 ---- 299.70B 287.90A 287.90A 297.10 +5.70 291.40 2 2270 ---- 304.50B 292.70A 292.70A 301.90 +5.60 296.30 1 2275 ---- 310.40B 296.70A 296.70A 306.80 +5.70 301.10 1 2280 ---- 314.20B 302.40A 302.40A 311.60 +5.70 305.90 2285 ---- 319.20B 307.30A 307.30A 316.50 +5.70 310.80 2290 ---- 324.10B 312.10A 312.10A 321.40 +5.80 315.60 1 2295 ---- 329.10B 317.00A 317.00A 326.30 +5.80 320.50 2300 332.30 334.80B 320.90A 334.80B 331.20 +5.80 1 325.40 54 2305 ---- 338.90B 326.80A 326.80A 336.10 +5.80 330.30 2310 ---- 343.80B 331.60A 331.60A 341.00 +5.80 335.20 2315 ---- 348.70B 336.50A 336.50A 345.90 +5.90 340.00 2320 ---- 353.50B 341.40A 341.40A 350.80 +5.90 344.90 2325 ---- 359.30B 345.30A 345.30A 355.70 +5.90 349.80 7 2330 ---- 363.30B 351.20A 351.20A 360.60 +5.80 354.80 2335 ---- 368.20B 356.20A 356.20A 365.60 +5.90 359.70 2340 ---- 373.10B 361.10A 361.10A 370.50 +5.90 364.60 2345 ---- 378.10B 366.00A 366.00A 375.40 +5.90 369.50 2350 ---- 384.00B 369.70A 369.70A 380.40 +6.00 374.40 6 2360 ---- 392.90B 380.80A 380.80A 390.30 +6.00 384.30 2370 ---- 402.80B 390.70A 390.70A 400.20 +6.00 394.20 1 2375 ---- 408.80B 394.30A 394.30A 405.20 +6.00 399.20 43 2380 ---- 412.70B 400.60A 400.60A 410.10 +6.00 404.10 2390 ---- 422.60B 410.50A 410.50A 420.10 +6.10 414.00 2400 ---- 433.60B 419.10A 419.10A 430.00 +6.00 424.00 22 2410 ---- 442.60B 430.30A 430.30A 440.00 +6.10 433.90 2420 ---- 452.50B 440.30A 440.30A 450.00 +6.10 443.90 2425 ---- 458.60B 443.90A 443.90A 455.00 +6.10 448.90 2 2430 ---- 462.50B 450.30A 450.30A 460.00 +6.10 453.90 2440 ---- 472.50B 460.20A 460.20A 470.00 +6.10 463.90 2450 ---- 482.50B 468.80A 468.80A 480.00 +6.10 473.90 6 371 2475 ---- 507.50B 495.10A 495.10A 505.00 +6.10 498.90 2490 ---- 522.40B 510.10A 510.10A 520.00 +6.10 513.90 2500 ---- 532.40B 520.00A 520.00A 530.00 +6.10 523.90 31 86 2525 ---- 557.50B 545.00A 545.00A 555.00 +6.10 548.90 2550 ---- 582.50B 570.00A 570.00A 580.00 +6.10 573.90 2575 ---- 607.30B 595.00A 595.00A 605.00 +6.10 598.90 2600 ---- 632.40B 620.00A 620.00A 630.00 +6.10 623.90 2625 ---- 657.40B 645.00A 645.00A 655.00 +6.10 648.90 2650 ---- 682.40B 670.00A 670.00A 680.00 +6.10 673.90 2700 ---- 732.40B 720.00A 720.00A 730.00 +6.10 723.90 2750 ---- 782.40B 770.00A 770.00A 780.00 +6.10 773.90 2800 ---- 832.40B 820.00A 820.00A 830.00 +6.10 823.90 2900 ---- 932.40B 920.00A 920.00A 930.00 +6.10 923.90 3000 ---- 1032.40B 1020.10A 1020.10A 1030.00 +6.10 1023.90 3100 ---- 1132.40B 1120.00A 1120.00A 1130.00 +6.10 1123.90 3200 ---- 1232.30B 1220.00A 1220.00A 1230.00 +6.10 1223.90 3400 ---- 1432.30B 1420.00A 1420.00A 1430.00 +6.10 1423.90 3600 ---- 1632.20B 1620.00A 1620.00A 1630.00 +6.10 1623.90 3800 ---- 1832.00B 1820.10A 1820.10A 1830.00 +6.10 1823.90 4000 ---- 2032.00B 2020.10A 2020.10A 2030.00 +6.10 2023.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 27 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 24 1325 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .30 .00 .30 145 1375 ---- ---- ---- ---- .30 .00 .30 50 1400 .30 .30 .30 .30 .30 .00 1 .30 7 4046 1425 ---- ---- ---- ---- .30 .00 .30 3 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 ---- ---- ---- ---- .30 .00 .30 2 1460 ---- ---- ---- ---- .40 .00 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 2 1475 ---- ---- ---- ---- .40 .00 .40 3 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 75 1510 ---- ---- ---- ---- .40 .00 .40 1520 ---- ---- ---- ---- .50 .00 .50 3 1525 ---- ---- ---- ---- .50 .00 .50 75 1530 ---- ---- ---- ---- .50 .00 .50 6 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 .00 .50 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 .00 .50 70 1555 ---- ---- ---- ---- .50 .00 .50 1560 ---- ---- ---- ---- .60 .00 .60 1565 ---- ---- ---- ---- .60 .00 .60 1570 ---- ---- ---- ---- .60 .00 .60 10 1575 ---- ---- ---- ---- .60 .00 .60 56 1580 ---- ---- ---- ---- .60 .00 .60 1585 ---- ---- ---- ---- .70 .00 .70 1590 ---- ---- ---- ---- .70 .00 .70 1 1595 ---- ---- ---- ---- .70 .00 .70 1600 ---- ---- ---- ---- .70 .00 .70 30 1605 ---- ---- ---- ---- .80 .00 .80 3 1610 ---- ---- ---- ---- .80 .00 .80 1615 ---- ---- ---- ---- .80 .00 .80 1620 ---- ---- ---- ---- .90 .00 .90 534 1625 ---- ---- ---- ---- .90 .00 .90 17 1630 ---- ---- ---- ---- 1.00 .00 1.00 1635 ---- ---- ---- ---- 1.00 .00 1.00 1640 ---- ---- ---- ---- 1.10 .00 1.10 1645 ---- ---- ---- ---- 1.10 -.10 1.20 1650 ---- ---- ---- ---- 1.20 .00 1.20 1024 1655 ---- ---- ---- ---- 1.30 .00 1.30 1660 ---- ---- ---- ---- 1.30 -.10 1.40 1665 ---- ---- ---- ---- 1.40 -.10 1.50 1670 ---- ---- ---- ---- 1.50 -.10 1.60 10 1675 ---- ---- ---- ---- 1.60 -.10 1.70 30 1680 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1685 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1690 ---- ---- 1.90A 1.90A 2.00 .00 2.00 12 1695 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1 1700 ---- ---- 2.20A 2.20A 2.20 -.10 1 2.30 2 501 1705 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 4 4 1710 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 1715 ---- ---- 2.60A 2.60A 2.70 .00 2.70 1 1720 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 6 1725 ---- ---- 2.90A 2.90A 3.00 -.10 6 3.10 116 1730 ---- ---- 3.00A 3.00A 3.20 .00 3.20 7 1735 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 5 1740 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 1745 ---- ---- 3.60A 3.60A 3.80 .00 3.80 1750 ---- ---- 3.90A 3.90A 4.00 .00 4.00 1 158 1755 ---- ---- 4.10A 4.10A 4.20 .00 4.20 69 1760 ---- 4.50B 4.30A 4.30A 4.50 +.10 4.40 21 1765 ---- 4.80B 4.60A 4.60A 4.70 .00 4.70 1 1770 ---- 5.10B 4.90A 4.90A 5.00 .00 5.00 266 1775 5.00 5.40B 5.00 5.40B 5.30 .00 1 5.30 116 1780 ---- 5.80B 5.50A 5.50A 5.70 +.10 5.60 1 1785 ---- 6.10B ---- 6.10B 6.00 +.10 5.90 9 1790 ---- 6.50B 6.20A 6.20A 6.40 +.10 6.30 9 1795 ---- 7.00B 6.60A 6.60A 6.80 +.10 6.70 5 1800 7.00 7.50B 6.70 7.50B 7.20 +.10 250 7.10 144 183 1805 ---- 7.90B ---- 7.90B 7.70 +.20 7.50 11 1810 ---- 8.40B 7.90A 8.40B 8.20 +.20 8.00 5 1815 ---- 8.90B 8.40A 8.90B 8.70 +.20 8.50 1820 ---- 9.50B ---- 9.50B 9.30 +.30 9.00 5 1825 ---- 10.20B 9.40A 9.40A 9.90 +.30 6 9.60 251 1830 ---- 10.80B 10.10A 10.10A 10.50 +.30 10.20 33 1835 ---- 11.50B ---- 11.50B 11.20 +.40 10.80 3 1840 ---- 12.20B 11.40A 11.40A 11.90 +.40 11.50 25 1845 ---- 13.00B 12.10A 12.10A 12.60 +.40 12.20 1 1850 ---- 13.90B 12.70A 12.70A 13.40 +.40 13.00 5 1171 1855 ---- 14.70B 13.60A 13.60A 14.20 +.40 13.80 3 1860 ---- 15.60B 14.50A 14.50A 15.10 +.50 14.60 1 1865 ---- 16.70B 15.10A 15.10A 16.10 +.60 15.50 24 1870 ---- 17.60B 16.20A 16.20A 17.00 +.50 16.50 12 1875 17.90 18.80B 17.00A 18.80B 18.10 +.60 4 17.50 1319 1880 ---- 19.80B 18.20A 18.20A 19.20 +.70 18.50 1 1885 ---- 21.10B 19.10A 19.10A 20.30 +.70 19.60 7 1890 ---- 22.40B 20.20A 20.20A 21.50 +.70 20.80 4 1895 ---- 23.70B 21.40A 21.40A 22.80 +.80 22.00 11 1900 ---- 25.10B 22.70A 22.70A 24.10 +.80 23.30 312 1905 ---- 26.60B 24.00A 24.00A 25.50 +.90 24.60 1 1910 ---- 28.10B 25.40A 25.40A 27.00 +1.00 26.00 2 1915 ---- 29.70B 26.80A 26.80A 28.50 +1.00 27.50 16 1920 ---- 31.30B 28.30A 28.30A 30.10 +1.10 29.00 20 1925 ---- 33.00B 29.90A 29.90A 31.80 +1.20 30.60 391 1930 34.10 34.80B 31.50A 32.20A 33.50 +1.20 1 32.30 3 1935 ---- 36.70B 33.20A 33.20A 35.30 +1.30 34.00 5 1940 ---- 38.70B 35.00A 35.00A 37.20 +1.30 35.90 13 1945 ---- 40.70B 36.80A 36.80A 39.20 +1.40 37.80 16 1950 42.50 42.80B 38.70A 40.60B 41.20 +1.50 2 39.70 27 333 1955 ---- 44.90B 40.70A 40.70A 43.30 +1.50 41.80 9 1960 ---- 47.20B 42.70A 42.70A 45.50 +1.60 43.90 254 1965 ---- 49.50B 44.80A 44.80A 47.80 +1.70 46.10 22 1970 ---- 51.90B 47.00A 47.00A 50.10 +1.80 48.30 17 1975 50.60 54.30B 49.30A 54.30B 52.50 +1.80 1 50.70 427 1980 ---- 56.80B 51.60A 51.60A 55.00 +1.90 53.10 8 1985 ---- 59.50B 54.00A 54.00A 57.60 +2.10 55.50 1 1990 ---- 62.10B 56.50A 56.50A 60.20 +2.10 8 58.10 13 1995 ---- 64.90B 59.00A 59.00A 62.90 +2.20 60.70 2000 ---- 67.70B 61.70A 61.70A 65.70 +2.30 63.40 1 664 2005 ---- 70.60B 64.40A 64.40A 68.50 +2.40 66.10 281 2010 ---- 73.60B 67.10A 67.10A 71.40 +2.40 69.00 56 2015 ---- 76.60B 70.00A 70.00A 74.40 +2.50 71.90 95 2020 ---- 79.70B 72.80A 72.80A 77.50 +2.70 74.80 14 2025 ---- 82.80B 75.80A 75.80A 80.60 +2.70 77.90 88 2030 ---- 86.00B 78.80A 78.80A 83.70 +2.70 81.00 4 2035 ---- 89.30B 81.90A 81.90A 87.00 +2.90 84.10 35 2040 ---- 92.70B 85.10A 85.10A 90.30 +3.00 87.30 7 2045 ---- 96.10B 88.30A 88.30A 93.70 +3.10 90.60 2050 ---- 99.50B 91.60A 91.60A 97.10 +3.20 93.90 106 2055 ---- 103.10B 94.90A 94.90A 100.60 +3.30 97.30 2060 ---- 106.60B 98.60A 98.60A 104.10 +3.30 100.80 1 31 2065 ---- 110.20B 102.10A 102.10A 107.70 +3.40 104.30 6 2070 ---- 113.90B 105.50A 105.50A 111.30 +3.40 107.90 67 2075 ---- 117.70B 109.10A 109.10A 115.00 +3.50 111.50 86 2080 ---- 121.40B 112.80A 112.80A 118.80 +3.60 115.20 13 2085 ---- 125.30B 116.40A 116.40A 122.60 +3.70 118.90 10 2090 ---- 129.20B 120.10A 120.10A 126.40 +3.70 122.70 2095 ---- 133.10B 123.90A 123.90A 130.30 +3.80 126.50 2100 ---- 137.10B 127.70A 127.70A 134.20 +3.90 130.30 93 2105 ---- 141.10B 131.60A 131.60A 138.20 +4.00 134.20 2110 ---- 145.10B 135.50A 135.50A 142.20 +4.00 138.20 2115 ---- 149.20B 139.40A 139.40A 146.30 +4.10 142.20 30 2120 ---- 153.30B 143.40A 143.40A 150.30 +4.10 146.20 2 2125 ---- 157.40B 147.40A 147.40A 154.50 +4.20 150.30 17 2130 ---- 161.60B 151.50A 151.50A 158.60 +4.20 154.40 2135 ---- 165.80B 155.60A 155.60A 162.80 +4.30 158.50 2140 ---- 170.10B 159.70A 159.70A 167.10 +4.40 162.70 2145 ---- 174.40B 163.80A 163.80A 171.30 +4.40 166.90 2150 ---- 178.70B 168.00A 168.00A 175.60 +4.50 171.10 4 2155 ---- 183.00B 172.30A 172.30A 179.90 +4.50 175.40 2160 ---- 187.40B 176.40A 176.40A 184.20 +4.50 179.70 2165 ---- 191.70B 180.80A 180.80A 188.60 +4.60 184.00 2170 ---- 196.10B 185.00A 185.00A 193.00 +4.70 188.30 2175 ---- 200.60B 189.40A 189.40A 197.40 +4.70 192.70 2 2180 ---- 205.00B 193.80A 193.80A 201.80 +4.70 197.10 2185 ---- 209.50B 198.10A 198.10A 206.30 +4.80 201.50 2190 ---- 214.00B 202.60A 202.60A 210.80 +4.80 206.00 2195 ---- 218.50B 207.00A 207.00A 215.30 +4.90 210.40 2200 ---- 223.10B 211.50A 211.50A 219.80 +4.90 214.90 1 2205 ---- 227.60B 216.00A 216.00A 224.30 +4.90 219.40 2210 ---- 232.20B 220.50A 220.50A 228.90 +5.00 223.90 2215 ---- 236.80B 225.00A 225.00A 233.50 +5.00 228.50 2220 ---- 241.40B 229.40A 229.40A 238.10 +5.10 233.00 2225 ---- 246.00B 234.00A 234.00A 242.70 +5.10 237.60 1 2230 ---- 250.60B 238.50A 238.50A 247.30 +5.10 242.20 2235 ---- 255.30B 243.20A 243.20A 251.90 +5.10 246.80 2240 ---- 259.90B 247.80A 247.80A 256.60 +5.20 251.40 2245 ---- 264.60B 252.40A 252.40A 261.20 +5.20 256.00 2250 ---- 269.30B 257.00A 257.00A 265.90 +5.20 260.70 2255 ---- 274.00B 261.60A 261.60A 270.60 +5.30 265.30 2260 ---- 278.70B 266.10A 266.10A 275.30 +5.30 270.00 2265 ---- 282.30B 270.90A 270.90A 280.00 +5.30 274.70 2270 ---- 287.10B 275.50A 275.50A 284.70 +5.30 279.40 2275 ---- 292.90B 280.10A 280.10A 289.50 +5.40 284.10 1 2280 ---- 296.70B 284.80A 284.80A 294.20 +5.40 288.80 2285 ---- 301.40B 290.30A 290.30A 299.00 +5.50 293.50 2290 ---- 306.20B 295.20A 295.20A 303.70 +5.40 298.30 2295 ---- 310.90B 299.80A 299.80A 308.50 +5.50 303.00 2300 ---- 316.80B 303.80A 303.80A 313.30 +5.50 307.80 4 4 2305 ---- 320.50B 309.30A 309.30A 318.10 +5.50 312.60 2310 ---- 325.40B 314.10A 314.10A 322.90 +5.60 317.30 2315 ---- 330.20B 319.00A 319.00A 327.70 +5.60 322.10 2320 ---- 335.00B 323.60A 323.60A 332.50 +5.60 326.90 2325 ---- 340.90B 327.60A 327.60A 337.30 +5.60 331.70 1 2330 ---- 344.70B 333.20A 333.20A 342.20 +5.70 336.50 2340 ---- 354.20B 342.90A 342.90A 351.80 +5.60 346.20 2350 ---- 365.10B 351.60A 351.60A 361.60 +5.80 355.80 1 2360 ---- 373.60B 362.30A 362.30A 371.30 +5.80 365.50 2370 ---- 383.30B 372.10A 372.10A 381.00 +5.70 375.30 2375 ---- 389.50B 375.80A 375.80A 385.90 +5.80 380.10 1 2380 ---- 393.10B 381.80A 381.80A 390.80 +5.80 385.00 2390 ---- 402.90B 391.60A 391.60A 400.60 +5.80 394.80 2400 ---- 414.00B 400.10A 400.10A 410.40 +5.80 404.60 1 2410 ---- 422.60B 411.20A 411.20A 420.30 +5.90 414.40 2420 ---- 432.40B 421.00A 421.00A 430.10 +5.90 424.20 2425 ---- 438.70B 424.60A 424.60A 435.10 +5.90 429.20 2 2430 ---- 442.30B 430.80A 430.80A 440.00 +5.90 434.10 2450 ---- 463.40B 449.20A 449.20A 459.80 +5.90 453.90 16 2475 ---- 488.20B 473.80A 473.80A 484.70 +6.00 478.70 2500 ---- 513.20B 498.60A 498.60A 509.60 +6.10 503.50 24 2525 ---- 536.70B 523.50A 523.50A 534.60 +6.10 528.50 2550 ---- 561.80B 549.90A 549.90A 559.60 +6.10 553.50 2575 ---- 586.80B 574.90A 574.90A 584.60 +6.10 578.50 2600 ---- 611.80B 599.90A 599.90A 609.60 +6.10 603.50 2625 ---- 636.80B 624.90A 624.90A 634.60 +6.10 628.50 2700 ---- 711.80B 699.90A 699.90A 709.60 +6.10 703.50 3000 ---- 1011.70B 999.90A 999.90A 1009.60 +6.10 1003.50 1 3500 ---- 1511.50B 1500.00A 1500.00A 1509.60 +6.10 1503.50 4000 ---- 2011.50B 2000.00A 2000.00A 2009.60 +6.10 2003.50 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 .00 .30 50 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 .00 .50 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .60 .00 .60 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .60 .00 .60 3 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 .00 .70 1 1530 ---- ---- ---- ---- .70 .00 .70 1535 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .70 .00 .70 2 1545 ---- ---- ---- ---- .80 .00 .80 58 1550 ---- ---- ---- ---- .80 .00 .80 1122 1555 ---- ---- ---- ---- .80 .00 .80 10 1560 ---- ---- ---- ---- .90 .00 .90 5 1565 ---- ---- ---- ---- .90 .00 .90 5 1570 ---- ---- ---- ---- .90 .00 .90 1575 ---- ---- ---- ---- 1.00 .00 1.00 20 1580 ---- ---- ---- ---- 1.00 .00 1.00 11 1585 ---- ---- ---- ---- 1.10 .00 1.10 1 1590 ---- ---- ---- ---- 1.10 .00 1.10 1595 ---- ---- ---- ---- 1.20 .00 1.20 1600 ---- ---- ---- ---- 1.20 .00 1.20 307 1605 ---- ---- ---- ---- 1.30 .00 1.30 1610 ---- ---- ---- ---- 1.30 -.10 1.40 84 1615 ---- ---- ---- ---- 1.40 .00 1.40 1620 ---- ---- ---- ---- 1.50 .00 1.50 1625 ---- ---- ---- ---- 1.60 .00 1.60 47 1630 ---- ---- ---- ---- 1.60 -.10 1.70 1635 ---- ---- ---- ---- 1.70 .00 1.70 1640 ---- ---- ---- ---- 1.80 .00 1.80 1645 ---- ---- ---- ---- 1.90 .00 1.90 1650 ---- ---- ---- ---- 2.00 .00 2.00 534 1655 ---- ---- ---- ---- 2.10 .00 2.10 1660 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 10 1665 ---- ---- ---- ---- 2.30 -.10 2.40 1670 ---- ---- ---- ---- 2.50 .00 2.50 250 1675 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 11 1680 ---- ---- ---- ---- 2.70 -.10 2.80 1685 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1690 ---- ---- ---- ---- 3.10 .00 3.10 1695 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1700 ---- ---- 3.40A 3.40A 3.40 -.10 1 3.50 1540 1705 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 81 1710 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 1715 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1720 ---- ---- 4.20A 4.20A 4.30 .00 4.30 1725 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 28 1730 ---- ---- 4.70A 4.70A 4.80 .00 4.80 1735 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1 1740 ---- ---- 5.20A 5.20A 5.30 -.10 5.40 90 1745 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 588 1750 ---- ---- 5.80A 5.80A 6.00 .00 6.00 8 196 1755 ---- 6.40B 6.20A 6.20A 6.30 .00 6.30 67 1760 ---- ---- 6.50A 6.50A 6.70 .00 6.70 2 1765 ---- 7.10B 6.90A 6.90A 7.00 .00 7.00 4 1770 ---- 7.50B 7.30A 7.30A 7.40 .00 7.40 1775 ---- 8.00B 7.60A 7.60A 7.90 +.10 7.80 58 1780 ---- 8.40B 8.10A 8.10A 8.30 .00 8.30 1785 ---- 8.90B 8.50A 8.50A 8.80 +.10 8.70 1790 ---- 9.40B 9.00A 9.00A 9.30 +.10 9.20 1795 ---- 10.00B 9.50A 9.50A 9.80 +.10 9.70 1800 ---- 10.60B 9.90A 9.90A 10.40 +.20 10.20 1 1109 1805 ---- 11.20B 10.60A 10.60A 10.90 +.10 10.80 1810 ---- 11.80B 11.20A 11.20A 11.60 +.20 11.40 13 1815 ---- 12.50B 11.80A 11.80A 12.20 +.20 12.00 1820 ---- 13.20B 12.50A 12.50A 12.90 +.30 12.60 1825 ---- 14.00B 12.90A 12.90A 13.60 +.30 13.30 787 1830 ---- 14.70B 13.90A 13.90A 14.40 +.40 14.00 13 1835 ---- 15.50B 14.70A 14.70A 15.20 +.40 14.80 7 1840 ---- 16.40B 15.50A 15.50A 16.00 +.40 15.60 1845 ---- 17.30B 16.30A 16.30A 16.90 +.50 16.40 1850 ---- 18.30B 16.90A 16.90A 17.80 +.50 17.30 8 1466 1855 ---- 19.20B 18.10A 18.10A 18.80 +.60 18.20 18 1860 ---- 20.30B 19.00A 19.00A 19.80 +.60 19.20 1865 ---- 21.40B 20.00A 20.00A 20.80 +.60 20.20 5 1870 ---- 22.60B 21.10A 21.10A 22.00 +.70 21.30 34 1875 ---- 23.90B 21.90A 21.90A 23.10 +.70 1 22.40 72 1880 ---- 25.00B 23.30A 23.30A 24.40 +.80 23.60 1885 ---- 26.50B 24.30A 24.30A 25.60 +.80 24.80 69 1890 ---- 27.70B 25.80A 25.80A 27.00 +.90 26.10 1895 ---- 29.10B 27.10A 27.10A 28.40 +1.00 27.40 1 1900 ---- 30.80B 28.20A 28.20A 29.80 +1.00 1 28.80 930 1905 ---- 32.40B 29.60A 29.60A 31.30 +1.00 30.30 6 1910 ---- 34.00B 31.10A 31.10A 32.90 +1.10 31.80 96 1915 ---- 35.70B 32.70A 32.70A 34.60 +1.20 33.40 13 1920 ---- 37.50B 34.30A 34.30A 36.30 +1.20 35.10 8 1925 ---- 39.30B 36.00A 36.00A 38.10 +1.30 36.80 180 1930 ---- 41.20B 37.80A 37.80A 39.90 +1.30 38.60 1 5 1935 ---- 43.20B 39.50A 39.50A 41.80 +1.40 40.40 1 1940 ---- 45.20B 41.40A 41.40A 43.80 +1.50 42.30 1 19 1945 ---- 47.30B 43.30A 43.30A 45.80 +1.50 44.30 1950 ---- 49.50B 45.30A 45.30A 47.90 +1.60 46.30 292 1955 ---- 51.70B 47.40A 47.40A 50.10 +1.70 48.40 12 1960 ---- 54.00B 49.50A 49.50A 52.30 +1.70 50.60 92 1965 ---- 56.40B 51.70A 51.70A 54.70 +1.80 52.90 10 11 1970 ---- 58.80B 53.90A 53.90A 57.00 +1.80 55.20 35 1975 ---- 61.30B 56.20A 56.20A 59.50 +1.90 57.60 210 1980 ---- 63.90B 58.60A 58.60A 62.00 +2.00 60.00 74 1985 ---- 66.50B 61.10A 61.10A 64.60 +2.10 62.50 59 1990 ---- 69.20B 63.60A 63.60A 67.30 +2.20 65.10 6 1995 ---- 72.00B 66.20A 66.20A 70.00 +2.20 67.80 12 2000 ---- 74.80B 68.80A 68.80A 72.80 +2.30 70.50 703 2005 ---- 77.70B 71.60A 71.60A 75.60 +2.40 73.20 7 2010 ---- 80.50B 74.70A 74.70A 78.50 +2.40 76.10 7 2015 ---- 83.70B 77.20A 77.20A 81.50 +2.50 79.00 2020 ---- 86.70B 80.10A 80.10A 84.50 +2.60 81.90 350 2025 ---- 89.90B 83.00A 83.00A 87.60 +2.70 84.90 380 2030 ---- 93.00B 86.40A 86.40A 90.80 +2.80 88.00 240 2035 ---- 96.20B 89.30A 89.30A 94.00 +2.80 91.20 2040 ---- 99.50B 92.60A 92.60A 97.30 +2.90 94.40 105 2045 ---- 103.00B 95.50A 95.50A 100.60 +3.00 97.60 3 2050 ---- 106.40B 98.70A 98.70A 104.00 +3.10 100.90 270 2055 ---- 109.80B 102.00A 102.00A 107.40 +3.10 104.30 101 2060 ---- 113.40B 105.40A 105.40A 110.90 +3.20 107.70 14 2065 ---- 116.90B 108.80A 108.80A 114.40 +3.30 111.10 153 2070 ---- 120.50B 112.50A 112.50A 118.00 +3.40 114.60 1 2075 ---- 124.20B 116.00A 116.00A 121.60 +3.40 118.20 100 2080 ---- 127.90B 119.60A 119.60A 125.30 +3.50 121.80 2 2085 ---- 131.60B 123.20A 123.20A 129.00 +3.60 125.40 1 2090 ---- 135.40B 126.80A 126.80A 132.80 +3.70 129.10 2095 ---- 139.20B 130.50A 130.50A 136.60 +3.70 132.90 2100 ---- 143.10B 134.20A 134.20A 140.40 +3.70 136.70 319 2105 ---- 147.00B 138.00A 138.00A 144.30 +3.80 140.50 210 2110 ---- 150.90B 141.80A 141.80A 148.20 +3.90 144.30 2115 ---- 154.90B 145.70A 145.70A 152.10 +3.90 148.20 2120 ---- 158.90B 149.60A 149.60A 156.10 +3.90 152.20 1 2125 ---- 163.00B 153.50A 153.50A 160.20 +4.10 156.10 6 2130 ---- 167.10B 157.50A 157.50A 164.20 +4.10 160.10 5 2135 ---- 171.20B 161.50A 161.50A 168.30 +4.10 164.20 2140 ---- 175.30B 165.50A 165.50A 172.40 +4.20 168.20 2145 ---- 179.50B 169.50A 169.50A 176.60 +4.30 172.30 2150 ---- 183.70B 173.60A 173.60A 180.80 +4.30 176.50 2155 ---- 187.90B 177.80A 177.80A 185.00 +4.40 180.60 2160 ---- 192.20B 181.90A 181.90A 189.20 +4.40 184.80 2165 ---- 196.50B 186.10A 186.10A 193.50 +4.50 189.00 2170 ---- 200.80B 190.30A 190.30A 197.70 +4.40 193.30 2175 ---- 205.10B 194.50A 194.50A 202.10 +4.50 197.60 28 2180 ---- 209.40B 198.80A 198.80A 206.40 +4.50 201.90 2185 ---- 213.80B 203.10A 203.10A 210.80 +4.60 206.20 2190 ---- 218.20B 207.30A 207.30A 215.10 +4.60 210.50 2195 ---- 222.60B 211.70A 211.70A 219.50 +4.60 214.90 2200 ---- 227.10B 216.10A 216.10A 224.00 +4.70 219.30 2 2205 ---- 231.50B 220.40A 220.40A 228.40 +4.70 223.70 2210 ---- 236.00B 224.80A 224.80A 232.90 +4.80 228.10 1 1 2215 ---- 240.50B 229.20A 229.20A 237.30 +4.70 232.60 2 2 2220 ---- 245.00B 233.70A 233.70A 241.80 +4.80 237.00 2225 ---- 249.50B 238.10A 238.10A 246.40 +4.90 241.50 1 1 2230 ---- 254.10B 242.60A 242.60A 250.90 +4.90 246.00 1 2235 ---- 258.60B 247.10A 247.10A 255.40 +4.90 250.50 2240 ---- 263.20B 251.60A 251.60A 260.00 +4.90 255.10 1 1 2245 ---- 267.80B 256.10A 256.10A 264.60 +5.00 259.60 2250 ---- 272.40B 260.70A 260.70A 269.20 +5.00 264.20 2255 ---- 277.00B 265.20A 265.20A 273.80 +5.00 268.80 2260 ---- 281.60B 269.70A 269.70A 278.40 +5.00 273.40 1 1 2265 ---- 286.30B 274.30A 274.30A 283.00 +5.00 278.00 2270 ---- 290.90B 278.90A 278.90A 287.60 +5.00 282.60 2275 ---- 295.60B 283.50A 283.50A 292.30 +5.10 287.20 2280 ---- 300.30B 288.20A 288.20A 297.00 +5.20 291.80 2285 ---- 305.10B 292.80A 292.80A 301.60 +5.10 296.50 1 2290 ---- 309.60B 297.40A 297.40A 306.30 +5.20 301.10 2295 ---- 314.40B 302.00A 302.00A 311.00 +5.20 305.80 1 2300 ---- 319.10B 306.70A 306.70A 315.70 +5.20 310.50 2305 ---- 322.60B 311.30A 311.30A 320.40 +5.20 315.20 2310 ---- 327.50B 316.00A 316.00A 325.20 +5.30 319.90 2315 ---- 332.10B 320.60A 320.60A 329.90 +5.30 324.60 2320 ---- 336.90B 325.30A 325.30A 334.60 +5.30 329.30 3 2325 ---- 342.80B 330.00A 330.00A 339.40 +5.30 334.10 2330 ---- 346.60B 335.70A 335.70A 344.10 +5.30 338.80 2340 ---- 355.80B 345.20A 345.20A 353.70 +5.40 348.30 2350 361.50 366.70B 353.80A 362.20B 363.30 +5.50 4 357.80 5 2360 ---- 375.10B 364.30A 364.30A 372.90 +5.50 367.40 2370 ---- 384.60B 373.90A 373.90A 382.50 +5.50 377.00 2375 ---- 390.80B 377.70A 377.70A 387.30 +5.50 381.80 2 2 2380 ---- 394.40B 383.50A 383.50A 392.20 +5.60 386.60 2390 ---- 404.00B 393.20A 393.20A 401.80 +5.50 396.30 2400 ---- 415.10B 401.70A 401.70A 411.50 +5.60 405.90 2 23 2410 ---- 423.60B 412.50A 412.50A 421.30 +5.70 415.60 2420 ---- 433.30B 422.20A 422.20A 431.00 +5.60 425.40 2425 ---- 439.50B 425.90A 425.90A 435.90 +5.70 430.20 2430 ---- 443.10B 432.00A 432.00A 440.80 +5.70 435.10 2450 ---- 464.00B 450.20A 450.20A 460.40 +5.80 454.60 4 2475 ---- 488.70B 474.70A 474.70A 485.10 +5.90 479.20 2500 ---- 513.40B 499.20A 499.20A 509.80 +5.90 503.90 24 2525 ---- 538.20B 523.90A 523.90A 534.70 +6.10 528.60 2550 ---- 563.20B 548.60A 548.60A 559.60 +6.10 553.50 2575 ---- 586.70B 573.50A 573.50A 584.60 +6.10 578.50 2600 ---- 611.70B 600.10A 600.10A 609.60 +6.10 603.50 2625 ---- 636.60B 625.00A 625.00A 634.60 +6.10 628.50 2700 ---- 711.60B 700.00A 700.00A 709.60 +6.10 703.50 2800 ---- 811.60B 800.00A 800.00A 809.60 +6.10 803.50 3000 ---- 1011.40B 1000.00A 1000.00A 1009.60 +6.10 1003.50 3500 ---- 1511.40B 1500.10A 1500.10A 1509.60 +6.10 1503.50 4000 ---- 2011.30B 2000.10A 2000.10A 2009.60 +6.10 2003.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .40 .00 .40 41 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .40 -.10 .50 30 1375 ---- ---- ---- ---- .50 .00 .50 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .70 .00 .70 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 .00 .70 750 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .80 .00 .80 231 1510 ---- ---- ---- ---- .90 .00 .90 85 1520 ---- ---- ---- ---- .90 .00 .90 82 1525 ---- ---- ---- ---- 1.00 .00 1.00 1 1530 ---- ---- ---- ---- 1.00 .00 1.00 1 1540 ---- ---- ---- ---- 1.10 .00 1.10 5 1545 ---- ---- ---- ---- 1.10 .00 1.10 1550 ---- ---- ---- ---- 1.10 .00 1.10 24 1555 ---- ---- ---- ---- 1.20 .00 1.20 1560 ---- ---- ---- ---- 1.20 .00 1.20 1 1565 ---- ---- ---- ---- 1.30 .00 1.30 1570 ---- ---- ---- ---- 1.30 .00 1.30 3 1575 ---- ---- ---- ---- 1.40 .00 1.40 1580 ---- ---- ---- ---- 1.50 .00 1.50 1585 ---- ---- ---- ---- 1.50 .00 1.50 1590 ---- ---- ---- ---- 1.60 .00 1.60 1595 ---- ---- ---- ---- 1.70 .00 1.70 1600 ---- ---- ---- ---- 1.80 .00 1.80 44 1605 ---- ---- ---- ---- 1.80 .00 1.80 1610 ---- ---- ---- ---- 1.90 .00 1.90 1 1615 ---- ---- ---- ---- 2.00 .00 2.00 1620 ---- ---- ---- ---- 2.10 .00 2.10 1625 ---- ---- ---- ---- 2.20 .00 2.20 32 1630 ---- ---- ---- ---- 2.30 .00 2.30 1635 ---- ---- ---- ---- 2.40 .00 2.40 1640 ---- ---- ---- ---- 2.60 .00 2.60 1645 ---- ---- ---- ---- 2.70 .00 2.70 1650 ---- ---- ---- ---- 2.80 .00 2.80 38 1655 ---- ---- ---- ---- 2.90 .00 2.90 1660 ---- ---- ---- ---- 3.10 .00 3.10 1665 ---- ---- ---- ---- 3.20 .00 3.20 1670 ---- ---- ---- ---- 3.40 .00 3.40 20 1675 3.40 3.40 3.40 3.40 3.60 .00 1 3.60 1 7 1680 ---- ---- ---- ---- 3.70 .00 3.70 1 1685 ---- ---- ---- ---- 3.90 .00 3.90 1 1690 ---- ---- ---- ---- 4.10 .00 4.10 1695 ---- ---- ---- ---- 4.30 .00 4.30 1 1700 ---- ---- ---- ---- 4.50 .00 4.50 156 1705 ---- ---- 4.70A 4.70A 4.80 .00 4.80 1710 ---- ---- ---- ---- 5.00 .00 5.00 1 1715 ---- ---- ---- ---- 5.20 .00 5.20 3 1720 ---- ---- ---- ---- 5.50 .00 5.50 1725 ---- ---- 5.70A 5.70A 5.80 .00 5.80 1730 ---- ---- ---- ---- 6.10 +.10 6.00 1735 ---- ---- ---- ---- 6.40 +.10 6.30 1740 ---- ---- ---- ---- 6.70 +.10 6.60 1745 ---- ---- 6.90A 6.90A 7.00 .00 7.00 1 1750 ---- ---- 7.20A 7.20A 7.30 .00 7.30 2 902 1755 ---- ---- 7.60A 7.60A 7.70 .00 7.70 1760 ---- 8.10B ---- 8.10B 8.10 +.10 8.00 1765 ---- 8.50B ---- 8.50B 8.50 +.10 8.40 1770 ---- ---- 8.80A 8.80A 8.90 .00 8.90 1775 ---- 9.50B 9.10A 9.10A 9.40 +.10 9.30 50 1780 ---- 9.80B ---- 9.80B 9.80 +.10 9.70 1785 ---- 10.40B 10.10A 10.10A 10.30 +.10 10.20 50 1790 ---- 10.90B 10.60A 10.60A 10.80 +.10 10.70 1795 ---- 11.40B 11.10A 11.10A 11.40 +.20 11.20 1800 ---- 12.10B 11.50A 11.50A 11.90 +.10 11.80 596 1805 ---- 12.60B 12.30A 12.30A 12.50 +.10 12.40 1810 ---- 13.30B 12.90A 12.90A 13.20 +.20 13.00 1 1815 ---- 14.00B 13.40A 13.40A 13.80 +.20 13.60 1820 ---- 14.70B 14.10A 14.10A 14.50 +.20 14.30 1825 ---- 15.60B 14.60A 14.60A 15.20 +.30 14.90 26 1830 ---- 16.20B 15.50A 15.50A 16.00 +.30 15.70 1835 ---- 17.00B 16.30A 17.00B 16.80 +.40 16.40 1840 ---- 17.90B 17.10A 17.10A 17.60 +.40 17.20 2 2 1845 ---- 18.80B 17.90A 18.80B 18.40 +.40 18.00 2 2 1850 ---- 19.80B 18.50A 18.50A 19.30 +.40 18.90 6 242 1855 ---- 20.70B 19.70A 19.70A 20.30 +.50 19.80 1860 ---- 21.70B 20.60A 20.60A 21.30 +.50 20.80 1865 ---- 22.70B 21.60A 21.60A 22.30 +.60 21.70 11 24 1870 ---- 23.80B 22.60A 22.60A 23.30 +.50 22.80 22 1875 ---- 25.20B 23.40A 23.40A 24.50 +.60 23.90 5 34 1880 ---- 26.20B 24.80A 24.80A 25.60 +.60 25.00 1885 ---- 27.60B 25.70A 25.70A 26.80 +.70 26.10 100 1890 ---- 28.90B 26.90A 26.90A 28.10 +.70 27.40 2 1895 ---- 30.30B 28.10A 28.10A 29.40 +.80 28.60 1900 ---- 31.70B 29.40A 29.40A 30.80 +.90 29.90 1 548 1905 ---- 33.20B 30.80A 30.80A 32.20 +.90 31.30 1 1910 ---- 34.70B 32.20A 32.20A 33.60 +.90 32.70 1 1915 ---- 36.30B 33.60A 33.60A 35.20 +1.00 34.20 1920 ---- 37.90B 35.10A 35.10A 36.80 +1.00 35.80 1925 ---- 39.60B 36.70A 36.70A 38.40 +1.00 37.40 22 1930 ---- 41.40B 38.30A 38.30A 40.10 +1.10 39.00 1935 ---- 43.20B 40.00A 40.00A 41.90 +1.20 40.70 2 1940 ---- 45.10B 41.80A 41.80A 43.70 +1.20 42.50 3 1945 ---- 47.00B 43.50A 43.50A 45.60 +1.30 44.30 1950 ---- 49.00B 45.40A 45.40A 47.50 +1.30 46.20 100 1955 ---- 51.00B 47.30A 47.30A 49.50 +1.40 48.10 1 1960 ---- 53.10B 49.20A 49.20A 51.60 +1.40 50.20 1965 ---- 55.30B 51.30A 51.30A 53.80 +1.60 52.20 1970 ---- 57.60B 53.30A 53.30A 56.00 +1.60 54.40 3 10 1975 ---- 59.90B 55.50A 55.50A 58.20 +1.70 56.50 2 1980 ---- 62.20B 57.70A 57.70A 60.60 +1.80 58.80 1985 ---- 64.60B 59.90A 59.90A 62.90 +1.80 61.10 1990 ---- 67.10B 62.30A 62.30A 65.40 +1.90 63.50 1995 ---- 69.70B 64.60A 64.60A 67.90 +2.00 65.90 2000 ---- 72.30B 67.10A 67.10A 70.50 +2.10 68.40 51 2005 ---- 74.90B 69.60A 69.60A 73.10 +2.10 71.00 2010 ---- 77.70B 72.20A 72.20A 75.80 +2.20 73.60 5 2015 ---- 80.40B 74.80A 74.80A 78.60 +2.30 76.30 2020 ---- 83.30B 77.50A 77.50A 81.40 +2.40 79.00 1 2025 ---- 86.20B 80.20A 80.20A 84.20 +2.40 81.80 2030 ---- 89.10B 83.00A 83.00A 87.20 +2.60 84.60 2035 ---- 92.20B 85.90A 85.90A 90.10 +2.60 87.50 2040 ---- 95.20B 88.80A 88.80A 93.20 +2.70 90.50 2045 ---- 98.30B 91.70A 91.70A 96.30 +2.80 93.50 2050 ---- 101.50B 94.80A 94.80A 99.40 +2.80 96.60 284 2055 ---- 104.70B 97.80A 97.80A 102.60 +2.90 99.70 38 2060 ---- 108.00B 101.00A 101.00A 105.90 +3.10 102.80 60 2065 ---- 111.30B 104.10A 104.10A 109.20 +3.10 106.10 4 2070 ---- 114.70B 107.40A 107.40A 112.50 +3.20 109.30 31 2075 ---- 118.10B 110.70A 110.70A 115.90 +3.20 112.70 2080 ---- 121.60B 114.00A 114.00A 119.30 +3.30 116.00 2085 ---- 125.00B 117.60A 117.60A 122.80 +3.40 119.40 1 2090 ---- 128.70B 121.00A 121.00A 126.30 +3.40 122.90 2 2095 ---- 132.30B 124.40A 124.40A 129.90 +3.50 126.40 2100 ---- 135.90B 127.90A 127.90A 133.50 +3.60 129.90 11 2105 ---- 139.50B 131.50A 131.50A 137.20 +3.70 133.50 2110 ---- 143.30B 135.00A 135.00A 140.80 +3.60 137.20 2115 ---- 147.00B 138.70A 138.70A 144.60 +3.80 140.80 2120 ---- 150.80B 142.30A 142.30A 148.30 +3.80 144.50 2125 ---- 154.60B 146.00A 146.00A 152.10 +3.80 148.30 169 2130 ---- 158.40B 149.70A 149.70A 156.00 +3.90 152.10 2135 ---- 162.30B 153.50A 153.50A 159.80 +3.90 155.90 2140 ---- 166.20B 157.30A 157.30A 163.70 +3.90 159.80 1 2145 ---- 170.20B 161.20A 161.20A 167.70 +4.10 163.60 1 2150 ---- 174.20B 165.00A 165.00A 171.60 +4.00 167.60 2 2155 ---- 178.20B 168.90A 168.90A 175.60 +4.10 171.50 2160 ---- 182.20B 172.90A 172.90A 179.60 +4.10 175.50 2 2165 ---- 186.30B 176.80A 176.80A 183.70 +4.20 179.50 3 2170 ---- 190.40B 180.80A 180.80A 187.80 +4.30 183.50 5 2175 ---- 194.50B 184.90A 184.90A 191.90 +4.30 187.60 3 2180 ---- 198.70B 188.90A 188.90A 196.00 +4.30 191.70 3 2185 ---- 202.90B 193.00A 193.00A 200.20 +4.40 195.80 5 2190 ---- 207.10B 197.10A 197.10A 204.30 +4.30 200.00 6 2195 ---- 211.30B 201.20A 201.20A 208.50 +4.40 204.10 1 2200 ---- 215.50B 205.40A 205.40A 212.80 +4.50 208.30 2205 ---- 219.80B 209.60A 209.60A 217.00 +4.50 212.50 2210 ---- 224.10B 213.80A 213.80A 221.30 +4.50 216.80 2215 ---- 228.40B 218.00A 218.00A 225.60 +4.60 221.00 2220 ---- 232.70B 222.20A 222.20A 229.90 +4.60 225.30 2225 ---- 237.10B 226.50A 226.50A 234.20 +4.60 229.60 2230 ---- 241.40B 230.80A 230.80A 238.60 +4.70 233.90 2235 ---- 245.80B 235.10A 235.10A 242.90 +4.70 238.20 2240 ---- 250.20B 239.40A 239.40A 247.30 +4.70 242.60 2245 ---- 254.70B 243.80A 243.80A 251.70 +4.70 247.00 2250 ---- 259.10B 248.10A 248.10A 256.20 +4.80 251.40 2255 ---- 263.60B 252.50A 252.50A 260.60 +4.80 255.80 1 2260 ---- 268.00B 256.90A 256.90A 265.10 +4.90 260.20 2265 ---- 272.50B 261.30A 261.30A 269.50 +4.90 264.60 1 2270 ---- 277.00B 265.80A 265.80A 274.00 +4.90 269.10 1 2275 ---- 281.60B 270.20A 270.20A 278.50 +4.90 273.60 2280 ---- 286.10B 274.70A 274.70A 283.00 +4.90 278.10 2285 ---- 290.60B 279.20A 279.20A 287.60 +5.00 282.60 2290 ---- 295.20B 283.70A 283.70A 292.10 +5.00 287.10 2295 ---- 299.80B 288.20A 288.20A 296.70 +5.10 291.60 2300 ---- 304.40B 292.70A 292.70A 301.20 +5.00 296.20 2305 ---- 309.00B 297.30A 297.30A 305.80 +5.10 300.70 2310 ---- 313.60B 301.80A 301.80A 310.40 +5.10 305.30 2315 ---- 318.20B 306.40A 306.40A 315.00 +5.10 309.90 2320 ---- 322.80B 310.90A 310.90A 319.70 +5.20 314.50 2325 ---- 327.50B 315.50A 315.50A 324.30 +5.20 319.10 2 2330 ---- 332.10B 320.10A 320.10A 328.90 +5.20 323.70 2335 ---- 336.80B 324.70A 324.70A 333.60 +5.30 328.30 1 2340 ---- 341.40B 329.40A 329.40A 338.20 +5.20 333.00 1 2345 ---- 346.10B 334.00A 334.00A 342.90 +5.30 337.60 2350 ---- 350.80B 338.60A 338.60A 347.60 +5.30 342.30 2360 ---- 360.20B 347.90A 347.90A 357.00 +5.40 351.60 2370 ---- 369.10B 357.30A 357.30A 366.40 +5.40 361.00 2375 ---- 374.40B 362.00A 362.00A 371.10 +5.40 365.70 2380 ---- 377.80B 366.70A 366.70A 375.90 +5.50 370.40 2390 ---- 387.30B 376.10A 376.10A 385.40 +5.50 379.90 2400 ---- 398.20B 385.50A 385.50A 394.90 +5.50 389.40 8 2410 ---- 406.40B ---- 406.40B 404.40 +5.50 398.90 2420 ---- 416.00B ---- 416.00B 414.00 +5.50 408.50 2425 ---- 422.20B 409.20A 409.20A 418.80 +5.60 413.20 5 2430 ---- 425.60B ---- 425.60B 423.60 +5.60 418.00 2440 ---- 435.30B ---- 435.30B 433.20 +5.60 427.60 2450 ---- 446.30B 433.10A 433.10A 442.90 +5.60 437.30 2475 ---- 470.60B 457.20A 457.20A 467.10 +5.70 461.40 2500 ---- 495.00B 481.40A 481.40A 491.50 +5.80 485.70 2 5 2525 ---- 519.60B 505.70A 505.70A 516.00 +5.90 510.10 5 2550 ---- 544.20B 530.20A 530.20A 540.60 +5.90 534.70 12 2575 ---- 568.90B 554.70A 554.70A 565.40 +6.10 559.30 10 2600 ---- 593.70B 579.30A 579.30A 590.20 +6.10 584.10 2 2625 ---- 618.70B 604.00A 604.00A 615.10 +6.10 609.00 2750 ---- 741.80B ---- 741.80B 740.10 +6.20 733.90 2975 ---- 966.90B ---- 966.90B 965.10 +6.20 958.90 3000 ---- 991.80B ---- 991.80B 990.10 +6.20 983.90 3250 ---- 1241.80B ---- 1241.80B 1240.10 +6.20 1233.90 3500 ---- 1491.80B ---- 1491.80B 1490.10 +6.20 1483.90 4000 ---- 1991.70B ---- 1991.70B 1990.10 +6.20 1983.90 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 .00 .60 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .80 .00 .80 1440 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- .90 .00 .90 4 1460 ---- ---- ---- ---- .90 .00 .90 1470 ---- ---- ---- ---- 1.00 .00 1.00 1475 ---- ---- ---- ---- 1.00 .00 1.00 1480 ---- ---- ---- ---- 1.00 .00 1.00 1490 ---- ---- ---- ---- 1.10 .00 1.10 1500 ---- ---- ---- ---- 1.20 .00 1.20 57 1510 ---- ---- ---- ---- 1.20 .00 1.20 1520 ---- ---- ---- ---- 1.30 .00 1.30 1525 ---- ---- ---- ---- 1.40 .00 1.40 1530 ---- ---- ---- ---- 1.40 .00 1.40 1540 ---- ---- ---- ---- 1.50 .00 1.50 1545 ---- ---- ---- ---- 1.60 .00 1.60 1550 ---- ---- ---- ---- 1.60 .00 1.60 8 1555 ---- ---- ---- ---- 1.70 .00 1.70 1560 ---- ---- ---- ---- 1.80 .00 1.80 1565 ---- ---- ---- ---- 1.90 .00 1.90 1570 ---- ---- ---- ---- 1.90 .00 1.90 1575 ---- ---- ---- ---- 2.00 .00 2.00 11 1580 ---- ---- ---- ---- 2.10 .00 2.10 1 1585 ---- ---- ---- ---- 2.20 .00 2.20 1590 ---- ---- ---- ---- 2.30 .00 2.30 1595 ---- ---- ---- ---- 2.40 .00 2.40 1 1600 ---- ---- ---- ---- 2.50 .00 2.50 252 1605 ---- ---- ---- ---- 2.60 .00 2.60 1610 ---- ---- ---- ---- 2.70 .00 2.70 1615 ---- ---- ---- ---- 2.90 .00 2.90 1620 ---- ---- ---- ---- 3.00 .00 3.00 1625 ---- ---- ---- ---- 3.10 .00 3.10 25 1630 ---- ---- ---- ---- 3.30 .00 3.30 1635 ---- ---- ---- ---- 3.40 .00 3.40 1640 ---- ---- ---- ---- 3.60 .00 3.60 1645 ---- ---- ---- ---- 3.70 -.10 3.80 1650 ---- ---- ---- ---- 3.90 .00 3.90 1 1655 ---- ---- ---- ---- 4.10 .00 4.10 1660 ---- ---- ---- ---- 4.30 .00 4.30 1665 ---- ---- ---- ---- 4.50 .00 4.50 1670 ---- ---- ---- ---- 4.70 .00 4.70 1675 ---- ---- ---- ---- 4.90 .00 4.90 1680 ---- ---- ---- ---- 5.10 .00 5.10 1685 ---- ---- ---- ---- 5.40 .00 5.40 1690 ---- ---- ---- ---- 5.60 .00 5.60 1695 ---- ---- ---- ---- 5.90 .00 5.90 1700 ---- ---- ---- ---- 6.20 +.10 6.10 485 1705 ---- ---- ---- ---- 6.40 .00 6.40 1710 ---- ---- ---- ---- 6.70 .00 6.70 1715 ---- ---- ---- ---- 7.10 +.10 7.00 1720 ---- ---- ---- ---- 7.40 +.10 7.30 1725 ---- ---- 7.60A 7.60A 7.70 .00 7.70 1730 ---- ---- ---- ---- 8.10 +.10 8.00 1735 ---- ---- 8.30A 8.30A 8.40 .00 8.40 1740 ---- 8.80B ---- 8.80B 8.80 +.10 8.70 2 1745 ---- 9.20B ---- 9.20B 9.20 +.10 9.10 1750 ---- 9.80B ---- 9.80B 9.70 +.20 9.50 82 1755 ---- 10.10B ---- 10.10B 10.10 +.10 10.00 1760 ---- 10.60B ---- 10.60B 10.60 +.20 10.40 25 1765 ---- 11.10B ---- 11.10B 11.10 +.20 10.90 1770 ---- 11.60B ---- 11.60B 11.60 +.20 11.40 1775 ---- 12.30B ---- 12.30B 12.10 +.20 11.90 40 1780 ---- 12.70B ---- 12.70B 12.70 +.30 12.40 4 1785 ---- 13.30B ---- 13.30B 13.30 +.30 13.00 1790 ---- 14.00B ---- 14.00B 13.90 +.30 13.60 2 1795 ---- 14.60B ---- 14.60B 14.50 +.30 14.20 1800 ---- 15.50B 14.80A 14.80A 15.20 +.30 14.90 267 1805 ---- 16.00B ---- 16.00B 15.90 +.40 15.50 1810 ---- 16.80B ---- 16.80B 16.60 +.40 16.20 1815 ---- 17.50B ---- 17.50B 17.40 +.40 17.00 1820 ---- 18.40B ---- 18.40B 18.20 +.50 17.70 1825 ---- 19.40B 18.40A 18.40A 19.00 +.50 18.50 61 1830 ---- 20.10B ---- 20.10B 19.90 +.50 19.40 1835 ---- 21.00B ---- 21.00B 20.80 +.60 20.20 1840 ---- 22.00B ---- 22.00B 21.70 +.60 21.10 1845 ---- 23.00B 22.00A 22.00A 22.70 +.60 22.10 1850 ---- 24.20B 22.80A 22.80A 23.70 +.70 23.00 359 1855 ---- 25.10B 24.00A 24.00A 24.70 +.60 24.10 1860 ---- 26.20B ---- 26.20B 25.80 +.70 25.10 1865 ---- 27.40B ---- 27.40B 27.00 +.80 26.20 1870 ---- 28.60B 27.30A 27.30A 28.20 +.80 27.40 1875 ---- 30.10B 28.20A 28.20A 29.40 +.90 28.50 255 1880 ---- 31.20B 29.70A 29.70A 30.60 +.80 29.80 1885 ---- 32.80B 30.70A 30.70A 31.90 +.90 31.00 1890 ---- 33.90B 32.30A 32.30A 33.30 +.90 30 32.40 1895 ---- 35.40B 33.60A 33.60A 34.70 +1.00 33.70 1900 ---- 37.10B 34.70A 34.70A 36.10 +1.00 35.10 17 986 1905 ---- 38.50B 36.50A 36.50A 37.60 +1.00 36.60 1910 ---- 40.10B 38.00A 38.00A 39.20 +1.10 38.10 30 1915 ---- 41.80B 39.50A 39.50A 40.80 +1.10 39.70 6 1920 ---- 43.50B 41.10A 41.10A 42.50 +1.20 41.30 100 1925 ---- 45.50B 42.50A 42.50A 44.20 +1.20 43.00 15 78 1930 ---- 47.10B 44.50A 44.50A 46.00 +1.30 44.70 2 1935 ---- 49.00B 46.20A 46.20A 47.90 +1.40 46.50 1940 ---- 51.00B 48.10A 48.10A 49.80 +1.40 48.40 1945 ---- 53.00B 49.90A 49.90A 51.70 +1.40 50.30 1950 ---- 55.20B 51.60A 51.60A 53.70 +1.40 52.30 79 1955 ---- 57.20B 53.80A 53.80A 55.80 +1.50 54.30 1 1960 ---- 59.40B 55.80A 55.80A 58.00 +1.60 56.40 1965 ---- 61.60B 57.90A 57.90A 60.20 +1.70 58.50 1970 ---- 63.90B 60.10A 60.10A 62.40 +1.70 60.70 1975 ---- 66.40B 62.00A 62.00A 64.70 +1.70 63.00 85 1980 ---- 68.70B 64.50A 64.50A 67.10 +1.80 65.30 1985 ---- 71.20B 66.60A 66.60A 69.50 +1.90 67.60 1990 ---- 73.70B 69.20A 69.20A 72.00 +1.90 70.10 1995 ---- 76.30B 71.70A 71.70A 74.60 +2.10 72.50 2000 ---- 78.90B 73.90A 73.90A 77.20 +2.10 75.10 146 2005 ---- 81.60B 76.70A 76.70A 79.80 +2.10 77.70 2010 ---- 84.30B 79.30A 79.30A 82.50 +2.20 80.30 2015 ---- 87.10B 81.90A 81.90A 85.30 +2.30 83.00 40 2020 ---- 90.00B 84.60A 84.60A 88.10 +2.30 85.80 2025 ---- 92.90B 87.10A 87.10A 91.00 +2.40 88.60 15 2030 ---- 95.80B 90.20A 90.20A 93.90 +2.50 91.40 151 2035 ---- 98.80B 93.00A 93.00A 96.90 +2.60 94.30 2040 ---- 101.90B 95.60A 95.60A 99.90 +2.60 97.30 1 2045 ---- 105.00B 98.90A 98.90A 103.00 +2.70 100.30 2050 ---- 108.10B 101.60A 101.60A 106.10 +2.80 103.30 377 2055 ---- 111.30B 104.90A 104.90A 109.30 +2.80 106.50 3 2060 ---- 114.60B 108.00A 108.00A 112.50 +2.90 109.60 1 2065 ---- 117.90B 111.20A 111.20A 115.80 +3.00 112.80 2070 ---- 121.20B 114.40A 114.40A 119.10 +3.10 116.00 1 2075 ---- 124.60B 117.40A 117.40A 122.40 +3.10 119.30 1 2080 ---- 128.00B 120.90A 120.90A 125.80 +3.10 122.70 27 2085 ---- 131.50B 124.20A 124.20A 129.30 +3.30 126.00 1 2090 ---- 135.00B 127.60A 127.60A 132.80 +3.30 129.50 2095 ---- 138.50B 131.00A 131.00A 136.30 +3.40 132.90 2100 ---- 142.10B 134.30A 134.30A 139.80 +3.40 136.40 26 2105 ---- 145.80B 138.00A 138.00A 143.40 +3.40 140.00 2110 ---- 149.40B 141.50A 141.50A 147.10 +3.60 143.50 2115 ---- 153.10B 145.10A 145.10A 150.70 +3.50 147.20 1 2120 ---- 156.80B 148.70A 148.70A 154.40 +3.60 150.80 2125 ---- 160.60B 152.30A 152.30A 158.20 +3.70 154.50 4 2130 ---- 164.40B 156.00A 156.00A 161.90 +3.70 158.20 2135 ---- 168.20B 159.70A 159.70A 165.80 +3.80 162.00 2140 ---- 172.10B 163.40A 163.40A 169.60 +3.80 165.80 2145 ---- 175.90B 167.20A 167.20A 173.50 +3.90 169.60 2150 ---- 179.90B 171.00A 171.00A 177.40 +4.00 173.40 2 2155 ---- 183.80B 174.90A 174.90A 181.30 +4.00 177.30 2160 ---- 187.80B 178.70A 178.70A 185.20 +4.00 181.20 2165 ---- 191.80B 182.60A 182.60A 189.20 +4.00 185.20 2170 ---- 195.80B 186.60A 186.60A 193.20 +4.10 189.10 2175 ---- 199.80B 190.50A 190.50A 197.30 +4.20 193.10 2180 ---- 203.90B 194.50A 194.50A 201.30 +4.20 197.10 2185 ---- 208.00B 198.50A 198.50A 205.40 +4.20 201.20 2190 ---- 212.10B 202.60A 202.60A 209.50 +4.20 205.30 2195 ---- 216.30B 206.60A 206.60A 213.60 +4.20 209.40 2200 ---- 220.50B 210.70A 210.70A 217.80 +4.30 213.50 1 2205 ---- 224.70B 214.80A 214.80A 222.00 +4.40 217.60 2210 ---- 228.90B 218.90A 218.90A 226.20 +4.40 221.80 2215 ---- 233.10B 223.10A 223.10A 230.40 +4.40 226.00 2220 ---- 237.40B 227.30A 227.30A 234.60 +4.40 230.20 1 2225 ---- 241.70B 231.50A 231.50A 238.90 +4.50 234.40 2230 ---- 245.90B 235.70A 235.70A 243.20 +4.60 238.60 2235 ---- 250.30B 239.90A 239.90A 247.50 +4.60 242.90 2240 ---- 254.60B 244.20A 244.20A 251.80 +4.60 247.20 2245 ---- 258.90B 248.40A 248.40A 256.10 +4.60 251.50 2250 ---- 263.30B 252.70A 252.70A 260.50 +4.70 255.80 1 2255 ---- 267.70B 257.00A 257.00A 264.80 +4.70 260.10 2260 ---- 272.10B 261.40A 261.40A 269.20 +4.70 264.50 2265 ---- 276.50B 265.70A 265.70A 273.60 +4.70 268.90 2270 ---- 280.90B 270.10A 270.10A 278.00 +4.70 273.30 2275 ---- 285.40B 274.50A 274.50A 282.40 +4.70 277.70 2 2280 ---- 289.80B 278.90A 278.90A 286.90 +4.80 282.10 2285 ---- 294.30B 283.30A 283.30A 291.40 +4.90 286.50 2290 ---- 298.80B 287.70A 287.70A 295.80 +4.80 291.00 2295 ---- 303.30B 292.10A 292.10A 300.30 +4.90 295.40 2300 ---- 307.80B 296.60A 296.60A 304.80 +4.90 299.90 2305 ---- 312.40B 301.10A 301.10A 309.30 +4.90 304.40 2310 ---- 316.90B 305.60A 305.60A 313.80 +4.90 308.90 2315 ---- 321.50B 310.00A 310.00A 318.40 +5.00 313.40 2320 ---- 326.00B 314.60A 314.60A 322.90 +5.00 317.90 2325 ---- 330.60B 319.10A 319.10A 327.50 +5.00 322.50 1 2330 ---- 335.20B 323.60A 323.60A 332.10 +5.10 327.00 2335 ---- 339.80B 328.20A 328.20A 336.70 +5.10 331.60 2340 ---- 344.40B 332.70A 332.70A 341.20 +5.00 336.20 2345 ---- 349.00B 337.30A 337.30A 345.90 +5.20 340.70 2350 ---- 353.60B 341.90A 341.90A 350.50 +5.20 345.30 2360 ---- 362.90B 351.00A 351.00A 359.70 +5.10 354.60 2370 ---- 372.20B 360.30A 360.30A 369.00 +5.20 363.80 2375 ---- 376.90B 364.90A 364.90A 373.70 +5.20 368.50 2380 ---- 381.60B 369.50A 369.50A 378.40 +5.30 373.10 2390 ---- 391.00B 378.80A 378.80A 387.70 +5.30 382.40 2400 ---- 400.40B 388.20A 388.20A 397.10 +5.30 391.80 2410 ---- 407.80B 397.50A 397.50A 406.60 +5.40 401.20 2420 ---- 417.80B 406.90A 406.90A 416.00 +5.40 410.60 2425 419.10 424.10B 411.60A 419.70B 420.80 +5.40 2 415.40 2430 ---- 427.30B 416.30A 416.30A 425.50 +5.40 420.10 2440 ---- 436.80B ---- 436.80B 435.10 +5.50 429.60 2450 ---- 448.00B 435.20A 435.20A 444.60 +5.50 439.10 2475 ---- 472.10B 459.10A 459.10A 468.60 +5.60 463.00 26 2500 485.60 496.20B 483.00A 484.10A 492.80 +5.70 2 487.10 13 2525 ---- 520.50B 507.10A 507.10A 517.00 +5.70 511.30 2550 ---- 545.00B 531.30A 531.30A 541.40 +5.80 535.60 2575 ---- 569.50B 555.70A 555.70A 566.00 +5.90 560.10 3 2600 ---- 594.20B 580.20A 580.20A 590.60 +6.00 584.60 13 2625 ---- 618.80B 604.70A 604.70A 615.30 +6.00 609.30 2700 ---- 693.70B 679.00A 679.00A 690.10 +6.20 683.90 3000 ---- 991.80B ---- 991.80B 990.10 +6.20 983.90 3400 ---- 1391.80B ---- 1391.80B 1390.10 +6.20 1383.90 4000 ---- 1991.60B ---- 1991.60B 1990.10 +6.20 1983.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .90 .00 .90 1450 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.10 .00 1.10 1470 ---- ---- ---- ---- 1.20 .00 1.20 1475 ---- ---- ---- ---- 1.30 +.10 1.20 1480 ---- ---- ---- ---- 1.30 .00 1.30 1490 ---- ---- ---- ---- 1.40 .00 1.40 1500 ---- ---- ---- ---- 1.50 .00 1.50 1510 ---- ---- ---- ---- 1.60 .00 1.60 1520 ---- ---- ---- ---- 1.70 .00 1.70 1525 ---- ---- ---- ---- 1.80 +.10 1.70 1530 ---- ---- ---- ---- 1.80 .00 1.80 1540 ---- ---- ---- ---- 2.00 +.10 1.90 1545 ---- ---- ---- ---- 2.10 +.10 2.00 1550 ---- ---- ---- ---- 2.10 .00 2.10 1 1555 ---- ---- ---- ---- 2.20 .00 2.20 1560 ---- ---- ---- ---- 2.30 .00 2.30 1565 ---- ---- ---- ---- 2.40 .00 2.40 1570 ---- ---- ---- ---- 2.50 .00 2.50 1575 ---- ---- ---- ---- 2.60 .00 2.60 1580 ---- ---- ---- ---- 2.70 .00 2.70 1585 ---- ---- ---- ---- 2.80 .00 2.80 1590 ---- ---- ---- ---- 3.00 +.10 2.90 1595 ---- ---- ---- ---- 3.10 +.10 3.00 1600 ---- ---- ---- ---- 3.20 .00 3.20 15 1605 ---- ---- ---- ---- 3.30 .00 3.30 1610 ---- ---- ---- ---- 3.50 .00 3.50 1615 ---- ---- ---- ---- 3.60 .00 3.60 1620 ---- ---- ---- ---- 3.80 .00 3.80 1 1625 ---- ---- ---- ---- 3.90 .00 3.90 1630 ---- ---- ---- ---- 4.10 .00 4.10 1635 ---- ---- ---- ---- 4.30 .00 4.30 1640 ---- ---- ---- ---- 4.50 +.10 4.40 1645 ---- ---- ---- ---- 4.60 .00 4.60 1650 ---- ---- ---- ---- 4.80 .00 4.80 2 1655 ---- ---- ---- ---- 5.00 .00 5.00 1660 ---- ---- ---- ---- 5.30 +.10 5.20 1665 ---- ---- 5.40A 5.40A 5.50 .00 5.50 1670 ---- ---- ---- ---- 5.70 .00 5.70 1675 ---- ---- ---- ---- 5.90 .00 5.90 1680 ---- ---- ---- ---- 6.20 .00 6.20 1685 ---- ---- ---- ---- 6.50 +.10 6.40 1690 ---- ---- ---- ---- 6.70 .00 6.70 1695 ---- ---- ---- ---- 7.00 .00 7.00 1700 ---- ---- ---- ---- 7.30 +.10 7.20 1 1705 ---- ---- ---- ---- 7.60 +.10 7.50 1710 ---- ---- ---- ---- 7.90 +.10 7.80 1715 ---- ---- ---- ---- 8.30 +.10 8.20 1720 ---- ---- ---- ---- 8.60 +.10 8.50 1725 ---- 8.90B ---- 8.90B 9.00 +.20 8.80 1730 ---- ---- ---- ---- 9.30 +.10 9.20 1735 ---- ---- ---- ---- 9.70 +.10 9.60 1740 ---- 10.10B ---- 10.10B 10.10 +.10 10.00 1745 ---- 10.50B ---- 10.50B 10.60 +.20 10.40 1750 ---- 10.90B 10.70A 10.70A 11.00 +.20 10.80 1 1755 ---- 11.40B ---- 11.40B 11.50 +.20 11.30 1760 ---- 11.90B ---- 11.90B 12.00 +.30 11.70 1765 ---- 12.40B ---- 12.40B 12.50 +.30 12.20 1770 ---- 13.00B ---- 13.00B 13.00 +.30 12.70 1775 ---- 13.50B ---- 13.50B 13.60 +.30 13.30 1780 ---- 14.10B ---- 14.10B 14.10 +.30 13.80 5 1785 ---- 14.70B ---- 14.70B 14.70 +.30 14.40 1790 ---- 15.30B ---- 15.30B 15.30 +.30 15.00 1795 ---- 16.00B ---- 16.00B 16.00 +.40 15.60 1800 ---- 16.70B 16.10A 16.10A 16.70 +.50 16.20 76 1805 ---- 17.40B ---- 17.40B 17.40 +.50 16.90 1810 ---- 18.10B ---- 18.10B 18.10 +.50 17.60 1815 ---- 18.90B ---- 18.90B 18.80 +.50 18.30 1820 ---- 19.70B ---- 19.70B 19.60 +.50 19.10 10 1825 ---- 20.50B ---- 20.50B 20.40 +.50 19.90 1830 ---- 21.40B ---- 21.40B 21.30 +.60 20.70 1835 ---- 22.30B ---- 22.30B 22.10 +.60 21.50 1840 ---- 23.20B ---- 23.20B 23.00 +.60 22.40 1845 ---- 24.20B ---- 24.20B 24.00 +.70 23.30 1850 ---- 25.20B 24.00A 24.00A 24.90 +.60 24.30 20 1855 ---- 26.30B ---- 26.30B 25.90 +.70 25.20 1860 ---- 27.40B ---- 27.40B 27.00 +.70 26.30 1865 ---- 28.50B ---- 28.50B 28.10 +.80 27.30 1870 ---- 29.70B ---- 29.70B 29.20 +.80 28.40 1875 ---- 30.90B ---- 30.90B 30.30 +.80 29.50 1880 ---- 32.10B ---- 32.10B 31.50 +.80 30.70 1885 ---- 33.40B ---- 33.40B 32.80 +.90 31.90 1890 ---- 34.70B ---- 34.70B 34.10 +.90 33.20 1895 ---- 36.10B ---- 36.10B 35.40 +.90 34.50 1900 ---- 37.60B 35.40A 35.40A 36.80 +.90 35.90 116 1905 ---- 39.00B ---- 39.00B 38.30 +1.10 37.20 1910 ---- 40.60B ---- 40.60B 39.80 +1.10 38.70 1915 ---- 42.10B ---- 42.10B 41.30 +1.10 40.20 1920 ---- 43.80B ---- 43.80B 42.90 +1.20 41.70 1925 ---- 45.40B ---- 45.40B 44.60 +1.30 43.30 1930 ---- 47.10B 44.90A 44.90A 46.30 +1.30 45.00 1935 ---- 48.90B 46.50A 46.50A 48.00 +1.30 46.70 1 1940 ---- 50.70B 48.20A 48.20A 49.80 +1.40 48.40 1945 ---- 52.60B 50.00A 50.00A 51.70 +1.50 50.20 1950 ---- 54.50B 51.30A 51.30A 53.50 +1.40 52.10 70 1955 ---- 56.50B 53.60A 53.60A 55.50 +1.50 54.00 1960 ---- 58.60B 55.50A 55.50A 57.50 +1.50 56.00 1965 ---- 60.60B 57.40A 57.40A 59.50 +1.50 58.00 1970 ---- 62.80B 59.40A 59.40A 61.60 +1.50 60.10 1975 ---- 65.00B 61.50A 61.50A 63.70 +1.50 62.20 1980 ---- 67.20B 63.60A 63.60A 65.90 +1.60 64.30 1985 ---- 69.50B 65.70A 65.70A 68.20 +1.60 66.60 1990 ---- 71.80B 67.90A 67.90A 70.50 +1.70 68.80 1995 ---- 74.20B 70.20A 70.20A 72.80 +1.70 71.10 2000 ---- 76.70B 71.90A 71.90A 75.20 +1.70 73.50 81 2005 ---- 79.20B 74.90A 74.90A 77.60 +1.70 75.90 5 2010 ---- 81.70B 77.30A 77.30A 80.10 +1.80 78.30 2015 ---- 84.30B 79.70A 79.70A 82.60 +1.80 80.80 1 2020 ---- 87.00B 82.20A 82.20A 85.20 +1.90 83.30 2025 ---- 89.70B 84.80A 84.80A 87.90 +2.10 85.80 2030 ---- 92.40B 87.40A 87.40A 90.50 +2.10 88.40 2035 ---- 95.20B 90.10A 90.10A 93.30 +2.20 91.10 2040 ---- 98.10B 92.80A 92.80A 96.00 +2.30 93.70 2045 ---- 101.00B 95.50A 95.50A 98.90 +2.50 96.40 2050 ---- 103.90B 97.80A 97.80A 101.80 +2.60 99.20 26 2055 ---- 106.90B 101.20A 101.20A 104.70 +2.70 102.00 2060 ---- 110.00B 104.10A 104.10A 107.70 +2.80 104.90 2065 ---- 113.00B 107.10A 107.10A 110.80 +2.90 107.90 2070 ---- 116.20B 110.10A 110.10A 113.90 +3.00 110.90 50 2075 ---- 119.30B 113.10A 113.10A 117.00 +3.10 113.90 2080 ---- 122.60B 116.20A 116.20A 120.20 +3.10 117.10 2085 ---- 125.80B 119.30A 119.30A 123.50 +3.20 120.30 2090 ---- 129.10B 122.50A 122.50A 126.80 +3.30 123.50 2095 ---- 132.50B 125.70A 125.70A 130.10 +3.30 126.80 2100 ---- 135.80B 128.40A 128.40A 133.50 +3.40 130.10 4 2105 ---- 139.30B 132.20A 132.20A 136.90 +3.40 133.50 2110 ---- 142.70B 135.60A 135.60A 140.40 +3.50 136.90 2115 ---- 146.20B 139.00A 139.00A 143.90 +3.50 140.40 2120 ---- 149.80B 142.40A 142.40A 147.40 +3.50 143.90 2125 ---- 153.30B 145.80A 145.80A 151.00 +3.50 147.50 2130 ---- 156.90B 149.30A 149.30A 154.60 +3.60 151.00 2135 ---- 160.60B 152.80A 152.80A 158.30 +3.70 154.60 2140 ---- 164.20B 156.40A 156.40A 161.90 +3.60 158.30 2145 ---- 167.90B 160.00A 160.00A 165.60 +3.70 161.90 2150 ---- 171.70B 163.60A 163.60A 169.40 +3.80 165.60 2155 ---- 175.40B 167.30A 167.30A 173.10 +3.80 169.30 2160 ---- 179.20B 170.90A 170.90A 176.90 +3.80 173.10 2165 ---- 183.00B 174.70A 174.70A 180.70 +3.90 176.80 2170 ---- 186.90B 178.40A 178.40A 184.50 +3.90 180.60 2175 ---- 190.70B 182.20A 182.20A 188.40 +4.00 184.40 2180 ---- 194.60B 186.00A 186.00A 192.30 +4.00 188.30 2185 ---- 198.60B 189.80A 189.80A 196.20 +4.10 192.10 2190 ---- 202.50B 193.70A 193.70A 200.10 +4.10 196.00 2195 ---- 206.50B 197.60A 197.60A 204.10 +4.20 199.90 2200 ---- 210.50B 201.50A 201.50A 208.10 +4.20 203.90 2205 ---- 214.50B 205.40A 205.40A 212.10 +4.30 207.80 2210 ---- 218.60B 209.40A 209.40A 216.10 +4.30 211.80 2215 ---- 222.70B 213.40A 213.40A 220.10 +4.30 215.80 2220 ---- 226.80B 217.40A 217.40A 224.20 +4.40 219.80 2225 ---- 230.90B 221.40A 221.40A 228.30 +4.40 223.90 2230 ---- 235.00B 225.50A 225.50A 232.40 +4.50 227.90 2235 ---- 239.20B 229.60A 229.60A 236.60 +4.60 232.00 2240 ---- 243.30B 233.70A 233.70A 240.70 +4.60 236.10 2245 ---- 247.50B 237.80A 237.80A 244.90 +4.60 240.30 2250 ---- 251.80B 241.90A 241.90A 249.10 +4.70 244.40 2255 ---- 256.00B 246.10A 246.10A 253.30 +4.70 248.60 2260 ---- 260.20B 250.20A 250.20A 257.60 +4.80 252.80 2265 ---- 264.50B 254.40A 254.40A 261.80 +4.70 257.10 2270 ---- 268.80B 258.70A 258.70A 266.10 +4.80 261.30 2275 ---- 273.10B 262.90A 262.90A 270.40 +4.80 265.60 2280 ---- 277.40B 267.10A 267.10A 274.70 +4.90 269.80 2285 ---- 281.80B 271.40A 271.40A 279.00 +4.90 274.10 2290 ---- 286.10B 275.70A 275.70A 283.40 +4.90 278.50 2295 ---- 290.50B 280.00A 280.00A 287.70 +4.90 282.80 2300 ---- 294.90B 284.30A 284.30A 292.10 +5.00 287.10 2305 ---- 299.30B 288.60A 288.60A 296.50 +5.00 291.50 2310 ---- 303.70B 293.00A 293.00A 300.90 +5.00 295.90 2315 ---- 308.10B 297.40A 297.40A 305.30 +5.00 300.30 2320 ---- 312.60B 301.70A 301.70A 309.70 +5.00 304.70 2325 ---- 317.00B 306.10A 306.10A 314.20 +5.10 309.10 2330 ---- 321.50B 310.50A 310.50A 318.60 +5.00 313.60 2335 ---- 326.00B 315.00A 315.00A 323.10 +5.10 318.00 2340 ---- 330.50B 319.40A 319.40A 327.60 +5.10 322.50 2345 ---- 335.00B 323.80A 323.80A 332.10 +5.20 326.90 2350 ---- 339.50B 328.30A 328.30A 336.60 +5.20 331.40 1 2355 ---- 344.00B 332.80A 332.80A 341.10 +5.20 335.90 2360 ---- 348.60B 337.20A 337.20A 345.60 +5.20 340.40 2370 ---- 357.70B 346.30A 346.30A 354.70 +5.20 349.50 2375 ---- 362.20B 350.80A 350.80A 359.30 +5.30 354.00 2380 ---- 366.80B 355.30A 355.30A 363.80 +5.20 358.60 2390 ---- 376.00B 364.40A 364.40A 373.00 +5.30 367.70 2400 ---- 385.20B 373.50A 373.50A 382.20 +5.30 376.90 2410 ---- 394.50B 382.70A 382.70A 391.40 +5.30 386.10 2420 ---- 403.80B 391.90A 391.90A 400.70 +5.40 395.30 2425 ---- 408.50B 396.50A 396.50A 405.40 +5.50 399.90 2430 ---- 413.10B 401.10A 401.10A 410.00 +5.40 404.60 2440 ---- 422.50B 410.40A 410.40A 419.40 +5.50 413.90 2450 ---- 431.90B 419.70A 419.70A 428.70 +5.50 423.20 1 2460 ---- 441.30B 429.10A 429.10A 438.10 +5.50 432.60 3 2475 ---- 455.50B 443.20A 443.20A 452.30 +5.60 446.70 2500 ---- 479.30B 466.70A 466.70A 476.00 +5.70 470.30 2525 ---- 503.30B 490.40A 490.40A 499.90 +5.80 494.10 2 2550 ---- 527.40B 514.30A 514.30A 524.00 +5.90 518.10 2575 ---- 551.60B 538.40A 538.40A 548.10 +5.90 542.20 2600 ---- 575.90B 562.50A 562.50A 572.50 +6.00 566.50 1 2625 ---- 600.40B 586.70A 586.70A 596.90 +6.10 590.80 2650 ---- 625.00B 611.10A 611.10A 621.40 +6.10 615.30 1 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 +.10 .20 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .40 +.10 .30 1230 ---- ---- ---- ---- .40 +.10 .30 1235 ---- ---- ---- ---- .40 +.10 .30 1240 ---- ---- ---- ---- .40 +.10 .30 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .50 +.10 .40 1270 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .50 +.10 .40 1280 ---- ---- ---- ---- .50 +.10 .40 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .50 .00 .50 1295 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 +.10 .50 1000 1305 ---- ---- ---- ---- .60 +.10 .50 1310 ---- ---- ---- ---- .60 .00 .60 1315 ---- ---- ---- ---- .60 .00 .60 1320 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .70 +.10 .60 1330 ---- ---- ---- ---- .70 +.10 .60 1335 ---- ---- ---- ---- .70 .00 .70 1340 ---- ---- ---- ---- .70 .00 .70 1345 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- .80 +.10 .70 1 1355 ---- ---- ---- ---- .80 .00 .80 1360 ---- ---- ---- ---- .80 .00 .80 2 1365 ---- ---- ---- ---- .90 +.10 .80 1370 ---- ---- ---- ---- .90 +.10 .80 1375 ---- ---- ---- ---- .90 .00 .90 1380 ---- ---- ---- ---- .90 .00 .90 1385 ---- ---- ---- ---- 1.00 +.10 .90 1390 ---- ---- ---- ---- 1.00 .00 1.00 1395 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.10 +.10 1.00 1405 ---- ---- ---- ---- 1.10 .00 1.10 1410 ---- ---- ---- ---- 1.10 .00 1.10 1415 ---- ---- ---- ---- 1.20 +.10 1.10 1420 ---- ---- ---- ---- 1.20 .00 1.20 1425 ---- ---- ---- ---- 1.30 +.10 1.20 1430 ---- ---- ---- ---- 1.30 .00 1.30 1435 ---- ---- ---- ---- 1.30 .00 1.30 1440 ---- ---- ---- ---- 1.40 .00 1.40 1445 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.50 +.10 1.40 6 1455 ---- ---- ---- ---- 1.50 .00 1.50 1460 ---- ---- ---- ---- 1.60 .00 1.60 1465 ---- ---- ---- ---- 1.60 .00 1.60 1470 ---- ---- ---- ---- 1.70 .00 1.70 1475 ---- ---- ---- ---- 1.70 .00 1.70 1480 ---- ---- ---- ---- 1.80 .00 1.80 1 1485 ---- ---- ---- ---- 1.80 .00 1.80 2 1490 ---- ---- ---- ---- 1.90 .00 1.90 1495 ---- ---- ---- ---- 2.00 .00 2.00 1500 ---- ---- ---- ---- 2.00 .00 2.00 115 1505 ---- ---- ---- ---- 2.10 .00 2.10 1510 ---- ---- ---- ---- 2.20 .00 2.20 1515 ---- ---- ---- ---- 2.30 .00 2.30 1520 ---- ---- ---- ---- 2.40 .00 2.40 1525 ---- ---- ---- ---- 2.40 -.10 2.50 1530 ---- ---- ---- ---- 2.50 .00 2.50 1535 ---- ---- ---- ---- 2.60 .00 2.60 1540 ---- ---- ---- ---- 2.70 .00 2.70 1545 ---- ---- ---- ---- 2.80 .00 2.80 1550 ---- ---- ---- ---- 2.90 .00 2.90 30 1555 ---- ---- ---- ---- 3.10 .00 3.10 1560 ---- ---- ---- ---- 3.20 .00 3.20 1565 ---- ---- ---- ---- 3.30 .00 3.30 1570 ---- ---- ---- ---- 3.40 .00 3.40 2 1575 ---- ---- ---- ---- 3.60 +.10 3.50 19 1580 ---- ---- ---- ---- 3.70 .00 3.70 1585 ---- ---- ---- ---- 3.80 .00 3.80 1 1590 ---- ---- ---- ---- 4.00 .00 4.00 1595 ---- ---- ---- ---- 4.20 +.10 4.10 1600 ---- ---- ---- ---- 4.30 .00 4.30 452 1605 ---- ---- ---- ---- 4.50 +.10 4.40 1610 ---- ---- ---- ---- 4.70 +.10 4.60 1615 ---- ---- ---- ---- 4.90 +.10 4.80 1620 ---- ---- ---- ---- 5.00 .00 5.00 1625 ---- ---- ---- ---- 5.20 .00 5.20 16 1630 ---- ---- ---- ---- 5.50 +.10 5.40 1635 ---- ---- ---- ---- 5.70 +.10 5.60 1640 ---- ---- ---- ---- 5.90 +.10 5.80 1645 ---- ---- ---- ---- 6.10 +.10 6.00 1650 ---- ---- ---- ---- 6.40 +.10 6.30 77 1655 ---- ---- ---- ---- 6.60 +.10 6.50 1660 ---- ---- ---- ---- 6.90 +.10 6.80 1665 ---- ---- ---- ---- 7.20 +.20 7.00 1670 ---- ---- ---- ---- 7.40 +.10 7.30 1675 ---- ---- ---- ---- 7.70 +.10 7.60 100 1680 ---- ---- ---- ---- 8.00 +.10 7.90 1685 ---- ---- ---- ---- 8.30 +.10 8.20 1690 ---- ---- ---- ---- 8.70 +.20 8.50 1695 ---- ---- ---- ---- 9.00 +.20 8.80 1700 ---- ---- ---- ---- 9.40 +.20 9.20 1 1705 ---- ---- ---- ---- 9.70 +.20 9.50 1710 ---- ---- ---- ---- 10.10 +.20 9.90 1715 ---- ---- ---- ---- 10.50 +.20 10.30 1720 ---- 10.80B ---- 10.80B 10.90 +.20 10.70 1725 ---- 11.20B ---- 11.20B 11.40 +.30 11.10 1730 ---- 11.60B ---- 11.60B 11.80 +.30 11.50 1735 ---- 12.10B ---- 12.10B 12.30 +.30 12.00 1740 ---- 12.60B ---- 12.60B 12.70 +.30 12.40 1745 ---- 13.10B ---- 13.10B 13.20 +.30 12.90 1750 ---- 13.70B ---- 13.70B 13.80 +.40 13.40 292 1755 ---- 14.20B ---- 14.20B 14.30 +.30 14.00 1760 ---- 14.80B ---- 14.80B 14.90 +.40 14.50 1765 ---- 15.40B ---- 15.40B 15.40 +.30 15.10 1770 ---- 16.00B ---- 16.00B 16.00 +.30 15.70 1775 ---- 16.70B ---- 16.70B 16.70 +.40 16.30 16 1780 ---- 17.30B ---- 17.30B 17.30 +.30 17.00 1785 ---- 18.00B ---- 18.00B 18.00 +.40 17.60 1790 ---- 18.70B ---- 18.70B 18.70 +.40 18.30 1795 ---- 19.50B ---- 19.50B 19.40 +.30 19.10 1800 ---- 20.30B 19.70A 19.70A 20.20 +.40 19.80 920 1805 ---- 21.00B ---- 21.00B 21.00 +.40 20.60 1810 ---- 21.90B ---- 21.90B 21.80 +.40 21.40 1815 ---- 22.70B ---- 22.70B 22.60 +.40 22.20 1820 ---- 23.60B 23.00A 23.60B 23.50 +.40 23.10 1825 ---- 24.60B 23.70A 23.70A 24.40 +.40 24.00 1830 ---- 25.50B 24.80A 25.50B 25.30 +.40 24.90 8 1835 ---- 26.50B 25.80A 26.50B 26.30 +.40 25.90 1840 ---- 27.50B 26.80A 27.50B 27.30 +.40 26.90 1845 ---- 28.60B 27.80A 28.60B 28.30 +.40 27.90 1850 ---- 29.70B 28.50A 28.50A 29.40 +.50 28.90 213 1855 ---- 30.90B 29.90A 30.90B 30.50 +.50 30.00 1860 ---- 32.00B ---- 32.00B 31.70 +.60 31.10 1865 ---- 33.30B 32.20A 32.20A 32.80 +.50 32.30 1870 ---- 34.50B 33.40A 33.40A 34.10 +.60 33.50 1875 ---- 35.80B 34.20A 34.20A 35.30 +.60 34.70 1880 ---- 37.20B 35.50A 35.50A 36.60 +.70 35.90 491 1885 ---- 38.60B ---- 38.60B 38.00 +.80 37.20 1890 ---- 40.00B 38.00A 38.00A 39.40 +.80 38.60 350 1895 ---- 41.50B ---- 41.50B 40.80 +.90 39.90 1900 ---- 43.00B 40.80A 40.80A 42.30 +1.00 41.30 48 1905 ---- 44.50B ---- 44.50B 43.80 +1.10 42.70 1910 ---- 46.10B ---- 46.10B 45.40 +1.20 44.20 1915 ---- 47.80B ---- 47.80B 47.00 +1.30 45.70 1920 ---- 49.50B ---- 49.50B 48.60 +1.30 47.30 1925 ---- 51.20B 48.60A 48.60A 50.30 +1.40 48.90 1930 ---- 53.00B ---- 53.00B 52.10 +1.50 50.60 1935 ---- 54.90B ---- 54.90B 53.90 +1.50 52.40 1940 ---- 56.80B ---- 56.80B 55.70 +1.50 54.20 1 1945 ---- 58.70B ---- 58.70B 57.60 +1.60 56.00 1950 ---- 60.70B 57.40A 57.40A 59.50 +1.60 57.90 109 1955 ---- 62.80B ---- 62.80B 61.50 +1.60 59.90 1960 ---- 64.80B 61.80A 61.80A 63.60 +1.70 61.90 1965 ---- 67.00B 63.80A 63.80A 65.70 +1.80 63.90 1970 ---- 69.20B 65.40A 65.40A 67.80 +1.80 66.00 100 1975 ---- 71.40B 67.50A 67.50A 70.00 +1.80 68.20 1980 ---- 73.70B 69.60A 69.60A 72.20 +1.80 70.40 1985 ---- 76.00B 71.80A 71.80A 74.50 +1.80 72.70 1990 ---- 78.40B 74.60A 74.60A 76.90 +1.90 75.00 1995 ---- 80.80B 76.90A 76.90A 79.20 +1.80 77.40 2000 ---- 83.30B 78.60A 78.60A 81.70 +1.90 79.80 432 2005 ---- 85.80B 81.60A 81.60A 84.20 +2.00 82.20 2010 ---- 88.40B 83.50A 83.50A 86.70 +2.00 84.70 220 2015 ---- 91.00B 86.60A 86.60A 89.30 +2.00 87.30 2020 ---- 93.70B 88.50A 88.50A 91.90 +2.00 89.90 2025 ---- 96.40B 91.10A 91.10A 94.60 +2.10 92.50 16 2030 ---- 99.10B 94.30A 94.30A 97.30 +2.10 95.20 50 2035 ---- 101.90B 97.00A 97.00A 100.10 +2.20 97.90 100 2040 ---- 104.80B 99.10A 99.10A 102.90 +2.20 100.70 50 2045 ---- 107.70B 102.50A 102.50A 105.70 +2.20 103.50 2050 ---- 110.60B 104.70A 104.70A 108.60 +2.30 106.30 270 2055 ---- 113.60B 107.50A 107.50A 111.60 +2.40 109.20 2060 ---- 116.60B 110.40A 110.40A 114.60 +2.50 112.10 2065 ---- 119.70B 114.00A 114.00A 117.60 +2.50 115.10 2070 ---- 122.80B 117.00A 117.00A 120.70 +2.60 118.10 2075 ---- 126.00B 119.40A 119.40A 123.80 +2.60 121.20 275 2080 ---- 129.20B 123.10A 123.10A 127.00 +2.70 124.30 2085 ---- 132.40B 126.20A 126.20A 130.20 +2.80 127.40 2090 ---- 135.70B 129.30A 129.30A 133.40 +2.80 130.60 2095 ---- 139.00B 132.50A 132.50A 136.70 +2.90 133.80 2100 ---- 142.30B 135.10A 135.10A 140.00 +2.90 137.10 2 2105 ---- 145.70B 139.00A 139.00A 143.40 +3.00 140.40 2110 ---- 149.10B 141.70A 141.70A 146.80 +3.10 143.70 120 2115 ---- 152.60B 145.00A 145.00A 150.20 +3.10 147.10 2120 ---- 156.10B 148.40A 148.40A 153.70 +3.20 150.50 2125 ---- 159.60B 151.80A 151.80A 157.20 +3.20 154.00 3 2130 ---- 163.10B 155.90A 155.90A 160.70 +3.20 157.50 2135 ---- 166.70B 159.40A 159.40A 164.30 +3.30 161.00 2140 ---- 170.30B 162.30A 162.30A 167.90 +3.40 164.50 2145 ---- 174.00B 166.40A 166.40A 171.60 +3.50 168.10 2150 ---- 177.70B 170.00A 170.00A 175.20 +3.40 171.80 2155 ---- 181.40B 173.60A 173.60A 178.90 +3.50 175.40 2160 ---- 185.10B 177.30A 177.30A 182.70 +3.60 179.10 2165 ---- 188.90B 180.90A 180.90A 186.40 +3.60 182.80 2170 ---- 192.70B 184.60A 184.60A 190.20 +3.70 186.50 2175 ---- 196.50B 188.40A 188.40A 194.00 +3.70 190.30 2180 ---- 200.30B 192.10A 192.10A 197.90 +3.80 194.10 2185 ---- 204.20B 195.90A 195.90A 201.80 +3.90 197.90 2190 ---- 208.10B 199.70A 199.70A 205.70 +4.00 201.70 2195 ---- 212.00B 203.50A 203.50A 209.60 +4.00 205.60 2200 ---- 216.00B 207.40A 207.40A 213.50 +4.00 209.50 2205 ---- 219.90B 211.30A 211.30A 217.50 +4.10 213.40 2210 ---- 223.90B 215.20A 215.20A 221.50 +4.10 217.40 2215 ---- 227.90B 219.10A 219.10A 225.50 +4.20 221.30 2220 ---- 232.00B 223.10A 223.10A 229.50 +4.20 225.30 2225 ---- 236.00B 227.00A 227.00A 233.60 +4.30 229.30 2230 ---- 240.10B 231.00A 231.00A 237.70 +4.40 233.30 8 2235 ---- 244.20B 235.00A 235.00A 241.80 +4.40 237.40 2240 ---- 248.30B 239.10A 239.10A 245.90 +4.40 241.50 2245 ---- 252.50B 243.10A 243.10A 250.00 +4.40 245.60 2250 ---- 256.60B 247.20A 247.20A 254.20 +4.50 249.70 2255 ---- 260.80B 251.30A 251.30A 258.40 +4.60 253.80 2260 ---- 265.00B 255.40A 255.40A 262.50 +4.60 257.90 2265 ---- 269.20B 259.60A 259.60A 266.70 +4.60 262.10 2270 ---- 273.40B 263.70A 263.70A 271.00 +4.70 266.30 2275 ---- 277.60B 267.90A 267.90A 275.20 +4.70 270.50 2280 ---- 281.90B 272.10A 272.10A 279.50 +4.80 274.70 16 2285 ---- 286.20B 276.30A 276.30A 283.70 +4.80 278.90 2290 ---- 290.50B 280.50A 280.50A 288.00 +4.80 283.20 2295 ---- 294.80B 284.80A 284.80A 292.30 +4.90 287.40 2300 ---- 299.10B 289.00A 289.00A 296.60 +4.90 291.70 2305 ---- 303.40B 293.30A 293.30A 300.90 +4.90 296.00 2310 ---- 307.80B 297.60A 297.60A 305.30 +5.00 300.30 2315 ---- 312.20B 301.90A 301.90A 309.60 +5.00 304.60 2320 ---- 316.50B 306.20A 306.20A 314.00 +5.00 309.00 2325 ---- 320.90B 310.50A 310.50A 318.30 +5.00 313.30 2330 ---- 325.30B 314.90A 314.90A 322.70 +5.00 317.70 2335 ---- 329.80B 319.20A 319.20A 327.10 +5.10 322.00 2340 ---- 334.20B 323.60A 323.60A 331.50 +5.10 326.40 2345 ---- 338.60B 328.00A 328.00A 336.00 +5.20 330.80 2350 ---- 343.10B 332.40A 332.40A 340.40 +5.20 335.20 2355 ---- 347.60B 336.80A 336.80A 344.80 +5.10 339.70 1 2360 ---- 352.00B 341.20A 341.20A 349.30 +5.20 344.10 2370 ---- 361.00B 350.10A 350.10A 358.30 +5.30 353.00 2375 ---- 365.60B 354.60A 354.60A 362.70 +5.20 357.50 2380 ---- 370.10B 359.00A 359.00A 367.20 +5.20 362.00 2390 ---- 379.20B 368.00A 368.00A 376.30 +5.30 371.00 2400 ---- 388.30B 377.00A 377.00A 385.40 +5.40 380.00 1 2410 ---- 397.40B 386.10A 386.10A 394.50 +5.40 389.10 2420 ---- 406.60B 395.20A 395.20A 403.60 +5.40 398.20 2425 ---- 411.20B 399.80A 399.80A 408.20 +5.40 402.80 2430 ---- 415.90B 404.30A 404.30A 412.80 +5.50 407.30 2440 ---- 425.10B 413.50A 413.50A 422.10 +5.60 416.50 2450 ---- 434.40B 422.70A 422.70A 431.30 +5.50 425.80 2460 ---- 443.80B 432.00A 432.00A 440.60 +5.60 435.00 2475 ---- 457.80B 445.90A 445.90A 454.60 +5.60 449.00 2500 ---- 481.40B 469.20A 469.20A 478.10 +5.70 472.40 15 2525 ---- 505.10B 492.80A 492.80A 501.80 +5.80 496.00 2550 ---- 529.00B 516.40A 516.40A 525.60 +5.90 519.70 16 2575 ---- 553.00B 540.30A 540.30A 549.60 +5.90 543.70 2600 ---- 577.10B 564.20A 564.20A 573.70 +6.00 567.70 2625 ---- 601.40B 588.20A 588.20A 597.90 +6.00 591.90 2650 ---- 625.80B 612.40A 612.40A 622.30 +6.10 616.20 2700 ---- 674.90B 661.10A 661.10A 671.30 +6.20 665.10 2750 ---- 724.20B 710.20A 710.20A 720.80 +6.30 714.50 2800 ---- 774.10B 759.60A 759.60A 770.60 +6.40 764.20 2875 ---- ---- ---- ---- 845.60 +6.40 839.20 2950 ---- ---- ---- ---- 920.60 +6.40 914.20 3000 ---- ---- ---- ---- 970.60 +6.40 964.20 3500 ---- ---- ---- ---- 1470.60 +6.40 1464.20 4000 ---- ---- ---- ---- 1970.60 +6.40 1964.20 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .90 .00 .90 1375 ---- ---- ---- ---- 1.10 .00 1.10 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.70 .00 1.70 1470 ---- ---- ---- ---- 1.90 -.10 2.00 1475 ---- ---- ---- ---- 2.00 .00 2.00 1480 ---- ---- ---- ---- 2.10 .00 2.10 1490 ---- ---- ---- ---- 2.20 .00 2.20 1500 ---- ---- ---- ---- 2.40 .00 2.40 6 1510 ---- ---- ---- ---- 2.50 .00 2.50 1520 ---- ---- ---- ---- 2.70 .00 2.70 1525 ---- ---- ---- ---- 2.80 .00 2.80 1530 ---- ---- ---- ---- 2.90 .00 2.90 1540 ---- ---- ---- ---- 3.10 .00 3.10 1550 ---- ---- ---- ---- 3.30 .00 3.30 1560 ---- ---- ---- ---- 3.60 .00 3.60 1565 ---- ---- ---- ---- 3.70 .00 3.70 1570 ---- ---- ---- ---- 3.90 .00 3.90 1 1575 ---- ---- ---- ---- 4.00 .00 4.00 1580 ---- ---- ---- ---- 4.20 .00 4.20 1585 ---- ---- ---- ---- 4.30 .00 4.30 1590 ---- ---- ---- ---- 4.50 .00 4.50 1595 ---- ---- ---- ---- 4.70 +.10 4.60 1600 ---- ---- ---- ---- 4.90 +.10 4.80 1605 ---- ---- ---- ---- 5.00 .00 5.00 1610 ---- ---- ---- ---- 5.20 .00 5.20 1615 ---- ---- ---- ---- 5.40 .00 5.40 1620 ---- ---- ---- ---- 5.70 +.10 5.60 1625 ---- ---- ---- ---- 5.90 +.10 5.80 1630 ---- ---- ---- ---- 6.10 +.10 6.00 1635 ---- ---- ---- ---- 6.30 +.10 6.20 1640 ---- ---- ---- ---- 6.60 +.10 6.50 1645 ---- ---- ---- ---- 6.80 +.10 6.70 1650 ---- ---- ---- ---- 7.10 +.10 7.00 1655 ---- ---- ---- ---- 7.40 +.20 7.20 1660 ---- ---- ---- ---- 7.60 +.10 7.50 1665 ---- ---- ---- ---- 7.90 +.10 7.80 1670 ---- ---- ---- ---- 8.20 +.20 8.00 1675 ---- ---- ---- ---- 8.50 +.20 8.30 1680 ---- ---- ---- ---- 8.80 +.10 8.70 1685 ---- ---- ---- ---- 9.20 +.20 9.00 1690 ---- ---- ---- ---- 9.50 +.20 9.30 1695 ---- ---- ---- ---- 9.80 +.20 9.60 1700 ---- ---- ---- ---- 10.20 +.20 10.00 1705 ---- ---- ---- ---- 10.60 +.20 10.40 1710 ---- ---- ---- ---- 11.00 +.30 10.70 1715 ---- ---- ---- ---- 11.40 +.30 11.10 1720 ---- ---- ---- ---- 11.80 +.30 11.50 1725 ---- ---- ---- ---- 12.20 +.20 12.00 1730 ---- ---- ---- ---- 12.70 +.30 12.40 1735 ---- 12.90B ---- 12.90B 13.10 +.30 12.80 1740 ---- 13.40B ---- 13.40B 13.60 +.30 13.30 1745 ---- 13.90B ---- 13.90B 14.10 +.30 13.80 1750 ---- 14.50B ---- 14.50B 14.60 +.30 14.30 1 1755 ---- 15.00B ---- 15.00B 15.20 +.40 14.80 1760 ---- 15.50B ---- 15.50B 15.70 +.30 15.40 1765 ---- 16.10B ---- 16.10B 16.30 +.40 15.90 1770 ---- 16.70B ---- 16.70B 16.90 +.40 16.50 5 1775 ---- 17.50B ---- 17.50B 17.50 +.40 17.10 1780 ---- 18.00B ---- 18.00B 18.20 +.50 17.70 1785 ---- 18.70B ---- 18.70B 18.80 +.40 18.40 1790 ---- 19.40B ---- 19.40B 19.50 +.40 19.10 1795 ---- 20.10B ---- 20.10B 20.20 +.50 19.70 1800 ---- 21.10B ---- 21.10B 21.00 +.50 20.50 1805 ---- 21.70B ---- 21.70B 21.70 +.50 21.20 1810 ---- 22.50B ---- 22.50B 22.50 +.50 22.00 1815 ---- 23.30B ---- 23.30B 23.40 +.60 22.80 1820 ---- 24.20B ---- 24.20B 24.20 +.60 23.60 1825 ---- 25.30B ---- 25.30B 25.10 +.60 24.50 1830 ---- 26.00B ---- 26.00B 26.00 +.70 25.30 1835 ---- 26.90B ---- 26.90B 26.90 +.70 26.20 1840 ---- 27.90B ---- 27.90B 27.90 +.70 27.20 1845 ---- 29.00B ---- 29.00B 28.90 +.70 28.20 1850 ---- 30.20B ---- 30.20B 30.00 +.80 29.20 1855 ---- 31.10B ---- 31.10B 31.00 +.80 30.20 1860 ---- 32.20B ---- 32.20B 32.10 +.80 31.30 1865 ---- 33.40B ---- 33.40B 33.30 +.90 32.40 1870 ---- 34.60B ---- 34.60B 34.40 +.90 33.50 1875 ---- 36.00B 34.60A 34.60A 35.60 +.90 34.70 1880 ---- 37.10B ---- 37.10B 36.90 +1.00 35.90 400 1885 ---- 38.40B ---- 38.40B 38.10 +1.00 37.10 1890 ---- 39.80B ---- 39.80B 39.50 +1.10 38.40 1895 ---- 41.20B ---- 41.20B 40.80 +1.10 39.70 1900 ---- 42.80B 41.00A 41.00A 42.20 +1.10 41.10 10 1905 ---- 44.10B ---- 44.10B 43.60 +1.10 42.50 1910 ---- 45.60B ---- 45.60B 45.10 +1.20 43.90 1915 ---- 47.10B ---- 47.10B 46.60 +1.20 45.40 1920 ---- 48.70B ---- 48.70B 48.20 +1.30 46.90 1925 ---- 50.50B 48.30A 48.30A 49.80 +1.30 48.50 1930 ---- 52.10B ---- 52.10B 51.40 +1.30 50.10 1935 ---- 53.80B ---- 53.80B 53.10 +1.30 51.80 1940 ---- 55.60B ---- 55.60B 54.90 +1.40 53.50 1945 ---- 57.40B ---- 57.40B 56.60 +1.40 55.20 1950 ---- 59.40B 56.70A 56.70A 58.50 +1.50 57.00 1955 ---- 61.20B ---- 61.20B 60.30 +1.40 58.90 1960 ---- 63.20B ---- 63.20B 62.20 +1.50 60.70 1965 ---- 65.20B ---- 65.20B 64.20 +1.50 62.70 1970 ---- 67.20B ---- 67.20B 66.10 +1.50 64.60 1975 ---- 69.30B 66.20A 66.20A 68.20 +1.60 66.60 1980 ---- 71.40B ---- 71.40B 70.30 +1.60 68.70 1985 ---- 73.60B ---- 73.60B 72.40 +1.60 70.80 1990 ---- 75.90B ---- 75.90B 74.60 +1.70 72.90 1995 ---- 78.10B 75.00A 75.00A 76.80 +1.70 75.10 2000 ---- 80.50B 76.60A 76.60A 79.00 +1.60 77.40 2005 ---- 82.80B 79.50A 79.50A 81.40 +1.80 79.60 2010 ---- 85.20B 81.80A 81.80A 83.70 +1.70 82.00 2015 ---- 87.70B 84.10A 84.10A 86.10 +1.80 84.30 2020 ---- 90.20B 86.50A 86.50A 88.60 +1.90 86.70 2025 ---- 92.80B 88.30A 88.30A 91.10 +1.90 89.20 2030 ---- 95.30B 91.40A 91.40A 93.60 +1.90 91.70 2035 ---- 98.00B 93.90A 93.90A 96.20 +1.90 94.30 2040 ---- 100.70B 96.50A 96.50A 98.90 +2.10 96.80 2045 ---- 103.40B 99.10A 99.10A 101.50 +2.00 99.50 2050 ---- 106.20B 101.10A 101.10A 104.30 +2.10 102.20 2055 ---- 109.00B 104.40A 104.40A 107.10 +2.20 104.90 2060 ---- 111.80B 107.20A 107.20A 109.90 +2.20 107.70 2065 ---- 114.70B 110.00A 110.00A 112.80 +2.30 110.50 2070 ---- 117.70B 112.80A 112.80A 115.70 +2.40 113.30 2075 ---- 120.70B 115.00A 115.00A 118.70 +2.50 116.20 2080 ---- 123.70B 118.50A 118.50A 121.70 +2.50 119.20 2085 ---- 126.70B 121.50A 121.50A 124.80 +2.60 122.20 2090 ---- 129.80B 124.50A 124.50A 127.90 +2.70 125.20 2095 ---- 133.00B 127.50A 127.50A 131.00 +2.70 128.30 2100 ---- 136.20B 129.90A 129.90A 134.20 +2.80 131.40 2105 ---- 139.40B 133.70A 133.70A 137.40 +2.90 134.50 2110 ---- 142.60B 136.80A 136.80A 140.70 +3.00 137.70 2115 ---- 145.90B 139.30A 139.30A 144.00 +3.10 140.90 2120 ---- 149.30B 143.20A 143.20A 147.30 +3.10 144.20 2125 ---- 152.60B 145.70A 145.70A 150.70 +3.20 147.50 2130 ---- 156.00B 149.70A 149.70A 154.10 +3.30 150.80 2135 ---- 159.40B 153.00A 153.00A 157.50 +3.30 154.20 2140 ---- 162.90B 156.40A 156.40A 161.00 +3.40 157.60 2145 ---- 166.40B 159.80A 159.80A 164.50 +3.50 161.00 2150 ---- 169.90B 162.50A 162.50A 168.00 +3.50 164.50 2155 ---- 173.50B 166.70A 166.70A 171.60 +3.60 168.00 2160 ---- 177.00B 170.10A 170.10A 175.10 +3.60 171.50 2165 ---- 180.70B 173.70A 173.70A 178.80 +3.70 175.10 2170 ---- 184.30B 177.20A 177.20A 182.40 +3.80 178.60 2175 ---- 188.00B 180.80A 180.80A 186.10 +3.80 182.30 2180 ---- 191.70B 184.40A 184.40A 189.80 +3.90 185.90 2185 ---- 195.40B 188.00A 188.00A 193.50 +3.90 189.60 2190 ---- 199.10B 191.70A 191.70A 197.20 +3.90 193.30 2195 ---- 202.90B 195.40A 195.40A 201.00 +4.00 197.00 2200 ---- 206.70B 199.10A 199.10A 204.80 +4.00 200.80 2205 ---- 210.60B 202.80A 202.80A 208.60 +4.10 204.50 2210 ---- 214.40B 206.60A 206.60A 212.50 +4.10 208.40 2215 ---- 218.30B 210.40A 210.40A 216.30 +4.10 212.20 2220 ---- 222.20B 214.20A 214.20A 220.20 +4.20 216.00 2225 ---- 226.10B 218.00A 218.00A 224.10 +4.20 219.90 2230 ---- 230.00B 221.90A 221.90A 228.10 +4.30 223.80 2235 ---- 234.00B 225.80A 225.80A 232.00 +4.30 227.70 2240 ---- 238.00B 229.70A 229.70A 236.00 +4.30 231.70 2245 ---- 242.00B 233.60A 233.60A 240.00 +4.40 235.60 2250 ---- 246.00B 237.50A 237.50A 244.00 +4.40 239.60 2255 ---- 250.10B 241.50A 241.50A 248.00 +4.40 243.60 2260 ---- 254.10B 245.50A 245.50A 252.10 +4.50 247.60 2265 ---- 258.20B 249.50A 249.50A 256.20 +4.50 251.70 2270 ---- 262.30B 253.50A 253.50A 260.30 +4.60 255.70 2275 ---- 266.40B 257.60A 257.60A 264.40 +4.60 259.80 2280 ---- 270.60B 261.60A 261.60A 268.50 +4.60 263.90 2285 ---- 274.70B 265.70A 265.70A 272.60 +4.60 268.00 2290 ---- 278.90B 269.80A 269.80A 276.80 +4.70 272.10 2295 ---- 283.10B 273.90A 273.90A 281.00 +4.70 276.30 2300 ---- 287.30B 278.10A 278.10A 285.20 +4.80 280.40 2305 ---- 291.50B 282.20A 282.20A 289.40 +4.80 284.60 2310 ---- 295.80B 286.40A 286.40A 293.60 +4.80 288.80 2315 ---- 300.00B 290.60A 290.60A 297.80 +4.80 293.00 2320 ---- 304.30B 294.80A 294.80A 302.10 +4.90 297.20 2325 ---- 308.60B 299.00A 299.00A 306.30 +4.80 301.50 2330 ---- 312.90B 303.20A 303.20A 310.60 +4.90 305.70 2335 ---- 317.20B 307.50A 307.50A 314.90 +4.90 310.00 2340 ---- 321.50B 311.70A 311.70A 319.20 +4.90 314.30 2345 ---- 325.80B 316.00A 316.00A 323.50 +4.90 318.60 2350 ---- 330.20B 320.30A 320.30A 327.90 +5.00 322.90 2355 ---- 334.60B 324.60A 324.60A 332.20 +5.00 327.20 2360 ---- 338.90B 328.90A 328.90A 336.60 +5.00 331.60 2365 ---- 343.30B 333.30A 333.30A 341.00 +5.10 335.90 2370 ---- 347.70B 337.60A 337.60A 345.40 +5.10 340.30 2375 ---- 352.10B 342.00A 342.00A 349.80 +5.20 344.60 2380 ---- 356.60B 346.30A 346.30A 354.20 +5.20 349.00 2390 ---- 365.50B 355.10A 355.10A 363.00 +5.20 357.80 2400 ---- 374.40B 363.90A 363.90A 371.90 +5.20 366.70 2410 ---- 383.40B 372.80A 372.80A 380.90 +5.30 375.60 2420 ---- 392.40B 381.70A 381.70A 389.90 +5.40 384.50 2425 ---- 396.90B 386.20A 386.20A 394.40 +5.40 389.00 2430 ---- 401.50B 390.70A 390.70A 398.90 +5.40 393.50 2440 ---- 410.60B 399.70A 399.70A 408.00 +5.40 402.60 2450 ---- 419.70B 408.70A 408.70A 417.10 +5.50 411.60 2460 ---- 428.90B 417.80A 417.80A 426.30 +5.60 420.70 2470 ---- 438.10B 426.90A 426.90A 435.40 +5.50 429.90 2475 ---- 442.70B 431.50A 431.50A 440.00 +5.50 434.50 2500 ---- 465.90B 454.50A 454.50A 463.20 +5.70 457.50 2525 ---- 489.30B 477.60A 477.60A 486.50 +5.70 480.80 2550 ---- 512.80B 501.00A 501.00A 510.00 +5.80 504.20 2575 ---- 536.60B 524.50A 524.50A 533.70 +5.90 527.80 2600 ---- 560.50B 548.20A 548.20A 557.50 +6.00 551.50 2625 ---- 584.40B 572.00A 572.00A 581.50 +6.10 575.40 2650 ---- 608.50B 595.90A 595.90A 605.60 +6.10 599.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.50 .00 1.50 1425 ---- ---- ---- ---- 1.80 .00 1.80 1450 ---- ---- ---- ---- 2.10 .00 2.10 1475 ---- ---- ---- ---- 2.60 +.10 2.50 1500 ---- ---- ---- ---- 3.00 .00 3.00 1525 ---- ---- ---- ---- 3.60 .00 3.60 5 1550 ---- ---- ---- ---- 4.30 .00 4.30 1575 ---- ---- ---- ---- 5.10 +.10 5.00 26 1580 ---- ---- ---- ---- 5.30 +.10 5.20 1590 ---- ---- ---- ---- 5.70 +.10 5.60 1600 ---- ---- ---- ---- 6.10 +.10 6.00 1 1610 ---- ---- ---- ---- 6.50 +.10 6.40 1 1620 ---- ---- ---- ---- 7.00 +.10 6.90 1625 ---- ---- ---- ---- 7.20 +.10 7.10 1630 ---- ---- ---- ---- 7.50 +.10 7.40 1640 ---- ---- ---- ---- 8.00 +.10 7.90 1650 ---- ---- ---- ---- 8.60 +.20 8.40 1660 ---- ---- ---- ---- 9.20 +.20 9.00 1670 ---- ---- ---- ---- 9.90 +.20 9.70 1675 ---- ---- ---- ---- 10.20 +.20 10.00 1680 ---- ---- ---- ---- 10.60 +.20 10.40 1685 ---- ---- ---- ---- 10.90 +.20 10.70 1690 ---- ---- ---- ---- 11.30 +.20 11.10 1695 ---- ---- ---- ---- 11.70 +.20 11.50 1700 ---- 12.00B ---- 12.00B 12.10 +.20 11.90 1705 ---- ---- ---- ---- 12.60 +.30 12.30 1710 ---- ---- ---- ---- 13.00 +.30 12.70 1715 ---- ---- ---- ---- 13.50 +.30 13.20 1720 ---- ---- ---- ---- 13.90 +.30 13.60 1725 ---- 14.30B ---- 14.30B 14.40 +.30 14.10 1730 ---- ---- ---- ---- 14.90 +.30 14.60 1735 ---- ---- ---- ---- 15.50 +.40 15.10 1740 ---- ---- ---- ---- 16.00 +.40 15.60 1745 ---- ---- ---- ---- 16.60 +.40 16.20 1750 ---- 17.10B ---- 17.10B 17.20 +.40 16.80 1755 ---- 17.40B ---- 17.40B 17.80 +.50 17.30 1760 ---- 18.00B ---- 18.00B 18.40 +.50 17.90 1765 ---- 18.70B ---- 18.70B 19.10 +.50 18.60 1770 ---- 19.30B ---- 19.30B 19.70 +.50 19.20 1775 ---- 20.40B ---- 20.40B 20.40 +.50 19.90 1780 ---- 20.80B ---- 20.80B 21.10 +.50 20.60 1785 ---- 21.50B ---- 21.50B 21.90 +.60 21.30 1790 ---- 22.30B ---- 22.30B 22.60 +.60 22.00 1795 ---- 23.10B ---- 23.10B 23.40 +.60 22.80 1800 ---- 24.30B ---- 24.30B 24.30 +.70 15 23.60 1805 ---- 24.80B ---- 24.80B 25.10 +.70 24.40 1810 ---- 25.60B ---- 25.60B 26.00 +.80 25.20 1815 ---- 26.50B ---- 26.50B 26.90 +.80 26.10 1820 ---- 27.50B ---- 27.50B 27.80 +.80 27.00 8 1825 ---- 28.90B ---- 28.90B 28.70 +.80 27.90 1830 ---- 29.40B ---- 29.40B 29.70 +.90 28.80 1835 ---- 30.50B ---- 30.50B 30.70 +.90 29.80 1840 ---- 31.50B ---- 31.50B 31.80 +1.00 30.80 1845 ---- 32.60B ---- 32.60B 32.80 +.90 31.90 1850 ---- 34.20B ---- 34.20B 34.00 +1.10 32.90 1855 ---- 34.90B ---- 34.90B 35.10 +1.10 34.00 1860 ---- 36.10B ---- 36.10B 36.20 +1.00 35.20 1865 ---- 37.40B ---- 37.40B 37.40 +1.00 36.40 1870 ---- 38.60B ---- 38.60B 38.70 +1.10 37.60 1875 ---- 40.40B ---- 40.40B 39.90 +1.10 140 38.80 1880 ---- 41.30B ---- 41.30B 41.20 +1.10 40.10 1885 ---- 42.60B ---- 42.60B 42.60 +1.20 41.40 1890 ---- 44.10B ---- 44.10B 44.00 +1.20 42.80 1895 ---- 45.50B ---- 45.50B 45.40 +1.20 44.20 1900 ---- 47.40B ---- 47.40B 46.80 +1.20 45.60 6 1905 ---- 48.60B ---- 48.60B 48.30 +1.20 47.10 1910 ---- 50.10B ---- 50.10B 49.80 +1.20 48.60 1915 ---- 51.70B ---- 51.70B 51.40 +1.30 50.10 1920 ---- 53.40B ---- 53.40B 53.00 +1.30 51.70 1925 ---- 55.50B ---- 55.50B 54.70 +1.40 53.30 1930 ---- 56.80B ---- 56.80B 56.40 +1.40 55.00 1935 ---- 58.60B ---- 58.60B 58.20 +1.50 56.70 1940 ---- 60.40B ---- 60.40B 60.00 +1.50 58.50 1945 ---- 62.30B ---- 62.30B 61.80 +1.50 60.30 1950 ---- 64.60B 62.00A 62.00A 63.70 +1.60 62.10 1 1 1955 ---- 66.20B ---- 66.20B 65.60 +1.60 64.00 1960 ---- 68.20B ---- 68.20B 67.60 +1.70 65.90 1965 ---- 70.20B ---- 70.20B 69.50 +1.60 67.90 1970 ---- 72.30B ---- 72.30B 71.60 +1.70 69.90 1975 ---- 74.70B 71.60A 71.60A 73.70 +1.80 71.90 1 1 1980 ---- 76.60B ---- 76.60B 75.80 +1.80 74.00 1985 ---- 78.80B ---- 78.80B 77.90 +1.80 76.10 1990 ---- 81.10B ---- 81.10B 80.10 +1.80 78.30 1995 ---- 83.40B ---- 83.40B 82.30 +1.80 80.50 2000 ---- 86.00B 82.40A 82.40A 84.60 +1.80 82.80 2005 ---- 88.10B ---- 88.10B 86.90 +1.80 85.10 2010 ---- 90.50B ---- 90.50B 89.30 +1.90 87.40 2015 ---- 93.00B ---- 93.00B 91.70 +1.90 89.80 2020 ---- 95.50B ---- 95.50B 94.20 +2.00 92.20 2025 ---- 98.30B 94.20A 94.20A 96.70 +2.00 94.70 2030 ---- 100.70B ---- 100.70B 99.20 +2.00 97.20 2035 ---- 103.30B ---- 103.30B 101.80 +2.00 99.80 2040 ---- 106.00B ---- 106.00B 104.40 +2.00 102.40 2045 ---- 108.70B ---- 108.70B 107.10 +2.00 105.10 2050 ---- 111.70B 106.90A 106.90A 109.80 +2.10 100 107.70 2055 ---- 114.30B ---- 114.30B 112.60 +2.10 110.50 2060 ---- 117.20B ---- 117.20B 115.40 +2.10 113.30 2065 ---- 120.00B ---- 120.00B 118.30 +2.20 116.10 2070 ---- 123.00B 118.90A 118.90A 121.20 +2.20 119.00 2075 ---- 126.00B 120.80A 120.80A 124.20 +2.30 121.90 100 2080 ---- 129.00B 124.60A 124.60A 127.20 +2.40 124.80 2085 ---- 132.10B 126.60A 126.60A 130.30 +2.50 127.80 2090 ---- 135.10B 130.50A 130.50A 133.30 +2.40 130.90 2095 ---- 138.20B 133.60A 133.60A 136.50 +2.60 133.90 2100 ---- 141.40B 135.60A 135.60A 139.60 +2.60 137.00 2105 ---- 144.60B 139.70A 139.70A 142.80 +2.60 140.20 2110 ---- 147.80B 142.80A 142.80A 146.10 +2.80 143.30 2115 ---- 151.10B 146.00A 146.00A 149.40 +2.90 146.50 2120 ---- 154.40B 149.20A 149.20A 152.70 +2.90 149.80 2125 ---- 157.70B 151.40A 151.40A 156.00 +2.90 153.10 2130 ---- 161.10B 155.70A 155.70A 159.40 +3.00 156.40 2135 ---- 164.50B 159.00A 159.00A 162.80 +3.10 159.70 2140 ---- 167.90B 162.30A 162.30A 166.30 +3.20 163.10 2145 ---- 171.40B 165.60A 165.60A 169.70 +3.30 166.40 2150 ---- 174.90B 168.00A 168.00A 173.20 +3.30 169.90 9 2155 ---- 178.40B 172.50A 172.50A 176.80 +3.50 173.30 2160 ---- 181.90B 175.90A 175.90A 180.30 +3.50 176.80 2165 ---- 185.50B 179.40A 179.40A 183.90 +3.60 180.30 2170 ---- 189.10B 182.90A 182.90A 187.50 +3.70 183.80 2175 ---- 192.70B 186.40A 186.40A 191.10 +3.70 187.40 2180 ---- 196.40B 190.00A 190.00A 194.80 +3.90 190.90 2185 ---- 200.10B 193.60A 193.60A 198.50 +4.00 194.50 2190 ---- 203.80B 197.20A 197.20A 202.20 +4.00 198.20 2195 ---- 207.60B 200.90A 200.90A 205.90 +4.10 201.80 2200 ---- 211.30B 204.60A 204.60A 209.70 +4.20 205.50 2205 ---- 215.10B 208.30A 208.30A 213.50 +4.20 209.30 2210 ---- 218.90B 212.00A 212.00A 217.30 +4.30 213.00 2215 ---- 222.70B 215.80A 215.80A 221.10 +4.30 216.80 2220 ---- 226.60B 219.50A 219.50A 225.00 +4.40 220.60 2225 ---- 230.50B 223.30A 223.30A 228.80 +4.40 224.40 2230 ---- 234.40B 227.10A 227.10A 232.70 +4.40 228.30 2235 ---- 238.30B 231.00A 231.00A 236.60 +4.40 232.20 2240 ---- 242.20B 234.80A 234.80A 240.60 +4.50 236.10 2245 ---- 246.20B 238.70A 238.70A 244.50 +4.50 240.00 2250 ---- 250.20B 242.60A 242.60A 248.50 +4.50 244.00 2255 ---- 254.20B 246.60A 246.60A 252.50 +4.50 248.00 2260 ---- 258.20B 250.50A 250.50A 256.50 +4.50 252.00 2265 ---- 262.20B 254.50A 254.50A 260.60 +4.60 256.00 2270 ---- 266.30B 258.50A 258.50A 264.60 +4.60 260.00 2275 ---- 270.40B 262.50A 262.50A 268.70 +4.60 264.10 2280 ---- 274.50B 266.50A 266.50A 272.80 +4.60 268.20 2285 ---- 278.60B 270.50A 270.50A 276.90 +4.70 272.20 2290 ---- 282.70B 274.60A 274.60A 281.00 +4.60 276.40 2295 ---- 286.80B 278.60A 278.60A 285.10 +4.60 280.50 2300 ---- 291.00B 282.70A 282.70A 289.30 +4.70 284.60 2305 ---- 295.20B 286.80A 286.80A 293.40 +4.70 288.70 2310 ---- 299.30B 291.00A 291.00A 297.60 +4.70 292.90 2315 ---- 303.60B 295.10A 295.10A 301.80 +4.70 297.10 2320 ---- 307.80B 299.20A 299.20A 306.00 +4.80 301.20 2325 ---- 312.00B 303.40A 303.40A 310.20 +4.80 305.40 2330 ---- 316.30B 307.60A 307.60A 314.40 +4.80 309.60 2335 ---- 320.50B 311.80A 311.80A 318.70 +4.80 313.90 2340 ---- 324.80B 316.00A 316.00A 322.90 +4.80 318.10 2345 ---- 329.10B 320.20A 320.20A 327.20 +4.90 322.30 2350 ---- 333.40B 324.50A 324.50A 331.50 +4.90 326.60 2355 ---- 337.70B 328.70A 328.70A 335.80 +5.00 330.80 2360 ---- 342.00B 333.00A 333.00A 340.10 +5.00 335.10 2365 ---- 346.40B 337.30A 337.30A 344.40 +5.00 339.40 2370 ---- 350.70B 341.60A 341.60A 348.80 +5.10 343.70 2375 ---- 355.10B 345.90A 345.90A 353.10 +5.10 348.00 2380 ---- 359.50B 350.20A 350.20A 357.50 +5.20 352.30 2390 ---- 368.30B 358.90A 358.90A 366.20 +5.20 361.00 2400 ---- 377.10B 367.60A 367.60A 375.00 +5.20 369.80 2410 ---- 386.00B 376.40A 376.40A 383.90 +5.40 378.50 2420 ---- 395.00B 385.20A 385.20A 392.80 +5.40 387.40 2425 ---- 399.40B 389.70A 389.70A 397.20 +5.40 391.80 2430 ---- 403.90B 394.10A 394.10A 401.70 +5.40 396.30 2440 ---- 412.90B 403.00A 403.00A 410.70 +5.50 405.20 2450 ---- 422.00B 412.00A 412.00A 419.70 +5.50 414.20 2460 ---- 431.10B 420.90A 420.90A 428.70 +5.50 423.20 2470 ---- 440.20B 430.00A 430.00A 437.80 +5.60 432.20 2475 ---- 444.80B 434.50A 434.50A 442.40 +5.60 436.80 2500 ---- 467.80B 457.30A 457.30A 465.30 +5.70 459.60 2525 ---- 491.00B 480.20A 480.20A 488.40 +5.70 482.70 2550 ---- 514.30B 503.40A 503.40A 511.70 +5.80 505.90 2575 ---- 537.90B 526.70A 526.70A 535.20 +5.80 529.40 2600 ---- 561.60B 550.20A 550.20A 558.90 +5.90 553.00 2625 ---- 585.50B 573.80A 573.80A 582.70 +6.00 576.70 2650 ---- 609.40B 597.60A 597.60A 606.60 +6.00 600.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.10 .00 2.10 1500 ---- ---- ---- ---- 2.70 +.10 2.60 1525 ---- ---- ---- ---- 3.40 +.10 3.30 1550 ---- ---- ---- ---- 4.20 +.10 4.10 1575 ---- ---- ---- ---- 5.20 +.20 5.00 1600 ---- ---- ---- ---- 6.30 +.20 6.10 10 1625 ---- ---- ---- ---- 7.70 +.20 7.50 1650 ---- ---- ---- ---- 9.30 +.20 9.10 1660 ---- ---- ---- ---- 10.00 +.20 9.80 1670 ---- ---- ---- ---- 10.80 +.30 10.50 1675 ---- ---- ---- ---- 11.20 +.30 10.90 1680 ---- ---- ---- ---- 11.60 +.30 11.30 1690 ---- ---- ---- ---- 12.50 +.30 12.20 1700 ---- ---- ---- ---- 13.40 +.30 13.10 1710 ---- ---- ---- ---- 14.40 +.40 14.00 1720 ---- ---- ---- ---- 15.50 +.50 15.00 1725 ---- ---- ---- ---- 16.00 +.50 15.50 1730 ---- ---- ---- ---- 16.60 +.50 16.10 1740 ---- ---- ---- ---- 17.70 +.50 17.20 1750 ---- ---- ---- ---- 19.00 +.60 18.40 1760 ---- ---- ---- ---- 20.30 +.60 19.70 1765 ---- ---- ---- ---- 20.90 +.60 20.30 1770 ---- ---- ---- ---- 21.60 +.60 21.00 1775 ---- ---- ---- ---- 22.40 +.70 21.70 1780 ---- ---- ---- ---- 23.10 +.70 22.40 1785 ---- ---- ---- ---- 23.80 +.70 23.10 1790 ---- ---- ---- ---- 24.60 +.70 23.90 1795 ---- ---- ---- ---- 25.40 +.70 24.70 1800 ---- ---- ---- ---- 26.20 +.70 25.50 1805 ---- ---- ---- ---- 27.10 +.80 26.30 1810 ---- ---- ---- ---- 27.90 +.80 27.10 1815 ---- ---- ---- ---- 28.80 +.80 28.00 1820 ---- ---- ---- ---- 29.70 +.90 28.80 1825 ---- ---- ---- ---- 30.60 +.80 29.80 1830 ---- ---- ---- ---- 31.60 +.90 30.70 1835 ---- ---- ---- ---- 32.60 +1.00 31.60 1840 ---- ---- ---- ---- 33.60 +1.00 32.60 1845 ---- ---- ---- ---- 34.60 +1.00 33.60 1850 ---- ---- ---- ---- 35.70 +1.00 34.70 1855 ---- ---- ---- ---- 36.80 +1.10 35.70 1860 ---- ---- ---- ---- 37.90 +1.10 36.80 1865 ---- ---- ---- ---- 39.10 +1.10 38.00 1870 ---- ---- ---- ---- 40.30 +1.20 39.10 1875 ---- ---- ---- ---- 41.50 +1.20 40.30 1880 ---- ---- ---- ---- 42.70 +1.20 41.50 1885 ---- ---- ---- ---- 44.00 +1.20 42.80 1890 ---- ---- ---- ---- 45.40 +1.30 44.10 1895 ---- ---- ---- ---- 46.70 +1.30 45.40 1900 ---- ---- ---- ---- 48.10 +1.30 46.80 1905 ---- ---- ---- ---- 49.60 +1.40 48.20 1910 ---- ---- ---- ---- 51.00 +1.40 49.60 1915 ---- ---- ---- ---- 52.60 +1.50 51.10 1920 ---- ---- ---- ---- 54.10 +1.50 52.60 1925 ---- ---- ---- ---- 55.70 +1.50 54.20 1930 ---- ---- ---- ---- 57.30 +1.50 55.80 1935 ---- ---- ---- ---- 59.00 +1.60 57.40 1940 ---- ---- ---- ---- 60.70 +1.60 59.10 1945 ---- ---- ---- ---- 62.50 +1.70 60.80 1950 ---- ---- ---- ---- 64.30 +1.70 62.60 1955 ---- ---- ---- ---- 66.10 +1.70 64.40 1960 ---- ---- ---- ---- 68.00 +1.80 66.20 1965 ---- ---- ---- ---- 69.90 +1.80 68.10 1970 ---- ---- ---- ---- 71.90 +1.90 70.00 1975 ---- ---- ---- ---- 73.90 +1.90 72.00 1980 ---- ---- ---- ---- 75.90 +1.90 74.00 1985 ---- ---- ---- ---- 78.00 +1.90 76.10 1990 ---- ---- ---- ---- 80.20 +2.00 78.20 1995 ---- ---- ---- ---- 82.40 +2.10 80.30 2000 ---- ---- ---- ---- 84.60 +2.10 82.50 2005 ---- ---- ---- ---- 86.80 +2.10 84.70 2010 ---- ---- ---- ---- 89.10 +2.20 86.90 2015 ---- ---- ---- ---- 91.50 +2.20 89.30 2020 ---- ---- ---- ---- 93.90 +2.30 91.60 2025 ---- ---- ---- ---- 96.30 +2.30 94.00 2030 ---- ---- ---- ---- 98.80 +2.40 96.40 2035 ---- ---- ---- ---- 101.30 +2.40 98.90 2040 ---- ---- ---- ---- 103.80 +2.40 101.40 2045 ---- ---- ---- ---- 106.40 +2.50 103.90 2050 ---- ---- ---- ---- 109.10 +2.60 106.50 2055 ---- ---- ---- ---- 111.80 +2.60 109.20 2060 ---- ---- ---- ---- 114.50 +2.70 111.80 2065 ---- ---- ---- ---- 117.20 +2.60 114.60 2070 ---- ---- ---- ---- 120.00 +2.70 117.30 2075 ---- ---- ---- ---- 122.90 +2.80 120.10 2080 ---- ---- ---- ---- 125.70 +2.70 123.00 2085 ---- ---- ---- ---- 128.70 +2.90 125.80 2090 ---- ---- ---- ---- 131.60 +2.90 128.70 2095 ---- ---- ---- ---- 134.60 +2.90 131.70 2100 ---- ---- ---- ---- 137.60 +2.90 134.70 2105 ---- ---- ---- ---- 140.70 +3.00 137.70 2110 ---- ---- ---- ---- 143.80 +3.00 140.80 2115 ---- ---- ---- ---- 146.90 +3.00 143.90 2120 ---- ---- ---- ---- 150.10 +3.10 147.00 2125 ---- ---- ---- ---- 153.30 +3.20 150.10 2130 ---- ---- ---- ---- 156.50 +3.20 153.30 2135 ---- ---- ---- ---- 159.80 +3.20 156.60 2140 ---- ---- ---- ---- 163.10 +3.30 159.80 2145 ---- ---- ---- ---- 166.40 +3.30 163.10 2150 ---- ---- ---- ---- 169.80 +3.40 166.40 2155 ---- ---- ---- ---- 173.20 +3.40 169.80 2160 ---- ---- ---- ---- 176.60 +3.40 173.20 2165 ---- ---- ---- ---- 180.10 +3.50 176.60 2170 ---- ---- ---- ---- 183.50 +3.50 180.00 2175 ---- ---- ---- ---- 187.10 +3.60 183.50 2180 ---- ---- ---- ---- 190.60 +3.60 187.00 2185 ---- ---- ---- ---- 194.10 +3.60 190.50 2190 ---- ---- ---- ---- 197.70 +3.60 194.10 2195 ---- ---- ---- ---- 201.30 +3.70 197.60 2200 ---- ---- ---- ---- 205.00 +3.80 201.20 2205 ---- ---- ---- ---- 208.60 +3.80 204.80 2210 ---- ---- ---- ---- 212.30 +3.80 208.50 2215 ---- ---- ---- ---- 216.00 +3.80 212.20 2220 ---- ---- ---- ---- 219.70 +3.90 215.80 2225 ---- ---- ---- ---- 223.50 +3.90 219.60 2230 ---- ---- ---- ---- 227.20 +3.90 223.30 2235 ---- ---- ---- ---- 231.00 +4.00 227.00 2240 ---- ---- ---- ---- 234.80 +4.00 230.80 2245 ---- ---- ---- ---- 238.70 +4.10 234.60 2250 ---- ---- ---- ---- 242.50 +4.10 238.40 2255 ---- ---- ---- ---- 246.40 +4.10 242.30 2260 ---- ---- ---- ---- 250.30 +4.20 246.10 2265 ---- ---- ---- ---- 254.20 +4.20 250.00 2270 ---- ---- ---- ---- 258.10 +4.20 253.90 2275 ---- ---- ---- ---- 262.00 +4.20 257.80 2280 ---- ---- ---- ---- 266.00 +4.30 261.70 2285 ---- ---- ---- ---- 270.00 +4.30 265.70 2290 ---- ---- ---- ---- 274.00 +4.40 269.60 2295 ---- ---- ---- ---- 278.00 +4.40 273.60 2300 ---- ---- ---- ---- 282.00 +4.40 277.60 2305 ---- ---- ---- ---- 286.00 +4.40 281.60 2310 ---- ---- ---- ---- 290.10 +4.50 285.60 2315 ---- ---- ---- ---- 294.20 +4.50 289.70 2320 ---- ---- ---- ---- 298.20 +4.50 293.70 2325 ---- ---- ---- ---- 302.30 +4.50 297.80 2330 ---- ---- ---- ---- 306.50 +4.60 301.90 2335 ---- ---- ---- ---- 310.60 +4.60 306.00 2340 ---- ---- ---- ---- 314.70 +4.60 310.10 2345 ---- ---- ---- ---- 318.90 +4.70 314.20 2350 ---- ---- ---- ---- 323.10 +4.70 318.40 2355 ---- ---- ---- ---- 327.20 +4.70 322.50 2360 ---- ---- ---- ---- 331.40 +4.70 326.70 2365 ---- ---- ---- ---- 335.70 +4.80 330.90 2370 ---- ---- ---- ---- 339.90 +4.80 335.10 2375 ---- ---- ---- ---- 344.10 +4.80 339.30 2380 ---- ---- ---- ---- 348.40 +4.90 343.50 2385 ---- ---- ---- ---- 352.60 +4.90 347.70 2390 ---- ---- ---- ---- 356.90 +4.90 352.00 2400 ---- ---- ---- ---- 365.50 +5.00 360.50 2410 ---- ---- ---- ---- 374.10 +5.00 369.10 2420 ---- ---- ---- ---- 382.80 +5.00 377.80 2425 ---- ---- ---- ---- 387.20 +5.10 382.10 2430 ---- ---- ---- ---- 391.60 +5.10 386.50 2440 ---- ---- ---- ---- 400.30 +5.10 395.20 2450 ---- ---- ---- ---- 409.20 +5.20 404.00 2460 ---- ---- ---- ---- 418.00 +5.20 412.80 2470 ---- ---- ---- ---- 426.90 +5.30 421.60 2475 ---- ---- ---- ---- 431.40 +5.30 426.10 2480 ---- ---- ---- ---- 435.90 +5.40 430.50 2500 ---- ---- ---- ---- 453.90 +5.50 448.40 2525 ---- ---- ---- ---- 476.60 +5.60 471.00 2550 ---- ---- ---- ---- 499.50 +5.70 493.80 2575 ---- ---- ---- ---- 522.50 +5.70 516.80 2600 ---- ---- ---- ---- 545.80 +5.80 540.00 2625 ---- ---- ---- ---- 569.20 +5.80 563.40 2650 ---- ---- ---- ---- 592.80 +5.90 586.90 2675 ---- ---- ---- ---- 616.60 +6.10 610.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.60 +.10 3.50 1525 ---- ---- ---- ---- 4.40 +.20 4.20 1550 ---- ---- ---- ---- 5.30 +.10 5.20 29 1575 ---- ---- ---- ---- 6.50 +.20 6.30 1600 ---- ---- ---- ---- 7.80 +.20 7.60 1625 ---- ---- ---- ---- 9.30 +.20 9.10 1650 ---- ---- ---- ---- 11.20 +.40 10.80 1675 ---- ---- ---- ---- 13.30 +.40 12.90 1680 ---- ---- ---- ---- 13.70 +.40 13.30 1690 ---- ---- ---- ---- 14.70 +.40 14.30 1700 ---- ---- ---- ---- 15.70 +.50 15.20 1710 ---- ---- ---- ---- 16.70 +.40 16.30 1720 ---- ---- ---- ---- 17.90 +.50 17.40 1725 ---- ---- ---- ---- 18.40 +.50 17.90 1730 ---- ---- ---- ---- 19.00 +.50 18.50 1740 ---- ---- ---- ---- 20.30 +.60 19.70 1750 ---- ---- ---- ---- 21.60 +.60 21.00 1760 ---- ---- ---- ---- 23.00 +.70 22.30 1770 ---- ---- ---- ---- 24.40 +.60 23.80 1775 ---- ---- ---- ---- 25.20 +.70 24.50 1780 ---- ---- ---- ---- 26.00 +.80 25.20 1785 ---- ---- ---- ---- 26.70 +.70 26.00 1790 ---- ---- ---- ---- 27.60 +.80 26.80 1795 ---- ---- ---- ---- 28.40 +.80 27.60 1800 ---- ---- ---- ---- 29.20 +.80 28.40 1805 ---- ---- ---- ---- 30.10 +.80 29.30 1810 ---- ---- ---- ---- 31.00 +.90 30.10 1815 ---- ---- ---- ---- 31.90 +.90 31.00 1820 ---- ---- ---- ---- 32.90 +.90 32.00 1825 ---- ---- ---- ---- 33.80 +.90 32.90 1830 ---- ---- ---- ---- 34.80 +.90 33.90 1835 ---- ---- ---- ---- 35.80 +.90 34.90 1840 ---- ---- ---- ---- 36.90 +1.00 35.90 1845 ---- ---- ---- ---- 38.00 +1.10 36.90 1850 ---- ---- ---- ---- 39.10 +1.10 38.00 1855 ---- ---- ---- ---- 40.20 +1.10 39.10 1860 ---- ---- ---- ---- 41.40 +1.20 40.20 1865 ---- ---- ---- ---- 42.50 +1.10 41.40 1870 ---- ---- ---- ---- 43.80 +1.20 42.60 1875 ---- ---- ---- ---- 45.00 +1.20 43.80 1880 ---- ---- ---- ---- 46.30 +1.20 45.10 1885 ---- ---- ---- ---- 47.60 +1.20 46.40 1890 ---- ---- ---- ---- 49.00 +1.30 47.70 1895 ---- ---- ---- ---- 50.40 +1.30 49.10 1900 ---- ---- ---- ---- 51.80 +1.30 50.50 1905 ---- ---- ---- ---- 53.30 +1.40 51.90 1910 ---- ---- ---- ---- 54.80 +1.40 53.40 1915 ---- ---- ---- ---- 56.40 +1.50 54.90 1920 ---- ---- ---- ---- 58.00 +1.60 56.40 1925 ---- ---- ---- ---- 59.60 +1.60 58.00 1930 ---- ---- ---- ---- 61.30 +1.60 59.70 1935 ---- ---- ---- ---- 63.00 +1.60 61.40 1940 ---- ---- ---- ---- 64.70 +1.60 63.10 1945 ---- ---- ---- ---- 66.50 +1.70 64.80 1950 ---- ---- ---- ---- 68.40 +1.80 66.60 1955 ---- ---- ---- ---- 70.30 +1.80 68.50 1960 ---- ---- ---- ---- 72.20 +1.80 70.40 1965 ---- ---- ---- ---- 74.10 +1.80 72.30 1970 ---- ---- ---- ---- 76.10 +1.90 74.20 1975 ---- ---- ---- ---- 78.20 +2.00 76.20 1980 ---- ---- ---- ---- 80.20 +1.90 78.30 1985 ---- ---- ---- ---- 82.30 +2.00 80.30 1990 ---- ---- ---- ---- 84.50 +2.10 82.40 1995 ---- ---- ---- ---- 86.70 +2.10 84.60 2000 ---- ---- ---- ---- 88.90 +2.20 86.70 2005 ---- ---- ---- ---- 91.10 +2.20 88.90 2010 ---- ---- ---- ---- 93.40 +2.20 91.20 2015 ---- ---- ---- ---- 95.70 +2.20 93.50 2020 ---- ---- ---- ---- 98.10 +2.30 95.80 2025 ---- ---- ---- ---- 100.50 +2.30 98.20 2030 ---- ---- ---- ---- 103.00 +2.40 100.60 2035 ---- ---- ---- ---- 105.50 +2.50 103.00 2040 ---- ---- ---- ---- 108.00 +2.50 105.50 2045 ---- ---- ---- ---- 110.60 +2.60 108.00 2050 ---- ---- ---- ---- 113.20 +2.60 110.60 2055 ---- ---- ---- ---- 115.80 +2.60 113.20 2060 ---- ---- ---- ---- 118.50 +2.60 115.90 2065 ---- ---- ---- ---- 121.20 +2.60 118.60 2070 ---- ---- ---- ---- 124.00 +2.70 121.30 2075 ---- ---- ---- ---- 126.80 +2.70 124.10 2080 ---- ---- ---- ---- 129.70 +2.80 126.90 2085 ---- ---- ---- ---- 132.60 +2.90 129.70 2090 ---- ---- ---- ---- 135.50 +2.90 132.60 2095 ---- ---- ---- ---- 138.50 +2.90 135.60 2100 ---- ---- ---- ---- 141.50 +3.00 138.50 2105 ---- ---- ---- ---- 144.50 +3.00 141.50 2110 ---- ---- ---- ---- 147.60 +3.00 144.60 2115 ---- ---- ---- ---- 150.70 +3.00 147.70 2120 ---- ---- ---- ---- 153.90 +3.10 150.80 2125 ---- ---- ---- ---- 157.10 +3.20 153.90 2130 ---- ---- ---- ---- 160.30 +3.20 157.10 2135 ---- ---- ---- ---- 163.60 +3.30 160.30 2140 ---- ---- ---- ---- 166.80 +3.20 163.60 2145 ---- ---- ---- ---- 170.20 +3.40 166.80 2150 ---- ---- ---- ---- 173.50 +3.40 170.10 2155 ---- ---- ---- ---- 176.90 +3.40 173.50 2160 ---- ---- ---- ---- 180.30 +3.50 176.80 2165 ---- ---- ---- ---- 183.70 +3.50 180.20 2170 ---- ---- ---- ---- 187.20 +3.50 183.70 2175 ---- ---- ---- ---- 190.70 +3.60 187.10 2180 ---- ---- ---- ---- 194.20 +3.60 190.60 2185 ---- ---- ---- ---- 197.70 +3.60 194.10 2190 ---- ---- ---- ---- 201.30 +3.70 197.60 2195 ---- ---- ---- ---- 204.90 +3.70 201.20 2200 ---- ---- ---- ---- 208.50 +3.80 204.70 2205 ---- ---- ---- ---- 212.10 +3.80 208.30 2210 ---- ---- ---- ---- 215.80 +3.80 212.00 2215 ---- ---- ---- ---- 219.40 +3.80 215.60 2220 ---- ---- ---- ---- 223.10 +3.80 219.30 2225 ---- ---- ---- ---- 226.90 +3.90 223.00 2230 ---- ---- ---- ---- 230.60 +3.90 226.70 2235 ---- ---- ---- ---- 234.40 +4.00 230.40 2240 ---- ---- ---- ---- 238.20 +4.00 234.20 2245 ---- ---- ---- ---- 242.00 +4.00 238.00 2250 ---- ---- ---- ---- 245.80 +4.00 241.80 2255 ---- ---- ---- ---- 249.70 +4.10 245.60 2260 ---- ---- ---- ---- 253.60 +4.20 249.40 2265 ---- ---- ---- ---- 257.50 +4.20 253.30 2270 ---- ---- ---- ---- 261.40 +4.20 257.20 2275 ---- ---- ---- ---- 265.30 +4.20 261.10 2280 ---- ---- ---- ---- 269.30 +4.30 265.00 2285 ---- ---- ---- ---- 273.30 +4.30 269.00 2290 ---- ---- ---- ---- 277.20 +4.30 272.90 2295 ---- ---- ---- ---- 281.30 +4.40 276.90 2300 ---- ---- ---- ---- 285.30 +4.40 280.90 2305 ---- ---- ---- ---- 289.30 +4.40 284.90 2310 ---- ---- ---- ---- 293.40 +4.50 288.90 2315 ---- ---- ---- ---- 297.40 +4.40 293.00 2320 ---- ---- ---- ---- 301.50 +4.50 297.00 2325 ---- ---- ---- ---- 305.60 +4.50 301.10 2330 ---- ---- ---- ---- 309.80 +4.60 305.20 2335 ---- ---- ---- ---- 313.90 +4.60 309.30 2340 ---- ---- ---- ---- 318.00 +4.60 313.40 2345 ---- ---- ---- ---- 322.20 +4.60 317.60 2350 ---- ---- ---- ---- 326.40 +4.70 321.70 2355 ---- ---- ---- ---- 330.50 +4.60 325.90 2360 ---- ---- ---- ---- 334.70 +4.70 330.00 2365 ---- ---- ---- ---- 338.90 +4.70 334.20 2370 ---- ---- ---- ---- 343.10 +4.70 338.40 2375 ---- ---- ---- ---- 347.40 +4.80 342.60 2380 ---- ---- ---- ---- 351.60 +4.80 346.80 2385 ---- ---- ---- ---- 355.80 +4.80 351.00 2390 ---- ---- ---- ---- 360.10 +4.90 355.20 2400 ---- ---- ---- ---- 368.60 +4.90 363.70 2410 ---- ---- ---- ---- 377.20 +5.00 372.20 2420 ---- ---- ---- ---- 385.80 +5.00 380.80 2425 ---- ---- ---- ---- 390.10 +5.00 385.10 2430 ---- ---- ---- ---- 394.40 +5.00 389.40 2440 ---- ---- ---- ---- 403.10 +5.10 398.00 2450 ---- ---- ---- ---- 411.80 +5.10 406.70 2460 ---- ---- ---- ---- 420.60 +5.20 415.40 2470 ---- ---- ---- ---- 429.40 +5.30 424.10 2475 ---- ---- ---- ---- 433.80 +5.30 428.50 2480 ---- ---- ---- ---- 438.20 +5.30 432.90 2500 ---- ---- ---- ---- 455.90 +5.30 450.60 2525 ---- ---- ---- ---- 478.30 +5.50 472.80 2550 ---- ---- ---- ---- 500.90 +5.60 495.30 2575 ---- ---- ---- ---- 523.70 +5.70 518.00 2600 ---- ---- ---- ---- 546.70 +5.80 540.90 2625 ---- ---- ---- ---- 569.90 +5.90 564.00 2650 ---- ---- ---- ---- 593.20 +5.90 587.30 2675 ---- ---- ---- ---- 616.80 +6.10 610.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.00 +.10 3.90 1525 ---- ---- ---- ---- 4.90 +.10 4.80 1550 ---- ---- ---- ---- 5.90 +.10 5.80 1575 ---- ---- ---- ---- 7.10 +.20 6.90 1600 ---- ---- ---- ---- 8.50 +.20 8.30 1625 ---- ---- ---- ---- 10.10 +.20 9.90 1650 ---- ---- ---- ---- 12.00 +.30 11.70 1675 ---- ---- ---- ---- 14.10 +.40 13.70 1690 ---- ---- ---- ---- 15.50 +.40 15.10 1700 ---- ---- ---- ---- 16.50 +.40 16.10 1710 ---- ---- ---- ---- 17.60 +.50 17.10 1720 ---- ---- ---- ---- 18.70 +.50 18.20 1725 ---- ---- ---- ---- 19.30 +.50 18.80 1730 ---- ---- ---- ---- 19.90 +.50 19.40 1740 ---- ---- ---- ---- 21.20 +.60 20.60 1750 ---- ---- ---- ---- 22.50 +.60 21.90 1760 ---- ---- ---- ---- 23.80 +.60 23.20 1770 ---- ---- ---- ---- 25.30 +.70 24.60 1775 ---- ---- ---- ---- 26.00 +.70 25.30 1780 ---- ---- ---- ---- 26.80 +.70 26.10 1790 ---- ---- ---- ---- 28.30 +.70 27.60 1795 ---- ---- ---- ---- 29.20 +.80 28.40 1800 ---- ---- ---- ---- 30.00 +.80 29.20 1805 ---- ---- ---- ---- 30.80 +.80 30.00 1810 ---- ---- ---- ---- 31.70 +.80 30.90 1815 ---- ---- ---- ---- 32.60 +.80 31.80 1820 ---- ---- ---- ---- 33.50 +.80 32.70 1825 ---- ---- ---- ---- 34.50 +.90 33.60 1830 ---- ---- ---- ---- 35.40 +.90 34.50 1835 ---- ---- ---- ---- 36.40 +.90 35.50 1840 ---- ---- ---- ---- 37.40 +.90 36.50 1845 ---- ---- ---- ---- 38.50 +1.00 37.50 1850 ---- ---- ---- ---- 39.50 +1.00 38.50 1855 ---- ---- ---- ---- 40.60 +1.00 39.60 1860 ---- ---- ---- ---- 41.70 +1.10 40.60 1865 ---- ---- ---- ---- 42.90 +1.10 41.80 1870 ---- ---- ---- ---- 44.00 +1.10 42.90 1875 ---- ---- ---- ---- 45.30 +1.20 44.10 1880 ---- ---- ---- ---- 46.50 +1.20 45.30 1885 ---- ---- ---- ---- 47.80 +1.30 46.50 1890 ---- ---- ---- ---- 49.10 +1.30 47.80 1895 ---- ---- ---- ---- 50.40 +1.30 49.10 1900 ---- ---- ---- ---- 51.80 +1.30 50.50 1905 ---- ---- ---- ---- 53.20 +1.40 51.80 1910 ---- ---- ---- ---- 54.60 +1.40 53.20 1915 ---- ---- ---- ---- 56.10 +1.40 54.70 1920 ---- ---- ---- ---- 57.60 +1.40 56.20 1925 ---- ---- ---- ---- 59.20 +1.50 57.70 1930 ---- ---- ---- ---- 60.70 +1.50 59.20 1935 ---- ---- ---- ---- 62.40 +1.60 60.80 1940 ---- ---- ---- ---- 64.00 +1.50 62.50 1945 ---- ---- ---- ---- 65.70 +1.60 64.10 1950 ---- ---- ---- ---- 67.50 +1.70 65.80 1955 ---- ---- ---- ---- 69.30 +1.70 67.60 1960 ---- ---- ---- ---- 71.10 +1.70 69.40 1965 ---- ---- ---- ---- 72.90 +1.70 71.20 1970 ---- ---- ---- ---- 74.80 +1.80 73.00 1975 ---- ---- ---- ---- 76.80 +1.90 74.90 1980 ---- ---- ---- ---- 78.70 +1.80 76.90 1985 ---- ---- ---- ---- 80.70 +1.90 78.80 1990 ---- ---- ---- ---- 82.80 +2.00 80.80 1995 ---- ---- ---- ---- 84.90 +2.00 82.90 2000 ---- ---- ---- ---- 87.00 +2.00 85.00 2005 ---- ---- ---- ---- 89.10 +2.00 87.10 2010 ---- ---- ---- ---- 91.30 +2.00 89.30 2015 ---- ---- ---- ---- 93.60 +2.20 91.40 2020 ---- ---- ---- ---- 95.90 +2.20 93.70 2025 ---- ---- ---- ---- 98.20 +2.20 96.00 2030 ---- ---- ---- ---- 100.50 +2.20 98.30 2035 ---- ---- ---- ---- 102.90 +2.30 100.60 2040 ---- ---- ---- ---- 105.30 +2.30 103.00 2045 ---- ---- ---- ---- 107.80 +2.40 105.40 2050 ---- ---- ---- ---- 110.30 +2.40 107.90 2055 ---- ---- ---- ---- 112.90 +2.50 110.40 2060 ---- ---- ---- ---- 115.40 +2.40 113.00 2065 ---- ---- ---- ---- 118.10 +2.60 115.50 2070 ---- ---- ---- ---- 120.70 +2.50 118.20 2075 ---- ---- ---- ---- 123.40 +2.60 120.80 2080 ---- ---- ---- ---- 126.20 +2.70 123.50 2085 ---- ---- ---- ---- 129.00 +2.70 126.30 2090 ---- ---- ---- ---- 131.80 +2.70 129.10 2095 ---- ---- ---- ---- 134.60 +2.70 131.90 2100 ---- ---- ---- ---- 137.50 +2.80 134.70 2105 ---- ---- ---- ---- 140.40 +2.80 137.60 2110 ---- ---- ---- ---- 143.40 +2.90 140.50 2115 ---- ---- ---- ---- 146.40 +2.90 143.50 2120 ---- ---- ---- ---- 149.50 +3.00 146.50 2125 ---- ---- ---- ---- 152.50 +3.00 149.50 2130 ---- ---- ---- ---- 155.60 +3.00 152.60 2135 ---- ---- ---- ---- 158.80 +3.10 155.70 2140 ---- ---- ---- ---- 161.90 +3.10 158.80 2145 ---- ---- ---- ---- 165.10 +3.10 162.00 2150 ---- ---- ---- ---- 168.40 +3.20 165.20 630 2155 ---- ---- ---- ---- 171.70 +3.30 168.40 2160 ---- ---- ---- ---- 174.90 +3.20 171.70 2165 ---- ---- ---- ---- 178.30 +3.30 175.00 2170 ---- ---- ---- ---- 181.60 +3.30 178.30 2175 ---- ---- ---- ---- 185.00 +3.30 181.70 2180 ---- ---- ---- ---- 188.40 +3.40 185.00 2185 ---- ---- ---- ---- 191.90 +3.40 188.50 2190 ---- ---- ---- ---- 195.30 +3.40 191.90 2195 ---- ---- ---- ---- 198.80 +3.40 195.40 2200 ---- ---- ---- ---- 202.40 +3.60 198.80 2205 ---- ---- ---- ---- 205.90 +3.50 202.40 2210 ---- ---- ---- ---- 209.50 +3.60 205.90 2215 ---- ---- ---- ---- 213.10 +3.60 209.50 2220 ---- ---- ---- ---- 216.70 +3.70 213.00 2225 ---- ---- ---- ---- 220.30 +3.70 216.60 2230 ---- ---- ---- ---- 224.00 +3.70 220.30 2235 ---- ---- ---- ---- 227.70 +3.80 223.90 2240 ---- ---- ---- ---- 231.40 +3.80 227.60 2245 ---- ---- ---- ---- 235.10 +3.80 231.30 2250 ---- ---- ---- ---- 238.90 +3.90 235.00 2255 ---- ---- ---- ---- 242.70 +3.90 238.80 2260 ---- ---- ---- ---- 246.50 +4.00 242.50 2265 ---- ---- ---- ---- 250.30 +4.00 246.30 2270 ---- ---- ---- ---- 254.10 +4.00 250.10 2275 ---- ---- ---- ---- 258.00 +4.00 254.00 2280 ---- ---- ---- ---- 261.80 +4.00 257.80 2285 ---- ---- ---- ---- 265.70 +4.00 261.70 2290 ---- ---- ---- ---- 269.60 +4.10 265.50 2295 ---- ---- ---- ---- 273.60 +4.20 269.40 2300 ---- ---- ---- ---- 277.50 +4.20 273.30 2305 ---- ---- ---- ---- 281.50 +4.20 277.30 2310 ---- ---- ---- ---- 285.40 +4.20 281.20 2315 ---- ---- ---- ---- 289.40 +4.20 285.20 2320 ---- ---- ---- ---- 293.40 +4.20 289.20 2325 ---- ---- ---- ---- 297.50 +4.30 293.20 2330 ---- ---- ---- ---- 301.50 +4.30 297.20 2335 ---- ---- ---- ---- 305.50 +4.30 301.20 2340 ---- ---- ---- ---- 309.60 +4.40 305.20 2345 ---- ---- ---- ---- 313.70 +4.40 309.30 2350 ---- ---- ---- ---- 317.80 +4.40 313.40 2355 ---- ---- ---- ---- 321.90 +4.50 317.40 2360 ---- ---- ---- ---- 326.00 +4.50 321.50 2365 ---- ---- ---- ---- 330.20 +4.60 325.60 2370 ---- ---- ---- ---- 334.30 +4.50 329.80 2375 ---- ---- ---- ---- 338.50 +4.60 333.90 2380 ---- ---- ---- ---- 342.70 +4.60 338.10 2385 ---- ---- ---- ---- 346.80 +4.60 342.20 2390 ---- ---- ---- ---- 351.00 +4.60 346.40 2395 ---- ---- ---- ---- 355.30 +4.70 350.60 2400 ---- ---- ---- ---- 359.50 +4.70 354.80 2410 ---- ---- ---- ---- 368.00 +4.70 363.30 2420 ---- ---- ---- ---- 376.50 +4.80 371.70 2425 ---- ---- ---- ---- 380.80 +4.80 376.00 2430 ---- ---- ---- ---- 385.10 +4.80 380.30 2440 ---- ---- ---- ---- 393.70 +4.80 388.90 2450 ---- ---- ---- ---- 402.40 +4.90 397.50 2460 ---- ---- ---- ---- 411.10 +4.90 406.20 2470 ---- ---- ---- ---- 419.90 +5.00 414.90 2475 ---- ---- ---- ---- 424.30 +5.10 419.20 2480 ---- ---- ---- ---- 428.70 +5.10 423.60 2490 ---- ---- ---- ---- 437.50 +5.10 432.40 2500 ---- ---- ---- ---- 446.40 +5.20 441.20 2525 ---- ---- ---- ---- 468.70 +5.20 463.50 2550 ---- ---- ---- ---- 491.20 +5.30 485.90 2575 ---- ---- ---- ---- 513.90 +5.40 508.50 2600 ---- ---- ---- ---- 536.80 +5.40 531.40 2625 ---- ---- ---- ---- 559.90 +5.60 554.30 2650 ---- ---- ---- ---- 583.10 +5.60 577.50 2675 ---- ---- ---- ---- 606.50 +5.70 600.80 2700 ---- ---- ---- ---- 630.00 +5.80 624.20 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .30 +.10 .20 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .40 .00 .40 1210 ---- ---- ---- ---- .40 .00 .40 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 .00 .50 1235 ---- ---- ---- ---- .50 .00 .50 1240 ---- ---- ---- ---- .60 +.10 .50 1245 ---- ---- ---- ---- .60 .00 .60 1250 ---- ---- ---- ---- .60 .00 .60 70 1255 ---- ---- ---- ---- .60 .00 .60 1260 ---- ---- ---- ---- .70 .00 .70 1265 ---- ---- ---- ---- .70 .00 .70 1270 ---- ---- ---- ---- .70 .00 .70 1275 ---- ---- ---- ---- .80 .00 .80 1280 ---- ---- ---- ---- .80 .00 .80 1285 ---- ---- ---- ---- .80 .00 .80 1290 ---- ---- ---- ---- .90 .00 .90 1295 ---- ---- ---- ---- .90 .00 .90 1300 ---- ---- ---- ---- 1.00 +.10 .90 1305 ---- ---- ---- ---- 1.00 .00 1.00 1310 ---- ---- ---- ---- 1.10 +.10 1.00 1315 ---- ---- ---- ---- 1.10 .00 1.10 1320 ---- ---- ---- ---- 1.20 +.10 1.10 1325 ---- ---- ---- ---- 1.20 .00 1.20 1330 ---- ---- ---- ---- 1.30 +.10 1.20 1335 ---- ---- ---- ---- 1.30 .00 1.30 1340 ---- ---- ---- ---- 1.40 +.10 1.30 1345 ---- ---- ---- ---- 1.40 .00 1.40 1350 ---- ---- ---- ---- 1.50 .00 1.50 1355 ---- ---- ---- ---- 1.60 +.10 1.50 1360 ---- ---- ---- ---- 1.60 .00 1.60 1365 ---- ---- ---- ---- 1.70 .00 1.70 1370 ---- ---- ---- ---- 1.80 +.10 1.70 1375 ---- ---- ---- ---- 1.90 +.10 1.80 1380 ---- ---- ---- ---- 1.90 .00 1.90 1385 ---- ---- ---- ---- 2.00 .00 2.00 1390 ---- ---- ---- ---- 2.10 .00 2.10 1395 ---- ---- ---- ---- 2.20 +.10 2.10 1400 ---- ---- ---- ---- 2.30 +.10 2.20 1405 ---- ---- ---- ---- 2.40 +.10 2.30 1410 ---- ---- ---- ---- 2.50 +.10 2.40 1415 ---- ---- ---- ---- 2.60 +.10 2.50 1420 ---- ---- ---- ---- 2.70 +.10 2.60 1425 ---- ---- ---- ---- 2.80 +.10 2.70 1430 ---- ---- ---- ---- 2.90 +.10 2.80 1435 ---- ---- ---- ---- 3.00 +.10 2.90 1440 ---- ---- ---- ---- 3.10 .00 3.10 1445 ---- ---- ---- ---- 3.30 +.10 3.20 1450 ---- ---- ---- ---- 3.40 +.10 3.30 1455 ---- ---- ---- ---- 3.50 +.10 3.40 1460 ---- ---- ---- ---- 3.70 +.10 3.60 1465 ---- ---- ---- ---- 3.80 +.10 3.70 1470 ---- ---- ---- ---- 3.90 .00 3.90 1475 ---- ---- ---- ---- 4.10 +.10 4.00 1480 ---- ---- ---- ---- 4.30 +.10 4.20 1485 ---- ---- ---- ---- 4.40 +.10 4.30 1490 ---- ---- ---- ---- 4.60 +.10 4.50 1495 ---- ---- ---- ---- 4.80 +.20 4.60 1500 ---- ---- ---- ---- 4.90 +.10 4.80 1505 ---- ---- ---- ---- 5.10 +.10 5.00 1510 ---- ---- ---- ---- 5.30 +.10 5.20 1515 ---- ---- ---- ---- 5.50 +.10 5.40 1520 ---- ---- ---- ---- 5.70 +.10 5.60 1525 ---- ---- ---- ---- 5.90 +.10 5.80 1530 ---- ---- ---- ---- 6.10 +.10 6.00 1535 ---- ---- ---- ---- 6.30 +.10 6.20 1540 ---- ---- ---- ---- 6.60 +.20 6.40 1545 ---- ---- ---- ---- 6.80 +.20 6.60 1550 ---- ---- ---- ---- 7.10 +.20 6.90 35 1555 ---- ---- ---- ---- 7.30 +.20 7.10 1560 ---- ---- ---- ---- 7.60 +.20 7.40 1565 ---- ---- ---- ---- 7.80 +.20 7.60 1570 ---- ---- ---- ---- 8.10 +.20 7.90 1575 ---- ---- ---- ---- 8.40 +.20 8.20 1580 ---- ---- ---- ---- 8.70 +.30 8.40 1585 ---- ---- ---- ---- 9.00 +.30 8.70 1590 ---- ---- ---- ---- 9.30 +.30 9.00 1595 ---- ---- ---- ---- 9.60 +.30 9.30 1600 ---- ---- ---- ---- 9.90 +.30 9.60 1605 ---- ---- ---- ---- 10.20 +.20 10.00 1610 ---- ---- ---- ---- 10.60 +.30 10.30 1615 ---- ---- ---- ---- 10.90 +.30 10.60 1620 ---- ---- ---- ---- 11.30 +.30 11.00 1625 ---- ---- ---- ---- 11.60 +.30 11.30 1630 ---- ---- ---- ---- 12.00 +.30 11.70 1635 ---- ---- ---- ---- 12.40 +.30 12.10 1640 ---- ---- ---- ---- 12.80 +.30 12.50 1645 ---- ---- ---- ---- 13.20 +.30 12.90 1650 ---- ---- ---- ---- 13.60 +.30 13.30 1655 ---- ---- ---- ---- 14.10 +.40 13.70 1660 ---- ---- ---- ---- 14.50 +.40 14.10 1665 ---- ---- ---- ---- 15.00 +.40 14.60 1670 ---- ---- ---- ---- 15.40 +.40 15.00 1675 ---- ---- ---- ---- 15.90 +.40 15.50 1680 ---- ---- ---- ---- 16.40 +.40 16.00 1685 ---- ---- ---- ---- 16.90 +.40 16.50 1690 ---- ---- ---- ---- 17.40 +.40 17.00 1695 ---- ---- ---- ---- 18.00 +.50 17.50 1700 ---- ---- ---- ---- 18.50 +.50 18.00 100 1705 ---- ---- ---- ---- 19.10 +.50 18.60 1710 ---- ---- ---- ---- 19.60 +.50 19.10 1715 ---- ---- ---- ---- 20.20 +.50 19.70 1720 ---- ---- ---- ---- 20.80 +.50 20.30 1725 ---- ---- ---- ---- 21.40 +.50 20.90 1730 ---- ---- ---- ---- 22.00 +.50 21.50 1735 ---- ---- ---- ---- 22.70 +.60 22.10 1740 ---- ---- ---- ---- 23.30 +.60 22.70 1745 ---- ---- ---- ---- 24.00 +.60 23.40 1750 ---- ---- ---- ---- 24.70 +.60 24.10 1755 ---- ---- ---- ---- 25.40 +.70 24.70 1760 ---- ---- ---- ---- 26.10 +.70 25.40 1765 ---- ---- ---- ---- 26.90 +.70 26.20 1770 ---- ---- ---- ---- 27.60 +.70 26.90 1775 ---- ---- ---- ---- 28.40 +.80 27.60 1780 ---- ---- ---- ---- 29.20 +.80 28.40 1785 ---- ---- ---- ---- 30.00 +.80 29.20 1790 ---- ---- ---- ---- 30.80 +.80 30.00 1795 ---- ---- ---- ---- 31.60 +.80 30.80 1800 ---- ---- ---- ---- 32.50 +.90 31.60 750 1805 ---- ---- ---- ---- 33.40 +.90 32.50 1810 ---- ---- ---- ---- 34.20 +.80 33.40 1815 ---- ---- ---- ---- 35.20 +.90 34.30 1820 ---- ---- ---- ---- 36.10 +.90 35.20 1825 ---- ---- ---- ---- 37.10 +1.00 36.10 150 1830 ---- ---- ---- ---- 38.00 +.90 37.10 1835 ---- ---- ---- ---- 39.10 +1.00 38.10 1840 ---- ---- ---- ---- 40.10 +1.00 39.10 1845 ---- ---- ---- ---- 41.10 +1.00 40.10 1850 ---- ---- ---- ---- 42.20 +1.00 41.20 1855 ---- ---- ---- ---- 43.30 +1.00 42.30 1860 ---- ---- ---- ---- 44.50 +1.10 43.40 1865 ---- ---- ---- ---- 45.70 +1.20 44.50 1870 ---- ---- ---- ---- 46.90 +1.20 45.70 1875 ---- ---- ---- ---- 48.10 +1.20 46.90 1880 ---- ---- ---- ---- 49.30 +1.20 48.10 1885 ---- ---- ---- ---- 50.60 +1.20 49.40 1890 ---- ---- ---- ---- 52.00 +1.30 50.70 1895 ---- ---- ---- ---- 53.30 +1.30 52.00 1900 ---- ---- ---- ---- 54.70 +1.30 53.40 1905 ---- ---- ---- ---- 56.20 +1.40 54.80 1910 ---- ---- ---- ---- 57.60 +1.40 56.20 1915 ---- ---- ---- ---- 59.10 +1.40 57.70 1920 ---- ---- ---- ---- 60.70 +1.50 59.20 1925 ---- ---- ---- ---- 62.30 +1.50 60.80 1930 ---- ---- ---- ---- 63.90 +1.60 62.30 1935 ---- ---- ---- ---- 65.50 +1.50 64.00 1940 ---- ---- ---- ---- 67.20 +1.60 65.60 1945 ---- ---- ---- ---- 68.90 +1.60 67.30 1950 ---- ---- ---- ---- 70.70 +1.70 69.00 1955 ---- ---- ---- ---- 72.50 +1.70 70.80 1960 ---- ---- ---- ---- 74.30 +1.70 72.60 1965 ---- ---- ---- ---- 76.20 +1.80 74.40 1970 ---- ---- ---- ---- 78.10 +1.80 76.30 1975 ---- ---- ---- ---- 80.00 +1.80 78.20 1980 ---- ---- ---- ---- 82.00 +1.90 80.10 1985 ---- ---- ---- ---- 84.10 +2.00 82.10 1990 ---- ---- ---- ---- 86.10 +1.90 84.20 1995 ---- ---- ---- ---- 88.20 +2.00 86.20 2000 ---- ---- ---- ---- 90.40 +2.00 88.40 3 2005 ---- ---- ---- ---- 92.60 +2.10 90.50 2010 ---- ---- ---- ---- 94.90 +2.10 92.80 2015 ---- ---- ---- ---- 97.20 +2.20 95.00 2020 ---- ---- ---- ---- 99.50 +2.10 97.40 2025 ---- ---- ---- ---- 102.00 +2.30 99.70 2030 ---- ---- ---- ---- 104.40 +2.20 102.20 2035 ---- ---- ---- ---- 107.00 +2.30 104.70 2040 ---- ---- ---- ---- 109.60 +2.40 107.20 2045 ---- ---- ---- ---- 112.20 +2.30 109.90 2050 ---- ---- ---- ---- 114.90 +2.40 112.50 2055 ---- ---- ---- ---- 117.70 +2.40 115.30 2060 ---- ---- ---- ---- 120.60 +2.50 118.10 2065 ---- ---- ---- ---- 123.40 +2.50 120.90 2070 ---- ---- ---- ---- 126.40 +2.60 123.80 2075 ---- ---- ---- ---- 129.40 +2.60 126.80 2080 ---- ---- ---- ---- 132.40 +2.70 129.70 2085 ---- ---- ---- ---- 135.40 +2.70 132.70 2090 ---- ---- ---- ---- 138.50 +2.70 135.80 2095 ---- ---- ---- ---- 141.60 +2.80 138.80 2100 ---- ---- ---- ---- 144.70 +2.80 141.90 200 2105 ---- ---- ---- ---- 147.90 +2.90 145.00 2110 ---- ---- ---- ---- 151.00 +2.80 148.20 2115 ---- ---- ---- ---- 154.20 +2.90 151.30 2120 ---- ---- ---- ---- 157.40 +3.00 154.40 2125 ---- ---- ---- ---- 160.60 +3.00 157.60 2130 ---- ---- ---- ---- 163.80 +3.00 160.80 2135 ---- ---- ---- ---- 167.00 +3.00 164.00 2140 ---- ---- ---- ---- 170.30 +3.10 167.20 2145 ---- ---- ---- ---- 173.50 +3.10 170.40 2150 ---- ---- ---- ---- 176.80 +3.10 173.70 600 2155 ---- ---- ---- ---- 180.10 +3.20 176.90 2160 ---- ---- ---- ---- 183.40 +3.20 180.20 2165 ---- ---- ---- ---- 186.80 +3.30 183.50 2170 ---- ---- ---- ---- 190.10 +3.30 186.80 2175 ---- ---- ---- ---- 193.50 +3.30 190.20 2180 ---- ---- ---- ---- 196.80 +3.30 193.50 2185 ---- ---- ---- ---- 200.20 +3.30 196.90 2190 ---- ---- ---- ---- 203.60 +3.40 200.20 2195 ---- ---- ---- ---- 207.10 +3.50 203.60 2200 ---- ---- ---- ---- 210.50 +3.50 207.00 2205 ---- ---- ---- ---- 213.90 +3.50 210.40 2210 ---- ---- ---- ---- 217.40 +3.50 213.90 2215 ---- ---- ---- ---- 220.90 +3.60 217.30 2220 ---- ---- ---- ---- 224.40 +3.60 220.80 2225 ---- ---- ---- ---- 227.90 +3.60 224.30 2230 ---- ---- ---- ---- 231.50 +3.70 227.80 2235 ---- ---- ---- ---- 235.00 +3.70 231.30 2240 ---- ---- ---- ---- 238.60 +3.70 234.90 2245 ---- ---- ---- ---- 242.20 +3.80 238.40 2250 ---- ---- ---- ---- 245.80 +3.80 242.00 2255 ---- ---- ---- ---- 249.40 +3.80 245.60 2260 ---- ---- ---- ---- 253.00 +3.80 249.20 2265 ---- ---- ---- ---- 256.70 +3.90 252.80 2270 ---- ---- ---- ---- 260.40 +4.00 256.40 2275 ---- ---- ---- ---- 264.10 +4.00 260.10 2280 ---- ---- ---- ---- 267.80 +4.00 263.80 2285 ---- ---- ---- ---- 271.50 +4.00 267.50 2290 ---- ---- ---- ---- 275.20 +4.00 271.20 2295 ---- ---- ---- ---- 279.00 +4.10 274.90 2300 ---- ---- ---- ---- 282.70 +4.10 278.60 2305 ---- ---- ---- ---- 286.50 +4.10 282.40 2310 ---- ---- ---- ---- 290.30 +4.10 286.20 2315 ---- ---- ---- ---- 294.20 +4.20 290.00 2320 ---- ---- ---- ---- 298.00 +4.20 293.80 2325 ---- ---- ---- ---- 301.90 +4.30 297.60 2330 ---- ---- ---- ---- 305.80 +4.30 301.50 2335 ---- ---- ---- ---- 309.70 +4.40 305.30 2340 ---- ---- ---- ---- 313.60 +4.40 309.20 2345 ---- ---- ---- ---- 317.50 +4.40 313.10 2350 ---- ---- ---- ---- 321.50 +4.40 317.10 2355 ---- ---- ---- ---- 325.40 +4.40 321.00 2360 ---- ---- ---- ---- 329.40 +4.40 325.00 2365 ---- ---- ---- ---- 333.40 +4.50 328.90 2370 ---- ---- ---- ---- 337.40 +4.50 332.90 2375 ---- ---- ---- ---- 341.50 +4.60 336.90 2380 ---- ---- ---- ---- 345.50 +4.50 341.00 2385 ---- ---- ---- ---- 349.60 +4.60 345.00 2390 ---- ---- ---- ---- 353.70 +4.60 349.10 2395 ---- ---- ---- ---- 357.80 +4.70 353.10 2400 ---- ---- ---- ---- 361.90 +4.70 357.20 2410 ---- ---- ---- ---- 370.10 +4.70 365.40 2420 ---- ---- ---- ---- 378.50 +4.80 373.70 2425 ---- ---- ---- ---- 382.70 +4.80 377.90 2430 ---- ---- ---- ---- 386.90 +4.80 382.10 2440 ---- ---- ---- ---- 395.30 +4.80 390.50 2450 ---- ---- ---- ---- 403.80 +4.90 398.90 2460 ---- ---- ---- ---- 412.40 +5.00 407.40 2470 ---- ---- ---- ---- 421.00 +5.00 416.00 2475 ---- ---- ---- ---- 425.30 +5.00 420.30 2480 ---- ---- ---- ---- 429.60 +5.00 424.60 2490 ---- ---- ---- ---- 438.30 +5.10 433.20 2500 ---- ---- ---- ---- 447.10 +5.20 441.90 2525 ---- ---- ---- ---- 469.10 +5.20 463.90 2550 ---- ---- ---- ---- 491.40 +5.30 486.10 2575 ---- ---- ---- ---- 513.90 +5.40 508.50 2600 ---- ---- ---- ---- 536.70 +5.50 531.20 2625 ---- ---- ---- ---- 559.60 +5.50 554.10 2650 ---- ---- ---- ---- 582.80 +5.70 577.10 2675 ---- ---- ---- ---- 606.10 +5.80 600.30 2700 ---- ---- ---- ---- 629.50 +5.80 623.70 3000 ---- ---- ---- ---- 919.70 +6.40 913.30 3450 ---- ---- ---- ---- 1368.90 +6.70 1362.20 3475 ---- ---- ---- ---- 1393.90 +6.70 1387.20 3500 ---- ---- ---- ---- 1418.90 +6.70 1412.20 4000 ---- ---- ---- ---- 1918.90 +6.70 1912.20 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 10.40 +.30 10.10 1625 ---- ---- ---- ---- 12.20 +.30 11.90 1650 ---- ---- ---- ---- 14.20 +.30 13.90 1675 ---- ---- ---- ---- 16.50 +.40 16.10 1700 ---- ---- ---- ---- 19.10 +.50 18.60 1725 ---- ---- ---- ---- 22.00 +.50 21.50 1750 ---- ---- ---- ---- 25.30 +.60 24.70 1775 ---- ---- ---- ---- 29.00 +.80 28.20 1780 ---- ---- ---- ---- 29.70 +.70 29.00 1790 ---- ---- ---- ---- 31.40 +.80 30.60 1800 ---- ---- ---- ---- 33.00 +.80 32.20 1810 ---- ---- ---- ---- 34.80 +.90 33.90 1820 ---- ---- ---- ---- 36.60 +.90 35.70 1825 ---- ---- ---- ---- 37.50 +.90 36.60 1830 ---- ---- ---- ---- 38.50 +.90 37.60 1840 ---- ---- ---- ---- 40.50 +1.00 39.50 1850 ---- ---- ---- ---- 42.50 +1.00 41.50 1860 ---- ---- ---- ---- 44.70 +1.10 43.60 1870 ---- ---- ---- ---- 47.00 +1.20 45.80 1875 ---- ---- ---- ---- 48.10 +1.10 47.00 1880 ---- ---- ---- ---- 49.30 +1.10 48.20 1885 ---- ---- ---- ---- 50.60 +1.20 49.40 1890 ---- ---- ---- ---- 51.80 +1.20 50.60 1895 ---- ---- ---- ---- 53.10 +1.30 51.80 1900 ---- ---- ---- ---- 54.40 +1.30 53.10 1905 ---- ---- ---- ---- 55.80 +1.30 54.50 1910 ---- ---- ---- ---- 57.20 +1.40 55.80 1915 ---- ---- ---- ---- 58.60 +1.40 57.20 1920 ---- ---- ---- ---- 60.00 +1.40 58.60 1925 ---- ---- ---- ---- 61.50 +1.40 60.10 1930 ---- ---- ---- ---- 63.10 +1.50 61.60 1935 ---- ---- ---- ---- 64.60 +1.50 63.10 1940 ---- ---- ---- ---- 66.20 +1.50 64.70 1945 ---- ---- ---- ---- 67.80 +1.50 66.30 1950 ---- ---- ---- ---- 69.50 +1.60 67.90 1955 ---- ---- ---- ---- 71.20 +1.60 69.60 1960 ---- ---- ---- ---- 72.90 +1.60 71.30 1965 ---- ---- ---- ---- 74.70 +1.70 73.00 1970 ---- ---- ---- ---- 76.50 +1.70 74.80 1975 ---- ---- ---- ---- 78.40 +1.80 76.60 1980 ---- ---- ---- ---- 80.30 +1.80 78.50 1985 ---- ---- ---- ---- 82.20 +1.80 80.40 1990 ---- ---- ---- ---- 84.20 +1.90 82.30 1995 ---- ---- ---- ---- 86.20 +1.90 84.30 2000 ---- ---- ---- ---- 88.20 +1.90 86.30 2005 ---- ---- ---- ---- 90.30 +2.00 88.30 2010 ---- ---- ---- ---- 92.40 +2.00 90.40 2015 ---- ---- ---- ---- 94.50 +2.00 92.50 2020 ---- ---- ---- ---- 96.70 +2.10 94.60 2025 ---- ---- ---- ---- 98.90 +2.10 96.80 2030 ---- ---- ---- ---- 101.20 +2.20 99.00 2035 ---- ---- ---- ---- 103.50 +2.20 101.30 2040 ---- ---- ---- ---- 105.80 +2.20 103.60 2045 ---- ---- ---- ---- 108.20 +2.30 105.90 2050 ---- ---- ---- ---- 110.60 +2.30 108.30 2055 ---- ---- ---- ---- 113.00 +2.30 110.70 2060 ---- ---- ---- ---- 115.50 +2.40 113.10 2065 ---- ---- ---- ---- 118.00 +2.40 115.60 2070 ---- ---- ---- ---- 120.60 +2.50 118.10 2075 ---- ---- ---- ---- 123.20 +2.50 120.70 2080 ---- ---- ---- ---- 125.80 +2.50 123.30 2085 ---- ---- ---- ---- 128.50 +2.60 125.90 2090 ---- ---- ---- ---- 131.20 +2.60 128.60 2095 ---- ---- ---- ---- 133.90 +2.60 131.30 2100 ---- ---- ---- ---- 136.70 +2.70 134.00 2105 ---- ---- ---- ---- 139.50 +2.70 136.80 2110 ---- ---- ---- ---- 142.40 +2.80 139.60 2115 ---- ---- ---- ---- 145.20 +2.70 142.50 2120 ---- ---- ---- ---- 148.20 +2.90 145.30 2125 ---- ---- ---- ---- 151.10 +2.80 148.30 2130 ---- ---- ---- ---- 154.10 +2.90 151.20 2135 ---- ---- ---- ---- 157.20 +3.00 154.20 2140 ---- ---- ---- ---- 160.20 +3.00 157.20 2145 ---- ---- ---- ---- 163.30 +3.00 160.30 2150 ---- ---- ---- ---- 166.40 +3.00 163.40 2155 ---- ---- ---- ---- 169.60 +3.10 166.50 2160 ---- ---- ---- ---- 172.80 +3.10 169.70 2165 ---- ---- ---- ---- 176.00 +3.10 172.90 2170 ---- ---- ---- ---- 179.30 +3.20 176.10 2175 ---- ---- ---- ---- 182.50 +3.20 179.30 2180 ---- ---- ---- ---- 185.90 +3.30 182.60 2185 ---- ---- ---- ---- 189.20 +3.30 185.90 2190 ---- ---- ---- ---- 192.60 +3.40 189.20 2195 ---- ---- ---- ---- 196.00 +3.40 192.60 2200 ---- ---- ---- ---- 199.40 +3.40 196.00 2205 ---- ---- ---- ---- 202.80 +3.40 199.40 2210 ---- ---- ---- ---- 206.30 +3.50 202.80 2215 ---- ---- ---- ---- 209.80 +3.50 206.30 2220 ---- ---- ---- ---- 213.30 +3.50 209.80 2225 ---- ---- ---- ---- 216.90 +3.60 213.30 2230 ---- ---- ---- ---- 220.50 +3.60 216.90 2235 ---- ---- ---- ---- 224.00 +3.60 220.40 2240 ---- ---- ---- ---- 227.70 +3.70 224.00 2245 ---- ---- ---- ---- 231.30 +3.70 227.60 2250 ---- ---- ---- ---- 235.00 +3.70 231.30 2255 ---- ---- ---- ---- 238.70 +3.80 234.90 2260 ---- ---- ---- ---- 242.40 +3.80 238.60 2265 ---- ---- ---- ---- 246.10 +3.80 242.30 2270 ---- ---- ---- ---- 249.80 +3.80 246.00 2275 ---- ---- ---- ---- 253.60 +3.90 249.70 2280 ---- ---- ---- ---- 257.40 +3.90 253.50 2285 ---- ---- ---- ---- 261.20 +3.90 257.30 2290 ---- ---- ---- ---- 265.00 +3.90 261.10 2295 ---- ---- ---- ---- 268.80 +3.90 264.90 2300 ---- ---- ---- ---- 272.70 +4.00 268.70 2305 ---- ---- ---- ---- 276.60 +4.10 272.50 2310 ---- ---- ---- ---- 280.50 +4.10 276.40 2315 ---- ---- ---- ---- 284.40 +4.10 280.30 2320 ---- ---- ---- ---- 288.30 +4.10 284.20 2325 ---- ---- ---- ---- 292.20 +4.10 288.10 2330 ---- ---- ---- ---- 296.20 +4.20 292.00 2335 ---- ---- ---- ---- 300.20 +4.20 296.00 2340 ---- ---- ---- ---- 304.10 +4.20 299.90 2345 ---- ---- ---- ---- 308.10 +4.20 303.90 2350 ---- ---- ---- ---- 312.20 +4.30 307.90 2355 ---- ---- ---- ---- 316.20 +4.30 311.90 2360 ---- ---- ---- ---- 320.20 +4.30 315.90 2365 ---- ---- ---- ---- 324.30 +4.40 319.90 2370 ---- ---- ---- ---- 328.30 +4.30 324.00 2375 ---- ---- ---- ---- 332.40 +4.40 328.00 2380 ---- ---- ---- ---- 336.50 +4.40 332.10 2385 ---- ---- ---- ---- 340.60 +4.40 336.20 2390 ---- ---- ---- ---- 344.80 +4.50 340.30 2395 ---- ---- ---- ---- 348.90 +4.50 344.40 2400 ---- ---- ---- ---- 353.00 +4.50 348.50 2405 ---- ---- ---- ---- 357.20 +4.50 352.70 2410 ---- ---- ---- ---- 361.40 +4.60 356.80 2420 ---- ---- ---- ---- 369.80 +4.70 365.10 2425 ---- ---- ---- ---- 374.00 +4.70 369.30 2430 ---- ---- ---- ---- 378.20 +4.70 373.50 2440 ---- ---- ---- ---- 386.70 +4.70 382.00 2450 ---- ---- ---- ---- 395.20 +4.80 390.40 2460 ---- ---- ---- ---- 403.70 +4.70 399.00 2470 ---- ---- ---- ---- 412.30 +4.80 407.50 2475 ---- ---- ---- ---- 416.70 +4.90 411.80 2480 ---- ---- ---- ---- 421.00 +4.90 416.10 2490 ---- ---- ---- ---- 429.70 +4.90 424.80 2500 ---- ---- ---- ---- 438.40 +5.00 433.40 2510 ---- ---- ---- ---- 447.10 +4.90 442.20 2525 ---- ---- ---- ---- 460.30 +5.00 455.30 2550 ---- ---- ---- ---- 482.50 +5.10 477.40 2575 ---- ---- ---- ---- 504.90 +5.20 499.70 2600 ---- ---- ---- ---- 527.50 +5.40 522.10 2625 ---- ---- ---- ---- 550.20 +5.40 544.80 2650 ---- ---- ---- ---- 573.10 +5.50 567.60 2675 ---- ---- ---- ---- 596.10 +5.50 590.60 2700 ---- ---- ---- ---- 619.30 +5.60 613.70 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 11.80 +.20 11.60 1625 ---- ---- ---- ---- 13.80 +.40 13.40 1650 ---- ---- ---- ---- 16.00 +.40 15.60 1675 ---- ---- ---- ---- 18.40 +.40 18.00 1700 ---- ---- ---- ---- 21.20 +.50 20.70 1725 ---- ---- ---- ---- 24.30 +.60 23.70 1750 ---- ---- ---- ---- 27.70 +.70 27.00 1775 ---- ---- ---- ---- 31.50 +.70 30.80 1780 ---- ---- ---- ---- 32.30 +.70 31.60 1790 ---- ---- ---- ---- 34.00 +.80 33.20 1800 ---- ---- ---- ---- 35.70 +.80 34.90 1810 ---- ---- ---- ---- 37.60 +.90 36.70 1820 ---- ---- ---- ---- 39.40 +.90 38.50 1825 ---- ---- ---- ---- 40.40 +1.00 39.40 1830 ---- ---- ---- ---- 41.40 +1.00 40.40 1840 ---- ---- ---- ---- 43.40 +1.00 42.40 1850 ---- ---- ---- ---- 45.60 +1.10 44.50 1860 ---- ---- ---- ---- 47.80 +1.10 46.70 1870 ---- ---- ---- ---- 50.10 +1.20 48.90 1880 ---- ---- ---- ---- 52.50 +1.20 51.30 1885 ---- ---- ---- ---- 53.80 +1.30 52.50 1890 ---- ---- ---- ---- 55.10 +1.30 53.80 1895 ---- ---- ---- ---- 56.40 +1.30 55.10 1900 ---- ---- ---- ---- 57.70 +1.30 56.40 1905 ---- ---- ---- ---- 59.10 +1.40 57.70 1910 ---- ---- ---- ---- 60.50 +1.40 59.10 1915 ---- ---- ---- ---- 62.00 +1.50 60.50 1920 ---- ---- ---- ---- 63.50 +1.50 62.00 1925 ---- ---- ---- ---- 65.00 +1.50 63.50 1930 ---- ---- ---- ---- 66.50 +1.50 65.00 1935 ---- ---- ---- ---- 68.10 +1.60 66.50 1940 ---- ---- ---- ---- 69.70 +1.60 68.10 1945 ---- ---- ---- ---- 71.40 +1.70 69.70 1950 ---- ---- ---- ---- 73.10 +1.70 71.40 1955 ---- ---- ---- ---- 74.80 +1.70 73.10 1960 ---- ---- ---- ---- 76.50 +1.70 74.80 1965 ---- ---- ---- ---- 78.30 +1.70 76.60 1970 ---- ---- ---- ---- 80.20 +1.80 78.40 1975 ---- ---- ---- ---- 82.10 +1.90 80.20 1980 ---- ---- ---- ---- 84.00 +1.90 82.10 1985 ---- ---- ---- ---- 85.90 +1.90 84.00 1990 ---- ---- ---- ---- 87.90 +1.90 86.00 1995 ---- ---- ---- ---- 89.90 +1.90 88.00 2000 ---- ---- ---- ---- 92.00 +2.00 90.00 2005 ---- ---- ---- ---- 94.10 +2.00 92.10 2010 ---- ---- ---- ---- 96.20 +2.00 94.20 2015 ---- ---- ---- ---- 98.40 +2.10 96.30 2020 ---- ---- ---- ---- 100.60 +2.20 98.40 2025 ---- ---- ---- ---- 102.80 +2.20 100.60 2030 ---- ---- ---- ---- 105.10 +2.20 102.90 2035 ---- ---- ---- ---- 107.40 +2.20 105.20 2040 ---- ---- ---- ---- 109.70 +2.20 107.50 2045 ---- ---- ---- ---- 112.10 +2.30 109.80 2050 ---- ---- ---- ---- 114.50 +2.30 112.20 2055 ---- ---- ---- ---- 117.00 +2.40 114.60 2060 ---- ---- ---- ---- 119.50 +2.40 117.10 2065 ---- ---- ---- ---- 122.00 +2.40 119.60 2070 ---- ---- ---- ---- 124.60 +2.50 122.10 2075 ---- ---- ---- ---- 127.20 +2.60 124.60 2080 ---- ---- ---- ---- 129.80 +2.60 127.20 2085 ---- ---- ---- ---- 132.50 +2.60 129.90 2090 ---- ---- ---- ---- 135.20 +2.60 132.60 2095 ---- ---- ---- ---- 137.90 +2.60 135.30 2100 ---- ---- ---- ---- 140.70 +2.70 138.00 2105 ---- ---- ---- ---- 143.50 +2.70 140.80 2110 ---- ---- ---- ---- 146.40 +2.80 143.60 2115 ---- ---- ---- ---- 149.30 +2.80 146.50 2120 ---- ---- ---- ---- 152.20 +2.80 149.40 2125 ---- ---- ---- ---- 155.20 +2.90 152.30 2130 ---- ---- ---- ---- 158.20 +2.90 155.30 2135 ---- ---- ---- ---- 161.20 +2.90 158.30 2140 ---- ---- ---- ---- 164.30 +3.00 161.30 2145 ---- ---- ---- ---- 167.40 +3.00 164.40 2150 ---- ---- ---- ---- 170.50 +3.00 167.50 2155 ---- ---- ---- ---- 173.70 +3.10 170.60 2160 ---- ---- ---- ---- 176.90 +3.20 173.70 2165 ---- ---- ---- ---- 180.10 +3.20 176.90 2170 ---- ---- ---- ---- 183.30 +3.20 180.10 2175 ---- ---- ---- ---- 186.60 +3.20 183.40 2180 ---- ---- ---- ---- 189.90 +3.20 186.70 2185 ---- ---- ---- ---- 193.30 +3.30 190.00 2190 ---- ---- ---- ---- 196.60 +3.30 193.30 2195 ---- ---- ---- ---- 200.00 +3.30 196.70 2200 ---- ---- ---- ---- 203.40 +3.40 200.00 2205 ---- ---- ---- ---- 206.90 +3.40 203.50 2210 ---- ---- ---- ---- 210.30 +3.40 206.90 2215 ---- ---- ---- ---- 213.80 +3.40 210.40 2220 ---- ---- ---- ---- 217.40 +3.60 213.80 2225 ---- ---- ---- ---- 220.90 +3.50 217.40 2230 ---- ---- ---- ---- 224.50 +3.60 220.90 2235 ---- ---- ---- ---- 228.10 +3.60 224.50 2240 ---- ---- ---- ---- 231.70 +3.70 228.00 2245 ---- ---- ---- ---- 235.30 +3.70 231.60 2250 ---- ---- ---- ---- 239.00 +3.70 235.30 2255 ---- ---- ---- ---- 242.60 +3.70 238.90 2260 ---- ---- ---- ---- 246.30 +3.70 242.60 2265 ---- ---- ---- ---- 250.00 +3.70 246.30 2270 ---- ---- ---- ---- 253.80 +3.80 250.00 2275 ---- ---- ---- ---- 257.50 +3.80 253.70 2280 ---- ---- ---- ---- 261.30 +3.90 257.40 2285 ---- ---- ---- ---- 265.10 +3.90 261.20 2290 ---- ---- ---- ---- 268.90 +3.90 265.00 2295 ---- ---- ---- ---- 272.70 +3.90 268.80 2300 ---- ---- ---- ---- 276.60 +4.00 272.60 2305 ---- ---- ---- ---- 280.40 +4.00 276.40 2310 ---- ---- ---- ---- 284.30 +4.00 280.30 2315 ---- ---- ---- ---- 288.20 +4.10 284.10 2320 ---- ---- ---- ---- 292.10 +4.10 288.00 2325 ---- ---- ---- ---- 296.00 +4.10 291.90 2330 ---- ---- ---- ---- 300.00 +4.20 295.80 2335 ---- ---- ---- ---- 303.90 +4.10 299.80 2340 ---- ---- ---- ---- 307.90 +4.20 303.70 2345 ---- ---- ---- ---- 311.90 +4.20 307.70 2350 ---- ---- ---- ---- 315.90 +4.20 311.70 2360 ---- ---- ---- ---- 323.90 +4.30 319.60 2370 ---- ---- ---- ---- 332.00 +4.30 327.70 2380 ---- ---- ---- ---- 340.20 +4.40 335.80 2390 ---- ---- ---- ---- 348.40 +4.50 343.90 2400 ---- ---- ---- ---- 356.60 +4.50 352.10 2410 ---- ---- ---- ---- 364.90 +4.50 360.40 2420 ---- ---- ---- ---- 373.30 +4.60 368.70 2425 ---- ---- ---- ---- 377.50 +4.60 372.90 2430 ---- ---- ---- ---- 381.70 +4.70 377.00 2440 ---- ---- ---- ---- 390.10 +4.70 385.40 2450 ---- ---- ---- ---- 398.60 +4.70 393.90 2475 ---- ---- ---- ---- 420.00 +4.80 415.20 2500 ---- ---- ---- ---- 441.60 +4.90 436.70 2525 ---- ---- ---- ---- 463.50 +5.00 458.50 2550 ---- ---- ---- ---- 485.50 +5.10 480.40 2575 ---- ---- ---- ---- 507.80 +5.20 502.60 2600 ---- ---- ---- ---- 530.30 +5.30 525.00 2625 ---- ---- ---- ---- 552.90 +5.30 547.60 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 12.20 +.30 11.90 1625 ---- ---- ---- ---- 14.10 +.30 13.80 1650 ---- ---- ---- ---- 16.30 +.40 15.90 1675 ---- ---- ---- ---- 18.70 +.40 18.30 1700 ---- ---- ---- ---- 21.40 +.50 20.90 1725 ---- ---- ---- ---- 24.40 +.60 23.80 1750 ---- ---- ---- ---- 27.70 +.60 27.10 1775 ---- ---- ---- ---- 31.40 +.70 30.70 1800 ---- ---- ---- ---- 35.50 +.80 34.70 1810 ---- ---- ---- ---- 37.30 +.90 36.40 1820 ---- ---- ---- ---- 39.10 +.90 38.20 1825 ---- ---- ---- ---- 40.00 +.90 39.10 1830 ---- ---- ---- ---- 41.00 +1.00 40.00 1840 ---- ---- ---- ---- 42.90 +1.00 41.90 1850 ---- ---- ---- ---- 44.90 +1.00 43.90 1860 ---- ---- ---- ---- 47.00 +1.00 46.00 1870 ---- ---- ---- ---- 49.20 +1.10 48.10 1880 ---- ---- ---- ---- 51.50 +1.10 50.40 1890 ---- ---- ---- ---- 53.90 +1.20 52.70 1900 ---- ---- ---- ---- 56.40 +1.30 55.10 1905 ---- ---- ---- ---- 57.70 +1.30 56.40 1910 ---- ---- ---- ---- 59.00 +1.30 57.70 1915 ---- ---- ---- ---- 60.40 +1.40 59.00 1920 ---- ---- ---- ---- 61.70 +1.30 60.40 1925 ---- ---- ---- ---- 63.20 +1.50 61.70 1930 ---- ---- ---- ---- 64.60 +1.50 63.10 1935 ---- ---- ---- ---- 66.10 +1.50 64.60 1940 ---- ---- ---- ---- 67.60 +1.50 66.10 1945 ---- ---- ---- ---- 69.10 +1.50 67.60 1950 ---- ---- ---- ---- 70.70 +1.60 69.10 1955 ---- ---- ---- ---- 72.30 +1.60 70.70 1960 ---- ---- ---- ---- 74.00 +1.70 72.30 1965 ---- ---- ---- ---- 75.60 +1.60 74.00 1970 ---- ---- ---- ---- 77.40 +1.70 75.70 1975 ---- ---- ---- ---- 79.10 +1.70 77.40 1980 ---- ---- ---- ---- 80.90 +1.70 79.20 1985 ---- ---- ---- ---- 82.70 +1.80 80.90 1990 ---- ---- ---- ---- 84.60 +1.80 82.80 1995 ---- ---- ---- ---- 86.50 +1.90 84.60 2000 ---- ---- ---- ---- 88.40 +1.80 86.60 2005 ---- ---- ---- ---- 90.40 +1.90 88.50 2010 ---- ---- ---- ---- 92.40 +1.90 90.50 2015 ---- ---- ---- ---- 94.50 +2.00 92.50 2020 ---- ---- ---- ---- 96.50 +2.00 94.50 2025 ---- ---- ---- ---- 98.70 +2.10 96.60 2030 ---- ---- ---- ---- 100.80 +2.10 98.70 2035 ---- ---- ---- ---- 103.00 +2.10 100.90 2040 ---- ---- ---- ---- 105.20 +2.10 103.10 2045 ---- ---- ---- ---- 107.50 +2.20 105.30 2050 ---- ---- ---- ---- 109.80 +2.30 107.50 2055 ---- ---- ---- ---- 112.10 +2.30 109.80 2060 ---- ---- ---- ---- 114.40 +2.20 112.20 2065 ---- ---- ---- ---- 116.80 +2.30 114.50 2070 ---- ---- ---- ---- 119.30 +2.40 116.90 2075 ---- ---- ---- ---- 121.70 +2.40 119.30 2080 ---- ---- ---- ---- 124.20 +2.40 121.80 2085 ---- ---- ---- ---- 126.80 +2.50 124.30 2090 ---- ---- ---- ---- 129.40 +2.50 126.90 2095 ---- ---- ---- ---- 132.00 +2.60 129.40 2100 ---- ---- ---- ---- 134.60 +2.50 132.10 2105 ---- ---- ---- ---- 137.30 +2.60 134.70 2110 ---- ---- ---- ---- 140.00 +2.60 137.40 2115 ---- ---- ---- ---- 142.80 +2.70 140.10 2120 ---- ---- ---- ---- 145.60 +2.70 142.90 2125 ---- ---- ---- ---- 148.40 +2.70 145.70 2130 ---- ---- ---- ---- 151.30 +2.80 148.50 2135 ---- ---- ---- ---- 154.20 +2.80 151.40 2140 ---- ---- ---- ---- 157.20 +2.90 154.30 2145 ---- ---- ---- ---- 160.20 +2.90 157.30 2150 ---- ---- ---- ---- 163.20 +2.90 160.30 2155 ---- ---- ---- ---- 166.20 +2.90 163.30 2160 ---- ---- ---- ---- 169.30 +3.00 166.30 2165 ---- ---- ---- ---- 172.40 +3.00 169.40 2170 ---- ---- ---- ---- 175.50 +3.00 172.50 2175 ---- ---- ---- ---- 178.70 +3.10 175.60 2180 ---- ---- ---- ---- 181.90 +3.10 178.80 2185 ---- ---- ---- ---- 185.10 +3.10 182.00 2190 ---- ---- ---- ---- 188.40 +3.20 185.20 2195 ---- ---- ---- ---- 191.70 +3.20 188.50 2200 ---- ---- ---- ---- 195.00 +3.30 191.70 2205 ---- ---- ---- ---- 198.30 +3.30 195.00 2210 ---- ---- ---- ---- 201.70 +3.30 198.40 2215 ---- ---- ---- ---- 205.00 +3.30 201.70 2220 ---- ---- ---- ---- 208.40 +3.30 205.10 2225 ---- ---- ---- ---- 211.90 +3.40 208.50 2230 ---- ---- ---- ---- 215.30 +3.40 211.90 2235 ---- ---- ---- ---- 218.80 +3.50 215.30 2240 ---- ---- ---- ---- 222.30 +3.50 218.80 2245 ---- ---- ---- ---- 225.80 +3.50 222.30 2250 ---- ---- ---- ---- 229.30 +3.50 225.80 2255 ---- ---- ---- ---- 232.90 +3.60 229.30 2260 ---- ---- ---- ---- 236.40 +3.60 232.80 2265 ---- ---- ---- ---- 240.00 +3.60 236.40 2270 ---- ---- ---- ---- 243.60 +3.70 239.90 2275 ---- ---- ---- ---- 247.20 +3.70 243.50 2280 ---- ---- ---- ---- 250.90 +3.80 247.10 2285 ---- ---- ---- ---- 254.50 +3.70 250.80 2290 ---- ---- ---- ---- 258.20 +3.80 254.40 2295 ---- ---- ---- ---- 261.90 +3.80 258.10 2300 ---- ---- ---- ---- 265.60 +3.80 261.80 2305 ---- ---- ---- ---- 269.40 +3.90 265.50 2310 ---- ---- ---- ---- 273.10 +3.90 269.20 2315 ---- ---- ---- ---- 276.90 +4.00 272.90 2320 ---- ---- ---- ---- 280.60 +3.90 276.70 2325 ---- ---- ---- ---- 284.40 +3.90 280.50 2330 ---- ---- ---- ---- 288.30 +4.10 284.20 2335 ---- ---- ---- ---- 292.10 +4.10 288.00 2340 ---- ---- ---- ---- 295.90 +4.00 291.90 2345 ---- ---- ---- ---- 299.80 +4.10 295.70 2350 ---- ---- ---- ---- 303.70 +4.20 299.50 2355 ---- ---- ---- ---- 307.60 +4.20 303.40 2360 ---- ---- ---- ---- 311.50 +4.20 307.30 2370 ---- ---- ---- ---- 319.30 +4.20 315.10 2380 ---- ---- ---- ---- 327.20 +4.20 323.00 2390 ---- ---- ---- ---- 335.20 +4.30 330.90 2400 ---- ---- ---- ---- 343.20 +4.40 338.80 2410 ---- ---- ---- ---- 351.30 +4.40 346.90 2420 ---- ---- ---- ---- 359.40 +4.40 355.00 2425 ---- ---- ---- ---- 363.50 +4.50 359.00 2430 ---- ---- ---- ---- 367.60 +4.50 363.10 2440 ---- ---- ---- ---- 375.80 +4.50 371.30 2450 ---- ---- ---- ---- 384.10 +4.60 379.50 2460 ---- ---- ---- ---- 392.40 +4.60 387.80 2475 ---- ---- ---- ---- 405.00 +4.70 400.30 2500 ---- ---- ---- ---- 426.20 +4.90 421.30 2525 ---- ---- ---- ---- 447.60 +4.90 442.70 2550 ---- ---- ---- ---- 469.30 +5.10 464.20 2575 ---- ---- ---- ---- 491.10 +5.10 486.00 2600 ---- ---- ---- ---- 513.20 +5.20 508.00 2625 ---- ---- ---- ---- 535.50 +5.30 530.20 2650 ---- ---- ---- ---- 558.00 +5.40 552.60 OG APR25 Gold Option PUT 1625 ---- ---- ---- ---- 15.30 +.40 14.90 1650 ---- ---- ---- ---- 17.60 +.40 17.20 1675 ---- ---- ---- ---- 20.10 +.40 19.70 1700 ---- ---- ---- ---- 23.00 +.60 22.40 1725 ---- ---- ---- ---- 26.10 +.60 25.50 1750 ---- ---- ---- ---- 29.60 +.70 28.90 1775 ---- ---- ---- ---- 33.50 +.80 32.70 1800 ---- ---- ---- ---- 37.70 +.80 36.90 1820 ---- ---- ---- ---- 41.40 +.90 40.50 1825 ---- ---- ---- ---- 42.40 +1.00 41.40 1830 ---- ---- ---- ---- 43.40 +1.00 42.40 1840 ---- ---- ---- ---- 45.40 +1.00 44.40 1850 ---- ---- ---- ---- 47.50 +1.10 46.40 1860 ---- ---- ---- ---- 49.60 +1.10 48.50 1870 ---- ---- ---- ---- 51.90 +1.20 50.70 1880 ---- ---- ---- ---- 54.30 +1.30 53.00 1890 ---- ---- ---- ---- 56.70 +1.30 55.40 1900 ---- ---- ---- ---- 59.20 +1.30 57.90 1910 ---- ---- ---- ---- 61.90 +1.40 60.50 1915 ---- ---- ---- ---- 63.30 +1.40 61.90 1920 ---- ---- ---- ---- 64.60 +1.40 63.20 1925 ---- ---- ---- ---- 66.10 +1.50 64.60 1930 ---- ---- ---- ---- 67.50 +1.50 66.00 1935 ---- ---- ---- ---- 69.00 +1.50 67.50 1940 ---- ---- ---- ---- 70.50 +1.50 69.00 1945 ---- ---- ---- ---- 72.10 +1.60 70.50 1950 ---- ---- ---- ---- 73.70 +1.60 72.10 1955 ---- ---- ---- ---- 75.30 +1.60 73.70 1960 ---- ---- ---- ---- 76.90 +1.60 75.30 1965 ---- ---- ---- ---- 78.60 +1.70 76.90 1970 ---- ---- ---- ---- 80.40 +1.80 78.60 1975 ---- ---- ---- ---- 82.10 +1.70 80.40 1980 ---- ---- ---- ---- 83.90 +1.80 82.10 1985 ---- ---- ---- ---- 85.80 +1.90 83.90 1990 ---- ---- ---- ---- 87.60 +1.80 85.80 1995 ---- ---- ---- ---- 89.60 +1.90 87.70 2000 ---- ---- ---- ---- 91.50 +1.90 89.60 2005 ---- ---- ---- ---- 93.50 +1.90 91.60 2010 ---- ---- ---- ---- 95.60 +2.00 93.60 2015 ---- ---- ---- ---- 97.60 +2.00 95.60 2020 ---- ---- ---- ---- 99.70 +2.00 97.70 2025 ---- ---- ---- ---- 101.90 +2.10 99.80 2030 ---- ---- ---- ---- 104.00 +2.10 101.90 2035 ---- ---- ---- ---- 106.20 +2.10 104.10 2040 ---- ---- ---- ---- 108.50 +2.20 106.30 2045 ---- ---- ---- ---- 110.70 +2.20 108.50 2050 ---- ---- ---- ---- 113.00 +2.20 110.80 2055 ---- ---- ---- ---- 115.40 +2.30 113.10 2060 ---- ---- ---- ---- 117.80 +2.40 115.40 2065 ---- ---- ---- ---- 120.20 +2.40 117.80 2070 ---- ---- ---- ---- 122.60 +2.40 120.20 2075 ---- ---- ---- ---- 125.10 +2.40 122.70 2080 ---- ---- ---- ---- 127.60 +2.50 125.10 2085 ---- ---- ---- ---- 130.10 +2.40 127.70 2090 ---- ---- ---- ---- 132.70 +2.50 130.20 2095 ---- ---- ---- ---- 135.30 +2.50 132.80 2100 ---- ---- ---- ---- 138.00 +2.60 135.40 2105 ---- ---- ---- ---- 140.70 +2.60 138.10 2110 ---- ---- ---- ---- 143.40 +2.60 140.80 2115 ---- ---- ---- ---- 146.20 +2.70 143.50 2120 ---- ---- ---- ---- 149.00 +2.70 146.30 2125 ---- ---- ---- ---- 151.80 +2.70 149.10 2130 ---- ---- ---- ---- 154.70 +2.80 151.90 2135 ---- ---- ---- ---- 157.60 +2.80 154.80 2140 ---- ---- ---- ---- 160.50 +2.80 157.70 2145 ---- ---- ---- ---- 163.50 +2.90 160.60 2150 ---- ---- ---- ---- 166.50 +2.90 163.60 2155 ---- ---- ---- ---- 169.60 +3.00 166.60 2160 ---- ---- ---- ---- 172.70 +3.00 169.70 2165 ---- ---- ---- ---- 175.80 +3.00 172.80 2170 ---- ---- ---- ---- 178.90 +3.00 175.90 2175 ---- ---- ---- ---- 182.10 +3.10 179.00 2180 ---- ---- ---- ---- 185.30 +3.10 182.20 2185 ---- ---- ---- ---- 188.50 +3.10 185.40 2190 ---- ---- ---- ---- 191.80 +3.20 188.60 2195 ---- ---- ---- ---- 195.00 +3.20 191.80 2200 ---- ---- ---- ---- 198.30 +3.20 195.10 2205 ---- ---- ---- ---- 201.70 +3.30 198.40 2210 ---- ---- ---- ---- 205.00 +3.30 201.70 2215 ---- ---- ---- ---- 208.40 +3.30 205.10 2220 ---- ---- ---- ---- 211.80 +3.40 208.40 2225 ---- ---- ---- ---- 215.20 +3.40 211.80 2230 ---- ---- ---- ---- 218.70 +3.50 215.20 2235 ---- ---- ---- ---- 222.10 +3.40 218.70 2240 ---- ---- ---- ---- 225.60 +3.50 222.10 2245 ---- ---- ---- ---- 229.10 +3.50 225.60 2250 ---- ---- ---- ---- 232.60 +3.50 229.10 2255 ---- ---- ---- ---- 236.20 +3.60 232.60 2260 ---- ---- ---- ---- 239.70 +3.60 236.10 2265 ---- ---- ---- ---- 243.30 +3.60 239.70 2270 ---- ---- ---- ---- 246.90 +3.70 243.20 2275 ---- ---- ---- ---- 250.50 +3.70 246.80 2280 ---- ---- ---- ---- 254.20 +3.80 250.40 2285 ---- ---- ---- ---- 257.80 +3.80 254.00 2290 ---- ---- ---- ---- 261.50 +3.80 257.70 2295 ---- ---- ---- ---- 265.20 +3.90 261.30 2300 ---- ---- ---- ---- 268.90 +3.90 265.00 2305 ---- ---- ---- ---- 272.60 +3.90 268.70 2310 ---- ---- ---- ---- 276.30 +3.90 272.40 2315 ---- ---- ---- ---- 280.10 +4.00 276.10 2320 ---- ---- ---- ---- 283.80 +3.90 279.90 2325 ---- ---- ---- ---- 287.60 +3.90 283.70 2330 ---- ---- ---- ---- 291.40 +4.00 287.40 2335 ---- ---- ---- ---- 295.20 +4.00 291.20 2340 ---- ---- ---- ---- 299.10 +4.10 295.00 2345 ---- ---- ---- ---- 302.90 +4.10 298.80 2350 ---- ---- ---- ---- 306.80 +4.10 302.70 2355 ---- ---- ---- ---- 310.70 +4.20 306.50 2360 ---- ---- ---- ---- 314.60 +4.20 310.40 2370 ---- ---- ---- ---- 322.40 +4.20 318.20 2380 ---- ---- ---- ---- 330.30 +4.30 326.00 2390 ---- ---- ---- ---- 338.20 +4.30 333.90 2400 ---- ---- ---- ---- 346.20 +4.30 341.90 2410 ---- ---- ---- ---- 354.30 +4.40 349.90 2420 ---- ---- ---- ---- 362.40 +4.50 357.90 2425 ---- ---- ---- ---- 366.40 +4.40 362.00 2430 ---- ---- ---- ---- 370.50 +4.50 366.00 2440 ---- ---- ---- ---- 378.70 +4.50 374.20 2450 ---- ---- ---- ---- 387.00 +4.60 382.40 2475 ---- ---- ---- ---- 407.80 +4.70 403.10 2500 ---- ---- ---- ---- 428.90 +4.90 424.00 2525 ---- ---- ---- ---- 450.20 +4.90 445.30 2550 ---- ---- ---- ---- 471.80 +5.00 466.80 2575 ---- ---- ---- ---- 493.60 +5.10 488.50 2600 ---- ---- ---- ---- 515.60 +5.20 510.40 2625 ---- ---- ---- ---- 537.80 +5.30 532.50 2650 ---- ---- ---- ---- 560.20 +5.40 554.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .60 .00 .60 1150 ---- ---- ---- ---- .80 .00 .80 1175 ---- ---- ---- ---- 1.00 .00 1.00 1200 ---- ---- ---- ---- 1.20 .00 1.20 1220 ---- ---- ---- ---- 1.40 .00 1.40 1225 ---- ---- ---- ---- 1.40 .00 1.40 1230 ---- ---- ---- ---- 1.50 .00 1.50 1240 ---- ---- ---- ---- 1.60 .00 1.60 1250 ---- ---- ---- ---- 1.70 .00 1.70 1260 ---- ---- ---- ---- 1.90 +.10 1.80 1270 ---- ---- ---- ---- 2.00 .00 2.00 1275 ---- ---- ---- ---- 2.10 +.10 2.00 1280 ---- ---- ---- ---- 2.20 +.10 2.10 1290 ---- ---- ---- ---- 2.30 .00 2.30 1300 ---- ---- ---- ---- 2.50 .00 2.50 1310 ---- ---- ---- ---- 2.70 +.10 2.60 1315 ---- ---- ---- ---- 2.80 +.10 2.70 1320 ---- ---- ---- ---- 2.90 +.10 2.80 1325 ---- ---- ---- ---- 3.00 +.10 2.90 1330 ---- ---- ---- ---- 3.10 +.10 3.00 1335 ---- ---- ---- ---- 3.20 +.10 3.10 1340 ---- ---- ---- ---- 3.30 +.10 3.20 1345 ---- ---- ---- ---- 3.40 .00 3.40 1350 ---- ---- ---- ---- 3.50 .00 3.50 1355 ---- ---- ---- ---- 3.70 +.10 3.60 1360 ---- ---- ---- ---- 3.80 +.10 3.70 1365 ---- ---- ---- ---- 3.90 +.10 3.80 1370 ---- ---- ---- ---- 4.10 +.10 4.00 1375 ---- ---- ---- ---- 4.20 +.10 4.10 1380 ---- ---- ---- ---- 4.30 +.10 4.20 1385 ---- ---- ---- ---- 4.50 +.10 4.40 1390 ---- ---- ---- ---- 4.60 +.10 4.50 1395 ---- ---- ---- ---- 4.80 +.10 4.70 1400 ---- ---- ---- ---- 4.90 +.10 4.80 1405 ---- ---- ---- ---- 5.10 +.10 5.00 1410 ---- ---- ---- ---- 5.30 +.10 5.20 1415 ---- ---- ---- ---- 5.40 +.10 5.30 1420 ---- ---- ---- ---- 5.60 +.10 5.50 1425 ---- ---- ---- ---- 5.80 +.10 5.70 1430 ---- ---- ---- ---- 6.00 +.20 5.80 1435 ---- ---- ---- ---- 6.20 +.20 6.00 1440 ---- ---- ---- ---- 6.40 +.20 6.20 1445 ---- ---- ---- ---- 6.60 +.20 6.40 1450 ---- ---- ---- ---- 6.80 +.20 6.60 1455 ---- ---- ---- ---- 7.00 +.20 6.80 1460 ---- ---- ---- ---- 7.20 +.20 7.00 1465 ---- ---- ---- ---- 7.40 +.20 7.20 1470 ---- ---- ---- ---- 7.60 +.10 7.50 1475 ---- ---- ---- ---- 7.90 +.20 7.70 1480 ---- ---- ---- ---- 8.10 +.20 7.90 1485 ---- ---- ---- ---- 8.30 +.10 8.20 1490 ---- ---- ---- ---- 8.60 +.20 8.40 1495 ---- ---- ---- ---- 8.80 +.10 8.70 1500 ---- ---- ---- ---- 9.10 +.20 8.90 1505 ---- ---- ---- ---- 9.40 +.20 9.20 1510 ---- ---- ---- ---- 9.70 +.20 9.50 1515 ---- ---- ---- ---- 9.90 +.20 9.70 1520 ---- ---- ---- ---- 10.20 +.20 10.00 1525 ---- ---- ---- ---- 10.50 +.20 10.30 1530 ---- ---- ---- ---- 10.80 +.20 10.60 1535 ---- ---- ---- ---- 11.10 +.20 10.90 1540 ---- ---- ---- ---- 11.50 +.30 11.20 1545 ---- ---- ---- ---- 11.80 +.30 11.50 1550 ---- ---- ---- ---- 12.10 +.20 11.90 1555 ---- ---- ---- ---- 12.50 +.30 12.20 1560 ---- ---- ---- ---- 12.80 +.30 12.50 1565 ---- ---- ---- ---- 13.20 +.30 12.90 1570 ---- ---- ---- ---- 13.50 +.30 13.20 1575 ---- ---- ---- ---- 13.90 +.30 13.60 1580 ---- ---- ---- ---- 14.30 +.30 14.00 1585 ---- ---- ---- ---- 14.70 +.40 14.30 1590 ---- ---- ---- ---- 15.10 +.40 14.70 1595 ---- ---- ---- ---- 15.50 +.40 15.10 1600 ---- ---- ---- ---- 15.90 +.40 15.50 1605 ---- ---- ---- ---- 16.30 +.30 16.00 1610 ---- ---- ---- ---- 16.70 +.30 16.40 1615 ---- ---- ---- ---- 17.20 +.40 16.80 1620 ---- ---- ---- ---- 17.60 +.40 17.20 1625 ---- ---- ---- ---- 18.10 +.40 17.70 1630 ---- ---- ---- ---- 18.60 +.40 18.20 1635 ---- ---- ---- ---- 19.00 +.40 18.60 1640 ---- ---- ---- ---- 19.50 +.40 19.10 1645 ---- ---- ---- ---- 20.00 +.40 19.60 1650 ---- ---- ---- ---- 20.60 +.50 20.10 1655 ---- ---- ---- ---- 21.10 +.50 20.60 1660 ---- ---- ---- ---- 21.60 +.50 21.10 1665 ---- ---- ---- ---- 22.20 +.50 21.70 1670 ---- ---- ---- ---- 22.70 +.50 22.20 1675 ---- ---- ---- ---- 23.30 +.50 22.80 1680 ---- ---- ---- ---- 23.90 +.60 23.30 1685 ---- ---- ---- ---- 24.40 +.50 23.90 1690 ---- ---- ---- ---- 25.00 +.50 24.50 1695 ---- ---- ---- ---- 25.70 +.60 25.10 1700 ---- ---- ---- ---- 26.30 +.60 25.70 1705 ---- ---- ---- ---- 26.90 +.60 26.30 1710 ---- ---- ---- ---- 27.60 +.60 27.00 1715 ---- ---- ---- ---- 28.20 +.60 27.60 1720 ---- ---- ---- ---- 28.90 +.60 28.30 1725 ---- ---- ---- ---- 29.60 +.60 29.00 1730 ---- ---- ---- ---- 30.30 +.70 29.60 1735 ---- ---- ---- ---- 31.00 +.70 30.30 1740 ---- ---- ---- ---- 31.70 +.70 31.00 1745 ---- ---- ---- ---- 32.50 +.70 31.80 1750 ---- ---- ---- ---- 33.20 +.70 32.50 1755 ---- ---- ---- ---- 34.00 +.70 33.30 1760 ---- ---- ---- ---- 34.80 +.80 34.00 1765 ---- ---- ---- ---- 35.60 +.80 34.80 1770 ---- ---- ---- ---- 36.40 +.80 35.60 1775 ---- ---- ---- ---- 37.20 +.80 36.40 1780 ---- ---- ---- ---- 38.10 +.90 37.20 1785 ---- ---- ---- ---- 38.90 +.80 38.10 1790 ---- ---- ---- ---- 39.80 +.90 38.90 1795 ---- ---- ---- ---- 40.70 +.90 39.80 1800 ---- ---- ---- ---- 41.60 +.90 40.70 1805 ---- ---- ---- ---- 42.50 +.90 41.60 1810 ---- ---- ---- ---- 43.40 +.90 42.50 1815 ---- ---- ---- ---- 44.40 +1.00 43.40 1820 ---- ---- ---- ---- 45.30 +1.00 44.30 1825 ---- ---- ---- ---- 46.30 +1.00 45.30 1830 ---- ---- ---- ---- 47.30 +1.00 46.30 1835 ---- ---- ---- ---- 48.30 +1.00 47.30 1840 ---- ---- ---- ---- 49.30 +1.00 48.30 1845 ---- ---- ---- ---- 50.40 +1.10 49.30 1850 ---- ---- ---- ---- 51.50 +1.10 50.40 700 1855 ---- ---- ---- ---- 52.50 +1.10 51.40 1860 ---- ---- ---- ---- 53.60 +1.10 52.50 1865 ---- ---- ---- ---- 54.80 +1.20 53.60 1870 ---- ---- ---- ---- 55.90 +1.20 54.70 1875 ---- ---- ---- ---- 57.10 +1.20 55.90 1880 ---- ---- ---- ---- 58.30 +1.30 57.00 1885 ---- ---- ---- ---- 59.50 +1.30 58.20 1890 ---- ---- ---- ---- 60.70 +1.30 59.40 1895 ---- ---- ---- ---- 62.00 +1.30 60.70 1900 ---- ---- ---- ---- 63.30 +1.40 61.90 1905 ---- ---- ---- ---- 64.60 +1.40 63.20 1910 ---- ---- ---- ---- 65.90 +1.40 64.50 1915 ---- ---- ---- ---- 67.30 +1.40 65.90 1920 ---- ---- ---- ---- 68.70 +1.50 67.20 1925 ---- ---- ---- ---- 70.10 +1.50 68.60 1930 ---- ---- ---- ---- 71.60 +1.50 70.10 1935 ---- ---- ---- ---- 73.10 +1.60 71.50 1940 ---- ---- ---- ---- 74.60 +1.60 73.00 1945 ---- ---- ---- ---- 76.20 +1.60 74.60 1950 ---- ---- ---- ---- 77.80 +1.70 76.10 1955 ---- ---- ---- ---- 79.40 +1.70 77.70 1960 ---- ---- ---- ---- 81.00 +1.60 79.40 1965 ---- ---- ---- ---- 82.70 +1.70 81.00 1970 ---- ---- ---- ---- 84.50 +1.80 82.70 1975 ---- ---- ---- ---- 86.20 +1.70 84.50 1980 ---- ---- ---- ---- 88.00 +1.80 86.20 1985 ---- ---- ---- ---- 89.80 +1.80 88.00 1990 ---- ---- ---- ---- 91.70 +1.80 89.90 1995 ---- ---- ---- ---- 93.60 +1.90 91.70 2000 ---- ---- ---- ---- 95.60 +2.00 93.60 2005 ---- ---- ---- ---- 97.50 +1.90 95.60 2010 ---- ---- ---- ---- 99.60 +2.00 97.60 2015 ---- ---- ---- ---- 101.60 +2.00 99.60 2020 ---- ---- ---- ---- 103.70 +2.10 101.60 2025 ---- ---- ---- ---- 105.80 +2.10 103.70 2030 ---- ---- ---- ---- 107.90 +2.10 105.80 2035 ---- ---- ---- ---- 110.10 +2.10 108.00 2040 ---- ---- ---- ---- 112.30 +2.10 110.20 2045 ---- ---- ---- ---- 114.60 +2.20 112.40 2050 ---- ---- ---- ---- 116.90 +2.30 114.60 2055 ---- ---- ---- ---- 119.20 +2.30 116.90 2060 ---- ---- ---- ---- 121.50 +2.30 119.20 2065 ---- ---- ---- ---- 123.90 +2.30 121.60 2070 ---- ---- ---- ---- 126.30 +2.30 124.00 2075 ---- ---- ---- ---- 128.80 +2.40 126.40 2080 ---- ---- ---- ---- 131.30 +2.40 128.90 2085 ---- ---- ---- ---- 133.80 +2.50 131.30 2090 ---- ---- ---- ---- 136.40 +2.50 133.90 2095 ---- ---- ---- ---- 139.00 +2.60 136.40 2100 ---- ---- ---- ---- 141.60 +2.60 139.00 2105 ---- ---- ---- ---- 144.20 +2.50 141.70 2110 ---- ---- ---- ---- 146.90 +2.60 144.30 2115 ---- ---- ---- ---- 149.70 +2.70 147.00 2120 ---- ---- ---- ---- 152.40 +2.60 149.80 2125 ---- ---- ---- ---- 155.20 +2.70 152.50 2130 ---- ---- ---- ---- 158.10 +2.80 155.30 2135 ---- ---- ---- ---- 161.00 +2.80 158.20 2140 ---- ---- ---- ---- 163.90 +2.90 161.00 2145 ---- ---- ---- ---- 166.80 +2.90 163.90 2150 ---- ---- ---- ---- 169.80 +2.90 166.90 2155 ---- ---- ---- ---- 172.80 +2.90 169.90 2160 ---- ---- ---- ---- 175.80 +2.90 172.90 2165 ---- ---- ---- ---- 178.90 +3.00 175.90 2170 ---- ---- ---- ---- 182.00 +3.00 179.00 2175 ---- ---- ---- ---- 185.10 +3.00 182.10 2180 ---- ---- ---- ---- 188.30 +3.10 185.20 2185 ---- ---- ---- ---- 191.50 +3.10 188.40 2190 ---- ---- ---- ---- 194.70 +3.20 191.50 2195 ---- ---- ---- ---- 197.90 +3.10 194.80 2200 ---- ---- ---- ---- 201.20 +3.20 198.00 2205 ---- ---- ---- ---- 204.50 +3.20 201.30 2210 ---- ---- ---- ---- 207.80 +3.20 204.60 2215 ---- ---- ---- ---- 211.20 +3.30 207.90 2220 ---- ---- ---- ---- 214.60 +3.40 211.20 2225 ---- ---- ---- ---- 218.00 +3.40 214.60 2230 ---- ---- ---- ---- 221.40 +3.40 218.00 2235 ---- ---- ---- ---- 224.90 +3.50 221.40 2240 ---- ---- ---- ---- 228.30 +3.40 224.90 2245 ---- ---- ---- ---- 231.80 +3.40 228.40 2250 ---- ---- ---- ---- 235.40 +3.50 231.90 2255 ---- ---- ---- ---- 238.90 +3.50 235.40 2260 ---- ---- ---- ---- 242.50 +3.60 238.90 2265 ---- ---- ---- ---- 246.00 +3.50 242.50 2270 ---- ---- ---- ---- 249.70 +3.70 246.00 2275 ---- ---- ---- ---- 253.30 +3.70 249.60 2280 ---- ---- ---- ---- 256.90 +3.60 253.30 2285 ---- ---- ---- ---- 260.60 +3.70 256.90 2290 ---- ---- ---- ---- 264.30 +3.70 260.60 2295 ---- ---- ---- ---- 268.00 +3.80 264.20 2300 ---- ---- ---- ---- 271.70 +3.80 267.90 2305 ---- ---- ---- ---- 275.40 +3.80 271.60 2310 ---- ---- ---- ---- 279.20 +3.80 275.40 2315 ---- ---- ---- ---- 283.00 +3.90 279.10 2320 ---- ---- ---- ---- 286.80 +3.90 282.90 2325 ---- ---- ---- ---- 290.60 +3.90 286.70 2330 ---- ---- ---- ---- 294.40 +3.90 290.50 2335 ---- ---- ---- ---- 298.20 +3.90 294.30 2340 ---- ---- ---- ---- 302.10 +4.00 298.10 2345 ---- ---- ---- ---- 305.90 +4.00 301.90 2350 ---- ---- ---- ---- 309.80 +4.00 305.80 2355 ---- ---- ---- ---- 313.70 +4.00 309.70 2360 ---- ---- ---- ---- 317.60 +4.10 313.50 2365 ---- ---- ---- ---- 321.50 +4.10 317.40 2370 ---- ---- ---- ---- 325.50 +4.10 321.40 2375 ---- ---- ---- ---- 329.40 +4.10 325.30 2380 ---- ---- ---- ---- 333.40 +4.20 329.20 2385 ---- ---- ---- ---- 337.40 +4.20 333.20 2390 ---- ---- ---- ---- 341.40 +4.30 337.10 2395 ---- ---- ---- ---- 345.40 +4.30 341.10 2400 ---- ---- ---- ---- 349.40 +4.30 345.10 2405 ---- ---- ---- ---- 353.40 +4.30 349.10 2410 ---- ---- ---- ---- 357.40 +4.30 353.10 2415 ---- ---- ---- ---- 361.50 +4.30 357.20 2420 ---- ---- ---- ---- 365.50 +4.30 361.20 2425 ---- ---- ---- ---- 369.60 +4.40 365.20 2430 ---- ---- ---- ---- 373.70 +4.40 369.30 2435 ---- ---- ---- ---- 377.80 +4.40 373.40 2440 ---- ---- ---- ---- 381.90 +4.40 377.50 2450 ---- ---- ---- ---- 390.20 +4.50 385.70 2460 ---- ---- ---- ---- 398.50 +4.60 393.90 2470 ---- ---- ---- ---- 406.80 +4.60 402.20 2475 ---- ---- ---- ---- 411.00 +4.60 406.40 2480 ---- ---- ---- ---- 415.20 +4.60 410.60 2490 ---- ---- ---- ---- 423.60 +4.70 418.90 2500 ---- ---- ---- ---- 432.00 +4.60 427.40 2510 ---- ---- ---- ---- 440.50 +4.70 435.80 2520 ---- ---- ---- ---- 449.10 +4.80 444.30 2525 ---- ---- ---- ---- 453.30 +4.70 448.60 2530 ---- ---- ---- ---- 457.60 +4.80 452.80 2550 ---- ---- ---- ---- 474.90 +4.90 470.00 2575 ---- ---- ---- ---- 496.60 +5.00 491.60 2600 ---- ---- ---- ---- 518.50 +5.00 513.50 2625 ---- ---- ---- ---- 540.60 +5.10 535.50 2650 ---- ---- ---- ---- 562.90 +5.20 557.70 2675 ---- ---- ---- ---- 585.40 +5.30 580.10 2700 ---- ---- ---- ---- 608.00 +5.40 602.60 2725 ---- ---- ---- ---- 630.70 +5.40 625.30 2750 ---- ---- ---- ---- 653.60 +5.50 648.10 2775 ---- ---- ---- ---- 676.60 +5.50 671.10 2800 ---- ---- ---- ---- 699.70 +5.50 694.20 2825 ---- ---- ---- ---- 723.00 +5.70 717.30 2850 ---- ---- ---- ---- 746.30 +5.70 740.60 2875 ---- ---- ---- ---- 769.80 +5.80 764.00 2900 ---- ---- ---- ---- 793.30 +5.80 787.50 2925 ---- ---- ---- ---- 816.90 +5.80 811.10 2950 ---- ---- ---- ---- 840.70 +5.90 834.80 2975 ---- ---- ---- ---- 864.50 +6.00 858.50 3000 ---- ---- ---- ---- 888.30 +5.90 882.40 3100 ---- ---- ---- ---- 984.50 +6.10 978.40 3200 ---- ---- ---- ---- 1081.70 +6.30 1075.40 3300 ---- ---- ---- ---- 1179.50 +6.30 1173.20 3400 ---- ---- ---- ---- 1278.00 +6.40 1271.60 3500 ---- ---- ---- ---- 1377.00 +6.50 1370.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 .00 1.10 1100 ---- ---- ---- ---- 1.30 .00 1.30 1125 ---- ---- ---- ---- 1.60 +.10 1.50 1150 ---- ---- ---- ---- 1.90 +.10 1.80 1175 ---- ---- ---- ---- 2.20 .00 2.20 1200 ---- ---- ---- ---- 2.60 .00 2.60 1225 ---- ---- ---- ---- 3.10 +.10 3.00 1250 ---- ---- ---- ---- 3.60 +.10 3.50 1270 ---- ---- ---- ---- 4.10 +.10 4.00 1275 ---- ---- ---- ---- 4.20 +.10 4.10 1280 ---- ---- ---- ---- 4.30 +.10 4.20 1290 ---- ---- ---- ---- 4.60 +.10 4.50 1300 ---- ---- ---- ---- 4.90 +.10 4.80 1310 ---- ---- ---- ---- 5.20 +.10 5.10 1320 ---- ---- ---- ---- 5.50 +.10 5.40 1325 ---- ---- ---- ---- 5.60 +.10 5.50 1330 ---- ---- ---- ---- 5.80 +.10 5.70 1340 ---- ---- ---- ---- 6.10 +.10 6.00 1350 ---- ---- ---- ---- 6.50 +.10 6.40 1360 ---- ---- ---- ---- 6.90 +.20 6.70 1370 ---- ---- ---- ---- 7.30 +.20 7.10 1375 ---- ---- ---- ---- 7.50 +.20 7.30 1380 ---- ---- ---- ---- 7.70 +.20 7.50 1385 ---- ---- ---- ---- 7.90 +.20 7.70 1390 ---- ---- ---- ---- 8.10 +.20 7.90 1395 ---- ---- ---- ---- 8.30 +.10 8.20 1400 ---- ---- ---- ---- 8.50 +.10 8.40 1405 ---- ---- ---- ---- 8.80 +.20 8.60 1410 ---- ---- ---- ---- 9.00 +.20 8.80 1415 ---- ---- ---- ---- 9.20 +.10 9.10 1420 ---- ---- ---- ---- 9.50 +.20 9.30 1425 ---- ---- ---- ---- 9.70 +.10 9.60 1430 ---- ---- ---- ---- 10.00 +.20 9.80 1435 ---- ---- ---- ---- 10.30 +.20 10.10 1440 ---- ---- ---- ---- 10.50 +.20 10.30 1445 ---- ---- ---- ---- 10.80 +.20 10.60 1450 ---- ---- ---- ---- 11.10 +.20 10.90 1455 ---- ---- ---- ---- 11.40 +.20 11.20 1460 ---- ---- ---- ---- 11.70 +.30 11.40 1465 ---- ---- ---- ---- 12.00 +.30 11.70 1470 ---- ---- ---- ---- 12.30 +.30 12.00 1475 ---- ---- ---- ---- 12.60 +.30 12.30 1480 ---- ---- ---- ---- 12.90 +.30 12.60 1485 ---- ---- ---- ---- 13.20 +.20 13.00 1490 ---- ---- ---- ---- 13.50 +.20 13.30 1495 ---- ---- ---- ---- 13.90 +.30 13.60 1500 ---- ---- ---- ---- 14.20 +.30 13.90 1505 ---- ---- ---- ---- 14.60 +.30 14.30 1510 ---- ---- ---- ---- 14.90 +.30 14.60 1515 ---- ---- ---- ---- 15.30 +.30 15.00 1520 ---- ---- ---- ---- 15.70 +.30 15.40 1525 ---- ---- ---- ---- 16.00 +.30 15.70 1530 ---- ---- ---- ---- 16.40 +.30 16.10 1535 ---- ---- ---- ---- 16.80 +.30 16.50 1540 ---- ---- ---- ---- 17.20 +.30 16.90 1545 ---- ---- ---- ---- 17.60 +.30 17.30 1550 ---- ---- ---- ---- 18.00 +.30 17.70 1555 ---- ---- ---- ---- 18.50 +.40 18.10 1560 ---- ---- ---- ---- 18.90 +.40 18.50 1565 ---- ---- ---- ---- 19.30 +.40 18.90 1570 ---- ---- ---- ---- 19.80 +.40 19.40 1575 ---- ---- ---- ---- 20.20 +.40 19.80 1580 ---- ---- ---- ---- 20.70 +.40 20.30 1585 ---- ---- ---- ---- 21.20 +.50 20.70 1590 ---- ---- ---- ---- 21.60 +.40 21.20 1595 ---- ---- ---- ---- 22.10 +.40 21.70 1600 ---- ---- ---- ---- 22.60 +.40 22.20 1605 ---- ---- ---- ---- 23.10 +.40 22.70 1610 ---- ---- ---- ---- 23.60 +.40 23.20 1615 ---- ---- ---- ---- 24.20 +.50 23.70 1620 ---- ---- ---- ---- 24.70 +.50 24.20 1625 ---- ---- ---- ---- 25.20 +.40 24.80 1630 ---- ---- ---- ---- 25.80 +.50 25.30 1635 ---- ---- ---- ---- 26.40 +.60 25.80 1640 ---- ---- ---- ---- 26.90 +.50 26.40 1645 ---- ---- ---- ---- 27.50 +.50 27.00 1650 ---- ---- ---- ---- 28.10 +.50 27.60 1655 ---- ---- ---- ---- 28.70 +.60 28.10 1660 ---- ---- ---- ---- 29.30 +.60 28.70 1665 ---- ---- ---- ---- 29.90 +.50 29.40 1670 ---- ---- ---- ---- 30.60 +.60 30.00 1675 ---- ---- ---- ---- 31.20 +.60 30.60 1680 ---- ---- ---- ---- 31.90 +.70 31.20 1685 ---- ---- ---- ---- 32.50 +.60 31.90 1690 ---- ---- ---- ---- 33.20 +.60 32.60 1695 ---- ---- ---- ---- 33.90 +.70 33.20 1700 ---- ---- ---- ---- 34.60 +.70 33.90 1705 ---- ---- ---- ---- 35.30 +.70 34.60 1710 ---- ---- ---- ---- 36.00 +.70 35.30 1715 ---- ---- ---- ---- 36.70 +.70 36.00 1720 ---- ---- ---- ---- 37.50 +.70 36.80 1725 ---- ---- ---- ---- 38.20 +.70 37.50 1730 ---- ---- ---- ---- 39.00 +.70 38.30 1735 ---- ---- ---- ---- 39.80 +.80 39.00 1740 ---- ---- ---- ---- 40.60 +.80 39.80 1745 ---- ---- ---- ---- 41.40 +.80 40.60 1750 ---- ---- ---- ---- 42.20 +.80 41.40 1755 ---- ---- ---- ---- 43.00 +.80 42.20 1760 ---- ---- ---- ---- 43.90 +.90 43.00 1765 ---- ---- ---- ---- 44.70 +.90 43.80 1770 ---- ---- ---- ---- 45.60 +.90 44.70 1775 ---- ---- ---- ---- 46.50 +.90 45.60 1780 ---- ---- ---- ---- 47.40 +1.00 46.40 1785 ---- ---- ---- ---- 48.30 +1.00 47.30 1790 ---- ---- ---- ---- 49.20 +1.00 48.20 1795 ---- ---- ---- ---- 50.10 +1.00 49.10 1800 ---- ---- ---- ---- 51.00 +.90 50.10 1805 ---- ---- ---- ---- 52.00 +1.00 51.00 1810 ---- ---- ---- ---- 53.00 +1.00 52.00 1815 ---- ---- ---- ---- 54.00 +1.10 52.90 1820 ---- ---- ---- ---- 55.00 +1.10 53.90 1825 ---- ---- ---- ---- 56.00 +1.10 54.90 1830 ---- ---- ---- ---- 57.00 +1.10 55.90 1835 ---- ---- ---- ---- 58.10 +1.20 56.90 1840 ---- ---- ---- ---- 59.10 +1.10 58.00 1845 ---- ---- ---- ---- 60.20 +1.20 59.00 1850 ---- ---- ---- ---- 61.30 +1.20 60.10 1855 ---- ---- ---- ---- 62.40 +1.20 61.20 1860 ---- ---- ---- ---- 63.50 +1.20 62.30 1865 ---- ---- ---- ---- 64.60 +1.20 63.40 1870 ---- ---- ---- ---- 65.80 +1.30 64.50 1875 ---- ---- ---- ---- 66.90 +1.20 65.70 1880 ---- ---- ---- ---- 68.10 +1.30 66.80 1885 ---- ---- ---- ---- 69.30 +1.30 68.00 1890 ---- ---- ---- ---- 70.60 +1.40 69.20 1895 ---- ---- ---- ---- 71.80 +1.40 70.40 1900 ---- ---- ---- ---- 73.10 +1.40 71.70 1905 ---- ---- ---- ---- 74.30 +1.40 72.90 1910 ---- ---- ---- ---- 75.60 +1.40 74.20 1915 ---- ---- ---- ---- 77.00 +1.50 75.50 1920 ---- ---- ---- ---- 78.30 +1.50 76.80 1925 ---- ---- ---- ---- 79.70 +1.50 78.20 1930 ---- ---- ---- ---- 81.10 +1.50 79.60 1935 ---- ---- ---- ---- 82.50 +1.50 81.00 1940 ---- ---- ---- ---- 84.00 +1.60 82.40 1945 ---- ---- ---- ---- 85.50 +1.60 83.90 1950 ---- ---- ---- ---- 87.00 +1.60 85.40 1955 ---- ---- ---- ---- 88.50 +1.60 86.90 1960 ---- ---- ---- ---- 90.10 +1.70 88.40 1965 ---- ---- ---- ---- 91.70 +1.70 90.00 1970 ---- ---- ---- ---- 93.40 +1.80 91.60 1975 ---- ---- ---- ---- 95.00 +1.70 93.30 1980 ---- ---- ---- ---- 96.70 +1.80 94.90 1985 ---- ---- ---- ---- 98.50 +1.80 96.70 1990 ---- ---- ---- ---- 100.20 +1.80 98.40 1995 ---- ---- ---- ---- 102.00 +1.80 100.20 2000 ---- ---- ---- ---- 103.90 +1.90 102.00 2005 ---- ---- ---- ---- 105.80 +2.00 103.80 2010 ---- ---- ---- ---- 107.70 +2.00 105.70 2015 ---- ---- ---- ---- 109.60 +2.00 107.60 2020 ---- ---- ---- ---- 111.60 +2.00 109.60 2025 ---- ---- ---- ---- 113.60 +2.00 111.60 2030 ---- ---- ---- ---- 115.60 +2.00 113.60 2035 ---- ---- ---- ---- 117.70 +2.10 115.60 2040 ---- ---- ---- ---- 119.80 +2.10 117.70 2045 ---- ---- ---- ---- 122.00 +2.20 119.80 2050 ---- ---- ---- ---- 124.20 +2.20 122.00 2055 ---- ---- ---- ---- 126.40 +2.20 124.20 2060 ---- ---- ---- ---- 128.60 +2.20 126.40 2065 ---- ---- ---- ---- 130.90 +2.30 128.60 2070 ---- ---- ---- ---- 133.20 +2.30 130.90 2075 ---- ---- ---- ---- 135.50 +2.30 133.20 2080 ---- ---- ---- ---- 137.90 +2.40 135.50 2085 ---- ---- ---- ---- 140.30 +2.40 137.90 2090 ---- ---- ---- ---- 142.70 +2.40 140.30 2095 ---- ---- ---- ---- 145.20 +2.50 142.70 2100 ---- ---- ---- ---- 147.70 +2.50 145.20 2105 ---- ---- ---- ---- 150.20 +2.50 147.70 2110 ---- ---- ---- ---- 152.80 +2.60 150.20 2115 ---- ---- ---- ---- 155.40 +2.60 152.80 2120 ---- ---- ---- ---- 158.00 +2.60 155.40 2125 ---- ---- ---- ---- 160.60 +2.60 158.00 2130 ---- ---- ---- ---- 163.30 +2.60 160.70 2135 ---- ---- ---- ---- 166.10 +2.70 163.40 2140 ---- ---- ---- ---- 168.80 +2.70 166.10 2145 ---- ---- ---- ---- 171.60 +2.70 168.90 2150 ---- ---- ---- ---- 174.40 +2.70 171.70 2155 ---- ---- ---- ---- 177.30 +2.80 174.50 2160 ---- ---- ---- ---- 180.20 +2.80 177.40 2165 ---- ---- ---- ---- 183.10 +2.80 180.30 2170 ---- ---- ---- ---- 186.10 +2.90 183.20 2175 ---- ---- ---- ---- 189.10 +2.90 186.20 2180 ---- ---- ---- ---- 192.10 +3.00 189.10 2185 ---- ---- ---- ---- 195.10 +2.90 192.20 2190 ---- ---- ---- ---- 198.20 +3.00 195.20 2195 ---- ---- ---- ---- 201.30 +3.00 198.30 2200 ---- ---- ---- ---- 204.50 +3.10 201.40 2205 ---- ---- ---- ---- 207.70 +3.10 204.60 2210 ---- ---- ---- ---- 210.90 +3.20 207.70 2215 ---- ---- ---- ---- 214.10 +3.20 210.90 2220 ---- ---- ---- ---- 217.30 +3.20 214.10 2225 ---- ---- ---- ---- 220.60 +3.20 217.40 2230 ---- ---- ---- ---- 223.90 +3.20 220.70 2235 ---- ---- ---- ---- 227.20 +3.20 224.00 2240 ---- ---- ---- ---- 230.60 +3.30 227.30 2245 ---- ---- ---- ---- 234.00 +3.40 230.60 2250 ---- ---- ---- ---- 237.40 +3.40 234.00 2255 ---- ---- ---- ---- 240.80 +3.40 237.40 2260 ---- ---- ---- ---- 244.20 +3.40 240.80 2265 ---- ---- ---- ---- 247.70 +3.40 244.30 2270 ---- ---- ---- ---- 251.20 +3.50 247.70 2275 ---- ---- ---- ---- 254.70 +3.50 251.20 2280 ---- ---- ---- ---- 258.20 +3.50 254.70 2285 ---- ---- ---- ---- 261.80 +3.50 258.30 2290 ---- ---- ---- ---- 265.40 +3.60 261.80 2295 ---- ---- ---- ---- 268.90 +3.50 265.40 2300 ---- ---- ---- ---- 272.60 +3.70 268.90 2305 ---- ---- ---- ---- 276.20 +3.60 272.60 2310 ---- ---- ---- ---- 279.80 +3.60 276.20 2315 ---- ---- ---- ---- 283.50 +3.70 279.80 2320 ---- ---- ---- ---- 287.20 +3.70 283.50 2325 ---- ---- ---- ---- 290.90 +3.80 287.10 2330 ---- ---- ---- ---- 294.60 +3.80 290.80 2335 ---- ---- ---- ---- 298.30 +3.80 294.50 2340 ---- ---- ---- ---- 302.10 +3.80 298.30 2345 ---- ---- ---- ---- 305.80 +3.80 302.00 2350 ---- ---- ---- ---- 309.60 +3.90 305.70 2355 ---- ---- ---- ---- 313.40 +3.90 309.50 2360 ---- ---- ---- ---- 317.20 +3.90 313.30 2365 ---- ---- ---- ---- 321.00 +3.90 317.10 2370 ---- ---- ---- ---- 324.80 +3.90 320.90 2375 ---- ---- ---- ---- 328.70 +4.00 324.70 2380 ---- ---- ---- ---- 332.50 +4.00 328.50 2385 ---- ---- ---- ---- 336.40 +4.00 332.40 2390 ---- ---- ---- ---- 340.30 +4.00 336.30 2395 ---- ---- ---- ---- 344.20 +4.10 340.10 2400 ---- ---- ---- ---- 348.10 +4.10 344.00 2405 ---- ---- ---- ---- 352.00 +4.10 347.90 2410 ---- ---- ---- ---- 355.90 +4.10 351.80 2415 ---- ---- ---- ---- 359.90 +4.20 355.70 2420 ---- ---- ---- ---- 363.80 +4.10 359.70 2425 ---- ---- ---- ---- 367.80 +4.20 363.60 2430 ---- ---- ---- ---- 371.80 +4.20 367.60 2435 ---- ---- ---- ---- 375.80 +4.20 371.60 2440 ---- ---- ---- ---- 379.80 +4.30 375.50 2445 ---- ---- ---- ---- 383.80 +4.30 379.50 2450 ---- ---- ---- ---- 387.80 +4.30 383.50 2455 ---- ---- ---- ---- 391.90 +4.30 387.60 2460 ---- ---- ---- ---- 395.90 +4.30 391.60 2470 ---- ---- ---- ---- 404.00 +4.30 399.70 2475 ---- ---- ---- ---- 408.10 +4.40 403.70 2480 ---- ---- ---- ---- 412.20 +4.40 407.80 2490 ---- ---- ---- ---- 420.40 +4.40 416.00 2500 ---- ---- ---- ---- 428.60 +4.40 424.20 2510 ---- ---- ---- ---- 436.90 +4.50 432.40 2520 ---- ---- ---- ---- 445.20 +4.50 440.70 2525 ---- ---- ---- ---- 449.40 +4.60 444.80 2530 ---- ---- ---- ---- 453.60 +4.60 449.00 2540 ---- ---- ---- ---- 462.00 +4.60 457.40 2550 ---- ---- ---- ---- 470.40 +4.70 465.70 2560 ---- ---- ---- ---- 478.90 +4.70 474.20 2575 ---- ---- ---- ---- 491.60 +4.70 486.90 2600 ---- ---- ---- ---- 513.00 +4.80 508.20 2625 ---- ---- ---- ---- 534.60 +4.90 529.70 2650 ---- ---- ---- ---- 556.40 +5.00 551.40 2675 ---- ---- ---- ---- 578.40 +5.10 573.30 2700 ---- ---- ---- ---- 600.50 +5.20 595.30 2725 ---- ---- ---- ---- 622.70 +5.20 617.50 2750 ---- ---- ---- ---- 645.10 +5.30 639.80 3000 ---- ---- ---- ---- 875.40 +5.80 869.60 3500 ---- ---- ---- ---- 1356.70 +6.30 1350.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.10 +.20 8.90 1350 ---- ---- ---- ---- 10.30 +.20 10.10 1375 ---- ---- ---- ---- 11.60 +.20 11.40 1400 ---- ---- ---- ---- 13.00 +.20 12.80 1425 ---- ---- ---- ---- 14.60 +.30 14.30 1450 ---- ---- ---- ---- 16.30 +.30 16.00 1475 ---- ---- ---- ---- 18.10 +.30 17.80 1500 ---- ---- ---- ---- 20.20 +.40 19.80 1520 ---- ---- ---- ---- 21.90 +.40 21.50 1525 ---- ---- ---- ---- 22.40 +.40 22.00 1530 ---- ---- ---- ---- 22.90 +.40 22.50 1540 ---- ---- ---- ---- 23.80 +.40 23.40 1550 ---- ---- ---- ---- 24.80 +.50 24.30 1560 ---- ---- ---- ---- 25.80 +.50 25.30 1570 ---- ---- ---- ---- 26.80 +.40 26.40 1575 ---- ---- ---- ---- 27.40 +.50 26.90 1580 ---- ---- ---- ---- 27.90 +.50 27.40 1590 ---- ---- ---- ---- 29.00 +.50 28.50 1600 ---- ---- ---- ---- 30.20 +.60 29.60 1610 ---- ---- ---- ---- 31.40 +.60 30.80 1615 ---- ---- ---- ---- 32.00 +.60 31.40 1620 ---- ---- ---- ---- 32.60 +.60 32.00 1625 ---- ---- ---- ---- 33.20 +.60 32.60 1630 ---- ---- ---- ---- 33.80 +.60 33.20 1635 ---- ---- ---- ---- 34.50 +.70 33.80 1640 ---- ---- ---- ---- 35.10 +.60 34.50 1645 ---- ---- ---- ---- 35.80 +.70 35.10 1650 ---- ---- ---- ---- 36.40 +.60 35.80 1655 ---- ---- ---- ---- 37.10 +.60 36.50 1660 ---- ---- ---- ---- 37.80 +.70 37.10 1665 ---- ---- ---- ---- 38.50 +.70 37.80 1670 ---- ---- ---- ---- 39.20 +.70 38.50 1675 ---- ---- ---- ---- 39.90 +.70 39.20 1680 ---- ---- ---- ---- 40.70 +.80 39.90 1685 ---- ---- ---- ---- 41.40 +.70 40.70 1690 ---- ---- ---- ---- 42.10 +.70 41.40 1695 ---- ---- ---- ---- 42.90 +.80 42.10 1700 ---- ---- ---- ---- 43.70 +.80 42.90 1705 ---- ---- ---- ---- 44.40 +.70 43.70 1710 ---- ---- ---- ---- 45.20 +.80 44.40 1715 ---- ---- ---- ---- 46.00 +.80 45.20 1720 ---- ---- ---- ---- 46.80 +.80 46.00 1725 ---- ---- ---- ---- 47.70 +.90 46.80 1730 ---- ---- ---- ---- 48.50 +.90 47.60 1735 ---- ---- ---- ---- 49.30 +.80 48.50 1740 ---- ---- ---- ---- 50.20 +.90 49.30 1745 ---- ---- ---- ---- 51.10 +.90 50.20 1750 ---- ---- ---- ---- 51.90 +.90 51.00 1755 ---- ---- ---- ---- 52.80 +.90 51.90 1760 ---- ---- ---- ---- 53.70 +.90 52.80 1765 ---- ---- ---- ---- 54.70 +1.00 53.70 1770 ---- ---- ---- ---- 55.60 +1.00 54.60 1775 ---- ---- ---- ---- 56.50 +1.00 55.50 1780 ---- ---- ---- ---- 57.50 +1.10 56.40 1785 ---- ---- ---- ---- 58.40 +1.00 57.40 1790 ---- ---- ---- ---- 59.40 +1.10 58.30 1795 ---- ---- ---- ---- 60.40 +1.10 59.30 1800 ---- ---- ---- ---- 61.40 +1.10 60.30 1805 ---- ---- ---- ---- 62.40 +1.10 61.30 1810 ---- ---- ---- ---- 63.40 +1.10 62.30 1815 ---- ---- ---- ---- 64.50 +1.20 63.30 1820 ---- ---- ---- ---- 65.50 +1.10 64.40 1825 ---- ---- ---- ---- 66.60 +1.20 65.40 1830 ---- ---- ---- ---- 67.70 +1.20 66.50 1835 ---- ---- ---- ---- 68.70 +1.20 67.50 1840 ---- ---- ---- ---- 69.80 +1.20 68.60 1845 ---- ---- ---- ---- 71.00 +1.30 69.70 1850 ---- ---- ---- ---- 72.10 +1.30 70.80 1855 ---- ---- ---- ---- 73.20 +1.30 71.90 1860 ---- ---- ---- ---- 74.40 +1.30 73.10 1865 ---- ---- ---- ---- 75.60 +1.40 74.20 1870 ---- ---- ---- ---- 76.70 +1.30 75.40 1875 ---- ---- ---- ---- 77.90 +1.30 76.60 1880 ---- ---- ---- ---- 79.10 +1.30 77.80 1885 ---- ---- ---- ---- 80.40 +1.40 79.00 1890 ---- ---- ---- ---- 81.60 +1.40 80.20 1895 ---- ---- ---- ---- 82.90 +1.50 81.40 1900 ---- ---- ---- ---- 84.20 +1.50 82.70 1905 ---- ---- ---- ---- 85.40 +1.50 83.90 1910 ---- ---- ---- ---- 86.80 +1.60 85.20 1915 ---- ---- ---- ---- 88.10 +1.60 86.50 1920 ---- ---- ---- ---- 89.40 +1.50 87.90 1925 ---- ---- ---- ---- 90.80 +1.60 89.20 1930 ---- ---- ---- ---- 92.20 +1.60 90.60 1935 ---- ---- ---- ---- 93.60 +1.60 92.00 1940 ---- ---- ---- ---- 95.10 +1.70 93.40 1945 ---- ---- ---- ---- 96.50 +1.60 94.90 1950 ---- ---- ---- ---- 98.00 +1.70 96.30 1955 ---- ---- ---- ---- 99.60 +1.80 97.80 1960 ---- ---- ---- ---- 101.10 +1.70 99.40 1965 ---- ---- ---- ---- 102.70 +1.80 100.90 1970 ---- ---- ---- ---- 104.30 +1.80 102.50 1975 ---- ---- ---- ---- 105.90 +1.80 104.10 1980 ---- ---- ---- ---- 107.60 +1.80 105.80 1985 ---- ---- ---- ---- 109.30 +1.80 107.50 1990 ---- ---- ---- ---- 111.10 +1.90 109.20 1995 ---- ---- ---- ---- 112.80 +1.90 110.90 2000 ---- ---- ---- ---- 114.60 +1.90 112.70 2005 ---- ---- ---- ---- 116.50 +2.00 114.50 2010 ---- ---- ---- ---- 118.30 +2.00 116.30 2015 ---- ---- ---- ---- 120.20 +2.00 118.20 2020 ---- ---- ---- ---- 122.20 +2.10 120.10 2025 ---- ---- ---- ---- 124.10 +2.10 122.00 2030 ---- ---- ---- ---- 126.10 +2.10 124.00 2035 ---- ---- ---- ---- 128.20 +2.20 126.00 2040 ---- ---- ---- ---- 130.20 +2.10 128.10 2045 ---- ---- ---- ---- 132.30 +2.20 130.10 2050 ---- ---- ---- ---- 134.50 +2.20 132.30 2055 ---- ---- ---- ---- 136.60 +2.20 134.40 2060 ---- ---- ---- ---- 138.80 +2.20 136.60 2065 ---- ---- ---- ---- 141.10 +2.30 138.80 2070 ---- ---- ---- ---- 143.30 +2.30 141.00 2075 ---- ---- ---- ---- 145.60 +2.30 143.30 2080 ---- ---- ---- ---- 147.90 +2.30 145.60 2085 ---- ---- ---- ---- 150.30 +2.40 147.90 2090 ---- ---- ---- ---- 152.70 +2.50 150.20 2095 ---- ---- ---- ---- 155.10 +2.50 152.60 2100 ---- ---- ---- ---- 157.50 +2.50 155.00 2105 ---- ---- ---- ---- 160.00 +2.50 157.50 2110 ---- ---- ---- ---- 162.50 +2.50 160.00 2115 ---- ---- ---- ---- 165.00 +2.50 162.50 2120 ---- ---- ---- ---- 167.60 +2.60 165.00 2125 ---- ---- ---- ---- 170.20 +2.60 167.60 2130 ---- ---- ---- ---- 172.90 +2.70 170.20 2135 ---- ---- ---- ---- 175.50 +2.70 172.80 2140 ---- ---- ---- ---- 178.20 +2.70 175.50 2145 ---- ---- ---- ---- 180.90 +2.70 178.20 2150 ---- ---- ---- ---- 183.70 +2.80 180.90 2155 ---- ---- ---- ---- 186.50 +2.80 183.70 2160 ---- ---- ---- ---- 189.30 +2.80 186.50 2165 ---- ---- ---- ---- 192.20 +2.90 189.30 2170 ---- ---- ---- ---- 195.10 +2.90 192.20 2175 ---- ---- ---- ---- 198.00 +2.90 195.10 2180 ---- ---- ---- ---- 201.00 +3.00 198.00 2185 ---- ---- ---- ---- 203.90 +2.90 201.00 2190 ---- ---- ---- ---- 207.00 +3.00 204.00 2195 ---- ---- ---- ---- 210.00 +3.00 207.00 2200 ---- ---- ---- ---- 213.10 +3.10 210.00 2205 ---- ---- ---- ---- 216.20 +3.10 213.10 2210 ---- ---- ---- ---- 219.30 +3.10 216.20 2215 ---- ---- ---- ---- 222.50 +3.10 219.40 2220 ---- ---- ---- ---- 225.70 +3.20 222.50 2225 ---- ---- ---- ---- 228.90 +3.20 225.70 2230 ---- ---- ---- ---- 232.10 +3.20 228.90 2235 ---- ---- ---- ---- 235.40 +3.20 232.20 2240 ---- ---- ---- ---- 238.70 +3.20 235.50 2245 ---- ---- ---- ---- 242.00 +3.20 238.80 2250 ---- ---- ---- ---- 245.40 +3.30 242.10 2255 ---- ---- ---- ---- 248.70 +3.30 245.40 2260 ---- ---- ---- ---- 252.10 +3.30 248.80 2265 ---- ---- ---- ---- 255.60 +3.40 252.20 2270 ---- ---- ---- ---- 259.00 +3.40 255.60 2275 ---- ---- ---- ---- 262.50 +3.50 259.00 2280 ---- ---- ---- ---- 265.90 +3.40 262.50 2285 ---- ---- ---- ---- 269.40 +3.50 265.90 2290 ---- ---- ---- ---- 272.90 +3.50 269.40 2295 ---- ---- ---- ---- 276.50 +3.60 272.90 2300 ---- ---- ---- ---- 280.00 +3.50 276.50 2305 ---- ---- ---- ---- 283.60 +3.60 280.00 2310 ---- ---- ---- ---- 287.20 +3.60 283.60 2315 ---- ---- ---- ---- 290.80 +3.60 287.20 2320 ---- ---- ---- ---- 294.50 +3.70 290.80 2325 ---- ---- ---- ---- 298.10 +3.70 294.40 2330 ---- ---- ---- ---- 301.80 +3.70 298.10 2335 ---- ---- ---- ---- 305.40 +3.70 301.70 2340 ---- ---- ---- ---- 309.10 +3.70 305.40 2345 ---- ---- ---- ---- 312.90 +3.80 309.10 2350 ---- ---- ---- ---- 316.60 +3.80 312.80 2355 ---- ---- ---- ---- 320.30 +3.80 316.50 2360 ---- ---- ---- ---- 324.10 +3.90 320.20 2365 ---- ---- ---- ---- 327.80 +3.80 324.00 2370 ---- ---- ---- ---- 331.60 +3.90 327.70 2375 ---- ---- ---- ---- 335.40 +3.90 331.50 2380 ---- ---- ---- ---- 339.20 +3.90 335.30 2385 ---- ---- ---- ---- 343.10 +4.00 339.10 2390 ---- ---- ---- ---- 346.90 +4.00 342.90 2395 ---- ---- ---- ---- 350.70 +4.00 346.70 2400 ---- ---- ---- ---- 354.60 +4.00 350.60 2405 ---- ---- ---- ---- 358.50 +4.10 354.40 2410 ---- ---- ---- ---- 362.30 +4.00 358.30 2415 ---- ---- ---- ---- 366.20 +4.00 362.20 2420 ---- ---- ---- ---- 370.10 +4.10 366.00 2425 ---- ---- ---- ---- 374.10 +4.20 369.90 2430 ---- ---- ---- ---- 378.00 +4.20 373.80 2435 ---- ---- ---- ---- 381.90 +4.10 377.80 2440 ---- ---- ---- ---- 385.90 +4.20 381.70 2445 ---- ---- ---- ---- 389.80 +4.20 385.60 2450 ---- ---- ---- ---- 393.80 +4.20 389.60 2455 ---- ---- ---- ---- 397.80 +4.30 393.50 2460 ---- ---- ---- ---- 401.80 +4.30 397.50 2465 ---- ---- ---- ---- 405.80 +4.30 401.50 2470 ---- ---- ---- ---- 409.80 +4.30 405.50 2475 ---- ---- ---- ---- 413.80 +4.30 409.50 2480 ---- ---- ---- ---- 417.80 +4.30 413.50 2490 ---- ---- ---- ---- 425.90 +4.40 421.50 2500 ---- ---- ---- ---- 434.10 +4.50 429.60 2510 ---- ---- ---- ---- 442.20 +4.40 437.80 2520 ---- ---- ---- ---- 450.40 +4.50 445.90 2525 ---- ---- ---- ---- 454.50 +4.50 450.00 2530 ---- ---- ---- ---- 458.70 +4.60 454.10 2540 ---- ---- ---- ---- 466.90 +4.50 462.40 2550 ---- ---- ---- ---- 475.30 +4.60 470.70 2560 ---- ---- ---- ---- 483.60 +4.60 479.00 2570 ---- ---- ---- ---- 492.00 +4.70 487.30 2575 ---- ---- ---- ---- 496.20 +4.70 491.50 2600 ---- ---- ---- ---- 517.30 +4.80 512.50 2625 ---- ---- ---- ---- 538.60 +4.80 533.80 2650 ---- ---- ---- ---- 560.10 +4.90 555.20 2675 ---- ---- ---- ---- 581.70 +5.00 576.70 2700 ---- ---- ---- ---- 603.50 +5.00 598.50 2725 ---- ---- ---- ---- 625.50 +5.10 620.40 2750 ---- ---- ---- ---- 647.60 +5.20 642.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.20 +.20 14.00 1375 ---- ---- ---- ---- 15.80 +.30 15.50 1400 ---- ---- ---- ---- 17.50 +.30 17.20 1425 ---- ---- ---- ---- 19.30 +.30 19.00 1450 ---- ---- ---- ---- 21.30 +.30 21.00 1475 ---- ---- ---- ---- 23.50 +.40 23.10 1500 ---- ---- ---- ---- 25.80 +.40 25.40 1525 ---- ---- ---- ---- 28.30 +.50 27.80 1530 ---- ---- ---- ---- 28.80 +.40 28.40 1540 ---- ---- ---- ---- 29.90 +.50 29.40 1550 ---- ---- ---- ---- 31.00 +.50 30.50 1560 ---- ---- ---- ---- 32.10 +.50 31.60 1570 ---- ---- ---- ---- 33.30 +.60 32.70 1575 ---- ---- ---- ---- 33.80 +.50 33.30 1580 ---- ---- ---- ---- 34.40 +.50 33.90 1590 ---- ---- ---- ---- 35.70 +.60 35.10 1600 ---- ---- ---- ---- 36.90 +.60 36.30 1610 ---- ---- ---- ---- 38.20 +.60 37.60 1620 ---- ---- ---- ---- 39.50 +.70 38.80 1625 ---- ---- ---- ---- 40.20 +.70 39.50 1630 ---- ---- ---- ---- 40.80 +.60 40.20 1635 ---- ---- ---- ---- 41.50 +.60 40.90 1640 ---- ---- ---- ---- 42.20 +.70 41.50 1645 ---- ---- ---- ---- 42.90 +.70 42.20 1650 ---- ---- ---- ---- 43.70 +.80 42.90 1655 ---- ---- ---- ---- 44.40 +.80 43.60 1660 ---- ---- ---- ---- 45.10 +.70 44.40 1665 ---- ---- ---- ---- 45.80 +.70 45.10 1670 ---- ---- ---- ---- 46.60 +.80 45.80 1675 ---- ---- ---- ---- 47.40 +.80 46.60 1680 ---- ---- ---- ---- 48.10 +.80 47.30 1685 ---- ---- ---- ---- 48.90 +.80 48.10 1690 ---- ---- ---- ---- 49.70 +.80 48.90 1695 ---- ---- ---- ---- 50.50 +.80 49.70 1700 ---- ---- ---- ---- 51.30 +.90 50.40 1705 ---- ---- ---- ---- 52.10 +.80 51.30 1710 ---- ---- ---- ---- 52.90 +.80 52.10 1715 ---- ---- ---- ---- 53.80 +.90 52.90 1720 ---- ---- ---- ---- 54.60 +.90 53.70 1725 ---- ---- ---- ---- 55.50 +.90 54.60 1730 ---- ---- ---- ---- 56.30 +.90 55.40 1735 ---- ---- ---- ---- 57.20 +.90 56.30 1740 ---- ---- ---- ---- 58.10 +.90 57.20 1745 ---- ---- ---- ---- 59.00 +1.00 58.00 1750 ---- ---- ---- ---- 59.90 +1.00 58.90 1755 ---- ---- ---- ---- 60.80 +1.00 59.80 1760 ---- ---- ---- ---- 61.80 +1.10 60.70 1765 ---- ---- ---- ---- 62.70 +1.00 61.70 1770 ---- ---- ---- ---- 63.70 +1.10 62.60 1775 ---- ---- ---- ---- 64.60 +1.00 63.60 1780 ---- ---- ---- ---- 65.60 +1.10 64.50 1785 ---- ---- ---- ---- 66.60 +1.10 65.50 1790 ---- ---- ---- ---- 67.60 +1.10 66.50 1795 ---- ---- ---- ---- 68.60 +1.20 67.40 1800 ---- ---- ---- ---- 69.60 +1.20 68.40 1805 ---- ---- ---- ---- 70.60 +1.10 69.50 1810 ---- ---- ---- ---- 71.70 +1.20 70.50 1815 ---- ---- ---- ---- 72.70 +1.20 71.50 1820 ---- ---- ---- ---- 73.80 +1.20 72.60 1825 ---- ---- ---- ---- 74.90 +1.30 73.60 1830 ---- ---- ---- ---- 75.90 +1.20 74.70 1835 ---- ---- ---- ---- 77.00 +1.20 75.80 1840 ---- ---- ---- ---- 78.20 +1.30 76.90 1845 ---- ---- ---- ---- 79.30 +1.30 78.00 1850 ---- ---- ---- ---- 80.40 +1.30 79.10 1855 ---- ---- ---- ---- 81.60 +1.40 80.20 1860 ---- ---- ---- ---- 82.70 +1.30 81.40 1865 ---- ---- ---- ---- 83.90 +1.40 82.50 1870 ---- ---- ---- ---- 85.10 +1.40 83.70 1875 ---- ---- ---- ---- 86.30 +1.50 84.80 1880 ---- ---- ---- ---- 87.50 +1.50 86.00 1885 ---- ---- ---- ---- 88.70 +1.50 87.20 1890 ---- ---- ---- ---- 89.90 +1.50 88.40 1895 ---- ---- ---- ---- 91.20 +1.50 89.70 1900 ---- ---- ---- ---- 92.40 +1.50 90.90 1905 ---- ---- ---- ---- 93.70 +1.50 92.20 1910 ---- ---- ---- ---- 95.00 +1.60 93.40 1915 ---- ---- ---- ---- 96.30 +1.60 94.70 1920 ---- ---- ---- ---- 97.60 +1.60 96.00 1925 ---- ---- ---- ---- 98.90 +1.60 97.30 1930 ---- ---- ---- ---- 100.30 +1.70 98.60 1935 ---- ---- ---- ---- 101.70 +1.70 100.00 1940 ---- ---- ---- ---- 103.00 +1.60 101.40 1945 ---- ---- ---- ---- 104.40 +1.70 102.70 1950 ---- ---- ---- ---- 105.90 +1.70 104.20 1955 ---- ---- ---- ---- 107.30 +1.70 105.60 1960 ---- ---- ---- ---- 108.80 +1.80 107.00 1965 ---- ---- ---- ---- 110.30 +1.80 108.50 1970 ---- ---- ---- ---- 111.80 +1.80 110.00 1975 ---- ---- ---- ---- 113.40 +1.90 111.50 1980 ---- ---- ---- ---- 114.90 +1.80 113.10 1985 ---- ---- ---- ---- 116.50 +1.80 114.70 1990 ---- ---- ---- ---- 118.20 +1.90 116.30 1995 ---- ---- ---- ---- 119.80 +1.90 117.90 2000 ---- ---- ---- ---- 121.50 +1.90 119.60 2005 ---- ---- ---- ---- 123.20 +1.90 121.30 2010 ---- ---- ---- ---- 125.00 +2.00 123.00 2015 ---- ---- ---- ---- 126.80 +2.10 124.70 2020 ---- ---- ---- ---- 128.60 +2.10 126.50 2025 ---- ---- ---- ---- 130.40 +2.00 128.40 2030 ---- ---- ---- ---- 132.30 +2.10 130.20 2035 ---- ---- ---- ---- 134.20 +2.10 132.10 2040 ---- ---- ---- ---- 136.20 +2.20 134.00 2045 ---- ---- ---- ---- 138.20 +2.20 136.00 2050 ---- ---- ---- ---- 140.20 +2.20 138.00 2055 ---- ---- ---- ---- 142.20 +2.20 140.00 2060 ---- ---- ---- ---- 144.30 +2.20 142.10 2065 ---- ---- ---- ---- 146.40 +2.20 144.20 2070 ---- ---- ---- ---- 148.60 +2.30 146.30 2075 ---- ---- ---- ---- 150.80 +2.40 148.40 2080 ---- ---- ---- ---- 153.00 +2.40 150.60 2085 ---- ---- ---- ---- 155.20 +2.40 152.80 2090 ---- ---- ---- ---- 157.50 +2.40 155.10 2095 ---- ---- ---- ---- 159.80 +2.40 157.40 2100 ---- ---- ---- ---- 162.10 +2.40 159.70 2105 ---- ---- ---- ---- 164.50 +2.50 162.00 2110 ---- ---- ---- ---- 166.90 +2.50 164.40 2115 ---- ---- ---- ---- 169.30 +2.50 166.80 2120 ---- ---- ---- ---- 171.80 +2.60 169.20 2125 ---- ---- ---- ---- 174.20 +2.60 171.60 2130 ---- ---- ---- ---- 176.70 +2.60 174.10 2135 ---- ---- ---- ---- 179.30 +2.70 176.60 2140 ---- ---- ---- ---- 181.90 +2.70 179.20 2145 ---- ---- ---- ---- 184.50 +2.70 181.80 2150 ---- ---- ---- ---- 187.10 +2.70 184.40 2155 ---- ---- ---- ---- 189.80 +2.80 187.00 2160 ---- ---- ---- ---- 192.50 +2.80 189.70 2165 ---- ---- ---- ---- 195.20 +2.80 192.40 2170 ---- ---- ---- ---- 198.00 +2.90 195.10 2175 ---- ---- ---- ---- 200.70 +2.80 197.90 2180 ---- ---- ---- ---- 203.60 +2.90 200.70 2185 ---- ---- ---- ---- 206.40 +2.90 203.50 2190 ---- ---- ---- ---- 209.30 +2.90 206.40 2195 ---- ---- ---- ---- 212.20 +2.90 209.30 2200 ---- ---- ---- ---- 215.20 +3.00 212.20 2205 ---- ---- ---- ---- 218.20 +3.00 215.20 2210 ---- ---- ---- ---- 221.20 +3.00 218.20 2215 ---- ---- ---- ---- 224.20 +3.00 221.20 2220 ---- ---- ---- ---- 227.30 +3.10 224.20 2225 ---- ---- ---- ---- 230.40 +3.10 227.30 2230 ---- ---- ---- ---- 233.60 +3.20 230.40 2235 ---- ---- ---- ---- 236.70 +3.20 233.50 2240 ---- ---- ---- ---- 239.90 +3.20 236.70 2245 ---- ---- ---- ---- 243.10 +3.20 239.90 2250 ---- ---- ---- ---- 246.40 +3.30 243.10 2255 ---- ---- ---- ---- 249.60 +3.20 246.40 2260 ---- ---- ---- ---- 252.90 +3.30 249.60 2265 ---- ---- ---- ---- 256.20 +3.30 252.90 2270 ---- ---- ---- ---- 259.60 +3.40 256.20 2275 ---- ---- ---- ---- 262.90 +3.30 259.60 2280 ---- ---- ---- ---- 266.30 +3.40 262.90 2285 ---- ---- ---- ---- 269.70 +3.40 266.30 2290 ---- ---- ---- ---- 273.20 +3.50 269.70 2295 ---- ---- ---- ---- 276.60 +3.40 273.20 2300 ---- ---- ---- ---- 280.10 +3.50 276.60 2305 ---- ---- ---- ---- 283.60 +3.50 280.10 2310 ---- ---- ---- ---- 287.10 +3.50 283.60 2315 ---- ---- ---- ---- 290.70 +3.60 287.10 2320 ---- ---- ---- ---- 294.20 +3.60 290.60 2325 ---- ---- ---- ---- 297.80 +3.60 294.20 2330 ---- ---- ---- ---- 301.40 +3.70 297.70 2335 ---- ---- ---- ---- 305.00 +3.70 301.30 2340 ---- ---- ---- ---- 308.60 +3.70 304.90 2345 ---- ---- ---- ---- 312.20 +3.70 308.50 2350 ---- ---- ---- ---- 315.90 +3.70 312.20 2355 ---- ---- ---- ---- 319.60 +3.80 315.80 2360 ---- ---- ---- ---- 323.30 +3.80 319.50 2365 ---- ---- ---- ---- 327.00 +3.80 323.20 2370 ---- ---- ---- ---- 330.70 +3.80 326.90 2375 ---- ---- ---- ---- 334.40 +3.80 330.60 2380 ---- ---- ---- ---- 338.20 +3.90 334.30 2385 ---- ---- ---- ---- 341.90 +3.90 338.00 2390 ---- ---- ---- ---- 345.70 +3.90 341.80 2395 ---- ---- ---- ---- 349.50 +3.90 345.60 2400 ---- ---- ---- ---- 353.30 +4.00 349.30 2405 ---- ---- ---- ---- 357.10 +4.00 353.10 2410 ---- ---- ---- ---- 360.90 +4.00 356.90 2415 ---- ---- ---- ---- 364.70 +4.00 360.70 2420 ---- ---- ---- ---- 368.60 +4.00 364.60 2425 ---- ---- ---- ---- 372.40 +4.00 368.40 2430 ---- ---- ---- ---- 376.30 +4.10 372.20 2435 ---- ---- ---- ---- 380.20 +4.10 376.10 2440 ---- ---- ---- ---- 384.10 +4.10 380.00 2445 ---- ---- ---- ---- 388.00 +4.10 383.90 2450 ---- ---- ---- ---- 391.90 +4.20 387.70 2455 ---- ---- ---- ---- 395.80 +4.20 391.60 2460 ---- ---- ---- ---- 399.70 +4.10 395.60 2465 ---- ---- ---- ---- 403.70 +4.20 399.50 2470 ---- ---- ---- ---- 407.60 +4.20 403.40 2475 ---- ---- ---- ---- 411.60 +4.20 407.40 2480 ---- ---- ---- ---- 415.60 +4.30 411.30 2485 ---- ---- ---- ---- 419.60 +4.30 415.30 2490 ---- ---- ---- ---- 423.60 +4.30 419.30 2495 ---- ---- ---- ---- 427.60 +4.40 423.20 2500 ---- ---- ---- ---- 431.60 +4.40 427.20 2510 ---- ---- ---- ---- 439.60 +4.40 435.20 2520 ---- ---- ---- ---- 447.70 +4.40 443.30 2525 ---- ---- ---- ---- 451.80 +4.50 447.30 2530 ---- ---- ---- ---- 455.80 +4.40 451.40 2540 ---- ---- ---- ---- 464.00 +4.50 459.50 2550 ---- ---- ---- ---- 472.20 +4.50 467.70 2560 ---- ---- ---- ---- 480.40 +4.50 475.90 2570 ---- ---- ---- ---- 488.70 +4.60 484.10 2575 ---- ---- ---- ---- 492.80 +4.60 488.20 2580 ---- ---- ---- ---- 497.00 +4.60 492.40 2590 ---- ---- ---- ---- 505.30 +4.60 500.70 2600 ---- ---- ---- ---- 513.70 +4.70 509.00 2625 ---- ---- ---- ---- 534.70 +4.80 529.90 2650 ---- ---- ---- ---- 555.90 +4.90 551.00 2675 ---- ---- ---- ---- 577.30 +5.00 572.30 2700 ---- ---- ---- ---- 598.80 +5.00 593.80 2725 ---- ---- ---- ---- 620.50 +5.10 615.40 2750 ---- ---- ---- ---- 642.30 +5.10 637.20 2775 ---- ---- ---- ---- 664.30 +5.20 659.10 2800 ---- ---- ---- ---- 686.40 +5.20 681.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.60 +.30 18.30 1375 ---- ---- ---- ---- 20.50 +.40 20.10 1400 ---- ---- ---- ---- 22.40 +.30 22.10 1425 ---- ---- ---- ---- 24.60 +.40 24.20 1450 ---- ---- ---- ---- 26.90 +.50 26.40 1475 ---- ---- ---- ---- 29.30 +.50 28.80 1500 ---- ---- ---- ---- 31.90 +.50 31.40 1525 ---- ---- ---- ---- 34.70 +.60 34.10 1550 ---- ---- ---- ---- 37.60 +.60 37.00 1560 ---- ---- ---- ---- 38.80 +.60 38.20 1570 ---- ---- ---- ---- 40.10 +.60 39.50 1575 ---- ---- ---- ---- 40.70 +.60 40.10 1580 ---- ---- ---- ---- 41.40 +.70 40.70 1590 ---- ---- ---- ---- 42.70 +.70 42.00 1600 ---- ---- ---- ---- 44.10 +.70 43.40 1610 ---- ---- ---- ---- 45.40 +.70 44.70 1620 ---- ---- ---- ---- 46.90 +.80 46.10 1625 ---- ---- ---- ---- 47.60 +.80 46.80 1630 ---- ---- ---- ---- 48.30 +.80 47.50 1640 ---- ---- ---- ---- 49.80 +.80 49.00 1650 ---- ---- ---- ---- 51.30 +.80 50.50 1655 ---- ---- ---- ---- 52.10 +.80 51.30 1660 ---- ---- ---- ---- 52.80 +.80 52.00 1665 ---- ---- ---- ---- 53.60 +.80 52.80 1670 ---- ---- ---- ---- 54.40 +.80 53.60 1675 ---- ---- ---- ---- 55.20 +.80 54.40 1680 ---- ---- ---- ---- 56.10 +.90 55.20 1685 ---- ---- ---- ---- 56.90 +.90 56.00 1690 ---- ---- ---- ---- 57.70 +.90 56.80 1695 ---- ---- ---- ---- 58.50 +.90 57.60 1700 ---- ---- ---- ---- 59.40 +.90 58.50 1705 ---- ---- ---- ---- 60.30 +1.00 59.30 1710 ---- ---- ---- ---- 61.10 +.90 60.20 1715 ---- ---- ---- ---- 62.00 +1.00 61.00 1720 ---- ---- ---- ---- 62.90 +1.00 61.90 1725 ---- ---- ---- ---- 63.80 +1.00 62.80 1730 ---- ---- ---- ---- 64.70 +1.00 63.70 1735 ---- ---- ---- ---- 65.60 +1.00 64.60 1740 ---- ---- ---- ---- 66.50 +1.00 65.50 1745 ---- ---- ---- ---- 67.50 +1.10 66.40 1750 ---- ---- ---- ---- 68.40 +1.10 67.30 1755 ---- ---- ---- ---- 69.40 +1.10 68.30 1760 ---- ---- ---- ---- 70.30 +1.10 69.20 1765 ---- ---- ---- ---- 71.30 +1.10 70.20 1770 ---- ---- ---- ---- 72.30 +1.20 71.10 1775 ---- ---- ---- ---- 73.30 +1.20 72.10 1780 ---- ---- ---- ---- 74.30 +1.20 73.10 1785 ---- ---- ---- ---- 75.30 +1.20 74.10 1790 ---- ---- ---- ---- 76.30 +1.20 75.10 1795 ---- ---- ---- ---- 77.40 +1.30 76.10 1800 ---- ---- ---- ---- 78.40 +1.20 77.20 1805 ---- ---- ---- ---- 79.50 +1.30 78.20 1810 ---- ---- ---- ---- 80.50 +1.20 79.30 1815 ---- ---- ---- ---- 81.60 +1.30 80.30 1820 ---- ---- ---- ---- 82.70 +1.30 81.40 1825 ---- ---- ---- ---- 83.80 +1.30 82.50 1830 ---- ---- ---- ---- 84.90 +1.30 83.60 1835 ---- ---- ---- ---- 86.00 +1.30 84.70 1840 ---- ---- ---- ---- 87.10 +1.30 85.80 1845 ---- ---- ---- ---- 88.30 +1.40 86.90 1850 ---- ---- ---- ---- 89.40 +1.40 88.00 1855 ---- ---- ---- ---- 90.60 +1.40 89.20 1860 ---- ---- ---- ---- 91.80 +1.50 90.30 1865 ---- ---- ---- ---- 93.00 +1.50 91.50 1870 ---- ---- ---- ---- 94.20 +1.50 92.70 1875 ---- ---- ---- ---- 95.40 +1.50 93.90 1880 ---- ---- ---- ---- 96.60 +1.50 95.10 1885 ---- ---- ---- ---- 97.80 +1.50 96.30 1890 ---- ---- ---- ---- 99.10 +1.60 97.50 1895 ---- ---- ---- ---- 100.30 +1.50 98.80 1900 ---- ---- ---- ---- 101.60 +1.60 100.00 1905 ---- ---- ---- ---- 102.90 +1.60 101.30 1910 ---- ---- ---- ---- 104.20 +1.70 102.50 1915 ---- ---- ---- ---- 105.50 +1.70 103.80 1920 ---- ---- ---- ---- 106.80 +1.70 105.10 1925 ---- ---- ---- ---- 108.10 +1.70 106.40 1930 ---- ---- ---- ---- 109.50 +1.70 107.80 1935 ---- ---- ---- ---- 110.80 +1.70 109.10 1940 ---- ---- ---- ---- 112.20 +1.80 110.40 1945 ---- ---- ---- ---- 113.60 +1.80 111.80 1950 ---- ---- ---- ---- 115.00 +1.80 113.20 1955 ---- ---- ---- ---- 116.40 +1.80 114.60 1960 ---- ---- ---- ---- 117.80 +1.80 116.00 1965 ---- ---- ---- ---- 119.30 +1.80 117.50 1970 ---- ---- ---- ---- 120.80 +1.90 118.90 1975 ---- ---- ---- ---- 122.30 +1.90 120.40 1980 ---- ---- ---- ---- 123.80 +1.90 121.90 1985 ---- ---- ---- ---- 125.40 +1.90 123.50 1990 ---- ---- ---- ---- 127.00 +2.00 125.00 1995 ---- ---- ---- ---- 128.60 +2.00 126.60 2000 ---- ---- ---- ---- 130.20 +2.00 128.20 2005 ---- ---- ---- ---- 131.90 +2.00 129.90 2010 ---- ---- ---- ---- 133.60 +2.10 131.50 2015 ---- ---- ---- ---- 135.30 +2.10 133.20 2020 ---- ---- ---- ---- 137.10 +2.10 135.00 2025 ---- ---- ---- ---- 138.90 +2.20 136.70 2030 ---- ---- ---- ---- 140.70 +2.20 138.50 2035 ---- ---- ---- ---- 142.50 +2.10 140.40 2040 ---- ---- ---- ---- 144.40 +2.20 142.20 2045 ---- ---- ---- ---- 146.30 +2.20 144.10 2050 ---- ---- ---- ---- 148.30 +2.30 146.00 2055 ---- ---- ---- ---- 150.30 +2.30 148.00 2060 ---- ---- ---- ---- 152.30 +2.30 150.00 2065 ---- ---- ---- ---- 154.30 +2.30 152.00 2070 ---- ---- ---- ---- 156.40 +2.30 154.10 2075 ---- ---- ---- ---- 158.50 +2.30 156.20 2080 ---- ---- ---- ---- 160.70 +2.40 158.30 2085 ---- ---- ---- ---- 162.90 +2.40 160.50 2090 ---- ---- ---- ---- 165.10 +2.50 162.60 2095 ---- ---- ---- ---- 167.30 +2.40 164.90 2100 ---- ---- ---- ---- 169.60 +2.50 167.10 2105 ---- ---- ---- ---- 171.90 +2.50 169.40 2110 ---- ---- ---- ---- 174.30 +2.60 171.70 2115 ---- ---- ---- ---- 176.60 +2.50 174.10 2120 ---- ---- ---- ---- 179.00 +2.60 176.40 2125 ---- ---- ---- ---- 181.40 +2.60 178.80 2130 ---- ---- ---- ---- 183.90 +2.70 181.20 2135 ---- ---- ---- ---- 186.40 +2.70 183.70 2140 ---- ---- ---- ---- 188.90 +2.70 186.20 2145 ---- ---- ---- ---- 191.40 +2.70 188.70 2150 ---- ---- ---- ---- 194.00 +2.70 191.30 2155 ---- ---- ---- ---- 196.60 +2.80 193.80 2160 ---- ---- ---- ---- 199.20 +2.80 196.40 2165 ---- ---- ---- ---- 201.90 +2.80 199.10 2170 ---- ---- ---- ---- 204.60 +2.90 201.70 2175 ---- ---- ---- ---- 207.30 +2.90 204.40 2180 ---- ---- ---- ---- 210.10 +2.90 207.20 2185 ---- ---- ---- ---- 212.90 +3.00 209.90 2190 ---- ---- ---- ---- 215.70 +3.00 212.70 2195 ---- ---- ---- ---- 218.50 +3.00 215.50 2200 ---- ---- ---- ---- 221.40 +3.00 218.40 2205 ---- ---- ---- ---- 224.30 +3.00 221.30 2210 ---- ---- ---- ---- 227.30 +3.10 224.20 2215 ---- ---- ---- ---- 230.20 +3.00 227.20 2220 ---- ---- ---- ---- 233.30 +3.10 230.20 2225 ---- ---- ---- ---- 236.30 +3.10 233.20 2230 ---- ---- ---- ---- 239.40 +3.20 236.20 2235 ---- ---- ---- ---- 242.50 +3.20 239.30 2240 ---- ---- ---- ---- 245.60 +3.20 242.40 2245 ---- ---- ---- ---- 248.70 +3.20 245.50 2250 ---- ---- ---- ---- 251.90 +3.20 248.70 2255 ---- ---- ---- ---- 255.10 +3.20 251.90 2260 ---- ---- ---- ---- 258.40 +3.30 255.10 2265 ---- ---- ---- ---- 261.60 +3.30 258.30 2270 ---- ---- ---- ---- 264.90 +3.30 261.60 2275 ---- ---- ---- ---- 268.20 +3.30 264.90 2280 ---- ---- ---- ---- 271.60 +3.40 268.20 2285 ---- ---- ---- ---- 275.00 +3.50 271.50 2290 ---- ---- ---- ---- 278.30 +3.40 274.90 2295 ---- ---- ---- ---- 281.70 +3.40 278.30 2300 ---- ---- ---- ---- 285.20 +3.50 281.70 2305 ---- ---- ---- ---- 288.60 +3.50 285.10 2310 ---- ---- ---- ---- 292.10 +3.50 288.60 2315 ---- ---- ---- ---- 295.60 +3.60 292.00 2320 ---- ---- ---- ---- 299.10 +3.60 295.50 2325 ---- ---- ---- ---- 302.60 +3.60 299.00 2330 ---- ---- ---- ---- 306.20 +3.60 302.60 2335 ---- ---- ---- ---- 309.80 +3.70 306.10 2340 ---- ---- ---- ---- 313.30 +3.60 309.70 2345 ---- ---- ---- ---- 316.90 +3.70 313.20 2350 ---- ---- ---- ---- 320.60 +3.80 316.80 2355 ---- ---- ---- ---- 324.20 +3.70 320.50 2360 ---- ---- ---- ---- 327.90 +3.80 324.10 2365 ---- ---- ---- ---- 331.50 +3.80 327.70 2370 ---- ---- ---- ---- 335.20 +3.80 331.40 2375 ---- ---- ---- ---- 338.90 +3.80 335.10 2380 ---- ---- ---- ---- 342.60 +3.80 338.80 2385 ---- ---- ---- ---- 346.40 +3.90 342.50 2390 ---- ---- ---- ---- 350.10 +3.90 346.20 2395 ---- ---- ---- ---- 353.90 +4.00 349.90 2400 ---- ---- ---- ---- 357.60 +3.90 353.70 2405 ---- ---- ---- ---- 361.40 +4.00 357.40 2410 ---- ---- ---- ---- 365.20 +4.00 361.20 2415 ---- ---- ---- ---- 369.00 +4.00 365.00 2420 ---- ---- ---- ---- 372.80 +4.00 368.80 2425 ---- ---- ---- ---- 376.70 +4.10 372.60 2430 ---- ---- ---- ---- 380.50 +4.10 376.40 2435 ---- ---- ---- ---- 384.30 +4.00 380.30 2440 ---- ---- ---- ---- 388.20 +4.10 384.10 2445 ---- ---- ---- ---- 392.10 +4.20 387.90 2450 ---- ---- ---- ---- 396.00 +4.20 391.80 2455 ---- ---- ---- ---- 399.90 +4.20 395.70 2460 ---- ---- ---- ---- 403.80 +4.20 399.60 2465 ---- ---- ---- ---- 407.70 +4.20 403.50 2470 ---- ---- ---- ---- 411.60 +4.20 407.40 2475 ---- ---- ---- ---- 415.50 +4.20 411.30 2480 ---- ---- ---- ---- 419.50 +4.30 415.20 2485 ---- ---- ---- ---- 423.40 +4.30 419.10 2490 ---- ---- ---- ---- 427.40 +4.30 423.10 2495 ---- ---- ---- ---- 431.40 +4.40 427.00 2500 ---- ---- ---- ---- 435.30 +4.30 431.00 2505 ---- ---- ---- ---- 439.30 +4.30 435.00 2510 ---- ---- ---- ---- 443.30 +4.30 439.00 2515 ---- ---- ---- ---- 447.40 +4.50 442.90 2520 ---- ---- ---- ---- 451.40 +4.50 446.90 2525 ---- ---- ---- ---- 455.40 +4.40 451.00 2530 ---- ---- ---- ---- 459.40 +4.40 455.00 2540 ---- ---- ---- ---- 467.50 +4.50 463.00 2550 ---- ---- ---- ---- 475.70 +4.60 471.10 2560 ---- ---- ---- ---- 483.80 +4.50 479.30 2570 ---- ---- ---- ---- 492.00 +4.60 487.40 2575 ---- ---- ---- ---- 496.10 +4.60 491.50 2580 ---- ---- ---- ---- 500.30 +4.70 495.60 2590 ---- ---- ---- ---- 508.50 +4.60 503.90 2600 ---- ---- ---- ---- 516.80 +4.70 512.10 2610 ---- ---- ---- ---- 525.10 +4.70 520.40 2625 ---- ---- ---- ---- 537.70 +4.80 532.90 2650 ---- ---- ---- ---- 558.70 +4.80 553.90 2675 ---- ---- ---- ---- 580.00 +5.00 575.00 2700 ---- ---- ---- ---- 601.30 +5.00 596.30 2725 ---- ---- ---- ---- 622.90 +5.10 617.80 2750 ---- ---- ---- ---- 644.60 +5.20 639.40 2775 ---- ---- ---- ---- 666.40 +5.20 661.20 2800 ---- ---- ---- ---- 688.30 +5.30 683.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.60 +.40 24.20 1400 ---- ---- ---- ---- 26.80 +.40 26.40 1425 ---- ---- ---- ---- 29.10 +.40 28.70 1450 ---- ---- ---- ---- 31.60 +.40 31.20 1475 ---- ---- ---- ---- 34.30 +.50 33.80 1500 ---- ---- ---- ---- 37.10 +.60 36.50 1525 ---- ---- ---- ---- 40.10 +.60 39.50 1550 ---- ---- ---- ---- 43.20 +.60 42.60 1570 ---- ---- ---- ---- 45.90 +.70 45.20 1575 ---- ---- ---- ---- 46.50 +.70 45.80 1580 ---- ---- ---- ---- 47.20 +.70 46.50 1590 ---- ---- ---- ---- 48.60 +.70 47.90 1600 ---- ---- ---- ---- 50.00 +.70 49.30 1610 ---- ---- ---- ---- 51.50 +.80 50.70 1620 ---- ---- ---- ---- 53.00 +.80 52.20 1625 ---- ---- ---- ---- 53.70 +.80 52.90 1630 ---- ---- ---- ---- 54.50 +.80 53.70 1640 ---- ---- ---- ---- 56.10 +.90 55.20 1650 ---- ---- ---- ---- 57.60 +.80 56.80 1660 ---- ---- ---- ---- 59.30 +.90 58.40 1670 ---- ---- ---- ---- 60.90 +.90 60.00 1675 ---- ---- ---- ---- 61.70 +.90 60.80 1680 ---- ---- ---- ---- 62.60 +1.00 61.60 1685 ---- ---- ---- ---- 63.40 +.90 62.50 1690 ---- ---- ---- ---- 64.30 +1.00 63.30 1695 ---- ---- ---- ---- 65.20 +1.00 64.20 1700 ---- ---- ---- ---- 66.10 +1.00 65.10 1705 ---- ---- ---- ---- 66.90 +1.00 65.90 1710 ---- ---- ---- ---- 67.80 +1.00 66.80 1715 ---- ---- ---- ---- 68.70 +1.00 67.70 1720 ---- ---- ---- ---- 69.70 +1.10 68.60 1725 ---- ---- ---- ---- 70.60 +1.10 69.50 1730 ---- ---- ---- ---- 71.50 +1.10 70.40 1735 ---- ---- ---- ---- 72.40 +1.00 71.40 1740 ---- ---- ---- ---- 73.40 +1.10 72.30 1745 ---- ---- ---- ---- 74.40 +1.20 73.20 1750 ---- ---- ---- ---- 75.30 +1.10 74.20 1755 ---- ---- ---- ---- 76.30 +1.10 75.20 1760 ---- ---- ---- ---- 77.30 +1.20 76.10 1765 ---- ---- ---- ---- 78.30 +1.20 77.10 1770 ---- ---- ---- ---- 79.30 +1.20 78.10 1775 ---- ---- ---- ---- 80.30 +1.20 79.10 1780 ---- ---- ---- ---- 81.30 +1.20 80.10 1785 ---- ---- ---- ---- 82.40 +1.30 81.10 1790 ---- ---- ---- ---- 83.40 +1.30 82.10 1795 ---- ---- ---- ---- 84.40 +1.20 83.20 1800 ---- ---- ---- ---- 85.50 +1.30 84.20 1805 ---- ---- ---- ---- 86.60 +1.30 85.30 1810 ---- ---- ---- ---- 87.70 +1.40 86.30 1815 ---- ---- ---- ---- 88.80 +1.40 87.40 1820 ---- ---- ---- ---- 89.90 +1.40 88.50 1825 ---- ---- ---- ---- 91.00 +1.40 89.60 1830 ---- ---- ---- ---- 92.10 +1.40 90.70 1835 ---- ---- ---- ---- 93.20 +1.40 91.80 1840 ---- ---- ---- ---- 94.40 +1.50 92.90 1845 ---- ---- ---- ---- 95.50 +1.40 94.10 1850 ---- ---- ---- ---- 96.70 +1.50 95.20 1855 ---- ---- ---- ---- 97.80 +1.40 96.40 1860 ---- ---- ---- ---- 99.00 +1.50 97.50 1865 ---- ---- ---- ---- 100.20 +1.50 98.70 1870 ---- ---- ---- ---- 101.40 +1.50 99.90 1875 ---- ---- ---- ---- 102.60 +1.50 101.10 1880 ---- ---- ---- ---- 103.90 +1.60 102.30 1885 ---- ---- ---- ---- 105.10 +1.60 103.50 1890 ---- ---- ---- ---- 106.30 +1.60 104.70 1895 ---- ---- ---- ---- 107.60 +1.60 106.00 1900 ---- ---- ---- ---- 108.90 +1.70 107.20 1905 ---- ---- ---- ---- 110.10 +1.60 108.50 1910 ---- ---- ---- ---- 111.40 +1.60 109.80 1915 ---- ---- ---- ---- 112.70 +1.70 111.00 1920 ---- ---- ---- ---- 114.00 +1.70 112.30 1925 ---- ---- ---- ---- 115.40 +1.80 113.60 1930 ---- ---- ---- ---- 116.70 +1.80 114.90 1935 ---- ---- ---- ---- 118.00 +1.70 116.30 1940 ---- ---- ---- ---- 119.40 +1.80 117.60 1945 ---- ---- ---- ---- 120.80 +1.80 119.00 1950 ---- ---- ---- ---- 122.10 +1.80 120.30 1955 ---- ---- ---- ---- 123.50 +1.80 121.70 1960 ---- ---- ---- ---- 124.90 +1.80 123.10 1965 ---- ---- ---- ---- 126.30 +1.80 124.50 1970 ---- ---- ---- ---- 127.80 +1.90 125.90 1975 ---- ---- ---- ---- 129.20 +1.90 127.30 1980 ---- ---- ---- ---- 130.70 +1.90 128.80 1985 ---- ---- ---- ---- 132.20 +2.00 130.20 1990 ---- ---- ---- ---- 133.70 +2.00 131.70 1995 ---- ---- ---- ---- 135.20 +2.00 133.20 2000 ---- ---- ---- ---- 136.80 +2.10 134.70 2005 ---- ---- ---- ---- 138.30 +2.00 136.30 2010 ---- ---- ---- ---- 139.90 +2.00 137.90 2015 ---- ---- ---- ---- 141.50 +2.10 139.40 2020 ---- ---- ---- ---- 143.20 +2.10 141.10 2025 ---- ---- ---- ---- 144.80 +2.10 142.70 2030 ---- ---- ---- ---- 146.50 +2.10 144.40 2035 ---- ---- ---- ---- 148.20 +2.10 146.10 2040 ---- ---- ---- ---- 150.00 +2.20 147.80 2045 ---- ---- ---- ---- 151.80 +2.30 149.50 2050 ---- ---- ---- ---- 153.60 +2.30 151.30 2055 ---- ---- ---- ---- 155.40 +2.30 153.10 2060 ---- ---- ---- ---- 157.30 +2.30 155.00 2065 ---- ---- ---- ---- 159.20 +2.30 156.90 2070 ---- ---- ---- ---- 161.10 +2.30 158.80 2075 ---- ---- ---- ---- 163.10 +2.40 160.70 2080 ---- ---- ---- ---- 165.10 +2.40 162.70 2085 ---- ---- ---- ---- 167.20 +2.40 164.80 2090 ---- ---- ---- ---- 169.30 +2.50 166.80 2095 ---- ---- ---- ---- 171.40 +2.50 168.90 2100 ---- ---- ---- ---- 173.60 +2.50 171.10 2105 ---- ---- ---- ---- 175.80 +2.50 173.30 2110 ---- ---- ---- ---- 178.00 +2.50 175.50 2115 ---- ---- ---- ---- 180.40 +2.60 177.80 2120 ---- ---- ---- ---- 182.70 +2.60 180.10 2125 ---- ---- ---- ---- 185.10 +2.60 182.50 2130 ---- ---- ---- ---- 187.50 +2.60 184.90 2135 ---- ---- ---- ---- 190.00 +2.70 187.30 2140 ---- ---- ---- ---- 192.50 +2.70 189.80 2145 ---- ---- ---- ---- 195.00 +2.70 192.30 2150 ---- ---- ---- ---- 197.60 +2.70 194.90 2155 ---- ---- ---- ---- 200.20 +2.70 197.50 2160 ---- ---- ---- ---- 202.90 +2.80 200.10 2165 ---- ---- ---- ---- 205.60 +2.90 202.70 2170 ---- ---- ---- ---- 208.30 +2.90 205.40 2175 ---- ---- ---- ---- 211.00 +2.80 208.20 2180 ---- ---- ---- ---- 213.80 +2.90 210.90 2185 ---- ---- ---- ---- 216.60 +2.90 213.70 2190 ---- ---- ---- ---- 219.50 +3.00 216.50 2195 ---- ---- ---- ---- 222.30 +2.90 219.40 2200 ---- ---- ---- ---- 225.20 +2.90 222.30 2205 ---- ---- ---- ---- 228.20 +3.00 225.20 2210 ---- ---- ---- ---- 231.10 +3.00 228.10 2215 ---- ---- ---- ---- 234.10 +3.10 231.00 2220 ---- ---- ---- ---- 237.10 +3.10 234.00 2225 ---- ---- ---- ---- 240.10 +3.10 237.00 2230 ---- ---- ---- ---- 243.20 +3.20 240.00 2235 ---- ---- ---- ---- 246.20 +3.10 243.10 2240 ---- ---- ---- ---- 249.30 +3.20 246.10 2245 ---- ---- ---- ---- 252.40 +3.20 249.20 2250 ---- ---- ---- ---- 255.60 +3.30 252.30 2255 ---- ---- ---- ---- 258.70 +3.20 255.50 2260 ---- ---- ---- ---- 261.90 +3.30 258.60 2265 ---- ---- ---- ---- 265.00 +3.30 261.70 2270 ---- ---- ---- ---- 268.20 +3.30 264.90 2275 ---- ---- ---- ---- 271.40 +3.30 268.10 2280 ---- ---- ---- ---- 274.70 +3.40 271.30 2285 ---- ---- ---- ---- 277.90 +3.40 274.50 2290 ---- ---- ---- ---- 281.20 +3.40 277.80 2295 ---- ---- ---- ---- 284.50 +3.50 281.00 2300 ---- ---- ---- ---- 287.80 +3.50 284.30 2305 ---- ---- ---- ---- 291.10 +3.50 287.60 2310 ---- ---- ---- ---- 294.40 +3.50 290.90 2315 ---- ---- ---- ---- 297.80 +3.60 294.20 2320 ---- ---- ---- ---- 301.20 +3.60 297.60 2325 ---- ---- ---- ---- 304.60 +3.60 301.00 2330 ---- ---- ---- ---- 308.00 +3.60 304.40 2335 ---- ---- ---- ---- 311.50 +3.70 307.80 2340 ---- ---- ---- ---- 314.90 +3.60 311.30 2345 ---- ---- ---- ---- 318.40 +3.70 314.70 2350 ---- ---- ---- ---- 321.90 +3.70 318.20 2355 ---- ---- ---- ---- 325.50 +3.70 321.80 2360 ---- ---- ---- ---- 329.00 +3.70 325.30 2365 ---- ---- ---- ---- 332.60 +3.70 328.90 2370 ---- ---- ---- ---- 336.20 +3.80 332.40 2375 ---- ---- ---- ---- 339.80 +3.80 336.00 2380 ---- ---- ---- ---- 343.50 +3.90 339.60 2385 ---- ---- ---- ---- 347.10 +3.80 343.30 2390 ---- ---- ---- ---- 350.80 +3.90 346.90 2395 ---- ---- ---- ---- 354.50 +3.90 350.60 2400 ---- ---- ---- ---- 358.20 +3.90 354.30 2405 ---- ---- ---- ---- 361.90 +3.90 358.00 2410 ---- ---- ---- ---- 365.60 +3.90 361.70 2415 ---- ---- ---- ---- 369.40 +4.00 365.40 2420 ---- ---- ---- ---- 373.10 +4.00 369.10 2425 ---- ---- ---- ---- 376.90 +4.10 372.80 2430 ---- ---- ---- ---- 380.60 +4.00 376.60 2435 ---- ---- ---- ---- 384.40 +4.00 380.40 2440 ---- ---- ---- ---- 388.20 +4.10 384.10 2445 ---- ---- ---- ---- 392.00 +4.10 387.90 2450 ---- ---- ---- ---- 395.80 +4.10 391.70 2455 ---- ---- ---- ---- 399.60 +4.10 395.50 2460 ---- ---- ---- ---- 403.40 +4.10 399.30 2465 ---- ---- ---- ---- 407.30 +4.20 403.10 2470 ---- ---- ---- ---- 411.10 +4.20 406.90 2475 ---- ---- ---- ---- 414.90 +4.20 410.70 2480 ---- ---- ---- ---- 418.80 +4.30 414.50 2485 ---- ---- ---- ---- 422.60 +4.20 418.40 2490 ---- ---- ---- ---- 426.50 +4.30 422.20 2495 ---- ---- ---- ---- 430.40 +4.30 426.10 2500 ---- ---- ---- ---- 434.20 +4.30 429.90 2505 ---- ---- ---- ---- 438.10 +4.30 433.80 2510 ---- ---- ---- ---- 442.00 +4.40 437.60 2515 ---- ---- ---- ---- 445.90 +4.40 441.50 2520 ---- ---- ---- ---- 449.80 +4.40 445.40 2525 ---- ---- ---- ---- 453.80 +4.50 449.30 2530 ---- ---- ---- ---- 457.70 +4.50 453.20 2535 ---- ---- ---- ---- 461.60 +4.50 457.10 2540 ---- ---- ---- ---- 465.60 +4.50 461.10 2550 ---- ---- ---- ---- 473.50 +4.60 468.90 2560 ---- ---- ---- ---- 481.40 +4.60 476.80 2570 ---- ---- ---- ---- 489.40 +4.60 484.80 2575 ---- ---- ---- ---- 493.40 +4.60 488.80 2580 ---- ---- ---- ---- 497.40 +4.60 492.80 2590 ---- ---- ---- ---- 505.40 +4.60 500.80 2600 ---- ---- ---- ---- 513.50 +4.70 508.80 2610 ---- ---- ---- ---- 521.60 +4.70 516.90 2620 ---- ---- ---- ---- 529.80 +4.80 525.00 2625 ---- ---- ---- ---- 533.80 +4.80 529.00 2630 ---- ---- ---- ---- 537.90 +4.80 533.10 2650 ---- ---- ---- ---- 554.40 +4.90 549.50 2675 ---- ---- ---- ---- 575.00 +4.90 570.10 2700 ---- ---- ---- ---- 595.90 +5.00 590.90 2725 ---- ---- ---- ---- 616.90 +5.10 611.80 2750 ---- ---- ---- ---- 638.10 +5.20 632.90 2775 ---- ---- ---- ---- 659.40 +5.20 654.20 2800 ---- ---- ---- ---- 680.90 +5.30 675.60 2825 ---- ---- ---- ---- 702.50 +5.40 697.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 32.50 +.50 32.00 1425 ---- ---- ---- ---- 35.10 +.50 34.60 1450 ---- ---- ---- ---- 37.80 +.50 37.30 1475 ---- ---- ---- ---- 40.70 +.60 40.10 1500 ---- ---- ---- ---- 43.70 +.60 43.10 1525 ---- ---- ---- ---- 46.90 +.70 46.20 1550 ---- ---- ---- ---- 50.20 +.70 49.50 1575 ---- ---- ---- ---- 53.70 +.70 53.00 1580 ---- ---- ---- ---- 54.50 +.80 53.70 1590 ---- ---- ---- ---- 55.90 +.80 55.10 1600 ---- ---- ---- ---- 57.40 +.80 56.60 1610 ---- ---- ---- ---- 59.00 +.90 58.10 1620 ---- ---- ---- ---- 60.50 +.90 59.60 1625 ---- ---- ---- ---- 61.30 +.90 60.40 1630 ---- ---- ---- ---- 62.10 +.90 61.20 1640 ---- ---- ---- ---- 63.70 +.90 62.80 1650 ---- ---- ---- ---- 65.40 +1.00 64.40 1660 ---- ---- ---- ---- 67.00 +.90 66.10 1670 ---- ---- ---- ---- 68.70 +1.00 67.70 1675 ---- ---- ---- ---- 69.60 +1.00 68.60 1680 ---- ---- ---- ---- 70.50 +1.10 69.40 1685 ---- ---- ---- ---- 71.30 +1.00 70.30 1690 ---- ---- ---- ---- 72.20 +1.00 71.20 1695 ---- ---- ---- ---- 73.10 +1.00 72.10 1700 ---- ---- ---- ---- 74.00 +1.00 73.00 1705 ---- ---- ---- ---- 74.90 +1.00 73.90 1710 ---- ---- ---- ---- 75.90 +1.10 74.80 1715 ---- ---- ---- ---- 76.80 +1.10 75.70 1720 ---- ---- ---- ---- 77.70 +1.10 76.60 1725 ---- ---- ---- ---- 78.70 +1.20 77.50 1730 ---- ---- ---- ---- 79.60 +1.10 78.50 1735 ---- ---- ---- ---- 80.60 +1.20 79.40 1740 ---- ---- ---- ---- 81.60 +1.20 80.40 1745 ---- ---- ---- ---- 82.50 +1.20 81.30 1750 ---- ---- ---- ---- 83.50 +1.20 82.30 1755 ---- ---- ---- ---- 84.50 +1.20 83.30 1760 ---- ---- ---- ---- 85.50 +1.20 84.30 1765 ---- ---- ---- ---- 86.50 +1.20 85.30 1770 ---- ---- ---- ---- 87.50 +1.20 86.30 1775 ---- ---- ---- ---- 88.60 +1.30 87.30 1780 ---- ---- ---- ---- 89.60 +1.30 88.30 1785 ---- ---- ---- ---- 90.70 +1.40 89.30 1790 ---- ---- ---- ---- 91.70 +1.30 90.40 1795 ---- ---- ---- ---- 92.80 +1.40 91.40 1800 ---- ---- ---- ---- 93.90 +1.40 92.50 1805 ---- ---- ---- ---- 94.90 +1.30 93.60 1810 ---- ---- ---- ---- 96.00 +1.40 94.60 1815 ---- ---- ---- ---- 97.10 +1.40 95.70 1820 ---- ---- ---- ---- 98.20 +1.40 96.80 1825 ---- ---- ---- ---- 99.40 +1.50 97.90 1830 ---- ---- ---- ---- 100.50 +1.50 99.00 1835 ---- ---- ---- ---- 101.60 +1.50 100.10 1840 ---- ---- ---- ---- 102.80 +1.50 101.30 1845 ---- ---- ---- ---- 103.90 +1.50 102.40 1850 ---- ---- ---- ---- 105.10 +1.50 103.60 1855 ---- ---- ---- ---- 106.30 +1.60 104.70 1860 ---- ---- ---- ---- 107.40 +1.50 105.90 1865 ---- ---- ---- ---- 108.60 +1.50 107.10 1870 ---- ---- ---- ---- 109.80 +1.60 108.20 1875 ---- ---- ---- ---- 111.10 +1.70 109.40 1880 ---- ---- ---- ---- 112.30 +1.70 110.60 1885 ---- ---- ---- ---- 113.50 +1.60 111.90 1890 ---- ---- ---- ---- 114.70 +1.60 113.10 1895 ---- ---- ---- ---- 116.00 +1.70 114.30 1900 ---- ---- ---- ---- 117.30 +1.70 115.60 1905 ---- ---- ---- ---- 118.50 +1.70 116.80 1910 ---- ---- ---- ---- 119.80 +1.70 118.10 1915 ---- ---- ---- ---- 121.10 +1.80 119.30 1920 ---- ---- ---- ---- 122.40 +1.80 120.60 1925 ---- ---- ---- ---- 123.70 +1.80 121.90 1930 ---- ---- ---- ---- 125.00 +1.80 123.20 1935 ---- ---- ---- ---- 126.40 +1.90 124.50 1940 ---- ---- ---- ---- 127.70 +1.80 125.90 1945 ---- ---- ---- ---- 129.10 +1.90 127.20 1950 ---- ---- ---- ---- 130.40 +1.90 128.50 1955 ---- ---- ---- ---- 131.80 +1.90 129.90 1960 ---- ---- ---- ---- 133.20 +1.90 131.30 1965 ---- ---- ---- ---- 134.60 +2.00 132.60 1970 ---- ---- ---- ---- 136.00 +2.00 134.00 1975 ---- ---- ---- ---- 137.40 +2.00 135.40 1980 ---- ---- ---- ---- 138.90 +2.00 136.90 1985 ---- ---- ---- ---- 140.30 +2.00 138.30 1990 ---- ---- ---- ---- 141.80 +2.00 139.80 1995 ---- ---- ---- ---- 143.30 +2.10 141.20 2000 ---- ---- ---- ---- 144.80 +2.10 142.70 2005 ---- ---- ---- ---- 146.30 +2.10 144.20 2010 ---- ---- ---- ---- 147.90 +2.10 145.80 2015 ---- ---- ---- ---- 149.50 +2.20 147.30 2020 ---- ---- ---- ---- 151.10 +2.20 148.90 2025 ---- ---- ---- ---- 152.70 +2.20 150.50 2030 ---- ---- ---- ---- 154.40 +2.20 152.20 2035 ---- ---- ---- ---- 156.10 +2.30 153.80 2040 ---- ---- ---- ---- 157.80 +2.30 155.50 2045 ---- ---- ---- ---- 159.50 +2.30 157.20 2050 ---- ---- ---- ---- 161.30 +2.30 159.00 2055 ---- ---- ---- ---- 163.10 +2.30 160.80 2060 ---- ---- ---- ---- 164.90 +2.30 162.60 2065 ---- ---- ---- ---- 166.80 +2.40 164.40 2070 ---- ---- ---- ---- 168.70 +2.40 166.30 2075 ---- ---- ---- ---- 170.60 +2.40 168.20 2080 ---- ---- ---- ---- 172.60 +2.40 170.20 2085 ---- ---- ---- ---- 174.60 +2.50 172.10 2090 ---- ---- ---- ---- 176.60 +2.40 174.20 2095 ---- ---- ---- ---- 178.70 +2.50 176.20 2100 ---- ---- ---- ---- 180.80 +2.50 178.30 2105 ---- ---- ---- ---- 183.00 +2.60 180.40 2110 ---- ---- ---- ---- 185.10 +2.60 182.50 2115 ---- ---- ---- ---- 187.30 +2.60 184.70 2120 ---- ---- ---- ---- 189.60 +2.70 186.90 2125 ---- ---- ---- ---- 191.80 +2.60 189.20 2130 ---- ---- ---- ---- 194.10 +2.70 191.40 2135 ---- ---- ---- ---- 196.50 +2.70 193.80 2140 ---- ---- ---- ---- 198.80 +2.70 196.10 2145 ---- ---- ---- ---- 201.20 +2.80 198.40 2150 ---- ---- ---- ---- 203.60 +2.80 200.80 2155 ---- ---- ---- ---- 206.10 +2.80 203.30 2160 ---- ---- ---- ---- 208.50 +2.80 205.70 2165 ---- ---- ---- ---- 211.00 +2.80 208.20 2170 ---- ---- ---- ---- 213.60 +2.90 210.70 2175 ---- ---- ---- ---- 216.10 +2.90 213.20 2180 ---- ---- ---- ---- 218.70 +2.90 215.80 2185 ---- ---- ---- ---- 221.30 +2.90 218.40 2190 ---- ---- ---- ---- 224.00 +3.00 221.00 2195 ---- ---- ---- ---- 226.70 +3.00 223.70 2200 ---- ---- ---- ---- 229.40 +3.10 226.30 2205 ---- ---- ---- ---- 232.10 +3.10 229.00 2210 ---- ---- ---- ---- 234.90 +3.10 231.80 2215 ---- ---- ---- ---- 237.70 +3.10 234.60 2220 ---- ---- ---- ---- 240.50 +3.10 237.40 2225 ---- ---- ---- ---- 243.40 +3.20 240.20 2230 ---- ---- ---- ---- 246.30 +3.20 243.10 2235 ---- ---- ---- ---- 249.20 +3.20 246.00 2240 ---- ---- ---- ---- 252.10 +3.20 248.90 2245 ---- ---- ---- ---- 255.10 +3.20 251.90 2250 ---- ---- ---- ---- 258.20 +3.30 254.90 2255 ---- ---- ---- ---- 261.20 +3.30 257.90 2260 ---- ---- ---- ---- 264.30 +3.30 261.00 2265 ---- ---- ---- ---- 267.40 +3.30 264.10 2270 ---- ---- ---- ---- 270.60 +3.40 267.20 2275 ---- ---- ---- ---- 273.70 +3.40 270.30 2280 ---- ---- ---- ---- 276.90 +3.40 273.50 2285 ---- ---- ---- ---- 280.20 +3.50 276.70 2290 ---- ---- ---- ---- 283.40 +3.50 279.90 2295 ---- ---- ---- ---- 286.70 +3.50 283.20 2300 ---- ---- ---- ---- 290.00 +3.50 286.50 2305 ---- ---- ---- ---- 293.30 +3.50 289.80 2310 ---- ---- ---- ---- 296.70 +3.60 293.10 2315 ---- ---- ---- ---- 300.10 +3.60 296.50 2320 ---- ---- ---- ---- 303.50 +3.60 299.90 2325 ---- ---- ---- ---- 306.90 +3.60 303.30 2330 ---- ---- ---- ---- 310.30 +3.60 306.70 2335 ---- ---- ---- ---- 313.80 +3.70 310.10 2340 ---- ---- ---- ---- 317.30 +3.70 313.60 2345 ---- ---- ---- ---- 320.80 +3.70 317.10 2350 ---- ---- ---- ---- 324.30 +3.70 320.60 2355 ---- ---- ---- ---- 327.90 +3.80 324.10 2360 ---- ---- ---- ---- 331.50 +3.80 327.70 2365 ---- ---- ---- ---- 335.00 +3.80 331.20 2370 ---- ---- ---- ---- 338.70 +3.90 334.80 2375 ---- ---- ---- ---- 342.30 +3.90 338.40 2380 ---- ---- ---- ---- 345.90 +3.90 342.00 2385 ---- ---- ---- ---- 349.60 +3.90 345.70 2390 ---- ---- ---- ---- 353.20 +3.90 349.30 2395 ---- ---- ---- ---- 356.90 +3.90 353.00 2400 ---- ---- ---- ---- 360.60 +4.00 356.60 2405 ---- ---- ---- ---- 364.30 +4.00 360.30 2410 ---- ---- ---- ---- 368.10 +4.10 364.00 2415 ---- ---- ---- ---- 371.80 +4.00 367.80 2420 ---- ---- ---- ---- 375.60 +4.10 371.50 2425 ---- ---- ---- ---- 379.30 +4.00 375.30 2430 ---- ---- ---- ---- 383.10 +4.10 379.00 2435 ---- ---- ---- ---- 386.90 +4.10 382.80 2440 ---- ---- ---- ---- 390.70 +4.10 386.60 2445 ---- ---- ---- ---- 394.50 +4.10 390.40 2450 ---- ---- ---- ---- 398.40 +4.20 394.20 2455 ---- ---- ---- ---- 402.20 +4.20 398.00 2460 ---- ---- ---- ---- 406.10 +4.30 401.80 2465 ---- ---- ---- ---- 409.90 +4.20 405.70 2470 ---- ---- ---- ---- 413.80 +4.30 409.50 2475 ---- ---- ---- ---- 417.70 +4.30 413.40 2480 ---- ---- ---- ---- 421.60 +4.40 417.20 2485 ---- ---- ---- ---- 425.50 +4.40 421.10 2490 ---- ---- ---- ---- 429.40 +4.40 425.00 2495 ---- ---- ---- ---- 433.30 +4.40 428.90 2500 ---- ---- ---- ---- 437.20 +4.40 432.80 2505 ---- ---- ---- ---- 441.20 +4.50 436.70 2510 ---- ---- ---- ---- 445.10 +4.40 440.70 2515 ---- ---- ---- ---- 449.10 +4.50 444.60 2520 ---- ---- ---- ---- 453.00 +4.40 448.60 2525 ---- ---- ---- ---- 457.00 +4.50 452.50 2530 ---- ---- ---- ---- 461.00 +4.50 456.50 2535 ---- ---- ---- ---- 465.00 +4.60 460.40 2540 ---- ---- ---- ---- 469.00 +4.60 464.40 2545 ---- ---- ---- ---- 473.00 +4.60 468.40 2550 ---- ---- ---- ---- 477.00 +4.60 472.40 2560 ---- ---- ---- ---- 485.10 +4.70 480.40 2570 ---- ---- ---- ---- 493.20 +4.70 488.50 2575 ---- ---- ---- ---- 497.20 +4.70 492.50 2580 ---- ---- ---- ---- 501.30 +4.70 496.60 2590 ---- ---- ---- ---- 509.40 +4.70 504.70 2600 ---- ---- ---- ---- 517.60 +4.70 512.90 2610 ---- ---- ---- ---- 525.80 +4.80 521.00 2620 ---- ---- ---- ---- 534.10 +4.80 529.30 2625 ---- ---- ---- ---- 538.20 +4.80 533.40 2630 ---- ---- ---- ---- 542.40 +4.90 537.50 2640 ---- ---- ---- ---- 550.70 +4.90 545.80 2650 ---- ---- ---- ---- 559.00 +4.90 554.10 2675 ---- ---- ---- ---- 580.00 +5.10 574.90 2700 ---- ---- ---- ---- 601.10 +5.10 596.00 2725 ---- ---- ---- ---- 622.40 +5.20 617.20 2750 ---- ---- ---- ---- 643.80 +5.30 638.50 2775 ---- ---- ---- ---- 665.40 +5.40 660.00 2800 ---- ---- ---- ---- 687.10 +5.40 681.70 2825 ---- ---- ---- ---- 708.90 +5.50 703.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 67.70 +.90 66.80 1650 ---- ---- ---- ---- 71.90 +1.00 70.90 1675 ---- ---- ---- ---- 76.20 +1.10 75.10 1700 ---- ---- ---- ---- 80.70 +1.10 79.60 1725 ---- ---- ---- ---- 85.50 +1.30 84.20 1750 ---- ---- ---- ---- 90.40 +1.30 89.10 1775 ---- ---- ---- ---- 95.50 +1.40 94.10 1800 ---- ---- ---- ---- 100.80 +1.50 99.30 1820 ---- ---- ---- ---- 105.20 +1.50 103.70 1825 ---- ---- ---- ---- 106.30 +1.50 104.80 1830 ---- ---- ---- ---- 107.40 +1.50 105.90 1840 ---- ---- ---- ---- 109.70 +1.60 108.10 1850 ---- ---- ---- ---- 112.00 +1.60 110.40 1860 ---- ---- ---- ---- 114.40 +1.70 112.70 1870 ---- ---- ---- ---- 116.70 +1.60 115.10 1875 ---- ---- ---- ---- 117.90 +1.60 116.30 1880 ---- ---- ---- ---- 119.20 +1.70 117.50 1890 ---- ---- ---- ---- 121.60 +1.70 119.90 1900 ---- ---- ---- ---- 124.10 +1.70 122.40 1910 ---- ---- ---- ---- 126.60 +1.70 124.90 1915 ---- ---- ---- ---- 127.90 +1.80 126.10 1920 ---- ---- ---- ---- 129.20 +1.80 127.40 1925 ---- ---- ---- ---- 130.50 +1.80 128.70 1930 ---- ---- ---- ---- 131.80 +1.80 130.00 1935 ---- ---- ---- ---- 133.10 +1.80 131.30 1940 ---- ---- ---- ---- 134.50 +1.90 132.60 1945 ---- ---- ---- ---- 135.80 +1.90 133.90 1950 ---- ---- ---- ---- 137.10 +1.90 135.20 1955 ---- ---- ---- ---- 138.50 +2.00 136.50 1960 ---- ---- ---- ---- 139.90 +2.00 137.90 1965 ---- ---- ---- ---- 141.20 +2.00 139.20 1970 ---- ---- ---- ---- 142.60 +2.00 140.60 1975 ---- ---- ---- ---- 144.00 +2.00 142.00 1980 ---- ---- ---- ---- 145.40 +2.00 143.40 1985 ---- ---- ---- ---- 146.80 +2.00 144.80 1990 ---- ---- ---- ---- 148.30 +2.10 146.20 1995 ---- ---- ---- ---- 149.70 +2.10 147.60 2000 ---- ---- ---- ---- 151.20 +2.20 149.00 2005 ---- ---- ---- ---- 152.60 +2.10 150.50 2010 ---- ---- ---- ---- 154.10 +2.10 152.00 2015 ---- ---- ---- ---- 155.60 +2.10 153.50 2020 ---- ---- ---- ---- 157.20 +2.20 155.00 2025 ---- ---- ---- ---- 158.70 +2.20 156.50 2030 ---- ---- ---- ---- 160.30 +2.20 158.10 2035 ---- ---- ---- ---- 161.90 +2.30 159.60 2040 ---- ---- ---- ---- 163.50 +2.30 161.20 2045 ---- ---- ---- ---- 165.20 +2.30 162.90 2050 ---- ---- ---- ---- 166.80 +2.30 164.50 2055 ---- ---- ---- ---- 168.50 +2.30 166.20 2060 ---- ---- ---- ---- 170.30 +2.40 167.90 2065 ---- ---- ---- ---- 172.00 +2.40 169.60 2070 ---- ---- ---- ---- 173.80 +2.40 171.40 2075 ---- ---- ---- ---- 175.60 +2.40 173.20 2080 ---- ---- ---- ---- 177.50 +2.50 175.00 2085 ---- ---- ---- ---- 179.40 +2.50 176.90 2090 ---- ---- ---- ---- 181.30 +2.50 178.80 2095 ---- ---- ---- ---- 183.30 +2.60 180.70 2100 ---- ---- ---- ---- 185.20 +2.50 182.70 2105 ---- ---- ---- ---- 187.30 +2.60 184.70 2110 ---- ---- ---- ---- 189.30 +2.60 186.70 2115 ---- ---- ---- ---- 191.40 +2.60 188.80 2120 ---- ---- ---- ---- 193.50 +2.60 190.90 2125 ---- ---- ---- ---- 195.70 +2.70 193.00 2130 ---- ---- ---- ---- 197.90 +2.70 195.20 2135 ---- ---- ---- ---- 200.10 +2.70 197.40 2140 ---- ---- ---- ---- 202.30 +2.70 199.60 2145 ---- ---- ---- ---- 204.60 +2.70 201.90 2150 ---- ---- ---- ---- 207.00 +2.80 204.20 2155 ---- ---- ---- ---- 209.30 +2.80 206.50 2160 ---- ---- ---- ---- 211.70 +2.90 208.80 2165 ---- ---- ---- ---- 214.10 +2.90 211.20 2170 ---- ---- ---- ---- 216.50 +2.90 213.60 2175 ---- ---- ---- ---- 219.00 +2.90 216.10 2180 ---- ---- ---- ---- 221.50 +3.00 218.50 2185 ---- ---- ---- ---- 224.00 +3.00 221.00 2190 ---- ---- ---- ---- 226.50 +2.90 223.60 2195 ---- ---- ---- ---- 229.10 +3.00 226.10 2200 ---- ---- ---- ---- 231.70 +3.00 228.70 2205 ---- ---- ---- ---- 234.40 +3.10 231.30 2210 ---- ---- ---- ---- 237.00 +3.00 234.00 2215 ---- ---- ---- ---- 239.70 +3.10 236.60 2220 ---- ---- ---- ---- 242.50 +3.20 239.30 2225 ---- ---- ---- ---- 245.20 +3.10 242.10 2230 ---- ---- ---- ---- 248.00 +3.20 244.80 2235 ---- ---- ---- ---- 250.80 +3.20 247.60 2240 ---- ---- ---- ---- 253.70 +3.30 250.40 2245 ---- ---- ---- ---- 256.60 +3.30 253.30 2250 ---- ---- ---- ---- 259.50 +3.30 256.20 2255 ---- ---- ---- ---- 262.40 +3.30 259.10 2260 ---- ---- ---- ---- 265.40 +3.30 262.10 2265 ---- ---- ---- ---- 268.40 +3.30 265.10 2270 ---- ---- ---- ---- 271.50 +3.40 268.10 2275 ---- ---- ---- ---- 274.50 +3.40 271.10 2280 ---- ---- ---- ---- 277.60 +3.40 274.20 2285 ---- ---- ---- ---- 280.80 +3.50 277.30 2290 ---- ---- ---- ---- 283.90 +3.40 280.50 2295 ---- ---- ---- ---- 287.10 +3.50 283.60 2300 ---- ---- ---- ---- 290.30 +3.50 286.80 2305 ---- ---- ---- ---- 293.60 +3.60 290.00 2310 ---- ---- ---- ---- 296.90 +3.60 293.30 2315 ---- ---- ---- ---- 300.20 +3.60 296.60 2320 ---- ---- ---- ---- 303.50 +3.60 299.90 2325 ---- ---- ---- ---- 306.80 +3.60 303.20 2330 ---- ---- ---- ---- 310.20 +3.60 306.60 2335 ---- ---- ---- ---- 313.60 +3.70 309.90 2340 ---- ---- ---- ---- 317.10 +3.80 313.30 2345 ---- ---- ---- ---- 320.50 +3.70 316.80 2350 ---- ---- ---- ---- 324.00 +3.80 320.20 2355 ---- ---- ---- ---- 327.50 +3.80 323.70 2360 ---- ---- ---- ---- 331.00 +3.80 327.20 2365 ---- ---- ---- ---- 334.50 +3.80 330.70 2370 ---- ---- ---- ---- 338.00 +3.80 334.20 2375 ---- ---- ---- ---- 341.60 +3.90 337.70 2380 ---- ---- ---- ---- 345.20 +3.90 341.30 2385 ---- ---- ---- ---- 348.80 +3.90 344.90 2390 ---- ---- ---- ---- 352.40 +3.90 348.50 2395 ---- ---- ---- ---- 356.10 +4.00 352.10 2400 ---- ---- ---- ---- 359.70 +4.00 355.70 2405 ---- ---- ---- ---- 363.40 +4.00 359.40 2410 ---- ---- ---- ---- 367.10 +4.10 363.00 2415 ---- ---- ---- ---- 370.80 +4.10 366.70 2420 ---- ---- ---- ---- 374.50 +4.10 370.40 2425 ---- ---- ---- ---- 378.20 +4.10 374.10 2430 ---- ---- ---- ---- 382.00 +4.10 377.90 2435 ---- ---- ---- ---- 385.70 +4.10 381.60 2440 ---- ---- ---- ---- 389.50 +4.20 385.30 2445 ---- ---- ---- ---- 393.30 +4.20 389.10 2450 ---- ---- ---- ---- 397.10 +4.20 392.90 2455 ---- ---- ---- ---- 400.90 +4.20 396.70 2460 ---- ---- ---- ---- 404.70 +4.20 400.50 2465 ---- ---- ---- ---- 408.60 +4.30 404.30 2470 ---- ---- ---- ---- 412.40 +4.30 408.10 2475 ---- ---- ---- ---- 416.30 +4.40 411.90 2480 ---- ---- ---- ---- 420.10 +4.30 415.80 2485 ---- ---- ---- ---- 424.00 +4.40 419.60 2490 ---- ---- ---- ---- 427.90 +4.40 423.50 2495 ---- ---- ---- ---- 431.80 +4.40 427.40 2500 ---- ---- ---- ---- 435.70 +4.40 431.30 2505 ---- ---- ---- ---- 439.60 +4.40 435.20 2510 ---- ---- ---- ---- 443.50 +4.40 439.10 2515 ---- ---- ---- ---- 447.40 +4.40 443.00 2520 ---- ---- ---- ---- 451.40 +4.50 446.90 2525 ---- ---- ---- ---- 455.30 +4.50 450.80 2530 ---- ---- ---- ---- 459.30 +4.60 454.70 2535 ---- ---- ---- ---- 463.30 +4.60 458.70 2540 ---- ---- ---- ---- 467.20 +4.50 462.70 2545 ---- ---- ---- ---- 471.20 +4.60 466.60 2550 ---- ---- ---- ---- 475.20 +4.60 470.60 2555 ---- ---- ---- ---- 479.20 +4.60 474.60 2560 ---- ---- ---- ---- 483.20 +4.60 478.60 2565 ---- ---- ---- ---- 487.20 +4.60 482.60 2570 ---- ---- ---- ---- 491.30 +4.70 486.60 2575 ---- ---- ---- ---- 495.30 +4.70 490.60 2580 ---- ---- ---- ---- 499.30 +4.70 494.60 2590 ---- ---- ---- ---- 507.40 +4.70 502.70 2600 ---- ---- ---- ---- 515.60 +4.80 510.80 2610 ---- ---- ---- ---- 523.70 +4.80 518.90 2620 ---- ---- ---- ---- 531.90 +4.80 527.10 2625 ---- ---- ---- ---- 536.00 +4.80 531.20 2630 ---- ---- ---- ---- 540.20 +4.90 535.30 2640 ---- ---- ---- ---- 548.40 +4.90 543.50 2650 ---- ---- ---- ---- 556.70 +5.00 551.70 2660 ---- ---- ---- ---- 565.00 +5.00 560.00 2675 ---- ---- ---- ---- 577.50 +5.00 572.50 2700 ---- ---- ---- ---- 598.50 +5.10 593.40 2725 ---- ---- ---- ---- 619.70 +5.20 614.50 2750 ---- ---- ---- ---- 641.00 +5.30 635.70 2775 ---- ---- ---- ---- 662.50 +5.40 657.10 2800 ---- ---- ---- ---- 684.10 +5.50 678.60 2825 ---- ---- ---- ---- 705.80 +5.50 700.30 2850 ---- ---- ---- ---- 727.70 +5.60 722.10 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 102.30 +1.40 100.90 1800 ---- ---- ---- ---- 107.60 +1.50 106.10 1825 ---- ---- ---- ---- 113.20 +1.60 111.60 1850 ---- ---- ---- ---- 118.90 +1.60 117.30 1875 ---- ---- ---- ---- 124.90 +1.70 123.20 1900 ---- ---- ---- ---- 131.10 +1.80 129.30 1925 ---- ---- ---- ---- 137.50 +1.90 135.60 1950 ---- ---- ---- ---- 144.10 +2.00 142.10 1960 ---- ---- ---- ---- 146.80 +2.10 144.70 1970 ---- ---- ---- ---- 149.50 +2.00 147.50 1975 ---- ---- ---- ---- 150.90 +2.10 148.80 1980 ---- ---- ---- ---- 152.30 +2.10 150.20 1990 ---- ---- ---- ---- 155.10 +2.10 153.00 2000 ---- ---- ---- ---- 158.00 +2.20 155.80 2010 ---- ---- ---- ---- 160.90 +2.20 158.70 2020 ---- ---- ---- ---- 163.90 +2.30 161.60 2030 ---- ---- ---- ---- 166.90 +2.30 164.60 2040 ---- ---- ---- ---- 170.10 +2.40 167.70 2050 ---- ---- ---- ---- 173.30 +2.40 170.90 2055 ---- ---- ---- ---- 174.90 +2.40 172.50 2060 ---- ---- ---- ---- 176.60 +2.40 174.20 2065 ---- ---- ---- ---- 178.30 +2.40 175.90 2070 ---- ---- ---- ---- 180.10 +2.50 177.60 2075 ---- ---- ---- ---- 181.80 +2.50 179.30 2080 ---- ---- ---- ---- 183.60 +2.50 181.10 2085 ---- ---- ---- ---- 185.50 +2.60 182.90 2090 ---- ---- ---- ---- 187.30 +2.50 184.80 2095 ---- ---- ---- ---- 189.20 +2.60 186.60 2100 ---- ---- ---- ---- 191.10 +2.60 188.50 2105 ---- ---- ---- ---- 193.10 +2.60 190.50 2110 ---- ---- ---- ---- 195.10 +2.60 192.50 2115 ---- ---- ---- ---- 197.10 +2.60 194.50 2120 ---- ---- ---- ---- 199.20 +2.70 196.50 2125 ---- ---- ---- ---- 201.30 +2.70 198.60 2130 ---- ---- ---- ---- 203.40 +2.70 200.70 2135 ---- ---- ---- ---- 205.60 +2.80 202.80 2140 ---- ---- ---- ---- 207.80 +2.80 205.00 2145 ---- ---- ---- ---- 210.00 +2.80 207.20 2150 ---- ---- ---- ---- 212.30 +2.90 209.40 2155 ---- ---- ---- ---- 214.60 +2.90 211.70 2160 ---- ---- ---- ---- 216.90 +2.90 214.00 2165 ---- ---- ---- ---- 219.30 +2.90 216.40 2170 ---- ---- ---- ---- 221.60 +2.90 218.70 2175 ---- ---- ---- ---- 224.10 +3.00 221.10 2180 ---- ---- ---- ---- 226.50 +3.00 223.50 2185 ---- ---- ---- ---- 229.00 +3.00 226.00 2190 ---- ---- ---- ---- 231.50 +3.10 228.40 2195 ---- ---- ---- ---- 234.00 +3.10 230.90 2200 ---- ---- ---- ---- 236.50 +3.00 233.50 2205 ---- ---- ---- ---- 239.10 +3.10 236.00 2210 ---- ---- ---- ---- 241.70 +3.10 238.60 2215 ---- ---- ---- ---- 244.40 +3.20 241.20 2220 ---- ---- ---- ---- 247.10 +3.20 243.90 2225 ---- ---- ---- ---- 249.80 +3.20 246.60 2230 ---- ---- ---- ---- 252.50 +3.20 249.30 2235 ---- ---- ---- ---- 255.30 +3.30 252.00 2240 ---- ---- ---- ---- 258.10 +3.30 254.80 2245 ---- ---- ---- ---- 260.90 +3.30 257.60 2250 ---- ---- ---- ---- 263.80 +3.30 260.50 2255 ---- ---- ---- ---- 266.70 +3.40 263.30 2260 ---- ---- ---- ---- 269.60 +3.40 266.20 2265 ---- ---- ---- ---- 272.60 +3.40 269.20 2270 ---- ---- ---- ---- 275.60 +3.50 272.10 2275 ---- ---- ---- ---- 278.60 +3.40 275.20 2280 ---- ---- ---- ---- 281.70 +3.50 278.20 2285 ---- ---- ---- ---- 284.80 +3.50 281.30 2290 ---- ---- ---- ---- 287.90 +3.50 284.40 2295 ---- ---- ---- ---- 291.00 +3.50 287.50 2300 ---- ---- ---- ---- 294.20 +3.50 290.70 2305 ---- ---- ---- ---- 297.50 +3.60 293.90 2310 ---- ---- ---- ---- 300.70 +3.60 297.10 2315 ---- ---- ---- ---- 304.00 +3.60 300.40 2320 ---- ---- ---- ---- 307.30 +3.70 303.60 2325 ---- ---- ---- ---- 310.60 +3.70 306.90 2330 ---- ---- ---- ---- 313.90 +3.70 310.20 2335 ---- ---- ---- ---- 317.30 +3.70 313.60 2340 ---- ---- ---- ---- 320.70 +3.70 317.00 2345 ---- ---- ---- ---- 324.10 +3.80 320.30 2350 ---- ---- ---- ---- 327.50 +3.70 323.80 2355 ---- ---- ---- ---- 331.00 +3.80 327.20 2360 ---- ---- ---- ---- 334.50 +3.90 330.60 2365 ---- ---- ---- ---- 337.90 +3.80 334.10 2370 ---- ---- ---- ---- 341.40 +3.90 337.50 2375 ---- ---- ---- ---- 344.90 +3.90 341.00 2380 ---- ---- ---- ---- 348.50 +4.00 344.50 2385 ---- ---- ---- ---- 352.00 +4.00 348.00 2390 ---- ---- ---- ---- 355.50 +3.90 351.60 2395 ---- ---- ---- ---- 359.10 +4.00 355.10 2400 ---- ---- ---- ---- 362.70 +4.10 358.60 2405 ---- ---- ---- ---- 366.20 +4.00 362.20 2410 ---- ---- ---- ---- 369.80 +4.10 365.70 2415 ---- ---- ---- ---- 373.40 +4.10 369.30 2420 ---- ---- ---- ---- 377.00 +4.10 372.90 2425 ---- ---- ---- ---- 380.60 +4.10 376.50 2430 ---- ---- ---- ---- 384.30 +4.20 380.10 2435 ---- ---- ---- ---- 387.90 +4.20 383.70 2440 ---- ---- ---- ---- 391.60 +4.20 387.40 2445 ---- ---- ---- ---- 395.20 +4.20 391.00 2450 ---- ---- ---- ---- 398.90 +4.20 394.70 2455 ---- ---- ---- ---- 402.60 +4.30 398.30 2460 ---- ---- ---- ---- 406.30 +4.30 402.00 2465 ---- ---- ---- ---- 410.00 +4.30 405.70 2470 ---- ---- ---- ---- 413.70 +4.30 409.40 2475 ---- ---- ---- ---- 417.40 +4.30 413.10 2480 ---- ---- ---- ---- 421.20 +4.40 416.80 2485 ---- ---- ---- ---- 424.90 +4.40 420.50 2490 ---- ---- ---- ---- 428.70 +4.50 424.20 2495 ---- ---- ---- ---- 432.40 +4.40 428.00 2500 ---- ---- ---- ---- 436.20 +4.50 431.70 2505 ---- ---- ---- ---- 440.00 +4.50 435.50 2510 ---- ---- ---- ---- 443.80 +4.50 439.30 2515 ---- ---- ---- ---- 447.60 +4.60 443.00 2520 ---- ---- ---- ---- 451.40 +4.60 446.80 2530 ---- ---- ---- ---- 459.00 +4.60 454.40 2540 ---- ---- ---- ---- 466.70 +4.60 462.10 2550 ---- ---- ---- ---- 474.40 +4.70 469.70 2560 ---- ---- ---- ---- 482.10 +4.70 477.40 2570 ---- ---- ---- ---- 489.90 +4.70 485.20 2575 ---- ---- ---- ---- 493.80 +4.70 489.10 2580 ---- ---- ---- ---- 497.70 +4.70 493.00 2590 ---- ---- ---- ---- 505.60 +4.80 500.80 2600 ---- ---- ---- ---- 513.50 +4.90 508.60 2610 ---- ---- ---- ---- 521.40 +4.90 516.50 2625 ---- ---- ---- ---- 533.30 +4.90 528.40 2650 ---- ---- ---- ---- 553.30 +5.00 548.30 2675 ---- ---- ---- ---- 573.50 +5.10 568.40 2700 ---- ---- ---- ---- 593.90 +5.20 588.70 2725 ---- ---- ---- ---- 614.50 +5.30 609.20 2750 ---- ---- ---- ---- 635.20 +5.40 629.80 2775 ---- ---- ---- ---- 656.10 +5.50 650.60 2800 ---- ---- ---- ---- 677.10 +5.60 671.50 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1755 ---- ---- ---- 193.10A 195.50 ---- ---- 1760 ---- ---- ---- 188.10A 190.50 ---- ---- 1765 ---- ---- ---- 183.10A 185.50 ---- ---- 1770 ---- ---- ---- 178.10A 180.50 ---- ---- 1775 173.30 173.30 173.30 178.10B 175.50 ---- 1 ---- 1780 ---- ---- ---- 168.10A 170.50 ---- ---- 1785 ---- ---- ---- 163.10A 165.50 ---- ---- 1790 ---- ---- ---- 158.00A 160.60 ---- ---- 1795 ---- ---- ---- 153.20A 155.60 ---- ---- 1800 147.30 147.30 147.30 153.20B 150.60 ---- 1 ---- 1805 ---- ---- ---- 143.10A 145.70 ---- ---- 1810 ---- ---- ---- 138.30A 140.70 ---- ---- 1815 ---- ---- ---- 133.20A 135.80 ---- ---- 1820 ---- ---- ---- 128.30A 130.90 ---- ---- 1825 ---- ---- ---- 122.50A 126.00 ---- ---- 1830 ---- ---- ---- 118.60A 121.00 ---- ---- 1835 ---- ---- ---- 113.60A 116.20 ---- ---- 1840 ---- ---- ---- 108.70A 111.30 ---- ---- 1845 ---- ---- ---- 103.90A 106.40 ---- ---- 1850 ---- ---- ---- 98.30A 101.60 ---- ---- 1855 ---- ---- ---- 94.50A 96.80 ---- ---- 1860 ---- ---- ---- 89.80A 92.10 ---- ---- 1865 ---- ---- ---- 85.00A 87.40 ---- ---- 1870 ---- ---- ---- 80.50A 82.70 ---- ---- 1875 ---- ---- ---- 75.00A 78.10 ---- ---- 1880 ---- ---- ---- 70.50A 73.60 ---- ---- 1885 ---- ---- ---- 66.20A 69.10 ---- ---- 1890 ---- ---- ---- 61.90A 64.70 ---- ---- 1895 ---- ---- ---- 57.70A 60.50 ---- ---- 1900 ---- ---- ---- 53.70A 56.30 ---- ---- 1905 ---- ---- ---- 49.80A 52.30 ---- ---- 1910 ---- ---- ---- 46.00A 48.40 ---- ---- 1915 ---- ---- ---- 42.40A 44.60 ---- ---- 1920 ---- ---- ---- 38.90A 41.00 ---- ---- 1925 ---- ---- ---- 35.60A 37.60 ---- ---- 1930 ---- ---- ---- 32.50A 34.40 ---- ---- 1935 ---- ---- ---- 29.60A 31.30 ---- ---- 1940 ---- ---- ---- 26.80A 28.40 ---- ---- 1945 ---- ---- ---- 24.20A 25.60 ---- ---- 1950 ---- ---- ---- 21.70A 23.10 ---- ---- 1955 ---- ---- ---- 19.50A 20.70 ---- ---- 1960 ---- ---- ---- 17.40A 18.50 ---- ---- 1965 ---- ---- ---- 15.50A 16.50 ---- ---- 1970 ---- ---- ---- 13.80A 14.70 ---- ---- 1975 13.50 13.50 13.50 12.30A 13.00 ---- 13 ---- 1980 ---- ---- ---- 10.80A 11.50 ---- 1 ---- 1985 ---- ---- ---- 9.60A 10.10 ---- 1 ---- 1990 ---- ---- ---- 8.40A 8.90 ---- ---- 1995 ---- ---- ---- 7.40A 7.80 ---- ---- 2000 ---- ---- ---- 6.50A 6.80 ---- ---- 2005 ---- ---- ---- 5.70A 6.00 ---- 1 ---- 2010 ---- ---- ---- 5.00A 5.20 ---- ---- 2015 ---- ---- ---- 4.40A 4.60 ---- ---- 2020 ---- ---- ---- 3.90A 4.00 ---- ---- 2025 ---- ---- ---- 3.50A 3.50 ---- ---- 2030 ---- ---- ---- 3.10A 3.10 ---- ---- 2035 2.60 2.60 2.60 2.80B 2.70 ---- 5 ---- 2040 ---- ---- ---- 2.40A 2.40 ---- ---- 2045 ---- ---- ---- 2.20A 2.10 ---- ---- 2050 ---- ---- ---- 1.90A 1.90 ---- ---- 2055 ---- ---- ---- 1.80A 1.70 ---- ---- 2060 ---- ---- ---- 1.60A 1.50 ---- ---- 2065 ---- ---- ---- 1.40A 1.30 ---- ---- 2070 ---- ---- ---- 1.30A 1.20 ---- 2 ---- 2075 ---- ---- ---- 1.20A 1.10 ---- 6 ---- 2080 ---- ---- ---- 1.10A 1.00 ---- ---- 2085 ---- ---- ---- 1.00A .90 ---- ---- 2090 .80 .80 .80 .80 .90 ---- 1 ---- 2095 ---- ---- ---- .90A .80 ---- ---- 2100 ---- ---- ---- .90A .80 ---- 1 ---- 2105 ---- ---- ---- .80A .70 ---- ---- 2110 ---- ---- ---- .80A .70 ---- ---- 2115 ---- ---- ---- .70A .60 ---- ---- 2120 ---- ---- ---- .70A .60 ---- ---- 2125 ---- ---- ---- .70A .60 ---- ---- 2130 ---- ---- ---- .60A .60 ---- ---- 2135 ---- ---- ---- .60A .50 ---- ---- 2140 ---- ---- ---- .60A .50 ---- ---- 2145 ---- ---- ---- .60A .50 ---- ---- 2150 ---- ---- ---- .50A .50 ---- ---- 2155 ---- ---- ---- .50A .50 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options PUT 1755 ---- ---- ---- .30A .10 ---- ---- 1760 ---- ---- ---- .30A .10 ---- ---- 1765 ---- ---- ---- .30A .20 ---- ---- 1770 ---- ---- ---- .40A .20 ---- ---- 1775 ---- ---- ---- .40A .20 ---- ---- 1780 ---- ---- ---- .40A .20 ---- 2 ---- 1785 ---- ---- ---- .40A .30 ---- ---- 1790 ---- ---- ---- .40A .30 ---- ---- 1795 ---- ---- ---- .50A .30 ---- ---- 1800 ---- ---- ---- .50A .40 ---- ---- 1805 ---- ---- ---- .50A .40 ---- ---- 1810 ---- ---- ---- .60A .50 ---- ---- 1815 ---- ---- ---- .60A .50 ---- ---- 1820 ---- ---- ---- .70A .60 ---- ---- 1825 ---- ---- ---- .70A .70 ---- 1 ---- 1830 ---- ---- ---- .80A .80 ---- ---- 1835 .80 .80 .80 .80 .90 ---- 1 ---- 1840 ---- ---- ---- 1.00A 1.00 ---- ---- 1845 1.20 1.20 1.20 1.20 1.20 ---- 12 ---- 1850 ---- ---- ---- 1.30A 1.40 ---- 2 ---- 1855 ---- ---- ---- 1.50A 1.60 ---- ---- 1860 ---- ---- ---- 1.70A 1.80 ---- ---- 1865 ---- ---- ---- 2.00A 2.10 ---- ---- 1870 ---- ---- ---- 2.30A 2.40 ---- ---- 1875 ---- ---- ---- 2.60A 2.80 ---- ---- 1880 ---- ---- ---- 3.00A 3.20 ---- ---- 1885 ---- ---- ---- 3.50A 3.80 ---- ---- 1890 ---- ---- ---- 4.00A 4.40 ---- ---- 1895 ---- ---- ---- 4.60A 5.10 ---- ---- 1900 ---- ---- ---- 5.30A 6.00 ---- ---- 1905 ---- ---- ---- 6.20A 6.90 ---- ---- 1910 ---- ---- ---- 7.10A 8.00 ---- 1 ---- 1915 ---- ---- ---- 8.20A 9.20 ---- ---- 1920 ---- ---- ---- 9.40A 10.60 ---- ---- 1925 ---- ---- ---- 10.80A 12.20 ---- ---- 1930 ---- ---- ---- 12.30A 13.90 ---- ---- 1935 ---- ---- ---- 13.90A 15.80 ---- ---- 1940 ---- ---- ---- 15.80A 17.90 ---- 1 ---- 1945 ---- ---- ---- 17.80A 20.20 ---- ---- 1950 ---- ---- ---- 20.00A 22.60 ---- ---- 1955 ---- ---- ---- 22.40A 25.20 ---- ---- 1960 ---- ---- ---- 25.00A 28.00 ---- ---- 1965 ---- ---- ---- 27.80A 31.00 ---- ---- 1970 ---- ---- ---- 30.70A 34.10 ---- ---- 1975 ---- ---- ---- 33.80A 37.40 ---- ---- 1980 ---- ---- ---- 37.10A 40.90 ---- ---- 1985 ---- ---- ---- 40.50A 44.50 ---- ---- 1990 ---- ---- ---- 44.10A 48.30 ---- ---- 1995 ---- ---- ---- 47.80A 52.20 ---- ---- 2000 ---- ---- ---- 51.70A 56.20 ---- ---- 2005 ---- ---- ---- 55.60A 60.30 ---- ---- 2010 ---- ---- ---- 59.70A 64.60 ---- ---- 2015 ---- ---- ---- 63.90A 68.90 ---- ---- 2020 ---- ---- ---- 68.20A 73.30 ---- ---- 2025 ---- ---- ---- 72.50A 77.80 ---- ---- 2030 ---- ---- ---- 77.00A 82.40 ---- ---- 2035 ---- ---- ---- 81.50A 87.00 ---- ---- 2040 ---- ---- ---- 86.10A 91.60 ---- ---- 2045 ---- ---- ---- 92.90A 96.40 ---- ---- 2050 ---- ---- ---- 95.40A 101.10 ---- ---- 2055 ---- ---- ---- 102.40A 105.90 ---- ---- 2060 ---- ---- ---- 107.20A 110.70 ---- ---- 2065 ---- ---- ---- 112.00A 115.60 ---- ---- 2070 ---- ---- ---- 116.80A 120.40 ---- ---- 2075 ---- ---- ---- 119.30A 125.30 ---- ---- 2080 ---- ---- ---- 126.50A 130.20 ---- ---- 2085 ---- ---- ---- 131.40A 135.10 ---- ---- 2090 ---- ---- ---- 136.30A 140.10 ---- ---- 2095 ---- ---- ---- 141.30A 145.00 ---- ---- 2100 ---- ---- ---- 143.80A 150.00 ---- ---- 2105 ---- ---- ---- 151.10A 154.90 ---- ---- 2110 ---- ---- ---- 156.10A 159.90 ---- ---- 2115 ---- ---- ---- 161.00A 164.80 ---- ---- 2120 ---- ---- ---- 166.00A 169.80 ---- ---- 2125 ---- ---- ---- 168.50A 174.80 ---- ---- 2130 ---- ---- ---- 175.90A 179.70 ---- ---- 2135 ---- ---- ---- 180.90A 184.70 ---- ---- 2140 ---- ---- ---- 185.80A 189.70 ---- ---- 2145 ---- ---- ---- 190.80A 194.70 ---- ---- 2150 ---- ---- ---- 193.40A 199.70 ---- ---- 2155 ---- ---- ---- 200.70A 204.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1750 ---- 211.20B 197.50A 211.10B 200.50 -6.10 206.60 1755 ---- 205.70B 192.80A 205.60B 195.50 -6.10 201.60 1760 ---- 200.70B 187.80A 200.60B 190.50 -6.10 196.60 1765 ---- 195.80B 182.80A 195.60B 185.50 -6.10 191.60 1770 ---- 190.70B 177.80A 190.60B 180.50 -6.10 186.60 1775 ---- 186.80B 171.90A 186.80B 175.60 -6.00 181.60 1780 ---- 180.80B 167.70A 180.70B 170.60 -6.00 176.60 1785 ---- 176.80B 162.70A 176.80B 165.60 -6.00 171.60 1790 ---- 171.80B 156.90A 171.80B 160.60 -6.00 166.60 1795 ---- 166.80B 151.90A 166.80B 155.60 -6.00 161.60 1800 ---- 161.80B 146.90A 161.80B 150.60 -6.00 156.60 1805 ---- 156.80B 141.90A 156.80B 145.60 -6.00 151.60 1810 ---- 151.80B 136.90A 151.80B 140.60 -6.00 146.60 1815 ---- 146.90B 131.90A 146.90B 135.60 -6.00 141.60 1820 ---- 141.90B 126.90A 141.90B 130.60 -6.00 136.60 1825 ---- 136.90B 121.90A 136.90B 125.60 -6.00 131.60 1830 ---- 131.90B 116.90A 131.90B 120.60 -6.00 126.60 1835 ---- 126.90B 111.90A 126.90B 115.60 -6.00 121.60 1840 ---- 121.90B 106.90A 121.90B 110.60 -6.00 116.60 1845 ---- 116.90B 102.00A 116.90B 105.60 -6.00 111.60 1 1850 ---- 111.90B 96.90A 111.90B 100.60 -6.00 106.60 1855 ---- 106.90B 92.00A 106.90B 95.60 -6.00 101.60 1860 ---- 101.90B 87.00A 101.90B 90.60 -6.10 96.70 1865 ---- 96.90B 82.00A 96.90B 85.60 -6.10 91.70 1870 ---- 91.90B 77.00A 91.90B 80.60 -6.10 86.70 1 1875 ---- 86.90B 72.10A 86.90B 75.60 -6.10 81.70 1880 ---- 81.90B 67.10A 81.90B 70.70 -6.10 76.80 2 1885 ---- 77.00B 62.20A 77.00B 65.70 -6.10 71.80 1890 ---- 72.00B 57.20A 72.00B 60.80 -6.10 66.90 1895 ---- 67.10B 52.40A 67.10B 55.90 -6.10 62.00 1900 ---- 62.20B 47.50A 62.20B 51.00 -6.20 57.20 1905 ---- 57.30B 42.80A 57.30B 46.10 -6.20 52.30 1910 ---- 52.40B 38.10A 52.40B 41.40 -6.20 47.60 1915 ---- 47.60B 33.60A 47.60B 36.70 -6.20 42.90 1 1920 ---- 42.90B 29.30A 42.90B 32.20 -6.10 38.30 1 1925 ---- 38.30B 25.20A 38.30B 27.90 -5.90 33.80 1930 ---- 33.80B 21.30A 33.80B 23.80 -5.80 29.60 13 13 1935 ---- 29.60B 17.80A 29.60B 20.00 -5.60 25.60 1940 ---- 25.50B 14.60A 25.50B 16.60 -5.20 21.80 1945 14.70 21.80B 11.80A 11.80A 13.50 -4.90 2 18.40 54 54 1950 12.30 18.30B 9.30A 11.80B 10.70 -4.60 141 15.30 32 29 1955 12.20 15.20B 7.20A 8.70A 8.30 -4.20 62 12.50 52 87 1960 12.30 12.70 5.40A 6.60A 6.30 -3.80 65 10.10 51 56 1965 10.40 10.40 4.00A 4.90A 4.70 -3.30 137 8.00 38 379 1970 7.40 8.00B 3.00A 3.60A 3.40 -2.90 60 6.30 219 103 1975 5.60 6.20B 2.10A 2.10A 2.40 -2.40 38 4.80 144 125 1980 3.40 4.70B 1.50A 1.90B 1.70 -2.00 78 3.70 29 77 1985 3.00 3.50B 1.10A 2.10B 1.20 -1.60 55 2.80 118 267 1990 .90 2.60B .80A 1.00B .80 -1.30 3 2.10 17 69 1995 1.80 1.90B .50 .60B .60 -1.00 59 1.60 31 85 2000 1.40 1.40 .50 .50 .40 -.80 185 1.20 211 1248 2005 ---- 1.00B .40A 1.00B .30 -.60 1 .90 30 257 2010 ---- ---- .30A .30A .30 -.40 .70 15 119 2015 .30 .30 .20 .30 .20 -.30 48 .50 32 150 2020 .30 .30 .20 .20 .10 -.30 99 .40 24 163 2025 .40 .40 .20 .20 .10 -.20 52 .30 88 130 2030 ---- ---- .20A .20A .10 -.20 .30 60 72 2035 .20 .20 .20 .20 .10 -.10 30 .20 129 181 2040 .10 .10 .10 .10 .10 -.10 30 .20 74 106 2045 .10 .10 .10 .10 .10 -.10 10 .20 11 25 2050 .20 .20 .10A .10A .10 -.10 53 .20 7 50 2055 ---- ---- ---- ---- .10 .00 .10 14 16 2060 ---- ---- ---- ---- .10 .00 10 .10 39 2065 ---- ---- ---- ---- .10 .00 .10 2 17 2070 ---- ---- ---- ---- .10 .00 .10 5 2075 ---- ---- ---- ---- .10 .00 .10 2 2080 ---- ---- ---- ---- .10 .00 .10 10 23 2085 ---- ---- ---- ---- .10 .00 .10 3 2090 ---- ---- ---- ---- .10 .00 10 .10 16 2095 ---- ---- ---- ---- .10 .00 .10 9 2100 ---- ---- ---- ---- .10 .00 25 .10 1 83 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 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 .00 .10 6 61 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options PUT 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 4 4 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 8 1820 .10 .10 .10 .10 .10 .00 10 .10 1825 ---- ---- ---- ---- .10 .00 .10 30 1830 ---- ---- ---- ---- .10 .00 .10 10 1835 ---- ---- ---- ---- .10 .00 .10 10 1840 ---- ---- ---- ---- .10 .00 .10 2 1845 .10 .10 .10 .10 .10 .00 10 .10 2 1850 ---- ---- ---- ---- .10 .00 .10 1 7 1855 .10 .10 .10 .10 .10 .00 1 .10 30 30 1860 .10 .10 .10 .10 .10 .00 25 .10 8 1865 ---- ---- ---- ---- .10 .00 .10 4 23 1870 ---- ---- ---- ---- .10 .00 8 .10 33 41 1875 .10 .10 .10 .10 .20 .00 1 .20 30 30 1880 .20 .20 .20 .20 .20 .00 10 .20 36 47 1885 .20 .30 .20 .20 .30 .00 37 .30 273 271 1890 .30 .30 .20 .20 .30 -.10 96 .40 82 219 1895 .50 .50 .40A .40A .40 -.10 14 .50 67 82 1900 .60 .80 .50A .50A .50 -.10 21 .60 295 409 1905 .70 .80B .50 .50 .70 -.10 17 .80 6 7 1910 1.10 1.20B .70 .70 .90 -.10 165 1.00 212 145 1915 1.60 1.70 .90 1.10A 1.20 -.10 21 1.30 51 63 1920 2.10 2.30 1.40 1.60 1.70 .00 115 1.70 19 85 1925 2.00 3.20B 1.80A 2.10 2.40 +.10 47 2.30 38 140 1930 3.40 4.40B 2.40A 2.80A 3.30 +.30 7 3.00 18 229 1935 4.90 5.90 3.20A 4.10 4.50 +.50 41 4.00 31 54 1940 7.10 7.70 4.20A 5.20A 6.10 +.90 218 5.20 8 198 1945 6.50 9.80B 5.40A 6.90A 8.00 +1.20 73 6.80 347 200 1950 7.40 12.30B 7.00A 8.90A 10.20 +1.50 70 8.70 36 84 1955 10.50 15.20B 8.90A 12.00B 12.80 +1.90 17 10.90 107 80 1960 ---- 18.40B 11.10A 11.10A 15.80 +2.30 3 13.50 16 59 1965 20.30 22.00B 13.70A 15.40A 19.10 +2.70 4 16.40 50 289 1970 ---- 26.00B 16.70A 16.70A 22.90 +3.30 1 19.60 1 263 1975 ---- 30.10B 19.80A 19.80A 26.90 +3.70 23.20 7 53 1980 29.90 34.50B 23.30A 34.50B 31.20 +4.10 1 27.10 7 1985 34.30 39.20B 27.10A 39.20B 35.70 +4.50 1 31.20 12 1990 ---- 43.90B 31.30A 31.30A 40.30 +4.80 35.50 1 15 1995 ---- 48.70B 35.50A 35.50A 45.10 +5.10 40.00 5 2000 48.10 53.50B 39.90A 47.50A 49.90 +5.30 8 44.60 2 28 2005 ---- 58.40B 44.50A 44.50A 54.80 +5.50 49.30 6 2010 ---- 63.40B 49.20A 49.20A 59.70 +5.70 54.00 2015 ---- 68.30B 53.90A 53.90A 64.70 +5.80 58.90 2 2020 ---- 73.30B 58.70A 58.70A 69.60 +5.80 63.80 1 2025 ---- 78.20B 63.60A 63.60A 74.60 +5.90 68.70 2 2030 ---- 83.20B 68.50A 68.50A 79.60 +6.00 73.60 2035 ---- 88.20B 73.50A 73.50A 84.60 +6.00 78.60 2040 ---- 93.20B 78.40A 78.40A 89.60 +6.10 83.50 2045 ---- 98.20B 83.40A 83.40A 94.60 +6.10 88.50 2050 ---- 103.20B 88.40A 88.40A 99.60 +6.10 93.50 2055 ---- 108.20B 93.30A 93.30A 104.60 +6.10 98.50 2060 ---- 113.20B 98.30A 98.30A 109.60 +6.20 103.40 2065 ---- 118.20B 103.30A 103.30A 114.60 +6.20 108.40 2070 ---- 123.10B 108.30A 108.30A 119.60 +6.20 113.40 1 2075 ---- 128.10B 113.30A 113.30A 124.60 +6.20 118.40 2080 ---- 133.10B 118.30A 118.30A 129.60 +6.20 123.40 2085 ---- 138.20B 123.30A 123.30A 134.60 +6.20 128.40 2090 ---- 143.20B 128.30A 128.30A 139.60 +6.20 133.40 2095 ---- 148.10B 133.20A 133.20A 144.60 +6.20 138.40 2100 ---- 153.10B 138.20A 138.20A 149.60 +6.20 143.40 2105 ---- 158.10B 143.20A 143.20A 154.60 +6.20 148.40 2110 ---- 163.10B 148.20A 148.20A 159.60 +6.20 153.40 2115 ---- 167.30B 153.20A 153.20A 164.60 +6.20 158.40 2120 ---- 172.30B 158.20A 158.20A 169.60 +6.20 163.40 2125 ---- 178.10B 163.20A 163.20A 174.60 +6.20 168.40 2130 ---- 182.30B 168.20A 168.20A 179.50 +6.10 173.40 2135 ---- 187.30B 173.20A 173.20A 184.50 +6.10 178.40 2140 ---- 192.30B 178.20A 178.20A 189.50 +6.10 183.40 2145 ---- 197.30B 183.20A 183.20A 194.50 +6.10 188.40 2150 ---- 202.60B 188.20A 188.20A 199.50 +6.10 193.40 2155 ---- 207.30B 193.20A 193.20A 204.50 +6.10 198.40 2160 ---- 212.30B 199.30A 199.30A 209.50 +6.10 203.40 2165 ---- 217.30B 204.30A 204.30A 214.50 +6.10 208.40 2170 ---- 222.30B 209.20A 209.20A 219.50 +6.10 213.40 2175 ---- 227.30B 213.20A 213.20A 224.50 +6.10 218.40 2180 ---- 232.30B 219.30A 219.30A 229.50 +6.10 223.40 2185 ---- 237.30B 224.20A 224.20A 234.50 +6.10 228.40 2190 ---- 242.30B 229.30A 229.30A 239.50 +6.10 233.40 2195 ---- 247.20B 234.20A 234.20A 244.50 +6.10 238.40 2200 ---- 252.50B 238.90A 238.90A 249.50 +6.10 243.40 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1750 ---- 211.80B 196.90A 211.80B 200.50 -6.10 206.60 1755 ---- 206.80B 191.90A 206.80B 195.50 -6.10 201.60 1760 ---- 201.80B 186.90A 201.80B 190.50 -6.10 196.60 1765 ---- 196.80B 181.90A 196.80B 185.50 -6.10 191.60 1770 ---- 191.80B 176.90A 191.80B 180.50 -6.10 186.60 1775 ---- 186.80B 171.90A 186.80B 175.50 -6.10 181.60 1780 ---- 181.80B 166.90A 181.80B 170.50 -6.10 176.60 1785 ---- 176.80B 161.90A 176.80B 165.50 -6.10 171.60 1790 ---- 171.80B 157.00A 171.80B 160.50 -6.10 166.60 1795 ---- 166.80B 151.90A 166.80B 155.50 -6.10 161.60 1800 ---- 161.90B 147.00A 161.90B 150.50 -6.10 156.60 1805 ---- 156.90B 142.00A 156.90B 145.50 -6.10 151.60 1810 ---- 151.90B 137.00A 151.90B 140.60 -6.00 146.60 1815 ---- 146.90B 132.00A 146.90B 135.60 -6.00 141.60 1820 ---- 141.90B 127.00A 141.90B 130.60 -6.00 136.60 1825 ---- 136.90B 122.00A 136.90B 125.60 -6.10 131.70 1 1830 ---- 131.90B 117.00A 131.90B 120.60 -6.10 126.70 1835 ---- 126.90B 112.10A 126.90B 115.60 -6.10 121.70 1840 ---- 121.90B 107.10A 121.90B 110.70 -6.00 116.70 1 1845 ---- 116.90B 102.10A 116.90B 105.70 -6.10 111.80 1850 ---- 112.00B 97.20A 112.00B 100.70 -6.10 106.80 1855 ---- 107.00B 92.20A 107.00B 95.80 -6.10 101.90 1860 ---- 102.00B 87.30A 102.00B 90.80 -6.20 97.00 1865 ---- 97.10B 82.40A 97.10B 85.90 -6.20 92.10 1870 ---- 92.10B 77.50A 92.10B 81.00 -6.20 87.20 1875 ---- 87.20B 72.60A 87.20B 76.10 -6.20 82.30 1880 ---- 82.30B 67.80A 82.30B 71.20 -6.20 77.40 1885 ---- 77.40B 63.00A 77.40B 66.40 -6.20 72.60 1890 ---- 72.60B 58.30A 72.60B 61.60 -6.20 67.80 1895 ---- 67.80B 53.80A 67.80B 56.90 -6.20 63.10 1900 ---- 63.00B 49.20A 63.00B 52.30 -6.10 58.40 1905 ---- 58.30B 44.80A 58.30B 47.70 -6.10 53.80 1910 ---- 53.70B 40.50A 53.70B 43.30 -6.00 49.30 1915 ---- 49.20B 36.40A 49.20B 39.10 -5.80 44.90 1920 ---- 44.90B 32.50A 44.90B 35.00 -5.70 40.70 1925 ---- 40.60B 28.90A 40.60B 31.10 -5.60 36.70 1930 ---- 36.60B 25.40A 36.60B 27.40 -5.50 32.90 1935 ---- 32.80B 22.20A 32.80B 24.00 -5.30 29.30 1940 21.90 29.10B 19.20A 19.20A 20.90 -5.00 1 25.90 1945 19.20 25.80B 16.40A 22.00B 18.00 -4.70 3 22.70 4 1950 22.30 22.60B 13.90A 16.50B 15.40 -4.30 8 19.70 2 20 1955 15.30 19.70B 11.70A 13.90B 13.00 -4.00 33 17.00 1 76 1960 ---- 17.10B 9.80A 17.10B 10.90 -3.60 2 14.50 3 6 1965 ---- 14.60B 8.00A 14.60B 9.00 -3.30 12.30 3 3 1970 8.40 12.40B 6.60A 7.60B 7.40 -2.90 125 10.30 90 66 1975 6.50 10.50B 5.30A 6.20 6.10 -2.60 46 8.70 10 12 1980 5.80 8.80B 4.30A 6.60B 4.90 -2.30 39 7.20 16 37 1985 5.00 7.30B 3.50A 5.40B 3.90 -2.10 4 6.00 11 169 1990 5.00 6.00B 2.80A 2.80A 3.10 -1.90 9 5.00 5 46 1995 ---- 4.90B 2.30A 4.90B 2.50 -1.60 4.10 14 45 2000 ---- 4.00B 1.90A 4.00B 2.00 -1.40 3 3.40 380 376 2005 ---- 3.30B 1.60A 3.30B 1.60 -1.20 2.80 32 39 2010 ---- 2.70B 1.30A 2.70B 1.30 -1.00 1 2.30 3 2015 1.40 2.10B 1.10A 1.10A 1.10 -.80 4 1.90 147 2020 ---- 1.70B .90A 1.70B .90 -.70 1.60 22 2025 .80 1.40B .80 .80 .80 -.50 1 1.30 3 17 2030 ---- 1.20B .70A 1.20B .60 -.50 1.10 1 20 2035 ---- 1.00B .70A 1.00B .60 -.30 .90 6 2040 ---- ---- .60A .60A .50 -.30 1 .80 2 203 2045 ---- ---- .50A .50A .40 -.30 .70 7 2050 ---- ---- .50A .50A .40 -.20 3 .60 9 2055 .40 .40 .40 .40 .40 -.10 7 .50 7 2060 ---- ---- .40A .40A .30 -.20 10 .50 2 3 2065 ---- ---- ---- ---- .30 -.10 6 .40 2070 ---- ---- .30A .30A .30 -.10 .40 33 2075 ---- ---- .30A .30A .30 -.10 .40 10 2080 ---- ---- ---- ---- .30 .00 .30 3 2085 ---- ---- ---- ---- .20 -.10 .30 2090 ---- ---- ---- ---- .20 -.10 .30 1 3 2095 ---- ---- ---- ---- .20 -.10 .30 2100 .30 .30 .20 .20 .20 -.10 63 .30 7 2105 .20 .20 .20 .20 .20 .00 4 .20 1 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 2145 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- ---- ---- .10 -.10 .20 2 2155 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 2165 ---- ---- ---- ---- .10 -.10 .20 2170 ---- ---- ---- ---- .10 .00 .10 2175 ---- ---- ---- ---- .10 .00 25 .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 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 1805 ---- ---- ---- ---- .10 .00 .10 1 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .20 +.10 .10 1 1820 .20 .20 .20 .20 .20 +.10 43 .10 109 1825 ---- ---- ---- ---- .20 .00 .20 1 1 1830 ---- ---- ---- ---- .20 .00 .20 10 1835 ---- ---- ---- ---- .20 .00 .20 1840 .30 .30 .30 .30 .30 .00 3 .30 1845 ---- ---- ---- ---- .30 .00 1 .30 10 1850 .30 .30 .30 .30 .30 -.10 17 .40 1855 .40 .40 .40 .40 .40 .00 3 .40 1860 .40 .40 .40 .40 .40 -.10 1 .50 6 6 1865 .40 .50B .40 .50B .50 -.10 7 .60 1 1870 ---- ---- .60A .60A .60 -.10 .70 1 6 1875 ---- ---- .70A .70A .70 -.10 .80 1880 .90 .90 .80A .80A .80 -.10 2 .90 1 1 1885 ---- ---- .90A .90A 1.00 -.10 1.10 2 27 1890 1.00 1.40B 1.00 1.40B 1.20 -.10 11 1.30 25 1895 1.50 1.80B 1.30A 1.80B 1.50 -.10 1 1.60 1900 2.10 2.20B 1.60A 1.80A 1.80 -.10 78 1.90 1 208 1905 2.60 2.80B 2.00A 2.60B 2.30 .00 41 2.30 8 8 1910 ---- 3.50B 2.40A 2.40A 2.90 +.10 2.80 150 159 1915 ---- 4.40B 3.00A 3.00A 3.60 +.20 3.40 7 185 1920 3.40 5.50B 3.40 3.80A 4.50 +.30 87 4.20 10 54 1925 5.00 6.80B 4.40A 6.80B 5.60 +.40 8 5.20 8 40 1930 5.80 8.40B 5.40A 8.00B 7.00 +.70 11 6.30 14 18 1935 9.20 10.10B 6.60A 10.10B 8.60 +.90 3 7.70 39 1940 9.00 12.10B 7.90A 8.60A 10.40 +1.10 37 9.30 27 1945 ---- 14.40B 9.50A 9.50A 12.50 +1.40 11.10 14 34 1950 ---- 16.90B 11.40A 11.40A 14.90 +1.80 13.10 5 129 1955 15.00 19.70B 13.50A 16.20A 17.50 +2.10 5 15.40 7 17 1960 17.50 22.80B 15.80A 18.90A 20.40 +2.50 12 17.90 37 1965 ---- 26.10B 18.40A 18.40A 23.50 +2.80 20.70 3 10 1970 ---- 29.70B 21.20A 21.20A 26.90 +3.20 23.70 13 1975 ---- 33.40B 24.30A 24.30A 30.50 +3.50 27.00 12 12 1980 ---- 37.40B 27.60A 27.60A 34.40 +3.80 30.60 6 13 1985 ---- 41.60B 31.00A 31.00A 38.40 +4.10 34.30 1 5 1990 ---- 45.90B 34.70A 34.70A 42.60 +4.30 38.30 5 1995 ---- 50.30B 38.60A 38.60A 47.00 +4.60 42.40 2000 ---- 54.90B 42.70A 42.70A 51.40 +4.70 46.70 7 2005 ---- 59.50B 46.90A 46.90A 56.00 +4.90 51.10 2010 ---- 64.20B 51.20A 51.20A 60.70 +5.10 55.60 2015 ---- 69.00B 55.70A 55.70A 65.50 +5.30 60.20 2020 ---- 73.90B 60.20A 60.20A 70.30 +5.40 64.90 2025 ---- 78.70B 64.80A 64.80A 75.20 +5.60 69.60 2030 ---- 83.60B 69.50A 69.50A 80.10 +5.70 74.40 2035 ---- 88.60B 74.40A 74.40A 85.00 +5.80 79.20 2040 ---- 93.50B 79.20A 79.20A 89.90 +5.80 84.10 2045 ---- 98.50B 84.10A 84.10A 94.90 +5.90 89.00 2050 ---- 103.40B 88.90A 88.90A 99.80 +5.90 93.90 2055 ---- 108.40B 93.80A 93.80A 104.80 +6.00 98.80 2060 ---- 113.40B 98.80A 98.80A 109.70 +5.90 103.80 2065 ---- 118.30B 103.70A 103.70A 114.70 +6.00 108.70 2070 ---- 123.30B 108.60A 108.60A 119.70 +6.00 113.70 2075 ---- 128.30B 113.60A 113.60A 124.70 +6.10 118.60 2080 ---- 133.30B 118.50A 118.50A 129.70 +6.10 123.60 2085 ---- 138.20B 123.50A 123.50A 134.60 +6.00 128.60 2090 ---- 143.30B 128.50A 128.50A 139.60 +6.00 133.60 2095 ---- 148.20B 133.50A 133.50A 144.60 +6.10 138.50 2100 ---- 153.20B 138.40A 138.40A 149.60 +6.10 143.50 2105 ---- 158.20B 143.40A 143.40A 154.60 +6.10 148.50 2110 ---- 163.20B 148.40A 148.40A 159.60 +6.10 153.50 2115 ---- 168.20B 153.40A 153.40A 164.60 +6.10 158.50 2120 ---- 173.20B 158.40A 158.40A 169.50 +6.00 163.50 2125 ---- 178.20B 163.30A 163.30A 174.50 +6.00 168.50 2130 ---- 183.20B 168.30A 168.30A 179.50 +6.00 173.50 2135 ---- 188.20B 173.30A 173.30A 184.50 +6.10 178.40 2140 ---- 193.10B 178.30A 178.30A 189.50 +6.10 183.40 2145 ---- 198.20B 183.30A 183.30A 194.50 +6.10 188.40 2150 ---- 203.20B 188.30A 188.30A 199.50 +6.10 193.40 2155 ---- 208.10B 193.30A 193.30A 204.50 +6.10 198.40 2160 ---- 213.10B 198.30A 198.30A 209.50 +6.10 203.40 2165 ---- 218.10B 203.30A 203.30A 214.50 +6.10 208.40 2170 ---- 223.10B 208.30A 208.30A 219.50 +6.10 213.40 2175 ---- 228.10B 213.20A 213.20A 224.50 +6.10 218.40 2180 ---- 233.10B 218.20A 218.20A 229.50 +6.10 223.40 2185 ---- 238.10B 223.20A 223.20A 234.50 +6.10 228.40 2190 ---- 242.90B 228.20A 228.20A 239.50 +6.10 233.40 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1750 ---- 211.20B 197.50A 211.10B 200.50 -6.10 206.60 1755 ---- 205.70B 192.90A 205.50B 195.50 -6.10 201.60 1760 ---- 200.70B 187.90A 200.50B 190.50 -6.10 196.60 1765 ---- 195.70B 182.90A 195.70B 185.50 -6.10 191.60 1770 ---- 190.70B 177.90A 190.70B 180.50 -6.10 186.60 1775 ---- 186.40B 172.00A 186.40B 175.50 -6.10 181.60 1780 ---- 180.80B 167.90A 180.70B 170.50 -6.10 176.60 1785 ---- 175.80B 162.90A 175.60B 165.50 -6.10 171.60 1790 ---- 170.80B 157.90A 170.60B 160.60 -6.00 166.60 1795 ---- 165.80B 152.90A 165.60B 155.60 -6.10 161.70 1800 ---- 161.90B 147.00A 161.90B 150.60 -6.10 156.70 1805 ---- 155.70B 143.00A 155.60B 145.60 -6.10 151.70 1810 ---- 150.80B 137.90A 150.60B 140.60 -6.10 146.70 1815 ---- 146.00B 132.90A 146.00B 135.70 -6.00 141.70 1820 ---- 141.00B 128.00A 141.00B 130.70 -6.10 136.80 1825 ---- 136.90B 122.20A 136.90B 125.70 -6.10 131.80 1830 ---- 131.10B 118.10A 131.10B 120.80 -6.00 126.80 1835 ---- 125.90B 113.10A 125.80B 115.80 -6.10 121.90 1840 ---- 121.20B 108.20A 121.20B 110.90 -6.00 116.90 1845 ---- 116.00B 103.30A 115.90B 106.00 -6.00 112.00 1850 ---- 112.20B 97.60A 112.20B 101.10 -6.00 107.10 1855 ---- 106.20B 93.60A 106.10B 96.20 -6.00 102.20 1860 ---- 101.30B 88.70A 101.20B 91.40 -6.00 97.40 1865 ---- 96.50B 83.90A 96.40B 86.50 -6.00 92.50 1870 ---- 91.90B 79.20A 91.90B 81.80 -5.90 87.70 1875 ---- 87.80B 73.70A 87.80B 77.00 -6.00 83.00 1880 ---- 82.30B 69.80A 82.30B 72.30 -6.00 78.30 1885 ---- 77.40B 64.50A 77.40B 67.70 -5.90 73.60 1890 ---- 72.90B 60.10A 72.90B 63.10 -5.90 69.00 1895 ---- 69.00B 55.60A 69.00B 58.70 -5.80 64.50 1900 ---- 64.50B 51.40A 64.50B 54.30 -5.80 60.10 1905 ---- 60.00B 47.30A 60.00B 50.00 -5.70 55.70 1910 ---- 55.60B 43.30A 55.60B 45.90 -5.60 51.50 1915 ---- 51.40B 39.50A 51.40B 42.00 -5.30 47.30 1920 ---- 47.30B 35.90A 47.30B 38.20 -5.20 43.40 1925 ---- 43.40B 32.40A 43.40B 34.60 -5.00 39.60 1930 ---- 39.70B 29.20A 39.60B 31.10 -4.90 36.00 1935 ---- 36.10B 26.10A 36.00B 27.90 -4.60 32.50 3 3 1940 ---- 32.60B 23.30A 32.60B 24.90 -4.40 29.30 1945 ---- 29.40B 20.60A 29.30B 22.10 -4.20 26.30 1950 ---- 26.50B 18.20A 26.50B 19.50 -4.00 23.50 10 9 1955 ---- 23.80B 16.00A 23.80B 17.10 -3.80 20.90 1960 ---- 21.20B 13.90A 21.20B 14.90 -3.60 18.50 3 4 1965 ---- 18.80B 12.10A 18.80B 13.00 -3.30 16.30 1 1970 ---- 16.60B 10.30A 16.60B 11.20 -3.10 14.30 2 1975 ---- 14.60B 8.90A 14.60B 9.70 -2.80 12.50 1 1980 8.80 12.70B 7.60A 10.10B 8.40 -2.50 65 10.90 1 17 1985 ---- 11.10B 6.60A 11.10B 7.20 -2.30 9.50 10 1990 ---- 9.60B 5.60A 9.60B 6.20 -2.00 8.20 1 1 1995 ---- 8.30B 4.80A 8.30B 5.30 -1.80 1 7.10 3 2000 4.40 7.20B 4.10A 4.60A 4.50 -1.60 11 6.10 68 2005 ---- 6.20B 3.50A 6.20B 3.80 -1.50 5.30 2010 ---- 5.30B 3.00A 5.30B 3.30 -1.20 4.50 17 2015 ---- 4.60B 2.60A 4.60B 2.80 -1.10 3.90 19 2020 ---- 3.90B 2.30A 3.90B 2.40 -.90 3.30 10 27 2025 ---- 3.30B 2.00A 3.30B 2.00 -.90 2.90 1 2030 ---- 2.80B 1.70A 2.80B 1.70 -.80 2.50 28 2035 ---- 2.40B 1.50A 2.40B 1.50 -.60 2.10 25 2040 ---- 2.10B 1.40A 2.10B 1.30 -.60 1.90 5 2045 ---- 1.80B 1.20A 1.80B 1.10 -.50 1.60 2050 ---- 1.50B 1.10A 1.50B 1.00 -.40 1.40 4 2055 ---- 1.30B 1.00A 1.30B .90 -.30 1.20 2 2 2060 .80 1.20B .80 .80 .80 -.30 2 1.10 2065 ---- 1.00B .80A 1.00B .70 -.20 .90 2070 ---- .90B ---- .90B .70 -.10 .80 1 7 2075 ---- .80B ---- .80B .60 -.10 .70 2080 ---- ---- ---- ---- .60 -.10 .70 1 1 2085 ---- ---- ---- ---- .60 .00 .60 2090 ---- .60B ---- .60B .50 .00 .50 2095 ---- ---- ---- ---- .50 .00 .50 2100 ---- ---- ---- ---- .50 .00 .50 2105 ---- ---- ---- ---- .40 .00 .40 2110 ---- ---- ---- ---- .40 .00 .40 2 2115 ---- ---- ---- ---- .40 .00 .40 2120 ---- ---- ---- ---- .40 .00 .40 2125 ---- ---- ---- ---- .40 +.10 .30 2130 ---- ---- ---- ---- .30 .00 .30 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 ---- ---- ---- ---- .20 -.10 .30 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 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .20 .00 .20 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 .00 .20 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- ---- ---- .30 .00 .30 1805 ---- ---- ---- ---- .30 .00 .30 1810 ---- ---- ---- ---- .30 .00 .30 10 10 1815 ---- ---- ---- ---- .30 .00 .30 1820 ---- ---- ---- ---- .40 .00 .40 1825 ---- ---- ---- ---- .40 .00 .40 1830 ---- ---- ---- ---- .40 .00 .40 2 1835 ---- ---- ---- ---- .50 .00 .50 1840 .50 .50 .50 .50 .60 +.10 1 .50 1845 ---- ---- ---- ---- .60 .00 .60 1850 ---- ---- ---- ---- .70 .00 .70 1855 .80 .90B .80 .90B .90 +.10 7 .80 1860 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1865 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1870 ---- 1.50B ---- 1.40B 1.40 +.10 1.30 1875 ---- 1.70B 1.50A 1.50A 1.70 +.10 1.60 4 1880 2.00 2.10B 2.00 1.80A 2.00 +.20 1 1.80 1885 2.50 2.50 2.10A 2.20A 2.30 +.10 6 2.20 6 1890 2.70 3.10B 2.40A 3.10B 2.70 +.10 1 2.60 6 1895 ---- 3.70B 2.80A 2.80A 3.30 +.30 3.00 4 1900 3.30 4.40 3.30 3.60A 3.90 +.30 19 3.60 11 168 1905 ---- 5.30B 3.90A 3.90A 4.60 +.40 4.20 3 13 1910 ---- 6.30B 4.50A 4.50A 5.50 +.50 5.00 3 19 1915 ---- 7.40B 5.30A 5.30A 6.50 +.70 5.80 68 1920 ---- 8.80B 6.20A 6.20A 7.70 +.80 6.90 18 1925 9.40 10.40B 7.30A 10.40B 9.10 +1.00 97 8.10 11 1930 10.20 12.00B 8.50A 10.00A 10.70 +1.30 1 9.40 2 320 1935 ---- 14.00B 9.90A 9.90A 12.50 +1.50 11.00 6 1940 ---- 16.10B 11.50A 11.50A 14.40 +1.70 12.70 1945 ---- 18.50B 13.30A 13.30A 16.60 +1.90 14.70 3 22 1950 ---- 21.00B 15.30A 15.30A 19.00 +2.10 16.90 11 1955 ---- 23.80B 17.50A 17.50A 21.60 +2.30 1 19.30 5 5 1960 ---- 26.80B 19.90A 19.90A 24.40 +2.50 21.90 100 1965 ---- 30.00B 22.50A 22.50A 27.40 +2.70 24.70 3 12 1970 ---- 33.40B 25.30A 25.30A 30.70 +3.00 27.70 1 1975 ---- 37.00B 28.30A 28.30A 34.20 +3.30 30.90 1980 ---- 40.70B 31.60A 31.60A 37.80 +3.50 34.30 1 1985 ---- 44.60B 34.90A 34.90A 41.60 +3.80 37.80 1 1 1990 ---- 48.60B 38.40A 38.40A 45.60 +4.10 41.50 1995 ---- 52.80B 42.10A 42.10A 49.70 +4.30 45.40 2000 ---- 57.00B 45.90A 45.90A 53.90 +4.50 49.40 2005 ---- 61.50B 49.80A 49.80A 58.20 +4.70 53.50 2010 ---- 65.90B 53.90A 53.90A 62.60 +4.80 57.80 2015 ---- 70.50B 58.20A 58.20A 67.10 +5.00 62.10 2020 ---- 74.40B 62.50A 62.50A 71.70 +5.10 66.60 2025 ---- 79.80B 66.90A 66.90A 76.40 +5.30 71.10 2030 ---- 83.80B 71.40A 71.40A 81.10 +5.40 75.70 2035 ---- 88.60B 75.90A 75.90A 85.80 +5.40 80.40 2040 ---- 93.40B 81.30A 81.30A 90.60 +5.50 85.10 2045 ---- 98.20B 86.00A 86.00A 95.50 +5.70 89.80 2050 ---- 103.90B 90.00A 90.00A 100.30 +5.70 94.60 2055 ---- 108.00B 95.50A 95.50A 105.20 +5.80 99.40 2060 ---- 112.90B 100.50A 100.50A 110.10 +5.80 104.30 2065 ---- 117.80B 105.20A 105.20A 115.10 +6.00 109.10 2070 ---- 122.70B 110.00A 110.00A 120.00 +6.00 114.00 2075 ---- 128.50B 114.10A 114.10A 124.90 +6.00 118.90 2080 ---- 132.60B 119.80A 119.80A 129.90 +6.00 123.90 2085 ---- 137.60B 124.70A 124.70A 134.90 +6.10 128.80 2090 ---- 142.60B 129.70A 129.70A 139.80 +6.10 133.70 2095 ---- 147.50B 134.60A 134.60A 144.80 +6.10 138.70 2100 ---- 153.30B 138.70A 138.70A 149.80 +6.20 143.60 2105 ---- 157.50B 144.50A 144.50A 154.70 +6.10 148.60 2110 ---- 162.50B 149.50A 149.50A 159.70 +6.10 153.60 2115 ---- 167.40B 154.50A 154.50A 164.70 +6.10 158.60 2120 ---- 172.40B 159.40A 159.40A 169.70 +6.20 163.50 2125 ---- 178.30B 163.50A 163.50A 174.70 +6.20 168.50 2130 ---- 182.30B 169.40A 169.40A 179.60 +6.10 173.50 2135 ---- 187.30B 174.40A 174.40A 184.60 +6.10 178.50 2140 ---- 192.30B 179.40A 179.40A 189.60 +6.10 183.50 2145 ---- 197.30B 184.30A 184.30A 194.60 +6.10 188.50 2150 ---- 203.20B 188.40A 188.40A 199.60 +6.10 193.50 2155 ---- 207.20B 194.40A 194.40A 204.60 +6.20 198.40 2160 ---- 212.20B 199.40A 199.40A 209.60 +6.20 203.40 2165 ---- 217.20B 204.40A 204.40A 214.50 +6.10 208.40 2170 ---- 222.20B 209.50A 209.50A 219.50 +6.10 213.40 2175 ---- 227.90B 213.30A 213.30A 224.50 +6.10 218.40 2180 ---- 232.20B 219.40A 219.40A 229.50 +6.10 223.40 2185 ---- 237.20B 224.40A 224.40A 234.50 +6.10 228.40 2190 ---- 242.20B 229.40A 229.40A 239.50 +6.10 233.40 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 15.480B 14.935A 15.472B 14.982 -.484 15.466 850 ---- 15.230B 14.685A 15.222B 14.732 -.484 15.216 875 ---- 14.980B 14.435A 14.972B 14.482 -.484 14.966 900 ---- 14.730B 14.185A 14.722B 14.232 -.484 14.716 925 ---- 14.481B 13.935A 14.472B 13.982 -.484 14.466 950 ---- 14.231B 13.685A 14.222B 13.732 -.484 14.216 975 ---- 13.981B 13.435A 13.972B 13.482 -.484 13.966 1000 ---- 13.731B 13.185A 13.722B 13.232 -.484 13.716 1025 ---- 13.481B 12.935A 13.472B 12.982 -.484 13.466 1050 ---- 13.231B 12.685A 13.223B 12.732 -.484 13.216 1075 ---- 12.981B 12.435A 12.973B 12.482 -.484 12.966 1100 ---- 12.731B 12.185A 12.723B 12.232 -.484 12.716 1125 ---- 12.481B 11.935A 12.473B 11.982 -.484 12.466 1150 ---- 12.231B 11.685A 12.223B 11.732 -.484 12.216 1175 ---- 11.981B 11.435A 11.973B 11.482 -.484 11.966 1200 ---- 11.731B 11.185A 11.723B 11.232 -.484 11.716 1225 ---- 11.481B 10.934A 11.473B 10.982 -.484 11.466 1250 ---- 11.231B 10.684A 11.223B 10.732 -.484 11.216 1275 ---- 10.981B 10.434A 10.973B 10.482 -.484 10.966 1300 ---- 10.731B 10.184A 10.723B 10.232 -.484 10.716 1325 ---- 10.482B 9.934A 10.473B 9.982 -.484 10.466 1350 ---- 10.232B 9.684A 10.223B 9.732 -.484 10.216 1375 ---- 9.982B 9.434A 9.973B 9.482 -.484 9.966 1400 ---- 9.732B 9.184A 9.723B 9.232 -.484 9.716 1425 ---- 9.482B 8.934A 9.473B 8.982 -.484 9.466 1450 ---- 9.232B 8.684A 9.224B 8.732 -.484 9.216 1475 ---- 8.982B 8.434A 8.974B 8.482 -.484 8.966 1500 ---- 8.732B 8.184A 8.724B 8.232 -.484 8.716 1525 ---- 8.482B 7.934A 8.474B 7.982 -.484 8.466 1550 ---- 8.232B 7.684A 8.224B 7.732 -.484 8.216 1575 ---- 7.982B 7.434A 7.974B 7.482 -.484 7.966 1600 ---- 7.732B 7.184A 7.724B 7.232 -.484 7.716 1625 ---- 7.482B 6.934A 7.474B 6.982 -.484 7.466 1650 ---- 7.232B 6.684A 7.224B 6.732 -.484 7.216 1675 ---- 6.982B 6.434A 6.974B 6.482 -.484 6.966 1700 ---- 6.733B 6.184A 6.724B 6.232 -.484 6.716 1 1725 ---- 6.483B 5.933A 6.474B 5.982 -.484 6.466 2 1750 ---- 6.233B 5.683A 6.224B 5.732 -.484 6.216 1 1775 ---- 5.983B 5.433A 5.974B 5.482 -.484 5.966 1800 ---- 5.733B 5.183A 5.725B 5.232 -.484 5.716 1825 ---- 5.483B 4.933A 5.475B 4.982 -.484 5.466 1850 ---- 5.233B 4.683A 5.225B 4.732 -.484 5.216 1875 ---- 4.983B 4.433A 4.975B 4.482 -.484 4.966 1900 ---- 4.733B 4.183A 4.725B 4.232 -.484 4.716 1925 ---- 4.484B 3.934A 4.475B 3.982 -.484 4.466 1950 ---- 4.234B 3.684A 4.226B 3.732 -.484 4.216 1975 ---- 3.985B 3.435A 3.977B 3.484 -.483 5 3.967 2000 ---- 3.748B 3.173A 3.745B 3.235 -.483 15 3.718 130 2025 ---- 3.488B 2.941A 3.479B 2.988 -.482 15 3.470 5 2050 ---- 3.240B 2.695A 3.232B 2.743 -.479 3.222 3 2055 ---- 3.182B 2.647A 3.182B 2.694 -.479 3.173 2060 ---- 3.141B 2.598A 3.133B 2.645 -.478 3.123 2065 ---- 3.092B 2.549A 3.084B 2.596 -.478 3.074 2070 ---- 3.034B 2.501A 3.034B 2.547 -.477 3.024 2075 ---- 2.993B 2.452A 2.985B 2.499 -.476 2.975 3 2080 ---- 2.944B 2.404A 2.936B 2.450 -.475 2.925 2085 ---- 2.895B 2.355A 2.887B 2.402 -.474 2.876 2090 ---- 2.846B 2.307A 2.838B 2.353 -.473 2.826 2095 ---- 2.797B 2.259A 2.789B 2.305 -.472 2.777 2100 ---- 2.760B 2.182A 2.758B 2.257 -.471 2.728 111 2105 ---- 2.699B 2.164A 2.691B 2.209 -.471 2.680 2110 ---- 2.651B 2.116A 2.642B 2.161 -.471 2.632 2115 ---- 2.602B 2.069A 2.594B 2.113 -.470 2.583 2120 ---- 2.553B 2.021A 2.545B 2.066 -.469 2.535 2125 ---- 2.505B 1.945A 2.497B 2.018 -.469 2.487 2 18 2130 ---- 2.456B 1.925A 2.448B 1.971 -.468 2.439 2135 ---- 2.408B 1.878A 2.400B 1.924 -.466 2.390 2140 ---- 2.360B 1.832A 2.352B 1.877 -.465 2.342 1 2145 ---- 2.312B 1.786A 2.303B 1.830 -.464 2.294 10 2150 ---- 2.287B 1.713A 2.287B 1.784 -.462 2.246 190 2155 ---- 2.216B 1.694A 2.208B 1.738 -.460 2.198 2160 ---- 2.168B 1.649A 2.160B 1.692 -.458 2.150 2165 ---- 2.120B 1.603A 2.113B 1.646 -.457 2.103 2170 ---- 2.073B 1.552A 2.065B 1.601 -.455 2.056 2 2175 ---- 2.048B 1.488A 2.048B 1.556 -.453 2.009 4 2180 ---- 1.979B 1.465A 1.971B 1.512 -.450 1.962 7 2185 ---- 1.932B 1.422A 1.924B 1.468 -.448 1.916 2 2190 ---- 1.886B 1.379A 1.878B 1.424 -.445 1.869 2195 ---- 1.839B 1.337A 1.832B 1.381 -.442 1.823 4 2200 ---- 1.815B 1.275A 1.815B 1.339 -.439 1 1.778 334 2205 ---- 1.748B 1.254A 1.740B 1.296 -.436 1.732 2210 ---- 1.702B 1.214A 1.695B 1.255 -.431 1.686 2215 ---- 1.657B 1.173A 1.649B 1.214 -.427 1.641 2220 ---- 1.612B 1.134A 1.605B 1.173 -.423 1.596 4 2225 ---- 1.589B 1.077A 1.589B 1.133 -.419 1.552 1 2230 ---- 1.531B 1.057A 1.530B 1.094 -.414 1.508 4 2235 ---- 1.487B 1.019A 1.486B 1.055 -.410 1.465 2240 ---- 1.443B .982A 1.442B 1.017 -.405 1.422 2 2245 ---- 1.400B .946A 1.399B .980 -.399 1.379 2 2250 ---- 1.372B .894A 1.372B .943 -.395 1.338 139 2255 ---- 1.315B .875A 1.314B .907 -.389 1.296 27 2260 ---- 1.273B .843A 1.272B .872 -.384 1.256 4 2265 ---- 1.232B .810A 1.231B .838 -.377 1.215 23 2270 ---- 1.192B .775A 1.191B .804 -.372 1.176 1 2275 ---- 1.167B .731A 1.165B .772 -.365 1.137 183 2280 ---- 1.113B .712A 1.112B .740 -.358 1.098 8 2285 ---- 1.074B .683A 1.073B .708 -.353 1.061 34 2290 ---- 1.046B .639A 1.046B .678 -.345 1.023 72 2295 ---- .999B .614A .998B .648 -.339 .987 5 2300 .985 .985 .585A .594A .620 -.331 18 .951 19 469 2305 ---- .946B .562A .945B .592 -.324 .916 17 2310 .556 .911B .531A .531A .565 -.316 10 .881 4 22 2315 ---- .877B .512A .876B .539 -.309 .848 3 9 2320 ---- .844B .488A .843B .513 -.302 1 .815 53 2325 .600 .811B .463A .463A .489 -.294 44 .783 4 187 2330 .466 .779B .439A .439A .465 -.286 34 .751 74 2335 ---- .748B .421A .747B .442 -.279 .721 55 2340 .409 .718B .397A .397A .421 -.270 33 .691 271 2345 .380 .688B .380 .383B .399 -.263 1 .662 10 26 2350 .598 .659B .358A .363A .379 -.255 51 .634 63 192 2355 .342 .631B .342 .364B .360 -.247 2 .607 4 17 2360 .506 .604B .326A .376B .342 -.238 18 .580 1 99 2365 .360 .578B .310A .365B .324 -.231 1 .555 2 12 2370 .472 .553B .294A .339B .308 -.222 10 .530 3 45 2375 .383 .529B .278A .278A .292 -.214 116 .506 41 255 2380 .264 .505B .263A .279B .277 -.206 1 .483 1 11 2385 .250 .482B .249A .265B .263 -.198 1 .461 2 52 2390 .363 .461B .237 .251B .249 -.191 2 .440 13 156 2395 ---- .439B .224A .439B .236 -.183 .419 5 49 2400 .391 .419B .211 .212A .223 -.177 182 .400 93 617 2405 ---- .400B .200A .400B .211 -.171 .382 1 49 2410 .233 .381B .190A .200B .200 -.164 11 .364 9 33 2415 .209 .363B .180A .212B .189 -.158 4 .347 2 47 2420 ---- .345B .170A .345B .179 -.151 1 .330 6 16 2425 .239 .329B .161A .287B .169 -.145 61 .314 19 66 2430 ---- .313B .152A .313B .160 -.138 .298 51 2435 ---- .298B .144A .298B .151 -.133 1 .284 61 2440 ---- .283B .136A .283B .143 -.127 2 .270 71 2445 .152 .269B .129A .129A .135 -.122 10 .257 4 2450 .250 .256B .121A .127B .128 -.116 115 .244 100 683 2455 .136 .244B .115A .115A .121 -.111 9 .232 6 66 2460 .112 .232B .109A .116B .114 -.107 4 .221 23 2465 ---- .220B .103A .220B .108 -.102 .210 8 11 2470 .112 .209B .098A .102B .102 -.097 22 .199 5 59 2475 .096 .199B .092A .099B .097 -.092 4 .189 81 497 2480 .160 .189B .087A .090B .091 -.089 13 .180 5 94 2485 .109 .179B .082 .087B .087 -.084 2 .171 67 2490 .145 .171B .078A .078A .082 -.080 2 .162 17 81 2495 .116 .162B .074A .074A .077 -.077 3 .154 1 63 2500 .120 .155B .070 .070 .073 -.073 38 .146 91 1308 2505 .133 .147B .063 .065B .069 -.070 17 .139 178 2510 .099 .140B .063A .063A .065 -.067 5 .132 1 126 2515 .075 .133B .060A .060A .062 -.064 2 .126 26 2520 .068 .126B .057A .057A .058 -.062 2 .120 43 2525 ---- .121B .054A .121B .055 -.059 40 .114 9 675 2530 .080 .114B .051A .051A .052 -.056 7 .108 3 39 2535 ---- .108B .049A .108B .049 -.054 3 .103 4 68 2540 ---- .102B .046A .102B .047 -.051 1 .098 1 78 2545 .071 .097B .044A .044A .044 -.049 1 .093 14 36 2550 .077 .093B .042A .042A .042 -.046 10 .088 49 726 2555 .065 .088B .040A .067B .040 -.044 11 .084 1 59 2560 ---- .083B .038A .083B .038 -.042 2 .080 13 85 2565 ---- .079B .037A .079B .036 -.041 .077 3 36 2570 ---- .075B .035A .075B .035 -.038 .073 1 62 2575 .051 .071B .034A .034A .033 -.037 47 .070 15 105 2580 ---- .068B .032A .068B .031 -.036 3 .067 15 2585 .030 .065B .030 .030 .030 -.034 1 .064 29 2590 ---- .062B .030A .062B .029 -.032 .061 5 36 2595 ---- .059B .029A .059B .027 -.031 .058 43 2600 .045 .045 .026 .026 .026 -.030 185 .056 7 2398 2605 ---- ---- .026A .026A .025 -.028 .053 3 27 2610 ---- ---- .026A .026A .024 -.027 .051 36 2615 ---- ---- .025A .025A .023 -.026 .049 11 2620 ---- ---- .024A .024A .022 -.025 .047 2 92 2625 .025 .025 .023A .023A .021 -.024 67 .045 1 284 2630 ---- ---- .023A .023A .020 -.023 .043 11 2635 ---- ---- .022A .022A .020 -.021 1 .041 1 42 2640 ---- ---- .021A .021A .019 -.021 .040 50 2645 ---- ---- .021A .021A .018 -.020 .038 36 2650 .020 .020 .020 .020 .018 -.019 67 .037 6 439 2655 ---- ---- .020A .020A .017 -.018 .035 30 2660 ---- ---- .019A .019A .017 -.017 .034 44 2665 ---- ---- .019A .019A .016 -.017 .033 57 2670 ---- ---- .019A .019A .016 -.016 .032 35 2675 ---- ---- .017A .017A .015 -.015 .030 110 2680 ---- ---- .018A .018A .015 -.014 .029 13 2685 ---- ---- .017A .017A .015 -.013 .028 77 2690 .023 .023 .016A .016A .014 -.013 1 .027 2 17 2695 ---- ---- .016A .016A .014 -.012 .026 24 2700 .021 .023 .014 .015 .014 -.012 25 .026 117 1805 2725 .020 .020 .011 .012 .012 -.010 81 .022 1 227 2750 .016 .017 .011A .011A .011 -.008 34 .019 15 587 2775 .014 .014 .012A .012A .010 -.007 40 .017 150 2800 .013 .014 .011 .011 .009 -.006 95 .015 75 1214 2825 .011 .011 .008A .008A .008 -.006 30 .014 7 77 2850 .011 .011 .008A .008A .008 -.005 2 .013 14 265 2875 .011 .011 .009A .009A .007 -.005 4 .012 5 149 2900 .009 .010 .008A .008A .007 -.005 28 .012 1 395 2925 .010 .010 .008A .008A .006 -.005 45 .011 1 94 2950 .009 .009 .008A .008A .006 -.004 6 .010 99 2975 .007 .007 .007 .007 .005 -.005 2 .010 1 175 3000 .010 .010 .007 .007 .005 -.004 39 .009 73 2399 3025 ---- ---- .007A .007A .005 -.003 .008 48 3050 .005 .005 .005 .005 .005 -.003 1 .008 52 3075 ---- ---- ---- ---- .005 -.002 .007 52 3100 .006 .006 .006 .006 .004 -.003 18 .007 177 3125 .006 .006 .006 .006 .004 -.002 2 .006 7 3150 .006 .006 .006 .006 .004 -.002 6 .006 143 3175 ---- ---- ---- ---- .004 -.002 .006 42 3200 ---- ---- ---- ---- .004 -.002 .006 16 417 3225 ---- ---- ---- ---- .004 -.002 .006 25 3250 ---- ---- ---- ---- .004 -.002 .006 14 476 3275 ---- ---- ---- ---- .004 -.002 .006 8 3300 ---- ---- .005A .005A .003 -.003 .006 499 3325 ---- ---- ---- ---- .003 -.002 .005 44 3350 ---- ---- ---- ---- .003 -.002 .005 24 3375 ---- ---- ---- ---- .003 -.002 .005 33 3400 ---- ---- ---- ---- .003 -.002 .005 2 667 3425 ---- ---- ---- ---- .003 -.002 .005 5 3450 ---- ---- ---- ---- .003 -.001 .004 22 3475 ---- ---- ---- ---- .003 -.001 .004 1 3500 ---- ---- ---- ---- .003 -.001 .004 2 1392 3525 ---- ---- ---- ---- .003 -.001 .004 13 3550 ---- ---- ---- ---- .003 -.001 .004 28 3575 ---- ---- ---- ---- .003 -.001 .004 5 3600 ---- ---- ---- ---- .002 -.002 .004 156 3625 ---- ---- ---- ---- .002 -.001 .003 5 3650 ---- ---- ---- ---- .002 -.001 .003 9 4000 ---- ---- ---- ---- .002 -.001 .003 18 2037 4500 ---- ---- ---- ---- .002 -.001 .003 119 5000 ---- ---- ---- ---- .002 -.001 .003 141 6000 ---- ---- ---- ---- .002 -.001 .003 88 7000 ---- ---- ---- ---- .002 -.001 .003 60 8000 ---- ---- ---- ---- .001 -.002 .003 10 9000 ---- ---- ---- ---- .001 -.002 .003 10000 ---- ---- ---- ---- .001 -.001 .002 58 SO OCT23 Silver Option CALL 1300 ---- ---- 10.563A 10.563A 10.595 -.487 11.082 1325 ---- ---- 10.313A 10.313A 10.345 -.487 10.832 1350 ---- ---- 10.063A 10.063A 10.095 -.487 10.582 1375 ---- ---- 9.813A 9.813A 9.845 -.487 10.332 1400 ---- ---- 9.563A 9.563A 9.595 -.487 10.082 1425 ---- ---- 9.313A 9.313A 9.345 -.487 9.832 1450 ---- ---- 9.063A 9.063A 9.095 -.487 9.582 1475 ---- ---- 8.812A 8.812A 8.845 -.487 9.332 1500 ---- ---- 8.562A 8.562A 8.595 -.487 9.082 1525 ---- ---- 8.312A 8.312A 8.345 -.487 8.832 1550 ---- ---- 8.062A 8.062A 8.095 -.487 8.582 1575 ---- ---- 7.812A 7.812A 7.845 -.487 8.332 1600 ---- ---- 7.562A 7.562A 7.595 -.487 8.082 1625 ---- ---- 7.312A 7.312A 7.345 -.487 7.832 1650 ---- ---- 7.062A 7.062A 7.095 -.487 7.582 1675 ---- ---- 6.812A 6.812A 6.845 -.487 7.332 1700 ---- ---- 6.562A 6.562A 6.595 -.487 7.082 1725 ---- ---- 6.312A 6.312A 6.345 -.487 6.832 1750 ---- ---- 6.062A 6.062A 6.095 -.487 6.582 1775 ---- ---- 5.812A 5.812A 5.845 -.487 6.332 1800 ---- ---- 5.562A 5.562A 5.595 -.487 6.082 1825 ---- ---- 5.313A 5.313A 5.345 -.487 5.832 1850 ---- 5.583B 5.064A 5.064A 5.096 -.486 5.582 1875 ---- 5.352B 4.801A 5.344B 4.848 -.485 5.333 17 1900 ---- 5.104B 4.554A 5.096B 4.601 -.483 10 5.084 85 1925 ---- 4.857B 4.307A 4.849B 4.354 -.482 4.836 15 1950 ---- 4.592B 4.078A 4.590B 4.109 -.480 4.589 1975 ---- 4.346B 3.834A 4.345B 3.865 -.478 4.343 2000 ---- 4.120B 3.577A 4.112B 3.623 -.475 4.098 22 2025 ---- 3.859B 3.308A 3.857B 3.382 -.473 3.855 2050 ---- 3.635B 3.071A 3.627B 3.144 -.469 3.613 2 2075 ---- 3.412B 2.837A 3.412B 2.909 -.465 3.374 2 2100 ---- 3.174B 2.607A 3.174B 2.677 -.460 3.137 101 2110 ---- 3.047B 2.557A 3.045B 2.586 -.457 3.043 2115 ---- 3.000B 2.512A 2.998B 2.540 -.456 2.996 2120 ---- 2.953B 2.466A 2.951B 2.495 -.455 2.950 2125 ---- 2.940B 2.382A 2.940B 2.450 -.453 2.903 1 2130 ---- 2.860B 2.376A 2.858B 2.406 -.451 2.857 2135 ---- 2.831B 2.318A 2.823B 2.361 -.450 2.811 5 2140 ---- 2.785B 2.274A 2.777B 2.317 -.448 2.765 5 2145 ---- 2.722B 2.244A 2.720B 2.273 -.446 2.719 2150 ---- 2.709B 2.163A 2.709B 2.229 -.445 2.674 1 2155 ---- 2.630B 2.149A 2.149A 2.186 -.442 2.628 2160 ---- 2.585B 2.107A 2.107A 2.142 -.441 2.583 2165 ---- 2.540B 2.065A 2.065A 2.100 -.438 2.538 2170 ---- 2.495B 2.023A 2.023A 2.057 -.437 2.494 2175 ---- 2.483B 1.953A 2.483B 2.015 -.434 2.449 1 2180 ---- 2.406B 1.941A 1.941A 1.973 -.432 2.405 2185 ---- 2.362B 1.900A 1.900A 1.932 -.429 2.361 2190 ---- 2.319B 1.860A 1.860A 1.891 -.427 2.318 2195 ---- 2.275B 1.820A 1.820A 1.850 -.424 2.274 2200 ---- 2.264B 1.752A 2.263B 1.810 -.421 2.231 8 2205 ---- 2.200B 1.742A 2.199B 1.770 -.418 2.188 2210 ---- 2.156B 1.703A 2.155B 1.731 -.415 2.146 2215 ---- 2.114B 1.666A 2.113B 1.692 -.412 2.104 2220 ---- 2.071B 1.628A 2.070B 1.654 -.408 2.062 2225 ---- 2.052B 1.562A 2.050B 1.616 -.405 2.021 1 2230 ---- 1.987B 1.555A 1.986B 1.579 -.400 1.979 2235 ---- 1.946B 1.519A 1.945B 1.542 -.397 1.939 2240 ---- 1.905B 1.483A 1.904B 1.505 -.393 1.898 2245 ---- 1.864B 1.448A 1.863B 1.469 -.389 1.858 2250 ---- 1.848B 1.384A 1.847B 1.434 -.385 1.819 1 2255 ---- 1.784B 1.380A 1.783B 1.399 -.381 1.780 2260 ---- 1.745B 1.344A 1.744B 1.364 -.377 1.741 2265 ---- 1.706B 1.313A 1.705B 1.331 -.372 1.703 2270 ---- 1.667B 1.278A 1.666B 1.297 -.368 1.665 2275 ---- 1.654B 1.219A 1.652B 1.264 -.364 1.628 1 2280 ---- 1.592B 1.217A 1.217A 1.232 -.359 1.591 2285 ---- 1.555B 1.166A 1.166A 1.200 -.354 1.554 2290 ---- ---- 1.137A 1.137A 1.168 -.350 1.518 2295 ---- ---- 1.107A 1.107A 1.138 -.345 1.483 2300 1.155 1.473B 1.068A 1.076 1.107 -.341 5 1.448 5 33 2305 ---- ---- 1.047A 1.047A 1.077 -.337 1.414 2310 ---- ---- 1.013A 1.013A 1.048 -.332 1.380 2315 ---- ---- .985A .985A 1.019 -.328 1.347 2320 ---- 1.345B .959A 1.344B .991 -.323 1.314 2325 ---- 1.312B .931A 1.311B .963 -.319 1.282 7 2330 ---- 1.280B .905A 1.279B .936 -.314 1.250 2335 ---- 1.249B .880A 1.248B .909 -.310 1.219 5 2340 ---- 1.217B .855A 1.216B .883 -.306 1.189 2 2345 ---- 1.187B .830A 1.186B .858 -.301 1.159 2350 ---- 1.157B .808A 1.156B .833 -.296 1.129 2 46 2355 ---- 1.128B .785A 1.127B .809 -.291 1.100 2360 .759 1.099B .759 .762B .785 -.286 1 1.071 18 2365 ---- 1.070B .739A 1.069B .762 -.281 1.043 2370 .728 1.043B .717A .741B .739 -.277 4 1.016 9 2375 ---- 1.014B .696A 1.014B .717 -.272 7 .989 1 2380 ---- .988B .676A .988B .695 -.267 .962 2385 ---- .962B .656A .962B .673 -.264 .937 1 2390 ---- .936B .636A .936B .653 -.258 .911 2395 ---- .911B .617A .911B .633 -.253 .886 4 2400 .865 .890B .591 .597B .613 -.249 25 .862 1 56 2405 ---- .862B .580A .862B .594 -.245 .839 1 2410 ---- .839B .563A .839B .576 -.239 .815 14 2415 ---- .816B .546A .816B .558 -.235 .793 1 2420 ---- .794B .529A .794B .541 -.230 .771 1 5 2425 .515 .772B .513A .513A .524 -.225 20 .749 2 17 2430 ---- .751B .497A .751B .508 -.220 .728 7 2435 ---- .730B .482A .730B .492 -.216 .708 6 2440 ---- .710B .467A .710B .477 -.211 .688 16 2445 ---- .690B .453A .690B .462 -.207 .669 5 2450 .440 .670B .439A .439A .448 -.202 244 .650 31 2455 ---- .652B .424A .652B .434 -.198 .632 2460 ---- .633B .411A .633B .421 -.193 .614 3 2465 ---- .615B .398A .615B .408 -.188 .596 1 2 2470 ---- .598B .386A .598B .395 -.184 .579 6 2475 ---- .582B .374A .582B .383 -.180 .563 102 2480 ---- .565B .362A .565B .371 -.176 .547 2485 ---- .548B .351A .548B .359 -.172 .531 6 2490 ---- .533B .340A .533B .348 -.168 .516 3 2495 ---- .518B .330A .518B .337 -.165 .502 18 2500 .446 .503B .319A .319A .327 -.160 118 .487 21 423 2505 ---- .488B .310A .488B .317 -.156 .473 20 2510 ---- .474B .300A .474B .307 -.153 .460 3 2515 .306 .461B .290A .290A .298 -.149 6 .447 2 2520 .397 .448B .282A .293B .289 -.145 10 .434 35 2525 ---- .435B .272A .435B .280 -.142 .422 186 2530 ---- .422B .264A .422B .271 -.138 .409 2535 ---- .410B .256A .410B .263 -.135 1 .398 2 2540 ---- .398B .250A .398B .255 -.131 .386 7 2545 .269 .386B .239A .239A .247 -.128 4 .375 36 2550 ---- .376B .235A .376B .240 -.125 1 .365 125 2555 ---- .365B .227A .365B .232 -.122 .354 1 67 2560 ---- .355B .221A .355B .225 -.119 .344 23 2565 .209 .344B .209 .211B .219 -.115 1 .334 139 2570 .218 .334B .207A .216B .212 -.113 8 .325 13 2575 ---- .325B .202A .325B .206 -.110 1 .316 1 20 2580 ---- .315B .195A .315B .199 -.108 1 .307 9 2585 ---- .306B .190A .306B .194 -.104 .298 1 2590 ---- .298B .184A .298B .188 -.102 .290 22 2595 ---- .289B .178A .289B .182 -.100 4 .282 5 2600 .213 .282B .169 .170 .177 -.097 156 .274 416 2605 ---- .274B .168A .274B .172 -.094 .266 6 2610 ---- .266B .165A .266B .167 -.092 4 .259 10 2615 .176 .259B .159A .159A .162 -.090 1 .252 1 2620 ---- .251B .154A .251B .157 -.088 .245 2 8 2625 ---- .244B .150A .244B .152 -.086 1 .238 173 2630 ---- .238B .146A .238B .148 -.084 .232 11 2635 ---- .231B .142A .231B .144 -.081 .225 4 2640 ---- .225B .138A .225B .140 -.079 .219 2 13 2645 ---- .218B .134A .218B .136 -.077 .213 50 2650 .135 .213B .130A .130A .132 -.076 1 .208 3 473 2655 ---- .207B .127A .207B .128 -.074 1 .202 10 2660 .184 .200B .123A .123A .124 -.073 8 .197 11 2665 ---- .196B .120A .196B .121 -.070 .191 1 9 2670 ---- .190B .118A .190B .118 -.068 1 .186 5 2675 .114 .186B .114 .114 .114 -.067 1 .181 1 215 2680 ---- .181B .111A .181B .111 -.066 .177 8 8 2685 ---- .176B .109A .176B .108 -.064 .172 10 4 2690 .147 .171B .106A .154B .105 -.063 10 .168 10 10 2695 ---- .167B .102A .167B .102 -.061 .163 6 2700 .168 .168 .098 .098 .100 -.059 126 .159 49 323 2725 ---- .143B .088A .143B .087 -.053 .140 33 2750 ---- .126B .078A .126B .077 -.047 2 .124 2 146 2775 .082 .111B .069A .083B .068 -.042 2 .110 27 2800 ---- .099B .062A .099B .060 -.037 .097 10 250 2825 ---- .088B .056A .088B .053 -.034 .087 31 2850 ---- .079B .050A .079B .048 -.030 1 .078 30 74 2875 ---- .071B .046A .071B .043 -.027 .070 1 98 2900 .049 .064B .042 .042 .039 -.024 100 .063 161 2925 .051 .058B .039A .052B .035 -.022 2 .057 8 2950 ---- .053B .036A .053B .032 -.020 .052 52 2975 .041 .041 .033A .043B .029 -.019 5 .048 12 3000 ---- ---- .031A .031A .027 -.017 2 .044 4 350 3025 ---- ---- .029A .029A .025 -.015 .040 20 3050 .036 .036 .027A .027A .023 -.014 4 .037 25 3075 ---- ---- .026A .026A .021 -.013 .034 9 3100 .029 .030 .024A .024A .020 -.012 20 .032 5 121 3125 ---- ---- .022A .022A .019 -.011 .030 4 3150 .025 .025 .022A .022A .017 -.011 20 .028 5 33 3175 ---- ---- .021A .021A .016 -.010 .026 11 3200 ---- ---- .020A .020A .016 -.008 .024 6 181 3225 ---- ---- .019A .019A .015 -.008 .023 6 3250 ---- ---- .018A .018A .014 -.008 .022 5 25 3275 ---- ---- .017A .017A .013 -.007 .020 3 3300 ---- ---- .016A .016A .013 -.006 .019 3 56 3325 ---- ---- .016A .016A .012 -.006 .018 5 3350 ---- ---- .015A .015A .012 -.006 .018 22 3375 ---- ---- .015A .015A .011 -.006 .017 10 3400 .014 .014 .012 .012 .011 -.005 6 .016 95 3425 ---- ---- .014A .014A .010 -.005 .015 1 3450 ---- ---- .013A .013A .010 -.005 .015 14 3475 ---- ---- .013A .013A .010 -.004 .014 24 3500 .014 .014 .013A .013A .009 -.005 10 .014 173 3525 ---- ---- .012A .012A .009 -.004 .013 21 3550 ---- ---- .012A .012A .009 -.004 .013 29 3575 ---- ---- ---- ---- .009 -.003 .012 2 3600 ---- ---- .011A .011A .009 -.003 .012 107 3625 ---- ---- .011A .011A .008 -.004 .012 3650 ---- ---- ---- ---- .008 -.003 .011 21 3675 ---- ---- ---- ---- .008 -.003 .011 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 10.595 -.487 11.082 1325 ---- ---- ---- ---- 10.345 -.487 10.832 1350 ---- ---- ---- ---- 10.095 -.487 10.582 1375 ---- ---- ---- ---- 9.845 -.487 10.332 1400 ---- ---- ---- ---- 9.595 -.487 10.082 1425 ---- ---- ---- ---- 9.345 -.487 9.832 1450 ---- ---- ---- ---- 9.095 -.487 9.582 1475 ---- ---- ---- ---- 8.845 -.487 9.332 1500 ---- ---- ---- ---- 8.595 -.487 9.082 1525 ---- ---- ---- ---- 8.345 -.487 8.832 1550 ---- ---- ---- ---- 8.095 -.487 8.582 1575 ---- ---- ---- ---- 7.845 -.487 8.332 1600 ---- ---- ---- ---- 7.595 -.487 8.082 1625 ---- ---- ---- ---- 7.345 -.487 7.832 1650 ---- ---- ---- ---- 7.095 -.487 7.582 1675 ---- ---- ---- ---- 6.845 -.487 7.332 1700 ---- ---- ---- ---- 6.595 -.487 7.082 1725 ---- ---- ---- ---- 6.345 -.487 6.832 1750 ---- ---- ---- ---- 6.095 -.487 6.582 1775 ---- ---- ---- ---- 5.846 -.486 6.332 1800 ---- ---- ---- ---- 5.598 -.485 6.083 1825 ---- ---- ---- ---- 5.352 -.482 5.834 1850 ---- ---- ---- ---- 5.106 -.481 5.587 1875 ---- ---- ---- ---- 4.862 -.479 5.341 1900 ---- ---- ---- ---- 4.620 -.476 5.096 13 1925 ---- ---- ---- ---- 4.379 -.474 4.853 1950 ---- ---- 4.068A 4.068A 4.140 -.471 4.611 1975 ---- 4.384B 3.832A 4.384B 3.903 -.468 4.371 2000 ---- 4.170B 3.598A 4.170B 3.669 -.464 4.133 1 2025 ---- 3.934B 3.368A 3.934B 3.438 -.460 3.898 2050 ---- 3.700B 3.142A 3.700B 3.211 -.454 3.665 1 2075 ---- 3.469B 2.920A 3.469B 2.988 -.447 3.435 2100 ---- 3.243B 2.705A 3.242B 2.770 -.439 3.209 9 2125 ---- 3.021B 2.495A 3.020B 2.558 -.430 2.988 2150 ---- 2.805B 2.293A 2.804B 2.354 -.418 2.772 3 2175 ---- 2.594B 2.100A 2.593B 2.157 -.406 2.563 2200 ---- 2.390B 1.916A 2.389B 1.970 -.391 2.361 2205 ---- ---- 2.057A 2.057A 1.934 -.388 2.322 2210 ---- ---- 2.021A 2.021A 1.898 -.385 2.283 2215 ---- ---- 1.985A 1.985A 1.863 -.381 2.244 2220 ---- ---- 1.949A 1.949A 1.827 -.378 2.205 2225 ---- 2.195B 1.742A 2.194B 1.793 -.374 2.167 2230 ---- ---- 1.878A 1.878A 1.759 -.371 2.130 2235 ---- ---- 1.843A 1.843A 1.725 -.368 2.093 2240 ---- ---- 1.807A 1.807A 1.691 -.365 2.056 2245 ---- ---- 1.773A 1.773A 1.658 -.361 2.019 2250 ---- 2.008B 1.579A 2.006B 1.626 -.357 1.983 9 10 2255 ---- ---- 1.707A 1.707A 1.593 -.355 1.948 1 2260 ---- ---- 1.676A 1.676A 1.562 -.350 1.912 2265 ---- ---- 1.640A 1.640A 1.530 -.348 1.878 2270 ---- ---- 1.469A 1.469A 1.499 -.344 1.843 2275 ---- 1.831B 1.427A 1.830B 1.469 -.340 1.809 1 2280 ---- ---- 1.412A 1.412A 1.439 -.336 1.775 2285 ---- ---- 1.384A 1.384A 1.409 -.332 1.741 2290 ---- ---- 1.355A 1.355A 1.380 -.328 1.708 2295 ---- ---- 1.328A 1.328A 1.351 -.324 1.675 2300 1.358 1.665B 1.288A 1.288A 1.323 -.320 27 1.643 1 29 2305 ---- 1.644B 1.261A 1.643B 1.295 -.317 1.612 2310 ---- 1.612B 1.233A 1.611B 1.268 -.313 1.581 2315 ---- 1.581B 1.207A 1.580B 1.241 -.310 1.551 2320 ---- 1.551B 1.181A 1.550B 1.214 -.307 1.521 2325 ---- 1.520B 1.156A 1.519B 1.188 -.303 1.491 10 2330 1.330 1.491B 1.131A 1.410B 1.163 -.299 1 1.462 2335 ---- 1.461B 1.107A 1.460B 1.138 -.295 1.433 2340 ---- 1.432B 1.083A 1.431B 1.113 -.291 1.404 2345 ---- 1.404B 1.060A 1.403B 1.088 -.288 1.376 2350 ---- 1.376B 1.037A 1.375B 1.065 -.283 26 1.348 32 89 2355 ---- 1.348B 1.014A 1.347B 1.041 -.279 1.320 2360 ---- 1.321B .992A 1.321B 1.018 -.275 1.293 2365 ---- 1.294B .970A 1.294B .995 -.271 1.266 2370 .953 1.268B .949A .953 .973 -.267 4 1.240 2375 ---- 1.242B .928A 1.242B .951 -.264 1.215 2380 ---- 1.217B .907A 1.217B .930 -.259 1.189 2385 ---- 1.191B .887A 1.191B .909 -.256 1.165 2390 ---- 1.167B .868A 1.167B .888 -.252 1.140 2395 ---- 1.143B .848A 1.143B .868 -.249 1.117 2 2400 ---- 1.119B .829A 1.119B .848 -.245 49 1.093 1 5 2405 ---- 1.096B .811A 1.096B .829 -.241 1.070 2410 ---- 1.074B .793A 1.074B .810 -.238 1.048 2 2415 .799 1.052B .776A .776A .791 -.235 5 1.026 2420 ---- 1.029B .757A 1.029B .773 -.231 1.004 1 2425 ---- 1.008B .741A 1.008B .755 -.228 .983 4 2430 ---- .987B .724A .987B .738 -.225 .963 2 2435 ---- .966B .708A .966B .721 -.221 .942 10 2440 .759 .946B .692A .774B .705 -.218 1 .923 2445 ---- .926B .676A .926B .689 -.214 .903 2450 .666 .907B .662A .666 .673 -.211 1 .884 37 2455 ---- .888B .647A .888B .658 -.207 .865 2460 ---- .869B .632A .869B .643 -.204 .847 1 2465 ---- .850B .618A .850B .628 -.201 .829 2470 ---- .832B .604A .832B .614 -.198 .812 2475 ---- .815B .590A .815B .600 -.195 .795 10 2480 ---- .797B .577A .797B .587 -.191 .778 2485 ---- .781B .564A .781B .574 -.187 .761 2490 ---- .764B .550A .764B .561 -.184 .745 3 2495 ---- .748B .539A .748B .548 -.181 .729 4 2500 .530 .732B .526A .526A .536 -.178 72 .714 199 2505 ---- .716B .515A .716B .524 -.174 .698 3 2510 ---- .701B .503A .701B .512 -.171 .683 2515 ---- .686B .491A .686B .501 -.168 .669 2520 ---- .672B .480A .672B .489 -.166 .655 2525 ---- .658B .471A .658B .478 -.163 .641 62 2530 ---- .644B .459A .644B .468 -.159 .627 2535 ---- .630B .449A .630B .457 -.156 .613 1 2540 ---- .617B .439A .617B .447 -.153 .600 1 2 2545 ---- .604B .430A .604B .437 -.151 .588 24 2550 ---- .591B .420A .591B .427 -.148 .575 10 2555 ---- .579B .412A .579B .418 -.145 .563 2560 ---- .566B .403A .566B .409 -.142 .551 1 2565 .407 .554B .393A .393A .400 -.139 8 .539 2570 ---- .542B .385A .542B .391 -.137 .528 2575 ---- .531B .378A .531B .383 -.134 .517 107 2580 ---- .520B .368A .520B .374 -.132 .506 2585 ---- .509B .362A .509B .366 -.130 .496 2590 ---- .499B .354A .499B .359 -.126 .485 2595 ---- .488B .346A .488B .351 -.124 .475 6 2600 ---- .478B .339A .478B .344 -.122 16 .466 55 815 2605 .356 .468B .332A .332A .336 -.120 4 .456 1 2610 ---- .459B .325A .459B .329 -.118 .447 6 6 2615 ---- .449B .318A .449B .322 -.116 .438 2620 ---- .439B .312A .439B .316 -.113 .429 2625 ---- .430B .305A .430B .309 -.111 .420 8 2630 ---- .422B .299A .422B .303 -.109 .412 2635 ---- .413B .294A .413B .296 -.108 .404 2640 ---- .405B .287A .405B .290 -.106 .396 5 2645 ---- .396B .282A .396B .284 -.104 .388 19 2650 ---- .388B .275A .388B .278 -.102 .380 155 2655 ---- .381B .270A .381B .273 -.100 .373 4 2660 ---- .374B .264A .374B .267 -.098 .365 6 2665 ---- .366B .259A .366B .262 -.096 .358 6 2670 ---- .359B .254A .359B .257 -.094 .351 4 2675 ---- .353B .249A .353B .251 -.093 .344 9 2680 ---- .345B .244A .345B .246 -.092 .338 2685 ---- .338B .239A .338B .241 -.090 .331 2700 ---- .318B .225A .318B .227 -.085 .312 41 2725 ---- .289B .205A .289B .206 -.078 .284 12 2750 ---- .262B .186A .262B .187 -.072 3 .259 11 2775 ---- .240B .169A .240B .170 -.066 2 .236 26 2800 .166 .218B .155A .175B .155 -.061 5 .216 17 468 2825 ---- .199B .142A .199B .142 -.056 .198 5 41 2850 ---- .183B .131A .183B .130 -.052 .182 152 2875 ---- .168B .120A .168B .119 -.048 .167 2 7 2900 ---- .155B .111A .155B .110 -.044 .154 17 2925 ---- .143B .102A .143B .101 -.041 .142 1 2950 ---- .135B .095A .135B .093 -.039 .132 1 15 2975 ---- ---- .089A .089A .086 -.036 .122 13 3000 .095 .095 .080 .080 .080 -.033 4 .113 196 3025 ---- ---- .077A .077A .074 -.032 .106 9 3050 ---- ---- .072A .072A .069 -.029 .098 1 3075 ---- ---- .067A .067A .065 -.027 .092 20 3100 ---- ---- .063A .063A .060 -.026 .086 1 679 3125 .056 .056 .056 .056 .057 -.024 1 .081 12 3150 ---- ---- .056A .056A .053 -.023 .076 1 8 3175 ---- ---- .054A .054A .050 -.021 .071 2 3200 .055 .055 .051A .051A .047 -.020 3 .067 111 3225 ---- ---- .048A .048A .044 -.019 .063 7 3250 ---- ---- .046A .046A .042 -.018 .060 60 3275 ---- ---- .043A .043A .040 -.017 .057 3 3300 ---- ---- .041A .041A .038 -.016 .054 29 3325 .035 .035 .035 .035 .036 -.015 2 .051 1 3350 ---- ---- .037A .037A .034 -.015 2 .049 1 3375 ---- ---- .036A .036A .033 -.014 .047 5 3400 ---- ---- .034A .034A .031 -.014 1 .045 27 3425 ---- ---- .032A .032A .030 -.013 .043 8 3450 ---- ---- .031A .031A .028 -.013 3 .041 3 3475 ---- ---- .029A .029A .027 -.012 .039 3500 .030 .030 .029A .029A .026 -.012 5 .038 189 3525 ---- ---- .028A .028A .025 -.011 .036 3 3 3550 ---- ---- .027A .027A .024 -.011 .035 13 3575 ---- ---- .026A .026A .023 -.011 .034 1 3600 ---- ---- .025A .025A .023 -.009 .032 12 3625 ---- ---- .025A .025A .022 -.009 .031 3 3650 ---- ---- .024A .024A .021 -.009 .030 37 3675 ---- ---- .023A .023A .021 -.008 .029 6 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.345 -.487 16.832 750 ---- ---- ---- ---- 16.095 -.487 16.582 775 ---- ---- ---- ---- 15.845 -.487 16.332 800 ---- ---- ---- ---- 15.595 -.487 16.082 1 825 ---- ---- ---- ---- 15.345 -.487 15.832 850 ---- ---- ---- ---- 15.095 -.487 15.582 875 ---- ---- ---- ---- 14.845 -.487 15.332 900 ---- ---- ---- ---- 14.595 -.487 15.082 925 ---- ---- ---- ---- 14.345 -.487 14.832 950 ---- ---- ---- ---- 14.095 -.487 14.582 975 ---- ---- ---- ---- 13.845 -.487 14.332 1000 ---- ---- ---- ---- 13.595 -.487 14.082 1025 ---- ---- ---- ---- 13.345 -.487 13.832 1050 ---- ---- ---- ---- 13.095 -.487 13.582 1075 ---- ---- ---- ---- 12.845 -.487 13.332 1100 ---- ---- ---- ---- 12.595 -.487 13.082 1125 ---- ---- ---- ---- 12.345 -.487 12.832 1150 ---- ---- ---- ---- 12.095 -.487 12.582 1175 ---- ---- ---- ---- 11.845 -.487 12.332 1200 ---- ---- ---- ---- 11.595 -.487 12.082 1225 ---- ---- ---- ---- 11.345 -.487 11.832 1250 ---- ---- ---- ---- 11.095 -.487 11.582 1275 ---- ---- ---- ---- 10.845 -.487 11.332 1300 ---- ---- ---- ---- 10.595 -.487 11.082 1325 ---- ---- ---- ---- 10.345 -.487 10.832 1350 ---- ---- ---- ---- 10.095 -.487 10.582 1375 ---- ---- ---- ---- 9.845 -.487 10.332 1400 ---- ---- ---- ---- 9.595 -.487 10.082 1425 ---- ---- ---- ---- 9.345 -.487 9.832 1450 ---- ---- ---- ---- 9.095 -.487 9.582 1475 ---- ---- ---- ---- 8.845 -.487 9.332 1500 ---- ---- ---- ---- 8.595 -.487 9.082 4 1525 ---- ---- ---- ---- 8.345 -.487 8.832 1550 ---- ---- ---- ---- 8.095 -.487 8.582 1575 ---- ---- ---- ---- 7.845 -.487 8.332 1600 ---- ---- ---- ---- 7.595 -.487 8.082 1625 ---- ---- ---- ---- 7.345 -.487 7.832 1650 ---- ---- ---- ---- 7.095 -.487 7.582 1675 ---- ---- ---- ---- 6.845 -.487 7.332 1700 ---- ---- ---- ---- 6.595 -.487 14 7.082 20 20 1725 ---- ---- ---- ---- 6.346 -.486 6.832 1750 ---- ---- ---- ---- 6.099 -.484 6.583 28 1775 ---- ---- ---- ---- 5.853 -.482 6.335 19 1800 ---- ---- ---- ---- 5.608 -.481 6.089 46 193 1825 ---- ---- ---- ---- 5.365 -.479 5.844 1850 ---- ---- ---- ---- 5.124 -.476 5.600 6 1875 ---- ---- 4.812A 4.812A 4.885 -.473 5.358 2 1900 ---- ---- 4.575A 4.575A 4.647 -.470 5.117 3 1925 ---- 4.914B 4.341A 4.914B 4.412 -.467 4.879 2 1950 ---- 4.677B 4.109A 4.676B 4.180 -.462 4.642 4 1975 ---- 4.442B 3.881A 4.442B 3.950 -.458 4.408 2000 ---- 4.210B 3.656A 4.210B 3.724 -.453 4.177 17 2025 ---- 3.981B 3.435A 3.981B 3.502 -.447 3.949 2050 ---- 3.756B 3.219A 3.755B 3.285 -.439 3.724 2075 ---- 3.535B 3.009A 3.534B 3.073 -.431 3.504 1 1 2100 ---- 3.320B 2.806A 3.319B 2.868 -.421 3.289 7 2125 ---- 3.109B 2.610A 3.107B 2.669 -.410 21 3.079 107 2150 ---- 2.904B 2.420A 2.903B 2.478 -.398 2.876 2175 ---- 2.706B 2.240A 2.705B 2.295 -.384 2.679 54 2200 ---- 2.515B 2.067A 2.514B 2.120 -.370 2.490 17 2225 ---- 2.331B 1.904A 2.330B 1.953 -.356 2.309 2250 ---- 2.157B 1.752A 2.156B 1.795 -.341 2.136 17 2275 ---- 1.991B 1.608A 1.990B 1.646 -.327 1.973 229 2300 1.480 1.847B 1.472A 1.479A 1.507 -.311 5 1.818 68 2325 ---- 1.700B 1.345A 1.700B 1.378 -.296 1.674 78 2350 ---- 1.563B 1.229A 1.563B 1.258 -.280 1.538 25 2375 ---- 1.436B 1.121A 1.422B 1.146 -.266 1.412 87 2400 ---- 1.317B 1.022A 1.303B 1.043 -.252 1 1.295 25 220 2425 ---- 1.208B .932A 1.194B .949 -.238 1.187 27 2450 1.060 1.107B .850A .850A .864 -.223 6 1.087 15 168 2475 ---- 1.014B .774A 1.003B .787 -.209 .996 210 2500 .815 .929B .701 .708 .716 -.196 9 .912 5 889 2525 ---- .851B .643A .841B .653 -.182 .835 11 2550 .675 .780B .587A .735B .596 -.170 1 .766 19 300 2575 ---- .716B .538A .538A .544 -.158 .702 141 2600 .657 .657 .492A .492A .498 -.146 5 .644 3 427 2625 ---- .604B .452A .601B .457 -.135 .592 326 2650 .426 .555B .415A .415A .419 -.126 401 .545 299 2675 ---- .511B .383A .508B .386 -.116 .502 5 2700 .438 .471B .353A .357B .356 -.107 5 .463 6 1588 2725 ---- .435B .326A .435B .328 -.099 .427 12 2750 ---- .402B .302A .401B .303 -.092 .395 342 2775 ---- .373B .279A .371B .281 -.085 .366 4 2800 ---- .344B .259A .344B .260 -.080 5 .340 836 2825 ---- .321B .241A .320B .242 -.074 .316 277 2850 ---- .298B .225A .297B .225 -.069 .294 7 749 2875 ---- .277B .210A .275B .210 -.064 .274 193 2900 .202 .258B .196A .196A .196 -.060 10 .256 905 2925 ---- .241B .183A .183A .183 -.056 .239 277 2950 .205 .226B .172A .172A .171 -.053 3 .224 1 24 2975 ---- .212B .161A .161A .160 -.050 .210 18 3000 .155 .158 .151 .151 .151 -.047 36 .198 12 3735 3025 ---- .187B .143A .143A .142 -.044 .186 30 3050 ---- .176B .134A .134A .133 -.042 .175 24 3075 .145 .145 .125 .125 .125 -.040 2 .165 265 3100 .145 .145 .120A .120A .118 -.038 1 .156 243 3125 .137 .137 .113A .113A .112 -.036 10 .148 5 3150 ---- ---- .107A .107A .106 -.034 .140 7 30 3175 ---- ---- .101A .101A .100 -.032 .132 2 3200 ---- ---- .096A .096A .095 -.030 .125 468 3225 ---- ---- .091A .091A .090 -.029 .119 2 3250 ---- ---- .086A .086A .085 -.028 .113 96 3275 ---- ---- .082A .082A .081 -.026 .107 2 3300 ---- ---- .078A .078A .077 -.025 .102 104 3325 .085 .085 .074A .087B .073 -.024 1 .097 1 5 3350 ---- ---- .071A .071A .070 -.023 .093 11 69 3375 ---- ---- .068A .068A .066 -.022 .088 2 3400 ---- ---- .065A .065A .063 -.021 .084 4 62 3425 ---- ---- .062A .062A .060 -.020 .080 2 3450 ---- ---- .060A .060A .058 -.019 .077 11 3475 ---- ---- .057A .057A .055 -.018 .073 2 3500 .060 .060 .055A .061B .053 -.017 2 .070 3 2516 3525 ---- ---- .053A .053A .050 -.017 .067 3550 ---- ---- .051A .051A .048 -.016 .064 19 3575 ---- ---- .049A .049A .046 -.015 .061 3600 ---- ---- .047A .047A .044 -.015 .059 152 3625 ---- ---- .041A .041A .042 -.014 .056 6 3650 ---- ---- .044A .044A .041 -.013 .054 1 1 3675 ---- ---- .042A .042A .039 -.013 .052 3700 .040 .040 .040 .040 .037 -.013 2 .050 252 3725 ---- ---- .035A .035A .036 -.012 .048 5 3750 ---- ---- .038A .038A .034 -.012 .046 4 8 3775 ---- ---- .036A .036A .033 -.011 .044 2 3800 .030 .030 .030 .030 .032 -.011 2 .043 4 3825 ---- ---- .034A .034A .031 -.010 .041 2 3850 ---- ---- .032A .032A .029 -.011 .040 3 3875 ---- ---- .033A .033A .028 -.011 .039 3900 ---- ---- .032A .032A .027 -.010 .037 2 3925 ---- ---- .031A .031A .026 -.010 .036 1 3950 .025 .025 .025 .025 .025 -.010 10 .035 11 3975 ---- ---- .029A .029A .024 -.010 .034 4000 ---- ---- .028A .028A .024 -.009 .033 65 2049 4025 ---- ---- .028A .028A .023 -.009 .032 4050 ---- ---- .027A .027A .022 -.009 .031 1 4075 ---- ---- .026A .026A .021 -.009 .030 10 4500 ---- ---- .018A .018A .013 -.006 .019 272 5000 ---- ---- ---- ---- .009 -.004 .013 114 2004 6000 .007 .007 .007 .007 .005 -.003 50 .008 409 7000 ---- ---- ---- ---- .004 -.002 .006 52 7500 ---- ---- ---- ---- .003 -.002 .005 91 8000 ---- ---- ---- ---- .003 -.002 .005 13 9000 ---- ---- ---- ---- .003 -.001 .004 41 10000 ---- ---- ---- ---- .003 .000 .003 277 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 10.464 -.488 10.952 1375 ---- ---- ---- ---- 10.214 -.488 10.702 1400 ---- ---- ---- ---- 9.964 -.488 10.452 1425 ---- ---- ---- ---- 9.714 -.488 10.202 1450 ---- ---- ---- ---- 9.464 -.488 9.952 1475 ---- ---- ---- ---- 9.214 -.488 9.702 1500 ---- ---- ---- ---- 8.964 -.488 9.452 1525 ---- ---- ---- ---- 8.714 -.488 9.202 1550 ---- ---- ---- ---- 8.464 -.488 8.952 1575 ---- ---- ---- ---- 8.214 -.488 8.702 1600 ---- ---- ---- ---- 7.964 -.488 8.452 1625 ---- ---- ---- ---- 7.714 -.488 8.202 1650 ---- ---- ---- ---- 7.464 -.488 7.952 1675 ---- ---- ---- ---- 7.214 -.488 7.702 1700 ---- ---- ---- ---- 6.965 -.487 7.452 1725 ---- ---- ---- ---- 6.718 -.485 7.203 1750 ---- ---- ---- ---- 6.472 -.484 6.956 1775 ---- ---- ---- ---- 6.228 -.482 6.710 1800 ---- ---- ---- ---- 5.985 -.480 6.465 1825 ---- ---- ---- ---- 5.744 -.478 6.222 1850 ---- ---- ---- ---- 5.505 -.475 5.980 1875 ---- ---- 5.197A 5.197A 5.267 -.472 5.739 1900 ---- 5.534B 4.963A 5.534B 5.032 -.469 5.501 13 1925 ---- 5.298B 4.731A 5.297B 4.800 -.464 5.264 1950 ---- 5.063B 4.502A 5.063B 4.570 -.460 5.030 1975 ---- 4.831B 4.276A 4.831B 4.343 -.455 4.798 2000 ---- 4.602B 4.054A 4.601B 4.120 -.449 4.569 2025 ---- 4.377B 3.837A 4.375B 3.902 -.442 4.344 2050 ---- 4.154B 3.623A 4.153B 3.687 -.436 4.123 2075 ---- 3.936B 3.416A 3.935B 3.478 -.428 3.906 2100 ---- 3.723B 3.213A 3.722B 3.274 -.420 3.694 2125 ---- 3.515B 3.018A 3.514B 3.076 -.410 3.486 2150 ---- 3.312B 2.829A 3.311B 2.885 -.400 3.285 2175 ---- 3.114B 2.647A 3.113B 2.700 -.389 3.089 2200 ---- 2.924B 2.473A 2.923B 2.522 -.378 2.900 2225 ---- 2.740B 2.306A 2.739B 2.353 -.364 2.717 2250 ---- 2.564B 2.147A 2.563B 2.191 -.351 2.542 2275 ---- 2.395B 1.998A 2.394B 2.037 -.337 2.374 2300 ---- 2.235B 1.855A 2.234B 1.891 -.324 2.215 1 2325 1.883 2.098B 1.717A 2.011B 1.753 -.313 3 2.066 2350 ---- 1.953B 1.591A 1.953B 1.624 -.300 1.924 2375 ---- 1.818B 1.473A 1.817B 1.503 -.288 1.791 2400 ---- 1.689B 1.363A 1.674B 1.390 -.275 1.665 25 2425 ---- 1.570B 1.261A 1.555B 1.285 -.261 1.546 2450 ---- 1.457B 1.167A 1.443B 1.188 -.247 1.435 2475 ---- 1.353B 1.079A 1.340B 1.098 -.234 1.332 4 2500 ---- 1.256B .999A 1.243B 1.015 -.221 1.236 25 2525 ---- 1.166B .924A 1.154B .938 -.209 1.147 3 2550 1.009 1.083B .855A .855A .868 -.197 100 1.065 101 2575 ---- 1.006B .793A 1.006B .804 -.185 .989 18 2600 ---- .934B .735A .934B .745 -.175 .920 75 2625 ---- .869B .682A .868B .691 -.164 .855 1 2650 ---- .808B .633A .808B .641 -.155 .796 9 2675 ---- .753B .589A .753B .596 -.146 .742 9 2700 ---- .701B .547A .701B .555 -.137 .692 5 2725 ---- .654B .512A .652B .517 -.129 .646 6 10 2750 ---- .611B .477A .611B .483 -.121 .604 4 15 2775 ---- .571B .447A .571B .452 -.113 .565 5 2800 .496 .535B .419A .505B .423 -.106 100 .529 4 107 2825 ---- .501B .393A .500B .396 -.100 .496 8 13 2850 ---- .469B .369A .469B .372 -.094 .466 8 8 2875 ---- .442B .348A .440B .350 -.088 .438 2900 ---- .414B .327A .414B .329 -.083 .412 9 2925 ---- .391B .308A .390B .310 -.078 .388 2950 ---- .369B .291A .367B .293 -.073 .366 2975 ---- .347B .275A .347B .276 -.070 .346 3000 ---- .328B .260A .260A .261 -.066 .327 142 3025 ---- .310B .246A .246A .247 -.062 .309 24 3050 ---- ---- .233A .233A .235 -.058 .293 4 3075 ---- ---- .223A .223A .223 -.055 .278 9 3100 ---- ---- .212A .212A .211 -.053 .264 19 3125 .227 .227 .201A .236B .201 -.050 1 .251 10 3150 .222 .222 .191A .191A .191 -.047 1 .238 3 3175 ---- ---- .182A .182A .182 -.045 .227 10 3200 ---- ---- .174A .174A .173 -.043 .216 3225 ---- ---- .166A .166A .165 -.042 .207 10 3250 ---- ---- .158A .158A .158 -.039 .197 13 3275 .171 .171 .151A .174B .151 -.038 1 .189 3300 ---- ---- .144A .144A .144 -.036 .180 9 3325 ---- ---- .138A .138A .138 -.035 .173 6 3350 ---- ---- .132A .132A .132 -.033 .165 14 3375 ---- ---- .127A .127A .126 -.033 .159 15 3400 ---- ---- .121A .121A .121 -.031 .152 8 3425 ---- ---- .117A .117A .116 -.030 .146 3450 ---- ---- .112A .112A .111 -.029 .140 4 3475 ---- ---- .108A .108A .106 -.029 .135 3500 ---- ---- .104A .104A .102 -.027 .129 50 54 3525 ---- ---- .100A .100A .098 -.026 .124 3550 ---- ---- .096A .096A .094 -.026 .120 1 3575 ---- ---- .093A .093A .090 -.025 .115 29 3600 ---- ---- .089A .089A .087 -.024 .111 3800 ---- ---- .068A .068A .064 -.018 .082 3 75 4200 ---- ---- .042A .042A .038 -.011 .049 100 100 4300 ---- ---- .039A .039A .034 -.010 .044 6 150 SO FEB24 Silver Option CALL 1450 ---- ---- ---- ---- 9.464 -.488 9.952 1475 ---- ---- ---- ---- 9.214 -.488 9.702 1500 ---- ---- ---- ---- 8.964 -.488 9.452 1525 ---- ---- ---- ---- 8.714 -.488 9.202 1550 ---- ---- ---- ---- 8.464 -.488 8.952 1575 ---- ---- ---- ---- 8.214 -.488 8.702 1600 ---- ---- ---- ---- 7.964 -.488 8.452 1625 ---- ---- ---- ---- 7.714 -.488 8.202 1650 ---- ---- ---- ---- 7.465 -.487 7.952 1675 ---- ---- ---- ---- 7.217 -.485 7.702 1700 ---- ---- ---- ---- 6.970 -.484 7.454 1725 ---- ---- ---- ---- 6.726 -.482 7.208 1750 ---- ---- ---- ---- 6.483 -.479 6.962 1775 ---- ---- ---- ---- 6.241 -.478 6.719 1800 ---- ---- ---- ---- 6.002 -.475 6.477 1825 ---- ---- 5.696A 5.696A 5.765 -.472 6.237 1850 ---- 6.028B 5.462A 6.026B 5.530 -.469 5.999 1875 ---- 5.791B 5.229A 5.790B 5.297 -.466 5.763 1900 ---- 5.557B 5.000A 5.556B 5.067 -.462 5.529 1925 ---- 5.325B 4.774A 5.324B 4.840 -.458 5.298 1950 ---- 5.095B 4.550A 5.094B 4.616 -.453 5.069 1975 ---- 4.869B 4.331A 4.868B 4.396 -.447 4.843 2 2000 ---- 4.646B 4.116A 4.645B 4.179 -.442 4.621 2025 ---- 4.426B 3.905A 4.424B 3.967 -.436 4.403 2050 ---- 4.212B 3.700A 4.210B 3.760 -.428 4.188 2 2075 ---- 4.001B 3.501A 3.999B 3.559 -.419 3.978 2100 ---- 3.795B 3.307A 3.793B 3.363 -.410 3.773 2125 ---- 3.594B 3.119A 3.593B 3.173 -.401 3.574 2150 ---- 3.399B 2.938A 3.398B 2.990 -.390 3.380 2175 ---- 3.210B 2.764A 3.209B 2.814 -.378 3.192 2200 ---- 3.028B 2.597A 3.027B 2.644 -.367 3.011 2225 ---- 2.852B 2.439A 2.852B 2.483 -.354 2.837 2250 ---- 2.684B 2.286A 2.683B 2.328 -.342 2.670 2275 ---- 2.523B 2.141A 2.522B 2.180 -.330 2.510 2300 ---- 2.369B 2.006A 2.369B 2.040 -.318 2.358 2325 ---- 2.223B 1.875A 2.223B 1.907 -.306 2.213 2350 ---- 2.085B 1.753A 2.085B 1.781 -.295 2.076 2375 ---- 1.954B 1.639A 1.954B 1.663 -.283 1.946 2400 ---- 1.829B 1.531A 1.829B 1.552 -.271 1.823 1 2425 ---- 1.713B 1.431A 1.713B 1.448 -.260 1.708 2450 ---- 1.604B 1.336A 1.604B 1.351 -.249 1.600 2475 ---- 1.502B 1.249A 1.502B 1.261 -.237 1.498 2500 ---- 1.406B 1.168A 1.406B 1.177 -.226 1.403 2525 ---- 1.316B 1.092A 1.092A 1.099 -.216 1.315 50 2550 ---- 1.233B 1.021A 1.233B 1.027 -.205 1.232 2575 ---- ---- .956A .956A .960 -.195 1.155 2600 ---- ---- .892A .892A .899 -.184 1.083 2625 ---- ---- .835A .835A .842 -.175 1.017 2650 ---- ---- .783A .783A .789 -.166 .955 2675 ---- .899B .735A .899B .741 -.156 .897 2700 ---- .845B .691A .845B .696 -.148 .844 2725 ---- ---- .650A .650A .654 -.141 .795 2750 ---- ---- .612A .612A .616 -.133 .749 2775 ---- ---- .578A .578A .580 -.126 .706 2800 ---- ---- .546A .546A .548 -.119 .667 1 1 2825 ---- ---- .517A .517A .517 -.113 .630 2850 ---- ---- .489A .489A .489 -.107 .596 2875 ---- ---- .463A .463A .463 -.101 .564 2900 ---- ---- .440A .440A .438 -.096 .534 2925 ---- ---- .417A .417A .416 -.091 .507 2950 ---- ---- .397A .397A .395 -.086 .481 2975 ---- ---- .377A .377A .375 -.082 .457 3000 ---- ---- .358A .358A .357 -.078 .435 3025 ---- ---- .342A .342A .339 -.075 .414 3050 ---- ---- .327A .327A .323 -.071 .394 3075 ---- ---- .312A .312A .308 -.068 .376 3100 ---- ---- .297A .297A .294 -.064 .358 3125 ---- ---- .284A .284A .281 -.061 .342 3150 ---- ---- .271A .271A .268 -.059 .327 3175 ---- ---- .260A .260A .256 -.057 .313 3200 ---- ---- .249A .249A .245 -.054 .299 3225 ---- ---- .239A .239A .235 -.052 .287 3250 ---- ---- .229A .229A .225 -.050 .275 3275 ---- ---- .220A .220A .216 -.048 .264 3300 ---- ---- .211A .211A .207 -.047 .254 3325 ---- ---- .203A .203A .199 -.045 .244 3350 ---- ---- .195A .195A .191 -.043 .234 3375 ---- ---- .188A .188A .184 -.042 .226 3400 ---- ---- .180A .180A .177 -.040 .217 3425 ---- ---- .175A .175A .170 -.040 .210 3450 ---- ---- .167A .167A .164 -.038 .202 3475 ---- ---- .162A .162A .158 -.037 .195 3500 ---- ---- .156A .156A .153 -.036 .189 3 3525 ---- ---- .151A .151A .148 -.035 .183 3550 ---- ---- .145A .145A .143 -.034 .177 3575 ---- ---- .140A .140A .138 -.033 .171 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.964 -.488 13.452 1125 ---- ---- ---- ---- 12.714 -.488 13.202 1150 ---- ---- ---- ---- 12.464 -.488 12.952 1175 ---- ---- ---- ---- 12.214 -.488 12.702 1200 ---- ---- ---- ---- 11.964 -.488 12.452 1225 ---- ---- ---- ---- 11.714 -.488 12.202 1250 ---- ---- ---- ---- 11.464 -.488 11.952 1275 ---- ---- ---- ---- 11.214 -.488 11.702 1300 ---- ---- ---- ---- 10.964 -.488 11.452 1325 ---- ---- ---- ---- 10.714 -.488 11.202 1350 ---- ---- ---- ---- 10.464 -.488 10.952 1375 ---- ---- ---- ---- 10.214 -.488 10.702 1400 ---- ---- ---- ---- 9.964 -.488 10.452 1425 ---- ---- ---- ---- 9.714 -.488 10.202 1450 ---- ---- ---- ---- 9.464 -.488 9.952 1475 ---- ---- ---- ---- 9.214 -.488 9.702 1500 ---- ---- ---- ---- 8.964 -.488 9.452 1525 ---- ---- ---- ---- 8.714 -.488 9.202 1550 ---- ---- ---- ---- 8.464 -.488 8.952 1575 ---- ---- ---- ---- 8.214 -.488 8.702 1600 ---- ---- ---- ---- 7.965 -.487 8.452 1625 ---- ---- ---- ---- 7.717 -.485 8.202 1650 ---- ---- ---- ---- 7.470 -.484 7.954 1675 ---- ---- ---- ---- 7.226 -.482 7.708 3 1700 ---- ---- ---- ---- 6.983 -.479 7.462 1725 ---- ---- ---- ---- 6.741 -.478 7.219 75 1750 ---- ---- ---- ---- 6.501 -.476 6.977 7 1775 ---- ---- 6.193A 6.193A 6.264 -.472 6.736 1800 ---- ---- 5.958A 5.958A 6.028 -.470 6.498 1825 ---- 6.286B 5.725A 6.285B 5.795 -.466 6.261 1850 ---- 6.051B 5.495A 6.050B 5.564 -.463 6.027 1875 ---- 5.819B 5.268A 5.818B 5.336 -.459 5.795 1900 ---- 5.589B 5.044A 5.588B 5.111 -.455 5.566 1925 ---- 5.362B 4.823A 5.361B 4.890 -.450 5.340 1950 ---- 5.138B 4.606A 5.137B 4.672 -.445 5.117 1975 ---- 4.918B 4.394A 4.917B 4.458 -.439 4.897 2000 ---- 4.701B 4.186A 4.700B 4.249 -.432 4.681 2 2025 ---- 4.490B 3.982A 4.488B 4.044 -.426 4.470 2050 ---- 4.281B 3.784A 4.280B 3.844 -.418 4.262 2075 ---- 4.078B 3.591A 4.077B 3.649 -.411 4.060 2100 ---- 3.879B 3.405A 3.878B 3.460 -.403 3.863 2125 ---- 3.686B 3.225A 3.685B 3.277 -.394 3.671 2150 ---- 3.498B 3.050A 3.498B 3.099 -.385 3.484 2175 ---- 3.317B 2.883A 3.316B 2.929 -.375 3.304 2200 ---- 3.141B 2.722A 3.141B 2.765 -.365 3.130 2 2225 ---- 2.973B 2.569A 2.973B 2.607 -.355 2.962 2250 ---- 2.811B 2.423A 2.811B 2.457 -.344 2.801 2275 ---- 2.656B 2.284A 2.656B 2.313 -.334 2.647 2300 ---- 2.530B 2.141A 2.530B 2.177 -.323 2.500 26 2325 ---- 2.389B 2.015A 2.389B 2.047 -.313 2.360 1 2350 ---- 2.255B 1.895A 2.253B 1.925 -.303 2.228 2375 ---- 2.127B 1.783A 2.107B 1.809 -.293 2.102 2400 ---- 2.006B 1.676A 1.676A 1.701 -.282 1 1.983 94 2425 ---- 1.893B 1.577A 1.875B 1.599 -.271 1.870 76 2450 ---- 1.785B 1.484A 1.484A 1.504 -.260 1.764 11 2475 ---- 1.685B 1.397A 1.397A 1.415 -.250 1.665 2500 ---- 1.590B 1.316A 1.316A 1.332 -.239 1.571 72 2525 ---- 1.501B 1.239A 1.239A 1.254 -.229 1.483 28 2550 ---- 1.418B 1.168A 1.168A 1.182 -.219 1.401 10 2575 ---- 1.339B 1.102A 1.102A 1.114 -.210 1.324 2600 ---- 1.266B 1.040A 1.040A 1.051 -.201 1 1.252 567 2625 ---- 1.197B .982A .982A .993 -.191 1.184 31 2650 ---- 1.134B .928A .928A .938 -.183 1.121 333 2675 ---- 1.073B .878A .878A .887 -.175 1.062 1 2700 .954 1.017B .833A .833A .840 -.167 4 1.007 25 2725 ---- .964B .788A .958B .796 -.159 .955 17 2750 .763 .915B .749A .749A .755 -.152 251 .907 250 251 2775 ---- .870B .711A .867B .717 -.145 .862 9 2800 ---- .826B .676A .824B .681 -.138 .819 68 2825 ---- .786B .643A .784B .648 -.132 .780 2850 ---- .748B .614A .744B .617 -.125 .742 2875 ---- .712B .585A .710B .588 -.120 .708 10 2900 ---- .679B .558A .679B .561 -.114 .675 227 2925 ---- .648B .533A .648B .535 -.109 .644 2950 ---- .617B .509A .617B .511 -.104 .615 2975 ---- .590B .487A .590B .489 -.099 .588 69 3000 .515 .564B .465 .466 .468 -.094 123 .562 9 389 3025 .464 .540B .446A .472B .448 -.090 1 .538 6 3050 ---- .517B .428A .517B .429 -.086 .515 3075 ---- ---- .410A .410A .411 -.083 .494 3100 ---- .474B .394A .474B .395 -.078 .473 1 3125 ---- .455B .378A .455B .379 -.075 .454 3150 ---- ---- .363A .363A .364 -.072 .436 42 3175 ---- ---- .350A .350A .350 -.069 .419 3200 .345 .345 .337A .353B .337 -.065 1 .402 8 3225 ---- ---- .324A .324A .324 -.063 .387 3250 ---- .373B .312A .373B .312 -.060 250 .372 250 277 3275 ---- ---- .301A .301A .301 -.058 .359 3300 ---- ---- .291A .291A .290 -.056 .346 87 3325 ---- ---- .281A .281A .280 -.053 .333 3350 ---- ---- .272A .272A .271 -.050 .321 8 3375 ---- ---- .262A .262A .261 -.049 .310 9 3400 ---- ---- .253A .253A .253 -.047 19 .300 109 3425 ---- ---- .245A .245A .244 -.046 .290 3450 ---- ---- .237A .237A .236 -.044 .280 3475 ---- ---- .230A .230A .229 -.042 .271 10 3500 ---- ---- .223A .223A .222 -.040 200 .262 1677 3525 ---- ---- .216A .216A .215 -.039 .254 8 3550 ---- ---- .209A .209A .208 -.038 .246 3575 ---- ---- .203A .203A .202 -.036 .238 13 3600 ---- ---- .197A .197A .195 -.036 .231 3 3625 ---- ---- .191A .191A .190 -.034 .224 11 3650 ---- ---- .185A .185A .184 -.033 .217 10 3675 ---- ---- .180A .180A .179 -.032 .211 10 3700 ---- ---- .175A .175A .173 -.032 .205 15 4000 ---- ---- .126A .126A .124 -.022 52 .146 751 4250 ---- ---- .099A .099A .095 -.019 .114 4700 ---- ---- ---- .068A .063 ---- 100 ---- 5000 ---- ---- .053A .050A .049 -.011 2 .060 157 7000 ---- ---- ---- ---- .018 -.005 .023 5 10000 .010 .015 .010 .015 .013 -.001 7 .014 26 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.713 -.485 11.198 1375 ---- ---- ---- ---- 10.463 -.485 10.948 1400 ---- ---- ---- ---- 10.213 -.485 10.698 1425 ---- ---- ---- ---- 9.963 -.485 10.448 1450 ---- ---- ---- ---- 9.713 -.485 10.198 1475 ---- ---- ---- ---- 9.463 -.485 9.948 1500 ---- ---- ---- ---- 9.213 -.485 9.698 1525 ---- ---- ---- ---- 8.963 -.485 9.448 1550 ---- ---- ---- ---- 8.713 -.485 9.198 1575 ---- ---- ---- ---- 8.466 -.482 8.948 1600 ---- ---- ---- ---- 8.219 -.481 8.700 1625 ---- ---- ---- ---- 7.975 -.479 8.454 1650 ---- ---- ---- ---- 7.733 -.476 8.209 1675 ---- ---- ---- ---- 7.492 -.474 7.966 1700 ---- ---- ---- ---- 7.254 -.471 7.725 1725 ---- ---- 6.942A 6.942A 7.017 -.468 7.485 1750 ---- ---- 6.708A 6.708A 6.783 -.465 7.248 1775 ---- 7.021B 6.476A 7.021B 6.551 -.461 7.012 1800 ---- 6.787B 6.248A 6.786B 6.321 -.458 6.779 1825 ---- 6.556B 6.022A 6.554B 6.094 -.455 6.549 1850 ---- 6.327B 5.799A 6.327B 5.870 -.451 6.321 1875 ---- 6.101B 5.579A 6.101B 5.649 -.448 6.097 1900 ---- 5.878B 5.363A 5.878B 5.432 -.443 5.875 1925 ---- 5.659B 5.151A 5.659B 5.218 -.439 5.657 1950 ---- 5.443B 4.943A 5.443B 5.009 -.433 5.442 1975 ---- ---- 4.739A 4.739A 4.803 -.428 5.231 2000 ---- ---- 4.540A 4.540A 4.602 -.422 5.024 2025 ---- ---- 4.345A 4.345A 4.405 -.416 4.821 2050 ---- ---- 4.156A 4.156A 4.214 -.409 4.623 2075 ---- ---- 3.971A 3.971A 4.027 -.402 4.429 2100 ---- ---- 3.793A 3.793A 3.846 -.394 4.240 1 2125 ---- ---- 3.620A 3.620A 3.670 -.387 4.057 2150 ---- ---- 3.452A 3.452A 3.500 -.378 3.878 2175 ---- ---- 3.291A 3.291A 3.335 -.370 3.705 2200 ---- ---- 3.136A 3.136A 3.177 -.361 3.538 2225 ---- ---- 2.987A 2.987A 3.024 -.353 3.377 2250 ---- ---- 2.844A 2.844A 2.878 -.343 3.221 2275 ---- ---- 2.707A 2.707A 2.737 -.335 3.072 2300 ---- ---- 2.578A 2.578A 2.603 -.325 2.928 2325 ---- 2.817B 2.437A 2.816B 2.475 -.316 2.791 2350 ---- 2.685B 2.317A 2.684B 2.352 -.307 2.659 2375 ---- 2.559B 2.203A 2.558B 2.236 -.298 2.534 1 1 2400 ---- 2.437B 2.095A 2.095A 2.125 -.289 2.414 2425 ---- 2.322B 1.994A 1.994A 2.020 -.280 2.300 1 1 2450 ---- 2.213B 1.897A 1.897A 1.921 -.271 2.192 2475 ---- 2.109B 1.805A 1.805A 1.826 -.263 2.089 2500 ---- 2.011B 1.718A 1.718A 1.737 -.254 1.991 2525 ---- 1.918B 1.636A 1.636A 1.654 -.245 1.899 2550 ---- 1.829B 1.558A 1.558A 1.575 -.236 1.811 50 2575 ---- 1.745B 1.485A 1.485A 1.501 -.227 1.728 2600 ---- 1.666B 1.416A 1.416A 1.431 -.219 1.650 75 2625 ---- 1.591B 1.351A 1.351A 1.366 -.210 1.576 2650 ---- 1.520B 1.290A 1.290A 1.304 -.202 1.506 2675 ---- 1.452B 1.232A 1.232A 1.245 -.194 1.439 2700 ---- 1.389B 1.178A 1.178A 1.190 -.187 1.377 51 2725 ---- 1.329B 1.127A 1.127A 1.138 -.180 1.318 2750 ---- 1.272B 1.078A 1.078A 1.088 -.173 1.261 2775 ---- 1.219B 1.033A 1.033A 1.042 -.166 1.208 2800 ---- 1.168B .989A .989A .997 -.161 1.158 31 2825 ---- 1.119B .949A 1.118B .956 -.155 1.111 2850 ---- 1.074B .910A 1.069B .916 -.150 1.066 2875 ---- 1.030B .874A 1.030B .879 -.144 1.023 2900 ---- .988B .839A .988B .844 -.139 .983 2925 ---- .951B .806A .948B .810 -.134 .944 2950 ---- .914B .775A .775A .779 -.129 .908 2975 ---- .877B .746A .746A .749 -.125 .874 3000 ---- .845B .718A .718A .721 -.120 .841 167 3025 ---- .814B .692A .814B .694 -.116 .810 3050 ---- .784B .667A .667A .669 -.111 .780 3075 ---- .754B .644A .754B .645 -.107 .752 3100 ---- .728B .621A .728B .622 -.104 .726 3125 ---- .701B .600A .600A .601 -.099 .700 3150 ---- .678B .580A .678B .580 -.096 .676 105 3175 ---- .654B .560A .654B .561 -.092 .653 3200 ---- ---- .542A .542A .542 -.089 .631 3225 ---- .611B .524A .524A .524 -.086 .610 3250 ---- ---- .508A .508A .507 -.083 .590 3275 ---- ---- .492A .492A .491 -.080 .571 3300 ---- ---- .476A .476A .476 -.077 .553 57 3325 ---- ---- .462A .462A .461 -.075 .536 3350 ---- ---- .448A .448A .447 -.072 .519 3375 ---- ---- .435A .435A .434 -.070 .504 3400 ---- ---- .422A .422A .421 -.067 .488 8 3425 ---- ---- .410A .410A .408 -.066 .474 3450 ---- ---- .398A .398A .397 -.063 .460 3475 ---- ---- .387A .387A .385 -.062 .447 3500 ---- ---- .377A .377A .374 -.060 .434 3525 ---- ---- .366A .366A .364 -.058 .422 3550 ---- ---- .357A .357A .354 -.056 .410 3575 ---- ---- .347A .347A .344 -.055 .399 3600 .357 .358 .338A .364B .335 -.053 2 .388 100 3625 ---- ---- .330A .330A .326 -.051 .377 2 2 3650 ---- ---- .321A .321A .318 -.049 .367 1 3675 ---- ---- .314A .314A .310 -.047 .357 3700 ---- ---- .306A .306A .302 -.046 .348 3725 ---- ---- .298A .298A .294 -.045 .339 4000 ---- ---- .231A .231A .225 -.034 .259 11 4500 ---- ---- .154A .154A .148 -.021 .169 174 5000 ---- ---- .110A .110A .103 -.016 .119 6000 ---- ---- .067A .067A .059 -.011 .070 348 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.195 -.492 17.687 750 ---- ---- ---- ---- 16.945 -.492 17.437 775 ---- ---- ---- ---- 16.695 -.492 17.187 800 ---- ---- ---- ---- 16.445 -.492 16.937 825 ---- ---- ---- ---- 16.195 -.492 16.687 850 ---- ---- ---- ---- 15.945 -.492 16.437 875 ---- ---- ---- ---- 15.695 -.492 16.187 900 ---- ---- ---- ---- 15.445 -.492 15.937 925 ---- ---- ---- ---- 15.195 -.492 15.687 950 ---- ---- ---- ---- 14.945 -.492 15.437 975 ---- ---- ---- ---- 14.695 -.492 15.187 1000 ---- ---- ---- ---- 14.445 -.492 14.937 1025 ---- ---- ---- ---- 14.195 -.492 14.687 1050 ---- ---- ---- ---- 13.945 -.492 14.437 1075 ---- ---- ---- ---- 13.695 -.492 14.187 1100 ---- ---- ---- ---- 13.445 -.492 13.937 1125 ---- ---- ---- ---- 13.195 -.492 13.687 1150 ---- ---- ---- ---- 12.945 -.492 13.437 1175 ---- ---- ---- ---- 12.695 -.492 13.187 1200 ---- ---- ---- ---- 12.445 -.492 12.937 1225 ---- ---- ---- ---- 12.195 -.492 12.687 1250 ---- ---- ---- ---- 11.945 -.492 12.437 1275 ---- ---- ---- ---- 11.695 -.492 12.187 1300 ---- ---- ---- ---- 11.445 -.492 11.937 1325 ---- ---- ---- ---- 11.195 -.492 11.687 1350 ---- ---- ---- ---- 10.945 -.492 11.437 1375 ---- ---- ---- ---- 10.695 -.492 11.187 1400 ---- ---- ---- ---- 10.445 -.492 10.937 1425 ---- ---- ---- ---- 10.195 -.492 10.687 1450 ---- ---- ---- ---- 9.945 -.492 10.437 1475 ---- ---- ---- ---- 9.695 -.492 10.187 1500 ---- ---- ---- ---- 9.447 -.490 9.937 1525 ---- ---- ---- ---- 9.202 -.486 9.688 1550 ---- ---- ---- ---- 8.959 -.483 9.442 1575 ---- ---- ---- ---- 8.718 -.479 9.197 1600 ---- ---- ---- ---- 8.479 -.476 8.955 1625 ---- ---- ---- ---- 8.242 -.473 8.715 1650 ---- ---- ---- ---- 8.008 -.469 8.477 1675 ---- ---- ---- ---- 7.776 -.466 8.242 1700 ---- ---- ---- ---- 7.546 -.462 8.008 1725 ---- ---- ---- ---- 7.319 -.458 7.777 1750 ---- ---- ---- ---- 7.094 -.454 7.548 1775 ---- ---- ---- ---- 6.871 -.450 7.321 1800 ---- ---- ---- ---- 6.651 -.445 7.096 1825 ---- ---- ---- ---- 6.433 -.441 6.874 1850 ---- ---- ---- ---- 6.217 -.437 6.654 1875 ---- ---- ---- ---- 6.005 -.432 6.437 1900 ---- ---- ---- ---- 5.795 -.427 6.222 1925 ---- ---- ---- ---- 5.588 -.422 6.010 1950 ---- ---- ---- ---- 5.384 -.418 5.802 1975 ---- ---- ---- ---- 5.184 -.412 5.596 2000 ---- ---- ---- ---- 4.988 -.407 5.395 2025 ---- ---- ---- ---- 4.795 -.402 5.197 2050 ---- ---- ---- ---- 4.607 -.396 5.003 2075 ---- ---- ---- ---- 4.423 -.390 4.813 2100 ---- ---- ---- ---- 4.243 -.385 4.628 2125 ---- ---- ---- ---- 4.068 -.379 4.447 2150 ---- ---- ---- ---- 3.898 -.373 4.271 2175 ---- ---- ---- ---- 3.733 -.367 4.100 2200 ---- ---- ---- ---- 3.574 -.359 3.933 2225 ---- ---- ---- ---- 3.420 -.352 3.772 2250 ---- ---- ---- ---- 3.271 -.346 3.617 2275 ---- ---- ---- ---- 3.129 -.337 3.466 2300 ---- ---- ---- ---- 2.992 -.330 3.322 2325 ---- ---- ---- ---- 2.861 -.321 3.182 2350 ---- ---- ---- ---- 2.737 -.312 3.049 2375 ---- ---- ---- ---- 2.618 -.303 2.921 2400 ---- ---- ---- ---- 2.506 -.292 2.798 53 2425 ---- ---- ---- ---- 2.399 -.283 2.682 2450 ---- ---- ---- ---- 2.299 -.271 2.570 2475 ---- ---- ---- ---- 2.204 -.260 2.464 2500 ---- ---- ---- ---- 2.114 -.249 2.363 2525 ---- ---- ---- ---- 2.028 -.240 2.268 2550 ---- ---- ---- ---- 1.947 -.229 2.176 1 2575 ---- ---- ---- ---- 1.869 -.220 2.089 2600 ---- ---- ---- ---- 1.795 -.212 2.007 25 2625 ---- ---- ---- ---- 1.724 -.204 1.928 12 2650 ---- ---- ---- ---- 1.656 -.197 1.853 13 2675 ---- ---- ---- ---- 1.592 -.189 1.781 2700 ---- ---- ---- ---- 1.530 -.183 1.713 16 2725 ---- ---- ---- ---- 1.471 -.177 1.648 2750 ---- ---- ---- ---- 1.415 -.170 1.585 2775 ---- ---- ---- ---- 1.362 -.164 1.526 2800 ---- ---- ---- ---- 1.312 -.157 1.469 33 2825 ---- ---- ---- ---- 1.264 -.151 1.415 2850 ---- ---- ---- ---- 1.219 -.145 1.364 2875 ---- ---- ---- ---- 1.176 -.139 1.315 2900 ---- ---- ---- ---- 1.135 -.133 1.268 2925 ---- ---- ---- ---- 1.096 -.127 1.223 2950 ---- ---- ---- ---- 1.059 -.122 1.181 6 2975 ---- ---- ---- ---- 1.024 -.116 1.140 3000 ---- ---- ---- ---- .990 -.111 1.101 2750 3025 ---- ---- ---- ---- .958 -.106 1.064 3050 ---- ---- ---- ---- .927 -.101 1.028 3075 ---- ---- ---- ---- .898 -.097 .995 3100 ---- ---- ---- ---- .869 -.094 .963 31 3125 ---- ---- ---- ---- .842 -.092 .934 3150 ---- ---- ---- ---- .816 -.090 .906 3175 ---- ---- ---- ---- .792 -.088 .880 3200 ---- ---- ---- ---- .768 -.088 .856 3225 ---- ---- ---- ---- .745 -.087 .832 3250 ---- ---- ---- ---- .723 -.086 .809 3275 ---- ---- ---- ---- .703 -.084 .787 3300 ---- ---- ---- ---- .683 -.082 .765 3325 ---- ---- ---- ---- .664 -.079 .743 3350 ---- ---- ---- ---- .645 -.076 .721 3375 ---- ---- ---- ---- .628 -.072 .700 3400 ---- ---- ---- ---- .611 -.068 .679 3425 ---- ---- ---- ---- .595 -.063 .658 3450 ---- ---- ---- ---- .580 -.059 .639 3475 ---- ---- ---- ---- .566 -.054 .620 3500 ---- ---- ---- ---- .552 -.050 .602 2651 3525 ---- ---- ---- ---- .538 -.047 .585 3550 ---- ---- ---- ---- .526 -.043 .569 3575 ---- ---- ---- ---- .514 -.040 .554 3600 ---- ---- ---- ---- .502 -.038 .540 3625 ---- ---- ---- ---- .491 -.036 .527 3650 ---- ---- ---- ---- .480 -.034 .514 3675 ---- ---- ---- ---- .470 -.032 .502 3700 ---- ---- ---- ---- .460 -.030 .490 3725 ---- ---- ---- ---- .451 -.029 .480 3750 ---- ---- ---- ---- .442 -.027 .469 3775 ---- ---- ---- ---- .433 -.026 .459 3800 ---- ---- ---- ---- .424 -.026 .450 11 3825 ---- ---- ---- ---- .416 -.025 .441 3850 ---- ---- ---- ---- .408 -.024 .432 3875 ---- ---- ---- ---- .400 -.024 .424 3900 ---- ---- ---- ---- .393 -.023 .416 3925 ---- ---- ---- ---- .385 -.023 .408 3950 ---- ---- ---- ---- .378 -.023 .401 3975 ---- ---- ---- ---- .372 -.022 .394 4000 ---- ---- ---- ---- .365 -.022 .387 4025 ---- ---- ---- ---- .359 -.022 .381 4050 ---- ---- ---- ---- .352 -.023 .375 4075 ---- ---- ---- ---- .346 -.023 .369 4100 ---- ---- ---- ---- .340 -.023 .363 4500 ---- ---- ---- ---- .266 -.031 .297 4700 ---- ---- ---- ---- .238 -.038 .276 4900 ---- ---- ---- ---- .216 -.045 .261 5000 ---- ---- ---- ---- .206 -.049 .255 243 5500 ---- ---- ---- ---- .168 -.065 .233 6000 ---- ---- ---- ---- .143 -.074 .217 7000 ---- ---- ---- ---- .118 -.061 .179 109 7500 ---- ---- ---- ---- .115 -.037 .152 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.725 -.495 18.220 750 ---- ---- ---- ---- 17.475 -.495 17.970 775 ---- ---- ---- ---- 17.225 -.495 17.720 800 ---- ---- ---- ---- 16.975 -.495 17.470 825 ---- ---- ---- ---- 16.725 -.495 17.220 850 ---- ---- ---- ---- 16.475 -.495 16.970 875 ---- ---- ---- ---- 16.225 -.495 16.720 900 ---- ---- ---- ---- 15.975 -.495 16.470 925 ---- ---- ---- ---- 15.725 -.495 16.220 950 ---- ---- ---- ---- 15.475 -.495 15.970 975 ---- ---- ---- ---- 15.225 -.495 15.720 1000 ---- ---- ---- ---- 14.975 -.495 15.470 1025 ---- ---- ---- ---- 14.725 -.495 15.220 1050 ---- ---- ---- ---- 14.475 -.495 14.970 1075 ---- ---- ---- ---- 14.225 -.495 14.720 1100 ---- ---- ---- ---- 13.975 -.495 14.470 1125 ---- ---- ---- ---- 13.725 -.495 14.220 1150 ---- ---- ---- ---- 13.475 -.495 13.970 1175 ---- ---- ---- ---- 13.225 -.495 13.720 1200 ---- ---- ---- ---- 12.975 -.495 13.470 1225 ---- ---- ---- ---- 12.725 -.495 13.220 1250 ---- ---- ---- ---- 12.475 -.495 12.970 1275 ---- ---- ---- ---- 12.225 -.495 12.720 1300 ---- ---- ---- ---- 11.975 -.495 12.470 1325 ---- ---- ---- ---- 11.725 -.495 12.220 1350 ---- ---- ---- ---- 11.477 -.493 11.970 1375 ---- ---- ---- ---- 11.231 -.490 11.721 1400 ---- ---- ---- ---- 10.987 -.487 11.474 1425 ---- ---- ---- ---- 10.744 -.484 11.228 1450 ---- ---- ---- ---- 10.503 -.481 10.984 1475 ---- ---- ---- ---- 10.264 -.477 10.741 1500 ---- ---- ---- ---- 10.026 -.474 10.500 1525 ---- ---- ---- ---- 9.789 -.472 10.261 1550 ---- ---- ---- ---- 9.555 -.469 10.024 1575 ---- ---- ---- ---- 9.322 -.466 9.788 1600 ---- ---- ---- ---- 9.091 -.463 9.554 1625 ---- ---- ---- ---- 8.862 -.459 9.321 1650 ---- ---- ---- ---- 8.635 -.456 9.091 1675 ---- ---- ---- ---- 8.410 -.453 8.863 1700 ---- ---- ---- ---- 8.188 -.449 8.637 1725 ---- ---- ---- ---- 7.968 -.446 8.414 1750 ---- ---- ---- ---- 7.751 -.442 8.193 1775 ---- ---- ---- ---- 7.537 -.437 7.974 1800 ---- ---- ---- ---- 7.325 -.434 7.759 1825 ---- ---- ---- ---- 7.117 -.429 7.546 1850 ---- ---- ---- ---- 6.912 -.425 7.337 1875 ---- ---- ---- ---- 6.709 -.421 7.130 1900 ---- ---- ---- ---- 6.511 -.416 6.927 1925 ---- ---- ---- ---- 6.315 -.412 6.727 1950 ---- ---- ---- ---- 6.124 -.406 6.530 1975 ---- ---- ---- ---- 5.935 -.402 6.337 2000 ---- ---- ---- ---- 5.751 -.397 6.148 2025 ---- ---- ---- ---- 5.570 -.392 5.962 2050 ---- ---- ---- ---- 5.393 -.387 5.780 2075 ---- ---- ---- ---- 5.221 -.381 5.602 2100 ---- ---- ---- ---- 5.052 -.375 5.427 2125 ---- ---- ---- ---- 4.888 -.370 5.258 2150 ---- ---- ---- ---- 4.728 -.364 5.092 2175 ---- ---- ---- ---- 4.573 -.358 4.931 2200 ---- ---- ---- ---- 4.422 -.352 4.774 2225 ---- ---- ---- ---- 4.276 -.346 4.622 2250 ---- ---- ---- ---- 4.135 -.340 4.475 2275 ---- ---- ---- ---- 3.999 -.334 4.333 2300 ---- ---- ---- ---- 3.867 -.328 4.195 2325 ---- ---- ---- ---- 3.740 -.322 4.062 2350 ---- ---- ---- ---- 3.619 -.315 3.934 2375 ---- ---- ---- ---- 3.501 -.310 3.811 2400 ---- ---- ---- ---- 3.389 -.303 3.692 2425 ---- ---- ---- ---- 3.281 -.297 3.578 2450 ---- ---- ---- ---- 3.177 -.292 3.469 2475 ---- ---- ---- ---- 3.078 -.286 3.364 2500 ---- ---- ---- ---- 2.984 -.280 3.264 2525 ---- ---- ---- ---- 2.893 -.274 3.167 2550 ---- ---- ---- ---- 2.807 -.268 3.075 2575 ---- ---- ---- ---- 2.724 -.263 2.987 2600 ---- ---- ---- ---- 2.645 -.258 2.903 2625 ---- ---- ---- ---- 2.570 -.252 2.822 2650 ---- ---- ---- ---- 2.498 -.247 2.745 2675 ---- ---- ---- ---- 2.430 -.242 2.672 2700 ---- ---- ---- ---- 2.364 -.237 2.601 2725 ---- ---- ---- ---- 2.302 -.232 2.534 2750 ---- ---- ---- ---- 2.242 -.227 2.469 2775 ---- ---- ---- ---- 2.185 -.222 2.407 2800 ---- ---- ---- ---- 2.130 -.218 2.348 2825 ---- ---- ---- ---- 2.077 -.214 2.291 2850 ---- ---- ---- ---- 2.027 -.210 2.237 2875 ---- ---- ---- ---- 1.978 -.206 2.184 2900 ---- ---- ---- ---- 1.932 -.202 2.134 2925 ---- ---- ---- ---- 1.887 -.198 2.085 2950 ---- ---- ---- ---- 1.844 -.195 2.039 2975 ---- ---- ---- ---- 1.803 -.191 1.994 3000 ---- ---- ---- ---- 1.763 -.187 1.950 3025 ---- ---- ---- ---- 1.725 -.184 1.909 3050 ---- ---- ---- ---- 1.688 -.180 1.868 3075 ---- ---- ---- ---- 1.652 -.177 1.829 3100 ---- ---- ---- ---- 1.618 -.174 1.792 3125 ---- ---- ---- ---- 1.585 -.171 1.756 3150 ---- ---- ---- ---- 1.553 -.167 1.720 3175 ---- ---- ---- ---- 1.521 -.165 1.686 3200 ---- ---- ---- ---- 1.491 -.162 1.653 3225 ---- ---- ---- ---- 1.462 -.159 1.621 3250 ---- ---- ---- ---- 1.434 -.156 1.590 1 3275 ---- ---- ---- ---- 1.406 -.154 1.560 3300 ---- ---- ---- ---- 1.380 -.151 1.531 3325 ---- ---- ---- ---- 1.354 -.149 1.503 3350 ---- ---- ---- ---- 1.329 -.147 1.476 3375 ---- ---- ---- ---- 1.305 -.144 1.449 3400 ---- ---- ---- ---- 1.281 -.142 1.423 3425 ---- ---- ---- ---- 1.258 -.140 1.398 3450 ---- ---- ---- ---- 1.236 -.138 1.374 3475 ---- ---- ---- ---- 1.215 -.135 1.350 3500 ---- ---- ---- ---- 1.194 -.133 1.327 1 3525 ---- ---- ---- ---- 1.174 -.131 1.305 3550 ---- ---- ---- ---- 1.154 -.129 1.283 3575 ---- ---- ---- ---- 1.135 -.127 1.262 3600 ---- ---- ---- ---- 1.117 -.125 1.242 3625 ---- ---- ---- ---- 1.099 -.123 1.222 3650 ---- ---- ---- ---- 1.082 -.121 1.203 3675 ---- ---- ---- ---- 1.065 -.120 1.185 3700 ---- ---- ---- ---- 1.049 -.118 1.167 3725 ---- ---- ---- ---- 1.033 -.117 1.150 3750 ---- ---- ---- ---- 1.018 -.115 1.133 3775 ---- ---- ---- ---- 1.003 -.114 1.117 3800 ---- ---- ---- ---- .989 -.112 1.101 3825 ---- ---- ---- ---- .976 -.110 1.086 3850 ---- ---- ---- ---- .962 -.109 1.071 3875 ---- ---- ---- ---- .949 -.108 1.057 3900 ---- ---- ---- ---- .937 -.106 1.043 3925 ---- ---- ---- ---- .925 -.105 1.030 3950 ---- ---- ---- ---- .913 -.104 1.017 3975 ---- ---- ---- ---- .902 -.102 1.004 4000 ---- ---- ---- ---- .891 -.101 .992 4025 ---- ---- ---- ---- .880 -.100 .980 4050 ---- ---- ---- ---- .870 -.099 .969 4075 ---- ---- ---- ---- .860 -.098 .958 4100 ---- ---- ---- ---- .850 -.097 .947 5000 ---- ---- ---- ---- .645 -.072 .717 6000 ---- ---- ---- ---- .589 -.061 .650 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.867 -.499 16.366 950 ---- ---- ---- ---- 15.617 -.499 16.116 975 ---- ---- ---- ---- 15.367 -.499 15.866 1000 ---- ---- ---- ---- 15.117 -.499 15.616 1025 ---- ---- ---- ---- 14.867 -.499 15.366 1050 ---- ---- ---- ---- 14.617 -.499 15.116 1075 ---- ---- ---- ---- 14.367 -.499 14.866 1100 ---- ---- ---- ---- 14.117 -.499 14.616 1125 ---- ---- ---- ---- 13.867 -.499 14.366 1150 ---- ---- ---- ---- 13.617 -.499 14.116 1175 ---- ---- ---- ---- 13.369 -.497 13.866 1200 ---- ---- ---- ---- 13.122 -.494 13.616 1225 ---- ---- ---- ---- 12.878 -.491 13.369 1250 ---- ---- ---- ---- 12.635 -.488 13.123 1275 ---- ---- ---- ---- 12.394 -.485 12.879 1300 ---- ---- ---- ---- 12.155 -.482 12.637 1325 ---- ---- ---- ---- 11.918 -.479 12.397 1350 ---- ---- ---- ---- 11.683 -.475 12.158 1375 ---- ---- ---- ---- 11.448 -.473 11.921 1400 ---- ---- ---- ---- 11.216 -.470 11.686 1425 ---- ---- ---- ---- 10.985 -.467 11.452 1450 ---- ---- ---- ---- 10.755 -.464 11.219 1475 ---- ---- ---- ---- 10.527 -.461 10.988 1500 ---- ---- ---- ---- 10.300 -.458 10.758 1525 ---- ---- ---- ---- 10.075 -.455 10.530 1550 ---- ---- ---- ---- 9.851 -.452 10.303 1575 ---- ---- ---- ---- 9.629 -.449 10.078 1600 ---- ---- ---- ---- 9.409 -.445 9.854 1625 ---- ---- ---- ---- 9.191 -.442 9.633 1650 ---- ---- ---- ---- 8.974 -.439 9.413 1675 ---- ---- ---- ---- 8.760 -.435 9.195 1700 ---- ---- ---- ---- 8.548 -.432 8.980 1725 ---- ---- ---- ---- 8.339 -.428 8.767 1750 ---- ---- ---- ---- 8.132 -.425 8.557 1775 ---- ---- ---- ---- 7.928 -.421 8.349 1800 ---- ---- ---- ---- 7.727 -.417 8.144 1825 ---- ---- ---- ---- 7.530 -.412 7.942 1850 ---- ---- ---- ---- 7.335 -.409 7.744 1875 ---- ---- ---- ---- 7.143 -.405 7.548 1900 ---- ---- ---- ---- 6.955 -.400 7.355 1925 ---- ---- ---- ---- 6.770 -.396 7.166 1950 ---- ---- ---- ---- 6.588 -.392 6.980 1975 ---- ---- ---- ---- 6.410 -.388 6.798 2000 ---- ---- ---- ---- 6.236 -.382 6.618 2025 ---- ---- ---- ---- 6.065 -.378 6.443 2050 ---- ---- ---- ---- 5.897 -.374 6.271 2075 ---- ---- ---- ---- 5.734 -.368 6.102 2100 ---- ---- ---- ---- 5.574 -.364 5.938 2125 ---- ---- ---- ---- 5.418 -.359 5.777 2150 ---- ---- ---- ---- 5.267 -.354 5.621 2175 ---- ---- ---- ---- 5.119 -.349 5.468 2200 ---- ---- ---- ---- 4.976 -.344 5.320 2225 ---- ---- ---- ---- 4.837 -.339 5.176 2250 ---- ---- ---- ---- 4.703 -.333 5.036 2275 ---- ---- ---- ---- 4.573 -.328 4.901 2300 ---- ---- ---- ---- 4.447 -.323 4.770 2325 ---- ---- ---- ---- 4.326 -.318 4.644 2350 ---- ---- ---- ---- 4.210 -.313 4.523 2375 ---- ---- ---- ---- 4.098 -.307 4.405 2400 ---- ---- ---- ---- 3.990 -.303 4.293 2425 ---- ---- ---- ---- 3.887 -.297 4.184 2450 ---- ---- ---- ---- 3.787 -.293 4.080 2475 ---- ---- ---- ---- 3.692 -.288 3.980 2500 ---- ---- ---- ---- 3.601 -.283 3.884 2525 ---- ---- ---- ---- 3.514 -.278 3.792 2550 ---- ---- ---- ---- 3.431 -.274 3.705 2575 ---- ---- ---- ---- 3.351 -.269 3.620 2600 ---- ---- ---- ---- 3.275 -.265 3.540 2625 ---- ---- ---- ---- 3.203 -.260 3.463 2650 ---- ---- ---- ---- 3.133 -.256 3.389 2675 ---- ---- ---- ---- 3.067 -.252 3.319 2700 ---- ---- ---- ---- 3.004 -.247 3.251 2725 ---- ---- ---- ---- 2.943 -.244 3.187 2750 ---- ---- ---- ---- 2.885 -.240 3.125 2775 ---- ---- ---- ---- 2.830 -.236 3.066 2800 ---- ---- ---- ---- 2.776 -.233 3.009 2825 ---- ---- ---- ---- 2.725 -.229 2.954 2850 ---- ---- ---- ---- 2.676 -.226 2.902 2875 ---- ---- ---- ---- 2.629 -.222 2.851 2900 ---- ---- ---- ---- 2.584 -.219 2.803 2925 ---- ---- ---- ---- 2.540 -.216 2.756 2950 ---- ---- ---- ---- 2.498 -.212 2.710 2975 ---- ---- ---- ---- 2.457 -.210 2.667 3000 ---- ---- ---- ---- 2.418 -.207 2.625 3025 ---- ---- ---- ---- 2.380 -.204 2.584 3050 ---- ---- ---- ---- 2.344 -.201 2.545 3075 ---- ---- ---- ---- 2.308 -.198 2.506 3100 ---- ---- ---- ---- 2.274 -.195 2.469 3125 ---- ---- ---- ---- 2.241 -.193 2.434 3150 ---- ---- ---- ---- 2.209 -.190 2.399 3175 ---- ---- ---- ---- 2.177 -.188 2.365 3200 ---- ---- ---- ---- 2.147 -.185 2.332 3225 ---- ---- ---- ---- 2.117 -.183 2.300 3250 ---- ---- ---- ---- 2.088 -.181 2.269 3275 ---- ---- ---- ---- 2.060 -.179 2.239 3300 ---- ---- ---- ---- 2.033 -.177 2.210 3325 ---- ---- ---- ---- 2.007 -.174 2.181 3350 ---- ---- ---- ---- 1.981 -.172 2.153 3375 ---- ---- ---- ---- 1.956 -.170 2.126 3400 ---- ---- ---- ---- 1.931 -.168 2.099 3425 ---- ---- ---- ---- 1.907 -.166 2.073 3450 ---- ---- ---- ---- 1.884 -.164 2.048 3475 ---- ---- ---- ---- 1.861 -.162 2.023 3500 ---- ---- ---- ---- 1.839 -.161 2.000 3525 ---- ---- ---- ---- 1.818 -.158 1.976 3550 ---- ---- ---- ---- 1.797 -.157 1.954 3575 ---- ---- ---- ---- 1.776 -.155 1.931 3600 ---- ---- ---- ---- 1.756 -.154 1.910 3625 ---- ---- ---- ---- 1.737 -.152 1.889 3650 ---- ---- ---- ---- 1.719 -.150 1.869 3675 ---- ---- ---- ---- 1.701 -.148 1.849 3700 ---- ---- ---- ---- 1.683 -.147 1.830 3725 ---- ---- ---- ---- 1.666 -.146 1.812 3750 ---- ---- ---- ---- 1.650 -.144 1.794 3775 ---- ---- ---- ---- 1.634 -.143 1.777 3800 ---- ---- ---- ---- 1.618 -.142 1.760 3825 ---- ---- ---- ---- 1.603 -.140 1.743 3850 ---- ---- ---- ---- 1.588 -.139 1.727 3875 ---- ---- ---- ---- 1.574 -.138 1.712 3900 ---- ---- ---- ---- 1.561 -.136 1.697 3925 ---- ---- ---- ---- 1.547 -.136 1.683 3950 ---- ---- ---- ---- 1.535 -.134 1.669 3975 ---- ---- ---- ---- 1.522 -.133 1.655 4000 ---- ---- ---- ---- 1.510 -.132 1.642 4025 ---- ---- ---- ---- 1.498 -.131 1.629 4050 ---- ---- ---- ---- 1.487 -.130 1.617 4075 ---- ---- ---- ---- 1.476 -.129 1.605 4100 ---- ---- ---- ---- 1.465 -.128 1.593 4125 ---- ---- ---- ---- 1.455 -.127 1.582 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.979 -.499 16.478 950 ---- ---- ---- ---- 15.729 -.499 16.228 975 ---- ---- ---- ---- 15.479 -.499 15.978 1000 ---- ---- ---- ---- 15.229 -.499 15.728 1025 ---- ---- ---- ---- 14.979 -.499 15.478 1050 ---- ---- ---- ---- 14.729 -.499 15.228 1075 ---- ---- ---- ---- 14.479 -.499 14.978 1100 ---- ---- ---- ---- 14.231 -.497 14.728 1125 ---- ---- ---- ---- 13.986 -.493 14.479 1150 ---- ---- ---- ---- 13.743 -.489 14.232 1175 ---- ---- ---- ---- 13.501 -.487 13.988 1200 ---- ---- ---- ---- 13.262 -.483 13.745 1225 ---- ---- ---- ---- 13.024 -.480 13.504 1250 ---- ---- ---- ---- 12.788 -.477 13.265 1275 ---- ---- ---- ---- 12.554 -.474 13.028 1300 ---- ---- ---- ---- 12.322 -.470 12.792 1325 ---- ---- ---- ---- 12.091 -.467 12.558 1350 ---- ---- ---- ---- 11.861 -.465 12.326 1375 ---- ---- ---- ---- 11.633 -.462 12.095 1400 ---- ---- ---- ---- 11.407 -.458 11.865 1425 ---- ---- ---- ---- 11.181 -.456 11.637 1450 ---- ---- ---- ---- 10.957 -.453 11.410 1475 ---- ---- ---- ---- 10.735 -.449 11.184 1500 ---- ---- ---- ---- 10.514 -.446 10.960 1525 ---- ---- ---- ---- 10.294 -.443 10.737 1550 ---- ---- ---- ---- 10.075 -.441 10.516 1575 ---- ---- ---- ---- 9.859 -.437 10.296 1600 ---- ---- ---- ---- 9.643 -.435 10.078 1625 ---- ---- ---- ---- 9.430 -.431 9.861 1650 ---- ---- ---- ---- 9.219 -.428 9.647 1675 ---- ---- ---- ---- 9.010 -.424 9.434 1700 ---- ---- ---- ---- 8.803 -.421 9.224 1725 ---- ---- ---- ---- 8.599 -.418 9.017 1750 ---- ---- ---- ---- 8.398 -.414 8.812 1775 ---- ---- ---- ---- 8.199 -.410 8.609 1800 ---- ---- ---- ---- 8.003 -.407 8.410 1825 ---- ---- ---- ---- 7.811 -.403 8.214 1850 ---- ---- ---- ---- 7.622 -.399 8.021 1875 ---- ---- ---- ---- 7.435 -.395 7.830 1900 ---- ---- ---- ---- 7.252 -.391 7.643 1925 ---- ---- ---- ---- 7.073 -.387 7.460 1950 ---- ---- ---- ---- 6.896 -.383 7.279 1975 ---- ---- ---- ---- 6.723 -.379 7.102 2000 ---- ---- ---- ---- 6.554 -.374 6.928 2025 ---- ---- ---- ---- 6.388 -.370 6.758 2050 ---- ---- ---- ---- 6.225 -.366 6.591 2075 ---- ---- ---- ---- 6.067 -.361 6.428 2100 ---- ---- ---- ---- 5.912 -.356 6.268 2125 ---- ---- ---- ---- 5.761 -.352 6.113 2150 ---- ---- ---- ---- 5.613 -.348 5.961 2175 ---- ---- ---- ---- 5.470 -.343 5.813 2200 ---- ---- ---- ---- 5.331 -.339 5.670 2225 ---- ---- ---- ---- 5.197 -.333 5.530 2250 ---- ---- ---- ---- 5.066 -.329 5.395 2275 ---- ---- ---- ---- 4.940 -.324 5.264 2300 ---- ---- ---- ---- 4.818 -.320 5.138 2325 ---- ---- ---- ---- 4.701 -.315 5.016 2350 ---- ---- ---- ---- 4.588 -.310 4.898 2375 ---- ---- ---- ---- 4.480 -.305 4.785 2400 ---- ---- ---- ---- 4.375 -.301 4.676 2425 ---- ---- ---- ---- 4.275 -.297 4.572 2450 ---- ---- ---- ---- 4.179 -.292 4.471 2475 ---- ---- ---- ---- 4.087 -.288 4.375 2500 ---- ---- ---- ---- 3.999 -.283 4.282 2525 ---- ---- ---- ---- 3.914 -.280 4.194 2550 ---- ---- ---- ---- 3.834 -.275 4.109 2575 ---- ---- ---- ---- 3.757 -.271 4.028 2600 ---- ---- ---- ---- 3.683 -.267 3.950 2625 ---- ---- ---- ---- 3.613 -.263 3.876 2650 ---- ---- ---- ---- 3.546 -.259 3.805 2675 ---- ---- ---- ---- 3.482 -.256 3.738 2700 ---- ---- ---- ---- 3.420 -.253 3.673 2725 ---- ---- ---- ---- 3.362 -.249 3.611 2750 ---- ---- ---- ---- 3.306 -.245 3.551 2775 ---- ---- ---- ---- 3.252 -.242 3.494 2800 ---- ---- ---- ---- 3.201 -.238 3.439 2825 ---- ---- ---- ---- 3.151 -.236 3.387 2850 ---- ---- ---- ---- 3.104 -.232 3.336 2875 ---- ---- ---- ---- 3.058 -.230 3.288 2900 ---- ---- ---- ---- 3.014 -.227 3.241 2925 ---- ---- ---- ---- 2.972 -.223 3.195 2950 ---- ---- ---- ---- 2.931 -.221 3.152 2975 ---- ---- ---- ---- 2.892 -.218 3.110 3000 ---- ---- ---- ---- 2.854 -.215 3.069 3025 ---- ---- ---- ---- 2.817 -.213 3.030 3050 ---- ---- ---- ---- 2.781 -.211 2.992 3075 ---- ---- ---- ---- 2.747 -.208 2.955 3100 ---- ---- ---- ---- 2.713 -.206 2.919 3125 ---- ---- ---- ---- 2.681 -.203 2.884 3150 ---- ---- ---- ---- 2.649 -.201 2.850 3175 ---- ---- ---- ---- 2.619 -.198 2.817 3200 ---- ---- ---- ---- 2.589 -.196 2.785 3225 ---- ---- ---- ---- 2.560 -.194 2.754 3250 ---- ---- ---- ---- 2.531 -.193 2.724 3275 ---- ---- ---- ---- 2.504 -.190 2.694 3300 ---- ---- ---- ---- 2.477 -.188 2.665 3325 ---- ---- ---- ---- 2.451 -.186 2.637 3350 ---- ---- ---- ---- 2.425 -.185 2.610 3375 ---- ---- ---- ---- 2.400 -.183 2.583 3400 ---- ---- ---- ---- 2.376 -.181 2.557 3425 ---- ---- ---- ---- 2.352 -.179 2.531 3450 ---- ---- ---- ---- 2.329 -.177 2.506 3475 ---- ---- ---- ---- 2.306 -.176 2.482 3500 ---- ---- ---- ---- 2.284 -.174 2.458 3525 ---- ---- ---- ---- 2.263 -.172 2.435 3550 ---- ---- ---- ---- 2.242 -.171 2.413 3575 ---- ---- ---- ---- 2.221 -.170 2.391 3600 ---- ---- ---- ---- 2.202 -.167 2.369 3625 ---- ---- ---- ---- 2.182 -.167 2.349 3650 ---- ---- ---- ---- 2.164 -.165 2.329 3675 ---- ---- ---- ---- 2.146 -.163 2.309 3700 ---- ---- ---- ---- 2.128 -.162 2.290 3725 ---- ---- ---- ---- 2.111 -.161 2.272 3750 ---- ---- ---- ---- 2.094 -.160 2.254 3775 ---- ---- ---- ---- 2.078 -.159 2.237 3800 ---- ---- ---- ---- 2.063 -.157 2.220 3825 ---- ---- ---- ---- 2.048 -.156 2.204 3850 ---- ---- ---- ---- 2.033 -.155 2.188 3875 ---- ---- ---- ---- 2.019 -.154 2.173 3900 ---- ---- ---- ---- 2.005 -.153 2.158 3925 ---- ---- ---- ---- 1.992 -.151 2.143 3950 ---- ---- ---- ---- 1.979 -.151 2.130 3975 ---- ---- ---- ---- 1.967 -.149 2.116 4000 ---- ---- ---- ---- 1.955 -.148 2.103 4025 ---- ---- ---- ---- 1.943 -.147 2.090 4050 ---- ---- ---- ---- 1.932 -.146 2.078 4075 ---- ---- ---- ---- 1.921 -.145 2.066 4100 ---- ---- ---- ---- 1.910 -.145 2.055 4125 ---- ---- ---- ---- 1.900 -.143 2.043 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.778 -.493 16.271 1050 ---- ---- ---- ---- 15.536 -.489 16.025 1075 ---- ---- ---- ---- 15.296 -.485 15.781 1100 ---- ---- ---- ---- 15.057 -.483 15.540 1125 ---- ---- ---- ---- 14.821 -.479 15.300 1150 ---- ---- ---- ---- 14.587 -.476 15.063 1175 ---- ---- ---- ---- 14.355 -.472 14.827 1200 ---- ---- ---- ---- 14.124 -.469 14.593 1225 ---- ---- ---- ---- 13.895 -.466 14.361 1250 ---- ---- ---- ---- 13.668 -.463 14.131 1275 ---- ---- ---- ---- 13.441 -.461 13.902 1300 ---- ---- ---- ---- 13.217 -.457 13.674 1325 ---- ---- ---- ---- 12.994 -.454 13.448 1350 ---- ---- ---- ---- 12.772 -.451 13.223 1375 ---- ---- ---- ---- 12.551 -.449 13.000 1400 ---- ---- ---- ---- 12.331 -.446 12.777 1425 ---- ---- ---- ---- 12.113 -.443 12.556 1450 ---- ---- ---- ---- 11.896 -.440 12.336 1475 ---- ---- ---- ---- 11.680 -.437 12.117 1500 ---- ---- ---- ---- 11.465 -.434 11.899 1525 ---- ---- ---- ---- 11.251 -.431 11.682 1550 ---- ---- ---- ---- 11.038 -.428 11.466 1575 ---- ---- ---- ---- 10.826 -.426 11.252 1600 ---- ---- ---- ---- 10.615 -.423 11.038 1625 ---- ---- ---- ---- 10.405 -.420 10.825 1650 ---- ---- ---- ---- 10.196 -.418 10.614 1675 ---- ---- ---- ---- 9.989 -.415 10.404 1700 ---- ---- ---- ---- 9.784 -.411 10.195 1725 ---- ---- ---- ---- 9.580 -.409 9.989 1750 ---- ---- ---- ---- 9.378 -.406 9.784 1775 ---- ---- ---- ---- 9.179 -.402 9.581 1800 ---- ---- ---- ---- 8.982 -.399 9.381 1825 ---- ---- ---- ---- 8.787 -.396 9.183 1850 ---- ---- ---- ---- 8.595 -.393 8.988 1875 ---- ---- ---- ---- 8.407 -.389 8.796 1900 ---- ---- ---- ---- 8.221 -.386 8.607 1925 ---- ---- ---- ---- 8.038 -.383 8.421 1950 ---- ---- ---- ---- 7.859 -.379 8.238 1975 ---- ---- ---- ---- 7.682 -.376 8.058 2000 ---- ---- ---- ---- 7.509 -.372 7.881 2025 ---- ---- ---- ---- 7.340 -.367 7.707 2050 ---- ---- ---- ---- 7.173 -.364 7.537 2075 ---- ---- ---- ---- 7.010 -.360 7.370 2100 ---- ---- ---- ---- 6.850 -.357 7.207 2125 ---- ---- ---- ---- 6.694 -.352 7.046 2150 ---- ---- ---- ---- 6.541 -.349 6.890 2175 ---- ---- ---- ---- 6.392 -.344 6.736 2200 ---- ---- ---- ---- 6.246 -.341 6.587 2225 ---- ---- ---- ---- 6.104 -.337 6.441 2250 ---- ---- ---- ---- 5.966 -.332 6.298 2275 ---- ---- ---- ---- 5.832 -.328 6.160 2300 ---- ---- ---- ---- 5.701 -.325 6.026 2325 ---- ---- ---- ---- 5.575 -.321 5.896 2350 ---- ---- ---- ---- 5.453 -.317 5.770 2375 ---- ---- ---- ---- 5.336 -.312 5.648 2400 ---- ---- ---- ---- 5.222 -.309 5.531 2425 ---- ---- ---- ---- 5.113 -.305 5.418 2450 ---- ---- ---- ---- 5.008 -.301 5.309 2475 ---- ---- ---- ---- 4.908 -.296 5.204 2500 ---- ---- ---- ---- 4.811 -.293 5.104 2525 ---- ---- ---- ---- 4.718 -.289 5.007 2550 ---- ---- ---- ---- 4.630 -.285 4.915 2575 ---- ---- ---- ---- 4.545 -.282 4.827 2600 ---- ---- ---- ---- 4.464 -.278 4.742 2625 ---- ---- ---- ---- 4.386 -.275 4.661 2650 ---- ---- ---- ---- 4.313 -.271 4.584 2675 ---- ---- ---- ---- 4.242 -.268 4.510 2700 ---- ---- ---- ---- 4.175 -.265 4.440 2725 ---- ---- ---- ---- 4.111 -.262 4.373 2750 ---- ---- ---- ---- 4.051 -.258 4.309 2775 ---- ---- ---- ---- 3.993 -.254 4.247 2800 ---- ---- ---- ---- 3.937 -.252 4.189 2825 ---- ---- ---- ---- 3.884 -.249 4.133 2850 ---- ---- ---- ---- 3.834 -.246 4.080 2875 ---- ---- ---- ---- 3.786 -.243 4.029 2900 ---- ---- ---- ---- 3.740 -.240 3.980 2925 ---- ---- ---- ---- 3.695 -.238 3.933 2950 ---- ---- ---- ---- 3.653 -.235 3.888 2975 ---- ---- ---- ---- 3.612 -.233 3.845 3000 ---- ---- ---- ---- 3.572 -.231 3.803 3025 ---- ---- ---- ---- 3.535 -.228 3.763 3050 ---- ---- ---- ---- 3.498 -.226 3.724 3075 ---- ---- ---- ---- 3.463 -.224 3.687 3100 ---- ---- ---- ---- 3.429 -.221 3.650 3125 ---- ---- ---- ---- 3.396 -.219 3.615 3150 ---- ---- ---- ---- 3.364 -.218 3.582 3175 ---- ---- ---- ---- 3.333 -.216 3.549 3200 ---- ---- ---- ---- 3.303 -.214 3.517 3225 ---- ---- ---- ---- 3.274 -.212 3.486 3250 ---- ---- ---- ---- 3.246 -.210 3.456 3275 ---- ---- ---- ---- 3.218 -.208 3.426 3300 ---- ---- ---- ---- 3.192 -.206 3.398 3325 ---- ---- ---- ---- 3.165 -.205 3.370 3350 ---- ---- ---- ---- 3.140 -.202 3.342 3375 ---- ---- ---- ---- 3.115 -.201 3.316 3400 ---- ---- ---- ---- 3.091 -.199 3.290 3425 ---- ---- ---- ---- 3.067 -.198 3.265 3450 ---- ---- ---- ---- 3.044 -.196 3.240 3475 ---- ---- ---- ---- 3.021 -.195 3.216 3500 ---- ---- ---- ---- 2.999 -.193 3.192 3525 ---- ---- ---- ---- 2.977 -.192 3.169 3550 ---- ---- ---- ---- 2.956 -.190 3.146 3575 ---- ---- ---- ---- 2.935 -.189 3.124 3600 ---- ---- ---- ---- 2.915 -.187 3.102 3625 ---- ---- ---- ---- 2.895 -.186 3.081 3650 ---- ---- ---- ---- 2.876 -.185 3.061 3675 ---- ---- ---- ---- 2.858 -.183 3.041 3700 ---- ---- ---- ---- 2.839 -.182 3.021 3725 ---- ---- ---- ---- 2.822 -.180 3.002 3750 ---- ---- ---- ---- 2.805 -.179 2.984 3775 ---- ---- ---- ---- 2.788 -.178 2.966 3800 ---- ---- ---- ---- 2.772 -.177 2.949 3825 ---- ---- ---- ---- 2.756 -.177 2.933 3850 ---- ---- ---- ---- 2.741 -.175 2.916 3875 ---- ---- ---- ---- 2.727 -.174 2.901 3900 ---- ---- ---- ---- 2.713 -.173 2.886 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.901 -.484 16.385 1050 ---- ---- ---- ---- 15.664 -.480 16.144 1075 ---- ---- ---- ---- 15.429 -.477 15.906 1100 ---- ---- ---- ---- 15.196 -.474 15.670 1125 ---- ---- ---- ---- 14.965 -.470 15.435 1150 ---- ---- ---- ---- 14.736 -.467 15.203 1175 ---- ---- ---- ---- 14.508 -.464 14.972 1200 ---- ---- ---- ---- 14.282 -.461 14.743 1225 ---- ---- ---- ---- 14.058 -.458 14.516 1250 ---- ---- ---- ---- 13.835 -.455 14.290 1275 ---- ---- ---- ---- 13.613 -.452 14.065 1300 ---- ---- ---- ---- 13.393 -.449 13.842 1325 ---- ---- ---- ---- 13.174 -.446 13.620 1350 ---- ---- ---- ---- 12.956 -.443 13.399 1375 ---- ---- ---- ---- 12.739 -.441 13.180 1400 ---- ---- ---- ---- 12.523 -.438 12.961 1425 ---- ---- ---- ---- 12.309 -.435 12.744 1450 ---- ---- ---- ---- 12.095 -.433 12.528 1475 ---- ---- ---- ---- 11.883 -.429 12.312 1500 ---- ---- ---- ---- 11.671 -.427 12.098 1525 ---- ---- ---- ---- 11.461 -.424 11.885 1550 ---- ---- ---- ---- 11.251 -.421 11.672 1575 ---- ---- ---- ---- 11.042 -.419 11.461 1600 ---- ---- ---- ---- 10.834 -.416 11.250 1625 ---- ---- ---- ---- 10.628 -.412 11.040 1650 ---- ---- ---- ---- 10.422 -.410 10.832 1675 ---- ---- ---- ---- 10.218 -.407 10.625 1700 ---- ---- ---- ---- 10.015 -.405 10.420 1725 ---- ---- ---- ---- 9.814 -.402 10.216 1750 ---- ---- ---- ---- 9.616 -.398 10.014 1775 ---- ---- ---- ---- 9.419 -.395 9.814 1800 ---- ---- ---- ---- 9.224 -.393 9.617 1825 ---- ---- ---- ---- 9.033 -.389 9.422 1850 ---- ---- ---- ---- 8.844 -.386 9.230 1875 ---- ---- ---- ---- 8.658 -.383 9.041 1900 ---- ---- ---- ---- 8.475 -.380 8.855 1925 ---- ---- ---- ---- 8.296 -.376 8.672 1950 ---- ---- ---- ---- 8.119 -.373 8.492 1975 ---- ---- ---- ---- 7.946 -.369 8.315 2000 ---- ---- ---- ---- 7.776 -.365 8.141 2025 ---- ---- ---- ---- 7.609 -.362 7.971 2050 ---- ---- ---- ---- 7.445 -.359 7.804 2075 ---- ---- ---- ---- 7.285 -.355 7.640 2100 ---- ---- ---- ---- 7.128 -.351 7.479 2125 ---- ---- ---- ---- 6.974 -.348 7.322 2150 ---- ---- ---- ---- 6.824 -.344 7.168 2175 ---- ---- ---- ---- 6.677 -.341 7.018 2200 ---- ---- ---- ---- 6.534 -.337 6.871 2225 ---- ---- ---- ---- 6.395 -.333 6.728 2250 ---- ---- ---- ---- 6.260 -.328 6.588 2275 ---- ---- ---- ---- 6.128 -.325 6.453 2300 ---- ---- ---- ---- 6.000 -.321 6.321 2325 ---- ---- ---- ---- 5.877 -.317 6.194 2350 ---- ---- ---- ---- 5.757 -.314 6.071 2375 ---- ---- ---- ---- 5.642 -.310 5.952 2400 ---- ---- ---- ---- 5.531 -.306 5.837 2425 ---- ---- ---- ---- 5.424 -.303 5.727 2450 ---- ---- ---- ---- 5.322 -.299 5.621 2475 ---- ---- ---- ---- 5.223 -.296 5.519 2500 ---- ---- ---- ---- 5.129 -.292 5.421 2525 ---- ---- ---- ---- 5.039 -.288 5.327 2550 ---- ---- ---- ---- 4.952 -.285 5.237 2575 ---- ---- ---- ---- 4.870 -.281 5.151 2600 ---- ---- ---- ---- 4.791 -.278 5.069 2625 ---- ---- ---- ---- 4.716 -.275 4.991 2650 ---- ---- ---- ---- 4.644 -.272 4.916 2675 ---- ---- ---- ---- 4.576 -.269 4.845 2700 ---- ---- ---- ---- 4.511 -.266 4.777 2725 ---- ---- ---- ---- 4.450 -.262 4.712 2750 ---- ---- ---- ---- 4.391 -.259 4.650 2775 ---- ---- ---- ---- 4.335 -.257 4.592 2800 ---- ---- ---- ---- 4.282 -.254 4.536 2825 ---- ---- ---- ---- 4.231 -.251 4.482 2850 ---- ---- ---- ---- 4.183 -.248 4.431 2875 ---- ---- ---- ---- 4.136 -.246 4.382 2900 ---- ---- ---- ---- 4.092 -.244 4.336 2925 ---- ---- ---- ---- 4.050 -.241 4.291 2950 ---- ---- ---- ---- 4.009 -.239 4.248 2975 ---- ---- ---- ---- 3.970 -.237 4.207 3000 ---- ---- ---- ---- 3.933 -.234 4.167 3025 ---- ---- ---- ---- 3.897 -.232 4.129 3050 ---- ---- ---- ---- 3.862 -.230 4.092 3075 ---- ---- ---- ---- 3.828 -.229 4.057 3100 ---- ---- ---- ---- 3.796 -.226 4.022 3125 ---- ---- ---- ---- 3.765 -.224 3.989 3150 ---- ---- ---- ---- 3.735 -.222 3.957 3175 ---- ---- ---- ---- 3.706 -.220 3.926 3200 ---- ---- ---- ---- 3.677 -.219 3.896 3225 ---- ---- ---- ---- 3.650 -.216 3.866 3250 ---- ---- ---- ---- 3.623 -.215 3.838 3275 ---- ---- ---- ---- 3.597 -.213 3.810 3300 ---- ---- ---- ---- 3.571 -.212 3.783 3325 ---- ---- ---- ---- 3.546 -.210 3.756 3350 ---- ---- ---- ---- 3.522 -.209 3.731 3375 ---- ---- ---- ---- 3.498 -.207 3.705 3400 ---- ---- ---- ---- 3.475 -.206 3.681 3425 ---- ---- ---- ---- 3.453 -.204 3.657 3450 ---- ---- ---- ---- 3.431 -.202 3.633 3475 ---- ---- ---- ---- 3.409 -.202 3.611 3500 ---- ---- ---- ---- 3.388 -.200 3.588 3525 ---- ---- ---- ---- 3.368 -.198 3.566 3550 ---- ---- ---- ---- 3.347 -.198 3.545 3575 ---- ---- ---- ---- 3.328 -.196 3.524 3600 ---- ---- ---- ---- 3.309 -.194 3.503 3625 ---- ---- ---- ---- 3.290 -.193 3.483 3650 ---- ---- ---- ---- 3.272 -.192 3.464 3675 ---- ---- ---- ---- 3.254 -.191 3.445 3700 ---- ---- ---- ---- 3.237 -.189 3.426 3725 ---- ---- ---- ---- 3.220 -.189 3.409 3750 ---- ---- ---- ---- 3.204 -.187 3.391 3775 ---- ---- ---- ---- 3.188 -.187 3.375 3800 ---- ---- ---- ---- 3.173 -.185 3.358 3825 ---- ---- ---- ---- 3.158 -.185 3.343 3850 ---- ---- ---- ---- 3.144 -.184 3.328 3875 ---- ---- ---- ---- 3.131 -.182 3.313 3900 ---- ---- ---- ---- 3.117 -.182 3.299 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.051 -.474 16.525 1050 ---- ---- ---- ---- 15.821 -.470 16.291 1075 ---- ---- ---- ---- 15.592 -.467 16.059 1100 ---- ---- ---- ---- 15.366 -.464 15.830 1125 ---- ---- ---- ---- 15.141 -.460 15.601 1150 ---- ---- ---- ---- 14.918 -.457 15.375 1175 ---- ---- ---- ---- 14.696 -.454 15.150 1200 ---- ---- ---- ---- 14.476 -.451 14.927 1225 ---- ---- ---- ---- 14.257 -.448 14.705 1250 ---- ---- ---- ---- 14.040 -.445 14.485 1275 ---- ---- ---- ---- 13.824 -.442 14.266 1300 ---- ---- ---- ---- 13.609 -.439 14.048 1325 ---- ---- ---- ---- 13.395 -.436 13.831 1350 ---- ---- ---- ---- 13.182 -.433 13.615 1375 ---- ---- ---- ---- 12.970 -.431 13.401 1400 ---- ---- ---- ---- 12.759 -.428 13.187 1425 ---- ---- ---- ---- 12.549 -.425 12.974 1450 ---- ---- ---- ---- 12.340 -.422 12.762 1475 ---- ---- ---- ---- 12.132 -.420 12.552 1500 ---- ---- ---- ---- 11.925 -.416 12.341 1525 ---- ---- ---- ---- 11.718 -.414 12.132 1550 ---- ---- ---- ---- 11.512 -.412 11.924 1575 ---- ---- ---- ---- 11.307 -.409 11.716 1600 ---- ---- ---- ---- 11.103 -.406 11.509 1625 ---- ---- ---- ---- 10.900 -.403 11.303 1650 ---- ---- ---- ---- 10.698 -.401 11.099 1675 ---- ---- ---- ---- 10.497 -.398 10.895 1700 ---- ---- ---- ---- 10.298 -.395 10.693 1725 ---- ---- ---- ---- 10.101 -.392 10.493 1750 ---- ---- ---- ---- 9.905 -.389 10.294 1775 ---- ---- ---- ---- 9.712 -.386 10.098 1800 ---- ---- ---- ---- 9.521 -.383 9.904 1825 ---- ---- ---- ---- 9.333 -.380 9.713 1850 ---- ---- ---- ---- 9.147 -.377 9.524 1875 ---- ---- ---- ---- 8.965 -.374 9.339 1900 ---- ---- ---- ---- 8.785 -.371 9.156 1925 ---- ---- ---- ---- 8.609 -.368 8.977 1950 ---- ---- ---- ---- 8.436 -.365 8.801 1975 ---- ---- ---- ---- 8.266 -.362 8.628 2000 ---- ---- ---- ---- 8.100 -.358 8.458 2025 ---- ---- ---- ---- 7.937 -.354 8.291 2050 ---- ---- ---- ---- 7.776 -.352 8.128 2075 ---- ---- ---- ---- 7.620 -.348 7.968 2100 ---- ---- ---- ---- 7.466 -.345 7.811 2125 ---- ---- ---- ---- 7.316 -.341 7.657 2150 ---- ---- ---- ---- 7.169 -.338 7.507 2175 ---- ---- ---- ---- 7.026 -.334 7.360 2200 ---- ---- ---- ---- 6.886 -.331 7.217 2225 ---- ---- ---- ---- 6.750 -.327 7.077 2250 ---- ---- ---- ---- 6.618 -.324 6.942 2275 ---- ---- ---- ---- 6.490 -.320 6.810 2300 ---- ---- ---- ---- 6.365 -.317 6.682 2325 ---- ---- ---- ---- 6.245 -.313 6.558 2350 ---- ---- ---- ---- 6.128 -.310 6.438 2375 ---- ---- ---- ---- 6.016 -.307 6.323 2400 ---- ---- ---- ---- 5.909 -.302 6.211 2425 ---- ---- ---- ---- 5.805 -.300 6.105 2450 ---- ---- ---- ---- 5.706 -.296 6.002 2475 ---- ---- ---- ---- 5.611 -.292 5.903 2500 ---- ---- ---- ---- 5.519 -.290 5.809 2525 ---- ---- ---- ---- 5.432 -.287 5.719 2550 ---- ---- ---- ---- 5.349 -.283 5.632 2575 ---- ---- ---- ---- 5.270 -.280 5.550 2600 ---- ---- ---- ---- 5.194 -.277 5.471 2625 ---- ---- ---- ---- 5.122 -.274 5.396 2650 ---- ---- ---- ---- 5.053 -.271 5.324 2675 ---- ---- ---- ---- 4.988 -.269 5.257 2700 ---- ---- ---- ---- 4.926 -.266 5.192 2725 ---- ---- ---- ---- 4.868 -.263 5.131 2750 ---- ---- ---- ---- 4.812 -.260 5.072 2775 ---- ---- ---- ---- 4.759 -.258 5.017 2800 ---- ---- ---- ---- 4.709 -.255 4.964 2825 ---- ---- ---- ---- 4.661 -.253 4.914 2850 ---- ---- ---- ---- 4.616 -.250 4.866 2875 ---- ---- ---- ---- 4.573 -.248 4.821 2900 ---- ---- ---- ---- 4.531 -.246 4.777 2925 ---- ---- ---- ---- 4.492 -.243 4.735 2950 ---- ---- ---- ---- 4.454 -.242 4.696 2975 ---- ---- ---- ---- 4.418 -.239 4.657 3000 ---- ---- ---- ---- 4.383 -.237 4.620 3025 ---- ---- ---- ---- 4.349 -.236 4.585 3050 ---- ---- ---- ---- 4.317 -.234 4.551 3075 ---- ---- ---- ---- 4.286 -.232 4.518 3100 ---- ---- ---- ---- 4.257 -.230 4.487 3125 ---- ---- ---- ---- 4.228 -.228 4.456 3150 ---- ---- ---- ---- 4.200 -.227 4.427 3175 ---- ---- ---- ---- 4.173 -.226 4.399 3200 ---- ---- ---- ---- 4.147 -.224 4.371 3225 ---- ---- ---- ---- 4.122 -.222 4.344 3250 ---- ---- ---- ---- 4.098 -.220 4.318 3275 ---- ---- ---- ---- 4.074 -.219 4.293 3300 ---- ---- ---- ---- 4.050 -.218 4.268 3325 ---- ---- ---- ---- 4.028 -.216 4.244 3350 ---- ---- ---- ---- 4.006 -.214 4.220 3375 ---- ---- ---- ---- 3.984 -.213 4.197 3400 ---- ---- ---- ---- 3.963 -.212 4.175 3425 ---- ---- ---- ---- 3.942 -.211 4.153 3450 ---- ---- ---- ---- 3.922 -.209 4.131 3475 ---- ---- ---- ---- 3.903 -.208 4.111 3500 ---- ---- ---- ---- 3.883 -.207 4.090 3525 ---- ---- ---- ---- 3.864 -.206 4.070 3550 ---- ---- ---- ---- 3.846 -.204 4.050 3575 ---- ---- ---- ---- 3.828 -.203 4.031 3600 ---- ---- ---- ---- 3.811 -.202 4.013 3625 ---- ---- ---- ---- 3.793 -.201 3.994 3650 ---- ---- ---- ---- 3.777 -.200 3.977 3675 ---- ---- ---- ---- 3.761 -.199 3.960 3700 ---- ---- ---- ---- 3.745 -.198 3.943 3725 ---- ---- ---- ---- 3.730 -.197 3.927 3750 ---- ---- ---- ---- 3.715 -.196 3.911 3775 ---- ---- ---- ---- 3.701 -.195 3.896 3800 ---- ---- ---- ---- 3.688 -.194 3.882 3825 ---- ---- ---- ---- 3.675 -.193 3.868 3850 ---- ---- ---- ---- 3.662 -.192 3.854 3875 ---- ---- ---- ---- 3.650 -.191 3.841 3900 ---- ---- ---- ---- 3.639 -.190 3.829 3925 ---- ---- ---- ---- 3.627 -.190 3.817 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.808 -.432 14.240 1325 ---- ---- ---- ---- 13.598 -.429 14.027 1350 ---- ---- ---- ---- 13.390 -.425 13.815 1375 ---- ---- ---- ---- 13.182 -.423 13.605 1400 ---- ---- ---- ---- 12.975 -.420 13.395 1425 ---- ---- ---- ---- 12.768 -.418 13.186 1450 ---- ---- ---- ---- 12.563 -.415 12.978 1475 ---- ---- ---- ---- 12.358 -.412 12.770 1500 ---- ---- ---- ---- 12.154 -.410 12.564 1525 ---- ---- ---- ---- 11.951 -.407 12.358 1550 ---- ---- ---- ---- 11.749 -.404 12.153 1575 ---- ---- ---- ---- 11.547 -.401 11.948 1600 ---- ---- ---- ---- 11.345 -.399 11.744 1625 ---- ---- ---- ---- 11.145 -.396 11.541 1650 ---- ---- ---- ---- 10.945 -.394 11.339 1675 ---- ---- ---- ---- 10.747 -.391 11.138 1700 ---- ---- ---- ---- 10.550 -.388 10.938 1725 ---- ---- ---- ---- 10.354 -.386 10.740 1750 ---- ---- ---- ---- 10.160 -.383 10.543 1775 ---- ---- ---- ---- 9.968 -.380 10.348 1800 ---- ---- ---- ---- 9.778 -.377 10.155 1825 ---- ---- ---- ---- 9.591 -.374 9.965 1850 ---- ---- ---- ---- 9.406 -.371 9.777 1875 ---- ---- ---- ---- 9.224 -.369 9.593 1900 ---- ---- ---- ---- 9.046 -.365 9.411 1925 ---- ---- ---- ---- 8.870 -.362 9.232 1950 ---- ---- ---- ---- 8.698 -.359 9.057 1975 ---- ---- ---- ---- 8.528 -.356 8.884 2000 ---- ---- ---- ---- 8.362 -.353 8.715 2025 ---- ---- ---- ---- 8.200 -.349 8.549 2050 ---- ---- ---- ---- 8.040 -.347 8.387 2075 ---- ---- ---- ---- 7.884 -.343 8.227 2100 ---- ---- ---- ---- 7.731 -.340 8.071 2125 ---- ---- ---- ---- 7.581 -.337 7.918 2150 ---- ---- ---- ---- 7.435 -.334 7.769 2175 ---- ---- ---- ---- 7.292 -.330 7.622 2200 ---- ---- ---- ---- 7.153 -.327 7.480 2225 ---- ---- ---- ---- 7.017 -.323 7.340 2250 ---- ---- ---- ---- 6.885 -.320 7.205 2275 ---- ---- ---- ---- 6.756 -.317 7.073 2300 ---- ---- ---- ---- 6.631 -.314 6.945 2325 ---- ---- ---- ---- 6.511 -.310 6.821 2350 ---- ---- ---- ---- 6.394 -.307 6.701 2375 ---- ---- ---- ---- 6.282 -.303 6.585 2400 ---- ---- ---- ---- 6.173 -.301 6.474 2425 ---- ---- ---- ---- 6.069 -.298 6.367 2450 ---- ---- ---- ---- 5.969 -.295 6.264 2475 ---- ---- ---- ---- 5.874 -.291 6.165 2500 ---- ---- ---- ---- 5.782 -.288 6.070 2525 ---- ---- ---- ---- 5.695 -.285 5.980 2550 ---- ---- ---- ---- 5.611 -.282 5.893 2575 ---- ---- ---- ---- 5.532 -.279 5.811 2600 ---- ---- ---- ---- 5.456 -.276 5.732 2625 ---- ---- ---- ---- 5.384 -.273 5.657 2650 ---- ---- ---- ---- 5.315 -.271 5.586 2675 ---- ---- ---- ---- 5.251 -.267 5.518 2700 ---- ---- ---- ---- 5.189 -.265 5.454 2725 ---- ---- ---- ---- 5.131 -.263 5.394 2750 ---- ---- ---- ---- 5.076 -.260 5.336 2775 ---- ---- ---- ---- 5.024 -.257 5.281 2800 ---- ---- ---- ---- 4.974 -.255 5.229 2825 ---- ---- ---- ---- 4.927 -.253 5.180 2850 ---- ---- ---- ---- 4.883 -.251 5.134 2875 ---- ---- ---- ---- 4.841 -.248 5.089 2900 ---- ---- ---- ---- 4.801 -.246 5.047 2925 ---- ---- ---- ---- 4.762 -.245 5.007 2950 ---- ---- ---- ---- 4.726 -.242 4.968 2975 ---- ---- ---- ---- 4.691 -.241 4.932 3000 ---- ---- ---- ---- 4.657 -.239 4.896 3025 ---- ---- ---- ---- 4.625 -.237 4.862 3050 ---- ---- ---- ---- 4.595 -.235 4.830 3075 ---- ---- ---- ---- 4.565 -.234 4.799 3100 ---- ---- ---- ---- 4.537 -.232 4.769 3125 ---- ---- ---- ---- 4.510 -.230 4.740 3150 ---- ---- ---- ---- 4.484 -.229 4.713 3175 ---- ---- ---- ---- 4.459 -.227 4.686 3200 ---- ---- ---- ---- 4.435 -.226 4.661 3225 ---- ---- ---- ---- 4.413 -.224 4.637 3250 ---- ---- ---- ---- 4.391 -.222 4.613 3275 ---- ---- ---- ---- 4.369 -.222 4.591 3300 ---- ---- ---- ---- 4.349 -.220 4.569 3325 ---- ---- ---- ---- 4.329 -.218 4.547 3350 ---- ---- ---- ---- 4.309 -.217 4.526 3375 ---- ---- ---- ---- 4.290 -.216 4.506 3400 ---- ---- ---- ---- 4.270 -.215 4.485 3425 ---- ---- ---- ---- 4.251 -.214 4.465 3450 ---- ---- ---- ---- 4.232 -.212 4.444 3475 ---- ---- ---- ---- 4.212 -.212 4.424 3500 ---- ---- ---- ---- 4.193 -.210 4.403 3525 ---- ---- ---- ---- 4.172 -.209 4.381 3550 ---- ---- ---- ---- 4.152 -.207 4.359 3575 ---- ---- ---- ---- 4.131 -.206 4.337 3600 ---- ---- ---- ---- 4.110 -.205 4.315 3625 ---- ---- ---- ---- 4.088 -.205 4.293 3650 ---- ---- ---- ---- 4.067 -.203 4.270 3675 ---- ---- ---- ---- 4.046 -.202 4.248 3700 ---- ---- ---- ---- 4.025 -.201 4.226 3725 ---- ---- ---- ---- 4.004 -.200 4.204 3750 ---- ---- ---- ---- 3.984 -.199 4.183 3775 ---- ---- ---- ---- 3.964 -.198 4.162 3800 ---- ---- ---- ---- 3.944 -.197 4.141 3825 ---- ---- ---- ---- 3.926 -.195 4.121 3850 ---- ---- ---- ---- 3.907 -.195 4.102 3875 ---- ---- ---- ---- 3.889 -.194 4.083 3900 ---- ---- ---- ---- 3.872 -.193 4.065 3925 ---- ---- ---- ---- 3.855 -.192 4.047 SO JUL28 Silver Option CALL 1700 ---- ---- ---- ---- 10.746 -.382 11.128 1725 ---- ---- ---- ---- 10.565 -.379 10.944 1750 ---- ---- ---- ---- 10.386 -.376 10.762 1775 ---- ---- ---- ---- 10.208 -.373 10.581 1800 ---- ---- ---- ---- 10.031 -.370 10.401 1825 ---- ---- ---- ---- 9.856 -.367 10.223 1850 ---- ---- ---- ---- 9.681 -.364 10.045 1875 ---- ---- ---- ---- 9.508 -.361 9.869 1900 ---- ---- ---- ---- 9.336 -.358 9.694 1925 ---- ---- ---- ---- 9.165 -.356 9.521 1950 ---- ---- ---- ---- 8.997 -.352 9.349 1975 ---- ---- ---- ---- 8.830 -.349 9.179 2000 ---- ---- ---- ---- 8.665 -.346 9.011 2025 ---- ---- ---- ---- 8.503 -.343 8.846 2050 ---- ---- ---- ---- 8.343 -.341 8.684 2075 ---- ---- ---- ---- 8.187 -.337 8.524 2100 ---- ---- ---- ---- 8.034 -.334 8.368 2125 ---- ---- ---- ---- 7.884 -.331 8.215 2150 ---- ---- ---- ---- 7.738 -.328 8.066 2175 ---- ---- ---- ---- 7.597 -.324 7.921 2200 ---- ---- ---- ---- 7.459 -.322 7.781 2225 ---- ---- ---- ---- 7.325 -.319 7.644 2250 ---- ---- ---- ---- 7.195 -.316 7.511 2275 ---- ---- ---- ---- 7.070 -.312 7.382 2300 ---- ---- ---- ---- 6.948 -.309 7.257 2325 ---- ---- ---- ---- 6.831 -.306 7.137 2350 ---- ---- ---- ---- 6.718 -.303 7.021 2375 ---- ---- ---- ---- 6.608 -.300 6.908 2400 ---- ---- ---- ---- 6.503 -.297 6.800 2425 ---- ---- ---- ---- 6.402 -.294 6.696 2450 ---- ---- ---- ---- 6.306 -.291 6.597 2475 ---- ---- ---- ---- 6.213 -.288 6.501 2500 ---- ---- ---- ---- 6.124 -.285 6.409 2525 ---- ---- ---- ---- 6.039 -.282 6.321 2550 ---- ---- ---- ---- 5.958 -.280 6.238 2575 ---- ---- ---- ---- 5.881 -.277 6.158 2600 ---- ---- ---- ---- 5.807 -.275 6.082 2625 ---- ---- ---- ---- 5.738 -.271 6.009 2650 ---- ---- ---- ---- 5.672 -.269 5.941 2675 ---- ---- ---- ---- 5.609 -.267 5.876 2700 ---- ---- ---- ---- 5.550 -.265 5.815 2725 ---- ---- ---- ---- 5.495 -.262 5.757 2750 ---- ---- ---- ---- 5.442 -.260 5.702 2775 ---- ---- ---- ---- 5.393 -.257 5.650 2800 ---- ---- ---- ---- 5.346 -.255 5.601 2825 ---- ---- ---- ---- 5.302 -.253 5.555 2850 ---- ---- ---- ---- 5.261 -.251 5.512 2875 ---- ---- ---- ---- 5.221 -.249 5.470 2900 ---- ---- ---- ---- 5.184 -.247 5.431 2925 ---- ---- ---- ---- 5.148 -.246 5.394 2950 ---- ---- ---- ---- 5.115 -.243 5.358 2975 ---- ---- ---- ---- 5.082 -.242 5.324 3000 ---- ---- ---- ---- 5.052 -.239 5.291 3025 ---- ---- ---- ---- 5.022 -.238 5.260 3050 ---- ---- ---- ---- 4.994 -.237 5.231 3075 ---- ---- ---- ---- 4.967 -.235 5.202 3100 ---- ---- ---- ---- 4.942 -.233 5.175 3125 ---- ---- ---- ---- 4.917 -.232 5.149 3150 ---- ---- ---- ---- 4.894 -.230 5.124 3175 ---- ---- ---- ---- 4.871 -.229 5.100 3200 ---- ---- ---- ---- 4.850 -.228 5.078 3225 ---- ---- ---- ---- 4.829 -.227 5.056 3250 ---- ---- ---- ---- 4.810 -.225 5.035 3275 ---- ---- ---- ---- 4.791 -.224 5.015 3300 ---- ---- ---- ---- 4.773 -.222 4.995 3325 ---- ---- ---- ---- 4.755 -.221 4.976 3350 ---- ---- ---- ---- 4.737 -.221 4.958 3375 ---- ---- ---- ---- 4.720 -.219 4.939 3400 ---- ---- ---- ---- 4.703 -.218 4.921 3425 ---- ---- ---- ---- 4.686 -.217 4.903 3450 ---- ---- ---- ---- 4.669 -.216 4.885 3475 ---- ---- ---- ---- 4.651 -.215 4.866 3500 ---- ---- ---- ---- 4.633 -.214 4.847 3525 ---- ---- ---- ---- 4.615 -.212 4.827 3550 ---- ---- ---- ---- 4.596 -.211 4.807 3575 ---- ---- ---- ---- 4.576 -.211 4.787 3600 ---- ---- ---- ---- 4.557 -.209 4.766 3625 ---- ---- ---- ---- 4.537 -.209 4.746 3650 ---- ---- ---- ---- 4.517 -.208 4.725 3675 ---- ---- ---- ---- 4.498 -.206 4.704 3700 ---- ---- ---- ---- 4.478 -.205 4.683 3725 ---- ---- ---- ---- 4.459 -.204 4.663 3750 ---- ---- ---- ---- 4.439 -.204 4.643 3775 ---- ---- ---- ---- 4.421 -.202 4.623 3800 ---- ---- ---- ---- 4.403 -.201 4.604 3825 ---- ---- ---- ---- 4.385 -.201 4.586 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 6 1400 ---- ---- ---- ---- .001 .000 .001 300 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 250 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 244 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 5 1575 ---- ---- ---- ---- .001 .000 .001 1 1600 ---- ---- ---- ---- .001 .000 .001 3 3 1625 ---- ---- ---- ---- .001 .000 .001 8 1650 ---- ---- ---- ---- .001 .000 .001 133 1675 ---- ---- ---- ---- .001 .000 .001 21 1700 ---- ---- ---- ---- .001 .000 .001 5 24 1725 ---- ---- ---- ---- .001 .000 .001 14 1750 ---- ---- ---- ---- .001 .000 .001 307 1775 ---- ---- ---- ---- .001 .000 .001 7 1800 ---- ---- ---- ---- .001 .000 .001 163 1825 ---- ---- ---- ---- .001 .000 .001 35 1850 ---- ---- ---- ---- .001 .000 .001 163 1875 ---- ---- ---- ---- .002 +.001 .001 167 1900 ---- ---- ---- ---- .002 .000 10 .002 85 1925 ---- ---- ---- ---- .003 .000 .003 20 1950 ---- ---- ---- ---- .004 .000 .004 1 38 1975 ---- ---- ---- ---- .006 +.001 .005 108 2000 ---- ---- ---- ---- .008 +.001 30 .007 11 407 2025 ---- ---- ---- ---- .011 +.002 .009 45 2050 ---- .013B ---- .013B .015 +.003 15 .012 262 2055 ---- .014B .012A .012A .016 +.003 .013 11 2060 ---- .015B ---- .015B .018 +.005 .013 2065 ---- .017B .013A .013A .019 +.005 .014 2 2070 ---- .018B ---- .018B .020 +.006 .014 1 2075 ---- .020B ---- .020B .021 +.007 .014 10 41 2080 ---- .021B ---- .021B .023 +.008 .015 22 2085 ---- .023B ---- .023B .024 +.009 .015 21 2090 ---- .025B ---- .025B .026 +.010 .016 2095 ---- .027B ---- .027B .028 +.011 .017 6 2100 ---- .029B ---- .029B .029 +.011 31 .018 27 401 2105 ---- .031B ---- .031B .031 +.012 .019 1 2110 ---- .033B ---- .033B .033 +.012 .021 9 2115 ---- .036B ---- .036B .036 +.013 1 .023 16 2120 ---- .038B .024A .038B .038 +.013 .025 4 16 2125 ---- .041B ---- .041B .040 +.014 10 .026 112 2130 ---- .044B ---- .044B .043 +.015 .028 31 2135 ---- .048B ---- .048B .046 +.016 .030 25 2140 ---- .051B ---- .051B .049 +.018 .031 15 2145 ---- .055B ---- .055B .052 +.019 .033 6 2150 ---- .059B ---- .059B .056 +.021 26 .035 443 2155 ---- .063B ---- .063B .060 +.023 .037 11 2160 .070 .070 .066 .066 .064 +.025 2 .039 8 2165 ---- .074B ---- .074B .068 +.026 .042 5 2170 .075 .082 .075 .074A .073 +.028 4 .045 32 2175 .073 .085 .073 .080B .078 +.030 17 .048 5 65 2180 .076 .091B .076 .082A .083 +.032 6 .051 18 2185 ---- .097B ---- .097B .089 +.035 1 .054 1 4 2190 .097 .104B .095 .098B .096 +.038 2 .058 6 7 2195 .076 .112B .061A .112B .102 +.040 2 .062 2 13 2200 .077 .120B .065A .113B .109 +.043 47 .066 15 423 2205 .085 .129B .069A .122B .117 +.047 22 .070 19 2210 .092 .138B .083 .082A .125 +.050 2 .075 4 30 2215 .099 .147B .099 .133A .134 +.055 2 .079 3 24 2220 .101 .158B .083A .150B .144 +.059 4 .085 21 24 2225 .160 .169B .089A .152A .154 +.064 22 .090 10 207 2230 ---- .181B .094A .094A .164 +.068 920 .096 2 45 2235 ---- .194B .101A .101A .175 +.073 .102 15 144 2240 .122 .207B .107A .207B .187 +.078 2 .109 10 100 2245 .205 .221B .114A .221B .200 +.083 5 .117 31 2250 .148 .236B .121A .223B .213 +.088 150 .125 2 388 2255 ---- .252B .129A .129A .227 +.093 .134 1 46 2260 .249 .268B .138A .239A .242 +.099 5 .143 17 2265 .265 .285B .147A .255A .257 +.105 5 .152 1 111 2270 .281 .303B .157A .285A .274 +.111 7 .163 186 2275 .298 .320B .168A .305B .291 +.118 175 .173 12 404 2280 .299 .340B .178A .292A .309 +.124 1 .185 55 2285 .320 .360B .190A .325A .327 +.130 7 .197 128 2290 ---- .382B .202A .202A .347 +.137 2 .210 12 106 2295 ---- .403B .214A .214A .367 +.144 .223 3 54 2300 .258 .427B .228A .408B .388 +.151 807 .237 66 615 2305 ---- .450B .242A .242A .410 +.158 2 .252 6 114 2310 ---- .475B .257A .257A .433 +.166 .267 10 43 2315 ---- .500B .272A .272A .457 +.174 .283 5 27 2320 .504 .527B .289A .501A .482 +.182 5 .300 5 111 2325 .455 .553B .306A .531B .507 +.189 21 .318 3 136 2330 ---- .582B .324A .324A .533 +.197 1 .336 39 2335 ---- .610B .343A .343A .560 +.204 .356 13 60 2340 ---- .640B .363A .363A .588 +.212 .376 51 2345 .612 .672B .383A .552A .617 +.220 5 .397 5 16 2350 .501 .701B .404A .679B .647 +.229 154 .418 58 605 2355 .673 .729B .426A .610A .677 +.236 12 .441 5 24 2360 ---- .762B .450A .450A .709 +.245 .464 2 28 2365 ---- .795B .473A .473A .741 +.252 .489 7 31 2370 .568 .829B .498A .539A .775 +.261 4 .514 3 94 2375 .523 .870B .523 .870B .809 +.269 2 .540 34 422 2380 ---- .898B .550A .550A .844 +.277 .567 6 51 2385 ---- .934B .577A .577A .879 +.285 .594 62 2390 ---- .971B .605A .605A .915 +.292 .623 12 69 2395 ---- 1.008B .634A .634A .952 +.299 .653 154 2400 .827 1.054B .664A .902A .989 +.306 4 .683 27 485 2405 ---- 1.079B .698A .698A 1.027 +.312 .715 50 2410 1.100 1.119B .728A 1.095 1.066 +.319 8 .747 118 2415 ---- 1.151B .764A .764A 1.105 +.325 .780 33 2420 ---- 1.191B .805A .805A 1.144 +.331 .813 5 15 2425 ---- 1.252B .830A .830A 1.185 +.339 1 .846 147 2430 ---- 1.274B .880A .880A 1.225 +.344 .881 55 2435 ---- 1.325B .904A .904A 1.266 +.350 .916 79 2440 ---- 1.360B .950A .950A 1.308 +.356 .952 52 2445 ---- 1.403B .985A .985A 1.350 +.361 .989 13 2450 ---- 1.464B 1.006A 1.006A 1.393 +.367 1 1.026 516 2455 ---- 1.490B 1.059A 1.059A 1.436 +.372 1.064 51 2460 ---- 1.534B 1.096A 1.096A 1.479 +.377 1.102 8 2465 ---- 1.579B 1.135A 1.135A 1.523 +.382 1.141 50 2470 ---- 1.624B 1.173A 1.173A 1.567 +.386 1.181 37 2475 1.631 1.684B 1.198A 1.627A 1.611 +.391 1 1.220 176 2480 1.458 1.721B 1.243A 1.721B 1.656 +.395 2 1.261 1 79 2485 ---- 1.759B 1.292A 1.292A 1.701 +.399 1.302 30 2490 ---- 1.811B 1.323A 1.323A 1.746 +.403 1.343 63 2495 ---- 1.842B 1.374A 1.374A 1.791 +.406 1.385 35 2500 ---- 1.911B 1.401A 1.401A 1.837 +.410 1.427 1 787 2505 ---- 1.944B 1.449A 1.449A 1.883 +.413 1.470 97 2510 ---- 1.981B 1.500A 1.500A 1.929 +.416 1.513 48 2515 ---- 2.028B 1.550A 1.550A 1.975 +.419 1.556 8 2520 ---- 2.075B 1.586A 1.586A 2.022 +.422 1.600 14 2525 ---- 2.145B 1.615A 1.615A 2.069 +.425 1.644 123 2530 ---- 2.169B 1.673A 1.673A 2.116 +.428 1.688 14 2535 ---- 2.216B 1.724A 1.724A 2.163 +.431 1.732 10 2540 ---- 2.263B 1.768A 1.768A 2.210 +.433 1.777 3 2545 ---- 2.310B 1.812A 1.812A 2.258 +.436 1.822 4 2550 ---- 2.383B 1.837A 1.837A 2.305 +.437 1.868 7 159 2555 ---- 2.405B 1.895A 1.895A 2.353 +.440 1.913 2 2560 ---- 2.453B 1.941A 1.941A 2.401 +.442 1.959 4 2565 ---- 2.501B 1.996A 1.996A 2.449 +.443 2.006 4 2570 ---- 2.549B 2.042A 2.042A 2.497 +.445 2.052 9 2575 ---- 2.624B 2.066A 2.066A 2.546 +.448 2.098 27 2580 ---- 2.645B 2.134A 2.134A 2.594 +.449 2.145 5 2585 ---- 2.693B 2.180A 2.180A 2.643 +.451 2.192 2590 ---- 2.742B 2.227A 2.227A 2.691 +.452 2.239 5 2595 ---- 2.790B 2.274A 2.274A 2.740 +.453 2.287 1 2600 ---- 2.849B 2.299A 2.299A 2.789 +.455 2.334 558 2605 ---- 2.888B 2.368A 2.368A 2.838 +.456 2.382 1 2610 ---- 2.936B 2.416A 2.416A 2.887 +.458 2.429 2615 ---- 2.985B 2.463A 2.463A 2.935 +.458 2.477 2 2620 ---- 3.034B 2.511A 2.511A 2.985 +.460 2.525 2625 ---- 3.083B 2.537A 2.537A 3.034 +.461 2.573 17 2630 ---- 3.132B 2.607A 2.607A 3.083 +.462 2.621 2 2635 ---- 3.182B 2.655A 2.655A 3.132 +.463 2.669 2640 ---- 3.231B 2.703A 2.703A 3.181 +.463 2.718 2645 ---- 3.280B 2.751A 2.751A 3.231 +.465 2.766 2650 ---- 3.329B 2.777A 2.777A 3.280 +.466 2.814 10 2655 ---- 3.379B 2.848A 2.848A 3.329 +.466 2.863 2660 ---- 3.428B 2.896A 2.896A 3.379 +.467 2.912 2665 ---- 3.477B 2.945A 2.945A 3.428 +.468 2.960 2670 ---- 3.527B 2.993A 2.993A 3.478 +.469 3.009 2675 ---- 3.576B 3.042A 3.042A 3.528 +.470 3.058 37 2680 ---- 3.626B 3.091A 3.091A 3.577 +.470 3.107 2685 ---- 3.675B 3.140A 3.140A 3.627 +.471 3.156 2690 ---- 3.725B 3.188A 3.188A 3.676 +.471 3.205 2695 ---- 3.774B 3.237A 3.237A 3.726 +.472 3.254 2700 ---- 3.838B 3.271A 3.271A 3.776 +.473 3.303 687 2725 ---- 4.070B 3.532A 3.532A 4.024 +.475 3.549 6 2750 ---- 4.319B 3.779A 3.779A 4.273 +.477 3.796 13 2775 ---- 4.568B 4.026A 4.026A 4.522 +.478 4.044 2800 ---- 4.817B 4.274A 4.274A 4.771 +.479 4.292 20 2825 ---- 5.067B 4.522A 4.522A 5.020 +.480 4.540 3 2850 ---- 5.317B 4.770A 4.770A 5.270 +.481 4.789 3 2875 ---- 5.566B 5.019A 5.019A 5.519 +.480 5.039 2900 ---- 5.816B 5.268A 5.268A 5.769 +.481 5.288 1 2925 ---- 6.066B 5.518A 5.518A 6.018 +.481 5.537 2 2950 ---- 6.316B 5.768A 5.768A 6.268 +.482 5.786 1 2975 ---- 6.566B 6.018A 6.018A 6.518 +.482 5 6.036 1 3000 ---- 6.816B 6.268A 6.268A 6.768 +.483 6.285 36 3025 ---- 7.066B 6.517A 6.517A 7.018 +.483 6.535 1 3050 ---- 7.316B 6.767A 6.767A 7.268 +.484 6.784 2 3075 ---- 7.566B 7.018A 7.018A 7.518 +.484 7.034 2 3100 ---- 7.816B 7.268A 7.268A 7.768 +.484 7.284 3125 ---- 8.066B 7.518A 7.518A 8.018 +.484 7.534 3150 ---- 8.316B 7.767A 7.767A 8.268 +.484 7.784 3175 ---- 8.565B 8.017A 8.017A 8.518 +.484 8.034 3200 ---- 8.815B 8.267A 8.267A 8.768 +.484 8.284 3225 ---- 9.065B 8.517A 8.517A 9.018 +.484 8.534 3250 ---- 9.315B 8.767A 8.767A 9.268 +.484 8.784 3275 ---- 9.565B 9.017A 9.017A 9.518 +.484 9.034 3300 ---- 9.826B 9.255A 9.255A 9.768 +.484 9.284 3325 ---- 10.065B 9.518A 9.518A 10.018 +.484 9.534 3350 ---- 10.315B 9.768A 9.768A 10.268 +.484 9.784 3375 ---- 10.565B 10.018A 10.018A 10.518 +.484 10.034 3400 ---- 10.815B 10.268A 10.268A 10.768 +.484 10.284 3425 ---- 11.065B 10.518A 10.518A 11.018 +.484 10.534 3450 ---- 11.315B 10.768A 10.768A 11.268 +.484 10.784 3475 ---- 11.565B 11.018A 11.018A 11.518 +.484 11.034 3500 ---- 11.815B 11.268A 11.268A 11.768 +.484 11.284 3525 ---- 12.065B 11.518A 11.518A 12.018 +.484 11.534 3550 ---- 12.314B 11.768A 11.768A 12.268 +.484 11.784 3575 ---- 12.564B 12.018A 12.018A 12.518 +.484 12.034 3600 ---- 12.814B 12.268A 12.268A 12.768 +.484 12.284 3625 ---- 13.064B 12.518A 12.518A 13.018 +.484 12.534 3650 ---- 13.314B 12.768A 12.768A 13.268 +.484 12.784 4000 ---- 16.814B 16.269A 16.269A 16.768 +.484 30 16.284 4500 ---- 21.812B 21.270A 21.270A 21.768 +.484 21.284 5000 ---- 26.822B 26.257A 26.257A 26.768 +.484 26.284 6000 ---- 36.808B 36.273A 36.273A 36.768 +.484 36.284 7000 ---- 46.805B 46.275A 46.275A 46.768 +.484 46.284 8000 ---- 56.803B 56.277A 56.277A 56.768 +.484 56.284 9000 ---- 66.800B 66.279A 66.279A 66.768 +.484 66.284 10000 ---- 76.813B 76.263A 76.263A 76.768 +.484 76.284 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 .003 50 62 1675 ---- ---- ---- ---- .004 .000 .004 34 1700 ---- ---- ---- ---- .005 +.001 .004 43 1725 ---- ---- ---- ---- .006 +.001 .005 100 1750 ---- ---- ---- ---- .007 +.001 10 .006 3 28 1775 .006 .006 .006 .006 .008 +.001 1 .007 5 1800 ---- ---- ---- ---- .010 +.002 .008 1 34 1825 ---- ---- ---- ---- .011 +.001 .010 6 1850 ---- ---- ---- ---- .014 +.003 1 .011 50 172 1875 ---- ---- ---- ---- .016 +.003 .013 20 1900 ---- ---- ---- ---- .020 +.004 1 .016 26 1925 ---- .021B ---- .021B .024 +.005 .019 4 1950 ---- .026B ---- .026B .029 +.007 .022 1 21 1975 ---- .032B ---- .032B .035 +.008 .027 12 2000 .042 .042 .042 .042 .042 +.010 4 .032 24 2025 ---- .049B ---- .049B .051 +.012 .039 13 2050 ---- .062B ---- .062B .063 +.016 1 .047 17 2075 ---- .076B ---- .076B .077 +.020 1 .057 112 2100 ---- .096B ---- .096B .095 +.025 1 .070 156 2110 ---- .105B ---- .105B .103 +.028 2 .075 30 2115 ---- .109B ---- .109B .108 +.029 .079 9 2120 ---- .115B ---- .115B .112 +.030 .082 17 2125 ---- .121B ---- .121B .117 +.032 .085 35 2130 ---- .125B ---- .125B .122 +.033 .089 5 2135 ---- .132B ---- .132B .127 +.034 .093 7 2140 ---- .138B ---- .138B .133 +.036 1 .097 8 2145 ---- .144B ---- .144B .139 +.038 .101 5 2150 ---- .151B ---- .151B .145 +.040 96 .105 49 2155 ---- .158B ---- .158B .151 +.041 .110 6 2160 .156 .165B .156 .165B .158 +.044 2 .114 4 2165 .165 .173B .165 .164A .165 +.046 1 .119 2170 ---- .181B ---- .181B .172 +.048 .124 3 2175 ---- .190B ---- .190B .180 +.050 1 .130 27 2180 ---- .197B ---- .197B .188 +.053 1 .135 24 2185 ---- .206B ---- .206B .196 +.055 3 .141 17 2190 ---- .217B .147A .147A .205 +.057 .148 1 2195 ---- .227B .153A .153A .214 +.060 3 .154 9 2200 .183 .237B .160A .222A .224 +.063 19 .161 4 76 2205 ---- .248B .167A .167A .234 +.066 .168 3 2210 .246 .259B .246 .259B .244 +.069 1 .175 1 17 2215 ---- .269B .182A .182A .255 +.072 1 .183 7 2220 ---- .282B .189A .189A .267 +.076 .191 7 2225 ---- .295B .197A .197A .279 +.080 1 .199 13 65 2230 ---- .307B .206A .206A .291 +.083 10 .208 15 2235 ---- .322B .214A .214A .304 +.087 1 .217 2 3 2240 ---- .336B .223A .223A .317 +.091 .226 159 2245 ---- .350B .233A .233A .331 +.095 .236 18 2250 .354 .365B .243A .354 .345 +.099 103 .246 13 374 2255 .302 .381B .253A .265A .360 +.103 1 .257 7 2260 ---- .397B .264A .264A .375 +.107 .268 8 10 2265 ---- .415B .275A .275A .391 +.112 .279 12 2270 ---- .432B .287A .287A .407 +.116 .291 156 2275 ---- .450B .299A .299A .424 +.121 .303 18 2280 ---- .467B .312A .312A .441 +.125 .316 36 2285 ---- .486B .325A .325A .459 +.129 .330 2290 ---- .504B .339A .339A .477 +.134 .343 2295 ---- .524B .353A .353A .496 +.138 .358 1 1 2300 .429 .545B .367A .529B .516 +.143 5 .373 81 2305 ---- .566B .382A .382A .535 +.147 .388 1 2 2310 ---- .588B .397A .397A .556 +.152 .404 150 2315 ---- .609B .413A .413A .577 +.157 .420 17 2320 ---- .632B .430A .430A .598 +.161 .437 4 2325 ---- .656B .447A .447A .620 +.165 .455 2 16 2330 ---- .681B .465A .465A .642 +.169 3 .473 18 2335 ---- .705B .483A .483A .665 +.173 .492 7 2340 ---- .730B .501A .501A .689 +.178 .511 1 2345 ---- .756B .521A .521A .713 +.183 .530 1 2350 .755 .782B .540A .750A .738 +.187 4 .551 95 2355 ---- .808B .561A .561A .764 +.193 .571 20 2360 ---- .836B .582A .582A .790 +.198 .592 21 2365 ---- .863B .603A .603A .816 +.202 .614 3 3 2370 ---- .891B .625A .625A .843 +.207 .636 22 2375 ---- .921B .648A .648A .871 +.212 .659 1 16 2380 ---- .949B .671A .671A .899 +.217 .682 3 2385 ---- .980B .694A .694A .927 +.221 .706 53 2390 ---- 1.011B .718A .718A .956 +.226 .730 4 2395 ---- 1.041B .744A .744A .985 +.230 .755 6 2400 ---- 1.073B .769A .769A 1.016 +.235 .781 1 70 2405 ---- 1.105B .794A .794A 1.046 +.239 .807 7 2410 ---- 1.139B .821A .821A 1.078 +.245 .833 13 2415 ---- 1.170B .848A .848A 1.110 +.250 .860 6 2420 ---- 1.200B .875A .875A 1.143 +.255 .888 13 2425 ---- 1.237B .903A .903A 1.176 +.260 .916 60 2430 ---- 1.267B .931A .931A 1.209 +.264 1 .945 1 2435 ---- 1.302B .960A .960A 1.243 +.269 .974 1 2440 ---- 1.337B .990A .990A 1.278 +.274 1.004 45 2445 ---- 1.372B 1.020A 1.020A 1.312 +.277 1.035 2 2450 ---- 1.411B 1.050A 1.050A 1.348 +.283 1.065 44 2455 ---- 1.444B 1.080A 1.080A 1.384 +.287 1.097 6 2460 ---- 1.480B 1.112A 1.112A 1.420 +.291 1.129 2465 ---- 1.517B 1.144A 1.144A 1.457 +.296 1.161 4 2470 ---- 1.529B 1.185A 1.185A 1.494 +.300 1.194 2475 ---- 1.597B 1.218A 1.218A 1.531 +.304 1.227 12 2480 ---- 1.616B 1.251A 1.251A 1.569 +.308 1.261 65 2485 ---- 1.655B ---- 1.655B 1.607 +.312 1.295 5 2490 ---- 1.694B ---- 1.694B 1.646 +.317 1.329 5 2495 ---- 1.721B 1.361A 1.361A 1.685 +.321 1.364 2500 ---- 1.792B 1.387A 1.387A 1.724 +.324 1.400 314 2505 ---- 1.802B ---- 1.802B 1.764 +.329 1.435 2510 ---- 1.842B ---- 1.842B 1.804 +.332 1.472 2515 ---- 1.895B 1.505A 1.505A 1.844 +.336 1.508 4 2520 ---- 1.936B 1.541A 1.541A 1.885 +.340 1.545 32 2525 ---- 1.995B 1.568A 1.568A 1.926 +.343 1.583 256 2530 ---- 2.020B 1.615A 1.615A 1.967 +.347 1.620 2 2535 ---- 2.062B 1.653A 1.653A 2.008 +.350 1.658 26 2540 ---- 2.104B 1.691A 1.691A 2.050 +.353 1.697 44 2545 ---- 2.146B 1.729A 1.729A 2.092 +.357 1.735 25 2550 ---- 2.205B 1.757A 1.757A 2.134 +.360 1.774 23 2555 ---- 2.221B ---- 2.220B 2.177 +.363 1.814 2560 ---- 2.275B 1.845A 1.845A 2.220 +.367 1.853 53 2565 ---- 2.319B 1.885A 1.885A 2.263 +.370 1.893 99 2570 ---- 2.362B 1.924A 1.924A 2.306 +.373 1.933 4 2575 ---- 2.422B 1.955A 1.955A 2.349 +.375 1.974 23 2580 ---- 2.439B ---- 2.438B 2.393 +.378 2.015 2585 ---- 2.483B ---- 2.482B 2.437 +.381 2.056 2590 ---- 2.539B 2.087A 2.087A 2.481 +.384 2.097 2 2595 ---- 2.573B ---- 2.572B 2.525 +.386 2.139 2600 ---- 2.643B 2.160A 2.160A 2.569 +.388 2.181 7 2605 ---- 2.673B 2.211A 2.211A 2.614 +.391 2.223 4 2610 ---- 2.708B ---- 2.707B 2.659 +.394 2.265 2615 ---- 2.753B ---- 2.752B 2.703 +.395 2.308 2620 ---- 2.798B ---- 2.797B 2.749 +.398 2.351 2625 ---- 2.868B 2.371A 2.371A 2.794 +.400 2.394 23 2630 ---- 2.900B 2.423A 2.423A 2.839 +.402 2.437 10 2635 ---- 2.924B 2.479A 2.479A 2.885 +.405 2.480 2640 ---- 2.969B 2.522A 2.522A 2.930 +.406 2.524 2645 ---- 3.015B 2.565A 2.565A 2.976 +.408 2.568 2650 ---- 3.098B 2.588A 2.588A 3.022 +.410 2.612 2 2655 ---- 3.107B 2.654A 2.654A 3.068 +.412 2.656 2660 ---- 3.153B 2.698A 2.698A 3.115 +.414 2.701 2665 ---- 3.214B 2.729A 2.729A 3.161 +.416 2.745 1 2670 ---- 3.246B 2.786A 2.786A 3.207 +.417 2.790 2675 ---- 3.330B 2.810A 2.810A 3.254 +.419 2.835 3 2680 ---- 3.340B 2.876A 2.876A 3.301 +.421 2.880 2685 ---- 3.386B 2.920A 2.920A 3.347 +.422 2.925 2690 ---- 3.433B 2.965A 2.965A 3.394 +.424 2.970 2695 ---- 3.495B 2.998A 2.998A 3.441 +.425 3.016 1 2700 ---- 3.565B 3.036A 3.036A 3.488 +.427 3.061 2 2725 ---- 3.803B 3.266A 3.266A 3.725 +.434 3.291 2750 ---- 4.042B 3.498A 3.498A 3.964 +.440 3.524 1 2775 ---- 4.283B 3.732A 3.732A 4.205 +.446 3.759 2800 ---- 4.525B 3.969A 3.969A 4.447 +.451 3.996 6 2825 ---- 4.769B 4.207A 4.207A 4.690 +.455 4.235 93 2850 ---- 4.986B 4.447A 4.447A 4.934 +.459 4.475 1 2875 ---- 5.231B 4.688A 4.688A 5.179 +.462 4.717 1 2900 ---- 5.476B 4.931A 4.931A 5.424 +.464 4.960 21 2925 ---- 5.719B 5.174A 5.174A 5.671 +.467 5.204 2 2950 ---- 5.966B 5.434A 5.434A 5.918 +.470 5.448 5 2975 ---- 6.213B 5.680A 5.680A 6.165 +.472 5.693 1 3000 ---- 6.445B ---- 6.419B 6.413 +.474 5.939 3025 ---- 6.693B ---- 6.667B 6.661 +.475 6.186 3050 ---- 6.941B ---- 6.915B 6.909 +.476 6.433 3075 ---- 7.190B ---- 7.189B 7.158 +.478 6.680 3100 ---- 7.455B 6.912A 6.912A 7.407 +.479 6.928 1 3125 ---- 7.688B ---- 7.687B 7.656 +.480 7.176 3150 ---- 7.953B 7.408A 7.408A 7.906 +.482 7.424 1 3175 ---- 8.203B 7.657A 7.657A 8.155 +.482 7.673 2 3200 ---- 8.453B 7.906A 7.906A 8.405 +.484 7.921 1 3225 ---- 8.687B ---- 8.687B 8.655 +.485 8.170 3250 ---- 8.936B ---- 8.910B 8.905 +.485 8.420 3275 ---- 9.186B ---- 9.160B 9.155 +.486 8.669 3300 ---- 9.452B 8.904A 8.904A 9.405 +.486 8.919 3325 ---- 9.702B 9.154A 9.154A 9.655 +.487 9.168 2 3350 ---- 9.936B ---- 9.936B 9.905 +.487 9.418 3375 ---- 10.202B 9.653A 9.653A 10.155 +.487 9.668 1 3400 ---- 10.435B ---- 10.434B 10.405 +.487 9.918 3425 ---- 10.701B 10.153A 10.153A 10.655 +.487 10.168 1 3450 ---- 10.951B 10.403A 10.403A 10.905 +.487 10.418 2 3475 ---- 11.185B ---- 11.185B 11.155 +.487 10.668 3500 ---- 11.451B 10.903A 10.903A 11.405 +.487 10.918 1 3525 ---- 11.684B ---- 11.684B 11.655 +.487 11.168 3550 ---- 11.934B ---- 11.934B 11.905 +.487 11.418 3575 ---- 12.200B 11.653A 11.653A 12.155 +.487 11.668 1 3600 ---- 12.434B ---- 12.434B 12.405 +.487 10 11.918 3625 ---- 12.683B ---- 12.683B 12.655 +.487 12.168 3650 ---- 12.933B ---- 12.933B 12.905 +.487 12.418 3675 ---- 13.183B ---- 13.183B 13.155 +.487 12.668 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 ---- ---- ---- ---- .002 +.001 .001 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .003 +.001 .002 3 1525 ---- ---- ---- ---- .003 .000 .003 1550 ---- ---- ---- ---- .004 +.001 .003 1575 ---- ---- ---- ---- .005 +.001 .004 1600 ---- ---- ---- ---- .006 +.001 .005 1625 ---- ---- ---- ---- .007 +.001 .006 1650 ---- ---- ---- ---- .009 +.002 .007 1675 ---- ---- ---- ---- .010 +.002 .008 1700 .012 .012 .012 .012 .012 +.002 12 .010 3 1725 ---- ---- ---- ---- .015 +.003 .012 1750 ---- ---- ---- ---- .018 +.003 10 .015 1 1775 ---- ---- ---- ---- .021 +.004 .017 1800 ---- ---- ---- ---- .026 +.005 .021 3 1825 ---- ---- ---- ---- .031 +.006 .025 20 1850 ---- .031B ---- .031B .036 +.007 2 .029 3 16 1875 ---- .040B ---- .040B .043 +.008 .035 15 1900 ---- .048B ---- .048B .051 +.010 1 .041 14 1925 .061 .061 .061 .061 .060 +.012 1 .048 3 1950 ---- .069B ---- .069B .071 +.014 3 .057 9 1975 ---- .082B ---- .082B .084 +.017 .067 3 23 2000 .100 .100 .100 .100 .099 +.020 1 .079 62 2025 ---- .118B ---- .118B .117 +.024 .093 1 10 2050 ---- .141B ---- .141B .139 +.030 3 .109 26 2075 .164 .169B .164 .164 .165 +.037 4 .128 19 2100 ---- .202B .151A .151A .195 +.043 1 .152 22 30 2125 ---- .241B ---- .241B .232 +.053 .179 8 2150 .283 .288B .211A .276A .276 +.064 8 .212 5 230 2175 ---- .343B .249A .249A .328 +.077 1 .251 6 33 2200 ---- .407B .296A .296A .389 +.092 .297 6 429 2205 ---- .421B .306A .306A .402 +.095 .307 2210 ---- .436B .316A .316A .416 +.098 .318 2215 .407 .450B .327A .450B .430 +.101 6 .329 2220 ---- .465B .338A .338A .445 +.105 1 .340 2225 .435 .481B .349A .481B .460 +.108 4 .352 23 2230 ---- .497B .361A .361A .475 +.111 .364 2235 ---- .513B .373A .373A .491 +.115 1 .376 2240 ---- .530B .386A .386A .507 +.118 .389 2245 ---- .547B .399A .399A .523 +.121 .402 2250 .451 .565B .412A .552 .540 +.124 8 .416 2 54 2255 ---- .583B .425A .425A .558 +.129 .429 2260 ---- .601B .440A .440A .575 +.131 1 .444 2265 ---- .619B .454A .454A .594 +.136 .458 2270 ---- .640B .468A .468A .612 +.138 .474 2275 .634 .658B .484A .618A .631 +.142 1 .489 27 2280 ---- .680B .499A .499A .651 +.146 .505 6 2285 ---- .699B .515A .515A .671 +.150 .521 11 2290 ---- .722B .532A .532A .691 +.154 .537 1 8 2295 ---- .743B .548A .548A .712 +.158 .554 6 2300 ---- .765B .566A .566A .733 +.162 1 .571 25 2305 ---- .788B .583A .583A .755 +.166 .589 2310 ---- .811B .602A .602A .777 +.169 .608 2315 ---- .834B .620A .620A .800 +.173 .627 2320 ---- .858B .639A .639A .823 +.176 .647 2325 ---- .882B .659A .659A .846 +.179 .667 62 2330 ---- .907B .678A .678A .870 +.183 .687 2335 ---- .932B .699A .699A .895 +.187 .708 2340 ---- .957B .720A .720A .920 +.192 .728 6 2345 ---- .983B .741A .741A .945 +.196 .749 2350 .856 1.010B .762A .794A .970 +.199 11 .771 42 55 2355 ---- 1.037B .785A .785A .996 +.203 .793 2360 ---- 1.064B .807A .807A 1.023 +.208 .815 2365 ---- 1.093B .830A .830A 1.050 +.212 .838 2370 1.066 1.120B .853A 1.120B 1.077 +.215 1 .862 2375 1.049 1.150B .877A 1.047A 1.105 +.219 1 .886 34 2380 ---- 1.179B .902A .902A 1.133 +.223 .910 4 2385 ---- 1.208B .926A .926A 1.161 +.226 .935 1 2390 ---- 1.239B .951A .951A 1.190 +.230 .960 1 8 2395 ---- 1.269B .977A .977A 1.220 +.234 .986 3 2400 ---- 1.300B 1.003A 1.003A 1.250 +.238 1 1.012 25 54 2405 ---- 1.331B 1.029A 1.029A 1.280 +.241 1.039 2 2410 ---- 1.363B 1.056A 1.056A 1.310 +.244 1.066 1 2415 ---- 1.394B 1.084A 1.084A 1.341 +.248 1.093 4 2420 ---- 1.427B 1.111A 1.111A 1.373 +.252 1.121 2425 ---- 1.460B 1.139A 1.139A 1.405 +.255 1 1.150 4 2430 ---- 1.492B 1.168A 1.168A 1.437 +.258 1.179 3 2435 1.343 1.526B 1.196A 1.243A 1.470 +.262 1 1.208 4 2440 ---- 1.558B 1.226A 1.226A 1.503 +.265 1.238 2 2445 ---- 1.592B 1.256A 1.256A 1.536 +.268 1.268 2450 ---- 1.628B 1.286A 1.286A 1.570 +.272 1.298 6 2455 ---- 1.660B 1.315A 1.315A 1.604 +.275 1.329 2460 ---- 1.695B 1.347A 1.347A 1.639 +.279 1.360 2465 ---- 1.732B 1.377A 1.377A 1.674 +.282 1.392 4 2470 ---- 1.767B 1.409A 1.409A 1.709 +.285 1.424 2475 ---- 1.805B 1.441A 1.441A 1.745 +.289 1.456 5 2480 ---- 1.839B 1.473A 1.473A 1.781 +.292 1.489 4 2485 ---- 1.876B 1.506A 1.506A 1.818 +.296 1.522 2490 ---- 1.913B 1.539A 1.539A 1.854 +.299 1.555 2495 ---- 1.950B 1.572A 1.572A 1.891 +.302 1.589 5 2500 ---- 1.990B 1.618A 1.618A 1.929 +.306 1.623 5 79 2505 ---- 1.850B 1.652A 1.652A 1.966 +.309 1.657 2510 ---- 1.888B ---- 1.881B 2.004 +.312 1.692 2515 ---- 1.925B ---- 1.918B 2.042 +.315 1.727 2520 ---- 1.963B ---- 1.955B 2.080 +.318 1.762 2525 ---- 2.183B 1.791A 1.791A 2.119 +.321 1.798 6 2530 ---- 2.040B ---- 1.987B 2.158 +.324 1.834 2 2 2535 ---- 2.079B ---- 2.006B 2.197 +.327 1.870 2540 ---- 2.118B ---- 2.023B 2.236 +.330 1.906 2545 ---- 2.158B ---- 2.026B 2.276 +.333 1.943 2550 ---- 2.382B 1.972A 1.972A 2.316 +.336 1.980 6 2555 ---- 2.237B ---- ---- 2.356 +.338 2.018 2560 ---- 2.277B ---- ---- 2.397 +.342 2.055 2565 ---- 2.317B ---- ---- 2.437 +.344 2.093 2570 ---- 2.358B ---- ---- 2.478 +.347 2.131 2575 ---- 2.587B 2.160A 2.160A 2.519 +.349 2.170 1 2580 ---- 2.440B ---- ---- 2.561 +.352 2.209 2585 ---- 2.481B ---- ---- 2.602 +.354 2.248 2590 ---- 2.523B ---- ---- 2.644 +.357 2.287 2595 ---- 2.564B ---- ---- 2.686 +.359 2.327 2600 ---- 2.796B 2.354A 2.354A 2.728 +.361 2.367 2605 ---- 2.648B ---- ---- 2.771 +.364 2.407 2610 ---- 2.690B ---- ---- 2.813 +.366 2.447 1 2615 ---- 2.733B ---- ---- 2.856 +.369 2.487 2 2620 ---- 2.775B ---- ---- 2.899 +.371 2.528 2625 ---- 3.011B 2.555A 2.555A 2.942 +.373 2.569 6 2630 ---- 2.860B ---- ---- 2.985 +.375 2.610 2635 ---- 2.904B ---- ---- 3.029 +.377 2.652 2640 ---- 2.947B ---- ---- 3.072 +.379 2.693 2645 ---- 2.991B ---- ---- 3.116 +.381 2.735 2650 ---- 3.229B 2.760A 2.760A 3.160 +.383 2.777 2 2655 ---- 3.080B ---- ---- 3.204 +.385 2.819 2660 ---- 3.123B ---- ---- 3.248 +.387 2.861 2665 ---- 3.166B ---- ---- 3.292 +.388 2.904 2670 ---- 3.210B ---- ---- 3.337 +.390 2.947 2675 ---- 3.452B 2.971A 2.971A 3.381 +.392 2.989 2680 ---- 3.299B ---- ---- 3.426 +.394 3.032 2685 ---- 3.343B ---- ---- 3.471 +.396 3.075 2700 ---- 3.677B 3.185A 3.185A 3.606 +.400 3.206 3 2725 ---- 3.906B 3.404A 3.404A 3.833 +.408 3.425 2750 ---- 4.135B 3.626A 3.626A 4.063 +.414 3.649 1 2775 ---- 4.368B 3.851A 3.851A 4.295 +.421 3.874 2800 ---- 4.603B 4.078A 4.078A 4.528 +.425 4.103 2825 ---- 4.839B 4.308A 4.308A 4.764 +.431 4.333 1 2850 ---- 5.076B 4.541A 4.541A 5.001 +.435 4.566 2875 ---- 5.315B 4.775A 4.775A 5.240 +.440 4.800 2900 ---- 5.556B 5.010A 5.010A 5.479 +.443 5.036 2925 ---- 5.797B 5.247A 5.247A 5.720 +.447 5.273 2950 ---- 6.039B 5.485A 5.485A 5.962 +.450 5.512 2975 ---- 6.282B 5.725A 5.725A 6.204 +.453 5.751 3000 ---- 6.525B 5.965A 5.965A 6.448 +.456 5.992 3025 ---- 6.760B 6.206A 6.206A 6.692 +.459 6.233 3050 ---- 6.921B 6.448A 6.448A 6.936 +.460 6.476 12 3075 ---- 7.007B 6.691A 6.691A 7.182 +.463 6.719 3100 ---- 7.144B 6.934A 6.934A 7.427 +.465 6.962 1 3125 ---- 7.252B 7.178A 7.178A 7.674 +.467 7.207 3150 ---- ---- ---- ---- 7.920 +.468 7.452 3175 ---- ---- ---- ---- 8.168 +.471 7.697 3200 ---- ---- ---- ---- 8.415 +.472 7.943 3225 ---- ---- ---- ---- 8.663 +.474 8.189 3250 ---- ---- ---- ---- 8.911 +.475 8.436 3275 ---- ---- ---- ---- 9.160 +.477 8.683 3300 ---- ---- ---- ---- 9.408 +.478 8.930 3325 ---- ---- ---- ---- 9.657 +.479 9.178 3350 ---- ---- ---- ---- 9.906 +.480 9.426 3375 ---- ---- ---- ---- 10.156 +.482 9.674 3400 ---- ---- ---- ---- 10.405 +.482 9.923 3425 ---- ---- ---- ---- 10.655 +.483 10.172 3450 ---- ---- ---- ---- 10.905 +.484 10.421 3475 ---- ---- ---- ---- 11.155 +.485 10.670 3500 ---- ---- ---- ---- 11.405 +.486 10.919 3525 ---- ---- ---- ---- 11.655 +.486 11.169 3550 ---- ---- ---- ---- 11.905 +.487 11.418 3575 ---- ---- ---- ---- 12.155 +.487 11.668 3600 ---- ---- ---- ---- 12.405 +.487 11.918 3625 ---- ---- ---- ---- 12.655 +.487 12.168 3650 ---- ---- ---- ---- 12.905 +.487 12.418 3675 ---- ---- ---- ---- 13.155 +.487 12.668 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 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 +.001 .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .003 +.002 .001 1175 ---- ---- ---- ---- .003 +.002 .001 1200 ---- ---- ---- ---- .003 +.002 .001 1 1225 ---- ---- ---- ---- .004 +.003 .001 404 1250 ---- ---- ---- ---- .004 +.003 .001 1275 ---- ---- ---- ---- .004 +.003 .001 1300 .004 .004 .004 .004 .005 +.003 30 .002 30 184 1325 ---- ---- ---- ---- .005 +.003 .002 1350 ---- ---- ---- ---- .005 +.003 .002 1 1375 ---- ---- ---- ---- .006 +.003 .003 203 1400 ---- .005B ---- .005B .006 +.003 .003 2 1425 ---- ---- ---- ---- .007 +.003 .004 3 1450 ---- ---- ---- ---- .007 +.002 .005 202 1475 ---- ---- ---- ---- .008 +.002 .006 1500 ---- ---- ---- ---- .009 +.002 .007 6 1525 ---- ---- ---- ---- .010 +.002 .008 1 1550 ---- ---- ---- ---- .011 +.002 .009 2 1575 ---- ---- ---- ---- .012 +.001 .011 1 1600 ---- ---- ---- ---- .014 +.001 .013 15 201 1625 ---- ---- ---- ---- .016 +.001 .015 1650 ---- ---- ---- ---- .019 +.001 .018 8 1675 ---- ---- ---- ---- .022 +.002 .020 1 1700 .028 .028 .028 .028 .026 +.002 2 .024 8 1725 ---- ---- ---- ---- .030 +.002 .028 165 1750 ---- ---- ---- ---- .036 +.004 .032 5 50 1775 ---- .038B ---- .038B .042 +.005 .037 19 189 1800 ---- .049B ---- .049B .049 +.006 .043 308 1825 ---- .057B ---- .057B .058 +.009 .049 6 1850 ---- .066B ---- .066B .068 +.011 .057 103 1875 ---- .077B ---- .077B .079 +.013 .066 11 1900 ---- .090B ---- .090B .091 +.015 .076 107 1925 ---- .105B ---- .105B .106 +.019 .087 5 154 1950 .103 .123B .103 .123B .123 +.022 1 .101 39 1975 ---- .144B ---- .144B .142 +.026 .116 3 2000 .165 .168B .162 .167 .165 +.031 24 .134 12 259 2025 ---- .196B ---- .196B .192 +.037 .155 49 2050 ---- .229B ---- .229B .223 +.044 .179 725 2075 ---- .268B ---- .268B .259 +.051 .208 22 2100 ---- .312B ---- .312B .301 +.060 .241 210 2125 ---- .363B ---- .363B .351 +.072 .279 173 2150 ---- .422B ---- .422B .407 +.084 .323 1 248 2175 ---- .488B .373A .373A .471 +.097 .374 35 2200 .448 .563B .430A .551B .543 +.111 11 .432 4 220 2225 ---- .646B .496A .496A .624 +.125 .499 47 2250 ---- .739B .569A .569A .713 +.140 300 .573 50 2275 .674 .841B .651A .839B .811 +.154 2 .657 233 2300 .769 .952B .742A .768A .919 +.169 35 .750 3 208 2325 .839 1.073B .839 1.071B 1.037 +.185 16 .852 100 2350 ---- 1.203B .953A .953A 1.164 +.201 .963 237 2375 ---- 1.342B 1.072A 1.072A 1.299 +.215 6 1.084 185 2400 ---- 1.490B 1.201A 1.201A 1.443 +.229 26 1.214 25 245 2425 ---- 1.646B 1.339A 1.339A 1.596 +.243 1.353 32 2450 ---- 1.811B 1.484A 1.484A 1.758 +.258 1 1.500 66 2475 ---- 1.983B 1.638A 1.638A 1.928 +.273 1.655 76 2500 ---- 2.162B 1.800A 1.800A 2.105 +.286 1.819 240 2525 ---- 2.349B 1.969A 1.969A 2.288 +.299 1.989 13 2550 ---- 2.540B 2.157A 2.157A 2.478 +.312 2.166 23 2575 ---- 2.737B 2.339A 2.339A 2.674 +.324 2.350 100 2600 ---- 2.940B 2.527A 2.527A 2.875 +.336 2.539 18 2625 ---- 3.146B 2.721A 2.721A 3.081 +.347 2.734 35 2650 ---- 3.358B 2.919A 2.919A 3.292 +.358 2.934 2675 ---- 3.573B 3.122A 3.122A 3.506 +.368 3.138 111 2700 ---- 3.791B 3.330A 3.330A 3.723 +.376 3.347 4 2725 ---- 4.013B 3.541A 3.541A 3.944 +.385 3.559 2750 ---- 4.237B 3.756A 3.756A 4.167 +.393 3.774 1 2775 ---- 4.463B 3.973A 3.973A 4.392 +.399 3.993 2800 ---- 4.691B 4.194A 4.194A 4.620 +.405 4.215 1 2825 ---- 4.921B 4.417A 4.417A 4.850 +.412 4.438 2850 ---- 5.153B 4.642A 4.642A 5.081 +.416 4.665 1 2875 ---- 5.386B 4.870A 4.870A 5.314 +.421 4.893 2900 ---- 5.622B 5.099A 5.099A 5.549 +.426 5.123 1 2925 ---- 5.858B 5.331A 5.331A 5.785 +.430 5.355 1 2950 ---- 6.095B 5.564A 5.564A 6.022 +.434 5.588 2975 ---- 6.334B 5.798A 5.798A 6.260 +.437 5.823 3000 ---- 6.573B 6.034A 6.034A 6.499 +.440 21 6.059 186 3025 ---- 6.814B 6.270A 6.270A 6.739 +.443 6.296 3050 ---- 7.055B 6.508A 6.508A 6.980 +.446 6.534 3075 ---- 7.297B 6.747A 6.747A 7.222 +.449 6.773 3100 ---- 7.540B 6.986A 6.986A 7.464 +.451 7.013 3125 ---- 7.783B 7.227A 7.227A 7.707 +.454 7.253 1 3150 ---- 8.027B 7.468A 7.468A 7.951 +.456 7.495 3175 ---- 8.271B 7.710A 7.710A 8.195 +.458 7.737 1 3200 ---- 8.437B 7.952A 7.952A 8.440 +.461 7.979 1 3225 ---- 8.588B 8.195A 8.195A 8.685 +.463 8.222 3250 ---- 8.697B 8.438A 8.438A 8.930 +.464 8.466 1 3275 ---- 8.818B 8.682A 8.682A 9.176 +.466 8.710 15 3300 ---- ---- 8.927A 8.927A 9.423 +.468 8.955 1 3325 ---- ---- ---- ---- 9.670 +.470 9.200 3350 ---- ---- ---- ---- 9.917 +.471 9.446 3375 ---- ---- ---- ---- 10.164 +.472 9.692 2 3400 ---- ---- ---- ---- 10.412 +.474 9.938 3425 ---- ---- ---- ---- 10.660 +.475 10.185 3450 ---- ---- ---- ---- 10.909 +.477 10.432 3475 ---- ---- ---- ---- 11.157 +.478 10.679 3500 ---- ---- ---- ---- 11.406 +.479 10.927 15 3525 ---- ---- ---- ---- 11.656 +.481 11.175 3550 ---- ---- ---- ---- 11.905 +.482 11.423 5 3575 ---- ---- ---- ---- 12.155 +.484 11.671 10 3600 ---- ---- ---- ---- 12.405 +.485 14 11.920 20 20 3625 ---- ---- ---- ---- 12.655 +.486 12.169 3650 ---- ---- ---- ---- 12.905 +.486 12.419 3675 ---- ---- ---- ---- 13.155 +.487 12.668 3700 ---- ---- ---- ---- 13.405 +.487 12.918 3725 ---- ---- ---- ---- 13.655 +.487 13.168 3750 ---- ---- ---- ---- 13.905 +.487 13.418 3775 ---- ---- ---- ---- 14.155 +.487 13.668 19 3800 ---- ---- ---- ---- 14.405 +.487 13.918 28 3825 ---- ---- ---- ---- 14.655 +.487 14.168 3850 ---- ---- ---- ---- 14.905 +.487 14.418 3875 ---- ---- ---- ---- 15.155 +.487 14.668 3900 ---- ---- ---- ---- 15.405 +.487 14.918 3925 ---- ---- ---- ---- 15.655 +.487 15.168 3950 ---- ---- ---- ---- 15.905 +.487 15.418 3975 ---- ---- ---- ---- 16.155 +.487 15.668 4000 ---- ---- ---- ---- 16.405 +.487 15.918 20 20 4025 ---- ---- ---- ---- 16.655 +.487 16.168 4050 ---- ---- ---- ---- 16.905 +.487 16.418 4075 ---- ---- ---- ---- 17.155 +.487 16.668 4500 ---- ---- ---- ---- 21.405 +.487 20.918 26 17 5000 ---- ---- ---- ---- 26.405 +.487 25.918 6000 ---- ---- ---- ---- 36.405 +.487 35.918 7000 ---- ---- ---- ---- 46.405 +.487 45.918 7500 ---- ---- ---- ---- 51.405 +.487 50.918 8000 ---- ---- ---- ---- 56.405 +.487 55.918 9000 ---- ---- ---- ---- 66.405 +.487 65.918 10000 ---- ---- ---- ---- 76.405 +.487 75.918 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .004 -.001 .005 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.001 .007 1425 ---- ---- ---- ---- .008 .000 .008 1450 ---- ---- ---- ---- .009 .000 .009 1475 ---- ---- ---- ---- .011 .000 .011 1500 ---- ---- ---- ---- .012 -.001 .013 1525 ---- ---- ---- ---- .015 .000 .015 1550 ---- ---- ---- ---- .017 .000 .017 1575 ---- ---- ---- ---- .020 .000 .020 1600 ---- ---- ---- ---- .023 +.001 .022 1625 ---- ---- ---- ---- .027 +.001 .026 1650 ---- ---- ---- ---- .031 +.002 .029 1675 ---- ---- ---- ---- .036 +.002 .034 1700 ---- ---- ---- ---- .042 +.004 .038 1725 ---- ---- ---- ---- .048 +.004 .044 1750 ---- .053B ---- .053B .055 +.006 .049 1775 ---- .061B ---- .061B .063 +.007 .056 1800 ---- .070B ---- .070B .071 +.008 .063 1825 ---- .079B ---- .079B .081 +.009 1 .072 1850 ---- .091B ---- .091B .093 +.012 .081 1875 .103 .104B .103 .103 .106 +.015 1 .091 1900 ---- .120B ---- .120B .120 +.017 .103 1925 ---- .137B ---- .137B .137 +.021 .116 1950 ---- .158B ---- .158B .157 +.025 .132 1975 ---- .181B ---- .180B .179 +.029 .150 2000 ---- .208B ---- .208B .205 +.035 .170 2025 ---- .239B ---- .239B .234 +.040 .194 3 2050 ---- .274B ---- .274B .268 +.047 .221 2075 ---- .314B ---- .314B .306 +.054 .252 2100 ---- .360B ---- .360B .350 +.063 .287 1 2125 ---- .411B ---- .411B .400 +.072 .328 2150 ---- .469B ---- .469B .455 +.081 .374 2175 ---- .534B ---- .534B .517 +.092 .425 2200 ---- .606B ---- .606B .587 +.104 .483 2 2225 .597 .685B .597 .685B .664 +.117 4 .547 2250 .675 .773B .675 .638A .748 +.130 10 .618 6 2275 .761 .869B .761 .721A .840 +.143 5 .697 2300 ---- .972B .784A .784A .941 +.156 .785 2325 ---- 1.084B .878A .878A 1.050 +.168 .882 2350 ---- 1.205B .981A .981A 1.167 +.180 .987 105 2375 ---- 1.333B 1.092A 1.092A 1.292 +.193 1.099 5 2400 ---- 1.469B 1.210A 1.210A 1.425 +.206 1.219 1 2425 ---- 1.612B 1.337A 1.337A 1.567 +.220 1.347 2450 ---- 1.764B 1.472A 1.472A 1.716 +.234 1.482 9 2475 ---- 1.923B 1.614A 1.614A 1.872 +.247 1.625 3 2500 ---- 2.089B 1.763A 1.763A 2.035 +.260 1.775 23 2525 ---- 2.261B 1.918A 1.918A 2.205 +.272 1.933 2550 ---- 2.440B 2.081A 2.081A 2.381 +.284 2.097 2575 ---- 2.623B 2.251A 2.251A 2.564 +.296 2.268 7 2600 ---- 2.808B 2.438A 2.438A 2.751 +.307 2.444 75 2625 ---- 3.002B 2.619A 2.619A 2.944 +.317 2.627 7 2650 ---- 3.201B 2.805A 2.805A 3.141 +.327 2.814 7 2675 ---- 3.404B 2.996A 2.996A 3.343 +.337 3.006 2700 ---- 3.611B 3.191A 3.191A 3.549 +.346 3.203 2725 ---- 3.821B 3.390A 3.390A 3.758 +.354 3.404 4 2750 ---- 4.035B 3.594A 3.594A 3.971 +.363 3.608 2775 ---- 4.251B 3.801A 3.801A 4.186 +.370 3.816 2800 ---- 4.471B 4.011A 4.011A 4.405 +.378 4.027 2825 ---- 4.693B 4.224A 4.224A 4.626 +.385 4.241 1 2850 ---- 4.916B 4.440A 4.440A 4.849 +.391 4.458 2875 ---- 5.143B 4.659A 4.659A 5.074 +.397 4.677 2900 ---- 5.370B 4.880A 4.880A 5.301 +.402 4.899 2925 ---- 5.599B 5.103A 5.103A 5.530 +.407 5.123 2950 ---- 5.830B 5.328A 5.328A 5.761 +.413 5.348 2975 ---- 6.063B 5.555A 5.555A 5.993 +.418 5.575 3000 ---- 6.296B 5.783A 5.783A 6.226 +.422 5.804 3025 ---- 6.531B 6.013A 6.013A 6.460 +.425 6.035 3050 ---- 6.767B 6.244A 6.244A 6.696 +.430 6.266 3075 ---- 7.004B 6.477A 6.477A 6.932 +.433 6.499 3100 ---- 7.241B 6.712A 6.712A 7.170 +.436 6.734 3125 ---- 7.480B 6.947A 6.947A 7.408 +.439 6.969 3150 ---- 7.719B 7.183A 7.183A 7.647 +.442 7.205 4 3175 ---- 7.960B 7.420A 7.420A 7.887 +.445 7.442 3200 ---- 8.200B 7.657A 7.657A 8.127 +.446 7.681 3225 ---- 8.442B 7.896A 7.896A 8.369 +.450 7.919 3250 ---- 8.684B 8.135A 8.135A 8.611 +.452 8.159 3275 ---- 8.927B 8.375A 8.375A 8.853 +.454 8.399 3300 ---- 9.170B 8.616A 8.616A 9.096 +.456 8.640 3325 ---- 9.414B 8.857A 8.857A 9.339 +.457 8.882 3350 ---- 9.658B 9.099A 9.099A 9.583 +.459 9.124 3375 ---- 9.903B 9.341A 9.341A 9.827 +.460 9.367 3400 ---- 10.073B 9.584A 9.584A 10.072 +.462 9.610 2 2 3425 ---- 10.226B 9.828A 9.828A 10.317 +.464 9.853 3450 ---- 10.336B 10.071A 10.071A 10.563 +.466 10.097 3475 ---- 10.480B 10.316A 10.316A 10.809 +.467 10.342 3500 ---- 10.593B 10.560A 10.560A 11.055 +.468 10.587 13 3525 ---- ---- ---- ---- 11.302 +.470 10.832 3550 ---- ---- ---- ---- 11.549 +.472 11.077 3575 ---- ---- ---- ---- 11.796 +.473 11.323 3600 ---- ---- ---- ---- 12.044 +.474 11.570 2 3800 ---- ---- ---- ---- 14.036 +.485 13.551 4200 ---- ---- ---- ---- 18.036 +.488 17.548 4300 ---- ---- ---- ---- 19.036 +.488 18.548 SO FEB24 Silver Option PUT 1450 ---- ---- ---- ---- .015 .000 .015 1475 ---- ---- ---- ---- .018 +.001 .017 1500 ---- ---- ---- ---- .021 +.001 .020 1525 ---- ---- ---- ---- .024 +.001 .023 1550 ---- ---- ---- ---- .027 +.001 .026 1575 ---- ---- ---- ---- .032 +.002 .030 1600 ---- ---- ---- ---- .036 +.002 .034 1625 ---- ---- ---- ---- .042 +.003 .039 1650 ---- ---- ---- ---- .048 +.004 .044 1675 ---- ---- ---- ---- .054 +.005 .049 1700 ---- ---- ---- ---- .062 +.006 .056 1725 ---- .064B ---- .064B .070 +.007 .063 1750 ---- .073B ---- .073B .080 +.009 .071 1775 ---- .084B ---- .084B .091 +.011 .080 1800 ---- .097B ---- .097B .103 +.013 .090 1825 ---- .111B ---- .111B .116 +.014 .102 1850 ---- .127B ---- .127B .132 +.018 .114 1875 ---- .144B ---- .144B .149 +.020 .129 1900 ---- .164B ---- .164B .168 +.023 .145 1925 ---- .186B ---- .186B .190 +.027 .163 1950 ---- .212B ---- .212B .215 +.031 .184 1975 ---- .241B ---- .241B .243 +.036 .207 2000 ---- .274B ---- .274B .274 +.040 .234 2025 ---- .311B ---- .311B .310 +.047 .263 2050 ---- .353B ---- .353B .351 +.054 .297 2075 ---- .399B ---- .399B .396 +.062 .334 2100 ---- .451B ---- .451B .447 +.070 .377 1 2125 ---- .510B ---- .510B .504 +.080 .424 2150 ---- .575B ---- .575B .567 +.090 .477 2175 ---- .647B ---- .647B .637 +.101 .536 2200 ---- .725B ---- .725B .714 +.113 .601 50 2225 ---- .811B ---- .811B .798 +.125 .673 2250 ---- .906B ---- .906B .889 +.137 .752 2275 ---- 1.006B ---- 1.006B .988 +.150 .838 2300 ---- 1.111B ---- 1.111B 1.093 +.161 .932 2325 ---- 1.227B ---- 1.227B 1.206 +.173 1.033 2350 ---- 1.351B ---- 1.351B 1.325 +.184 1.141 2375 ---- 1.481B ---- 1.481B 1.453 +.196 1.257 2400 ---- 1.618B ---- 1.618B 1.587 +.207 1.380 2425 ---- 1.763B ---- 1.763B 1.729 +.219 1.510 2450 ---- 1.914B ---- 1.914B 1.878 +.231 1.647 2475 ---- 2.072B ---- 2.072B 2.033 +.242 1.791 2500 ---- 2.236B ---- 2.236B 2.195 +.253 1.942 2525 ---- 2.405B ---- 2.405B 2.363 +.265 2.098 2550 ---- 2.582B ---- 2.581B 2.536 +.275 2.261 2575 ---- 2.761B ---- 2.761B 2.715 +.285 2.430 2600 ---- 2.948B ---- 2.948B 2.900 +.296 2.604 2625 ---- 3.138B ---- 3.138B 3.089 +.306 2.783 2650 ---- 3.333B ---- 3.333B 3.282 +.315 2.967 2675 ---- 3.531B 3.154A 3.154A 3.479 +.324 3.155 2700 ---- 3.734B 3.345A 3.345A 3.681 +.333 3.348 2725 ---- 3.939B 3.540A 3.540A 3.886 +.342 3.544 2750 ---- 4.149B 3.739A 3.739A 4.094 +.349 3.745 2775 ---- 4.361B 3.941A 3.941A 4.305 +.357 3.948 2800 ---- 4.575B 4.147A 4.147A 4.519 +.364 4.155 2825 ---- 4.792B 4.355A 4.355A 4.735 +.370 4.365 2850 ---- 5.012B 4.567A 4.567A 4.954 +.377 4.577 2875 ---- 5.234B 4.780A 4.780A 5.174 +.382 4.792 2900 ---- 5.457B 4.997A 4.997A 5.397 +.388 5.009 2925 ---- 5.683B 5.215A 5.215A 5.622 +.394 5.228 2950 ---- 5.910B 5.435A 5.435A 5.848 +.398 5.450 2975 ---- 6.139B 5.658A 5.658A 6.076 +.403 5.673 3000 ---- 6.368B 5.882A 5.882A 6.305 +.408 5.897 3025 ---- 6.599B 6.107A 6.107A 6.535 +.411 6.124 3050 ---- 6.831B 6.335A 6.335A 6.767 +.416 6.351 3075 ---- 7.065B 6.563A 6.563A 7.000 +.419 6.581 3100 ---- 7.299B 6.793A 6.793A 7.234 +.423 6.811 3125 ---- 7.535B 7.024A 7.024A 7.469 +.426 7.043 3150 ---- 7.771B 7.257A 7.257A 7.705 +.430 7.275 3175 ---- 8.008B 7.490A 7.490A 7.941 +.432 7.509 3200 ---- 8.246B 7.726A 7.726A 8.179 +.435 7.744 3225 ---- 8.485B 7.961A 7.961A 8.417 +.437 7.980 3250 ---- 8.724B 8.197A 8.197A 8.656 +.440 8.216 3275 ---- 8.964B 8.434A 8.434A 8.896 +.442 8.454 3300 ---- 9.205B 8.672A 8.672A 9.136 +.444 8.692 3325 ---- 9.446B 8.910A 8.910A 9.377 +.446 8.931 3350 ---- 9.688B 9.149A 9.149A 9.619 +.449 9.170 3375 ---- 9.931B 9.389A 9.389A 9.861 +.451 9.410 3400 ---- 10.174B 9.629A 9.629A 10.103 +.452 9.651 3425 ---- 10.417B 9.870A 9.870A 10.347 +.454 9.893 3450 ---- 10.661B 10.112A 10.112A 10.590 +.455 10.135 3475 ---- 10.905B 10.354A 10.354A 10.835 +.458 10.377 3500 ---- 11.150B 10.596A 10.596A 11.079 +.459 10.620 3525 ---- 11.320B 10.839A 10.839A 11.324 +.461 10.863 3550 ---- 11.504B 11.083A 11.083A 11.570 +.463 11.107 3575 ---- 11.607B 11.327A 11.327A 11.815 +.464 11.351 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 ---- ---- ---- ---- .009 +.001 .008 1250 ---- ---- ---- ---- .010 .000 .010 1275 ---- ---- ---- ---- .012 +.001 .011 1300 ---- ---- ---- ---- .013 .000 .013 1325 ---- ---- ---- ---- .015 .000 .015 1350 ---- ---- ---- ---- .018 +.001 .017 1375 ---- ---- ---- ---- .020 +.001 .019 1400 ---- ---- ---- ---- .023 +.001 .022 1425 ---- ---- ---- ---- .026 +.002 .024 1450 ---- ---- ---- ---- .029 +.001 .028 1475 ---- ---- ---- ---- .033 +.002 .031 1500 .033 .033 .033 .033 .038 +.003 2 .035 1 1525 ---- ---- ---- ---- .042 +.003 .039 1550 ---- ---- ---- ---- .048 +.004 .044 1575 ---- ---- ---- ---- .053 +.004 .049 1600 ---- ---- ---- ---- .060 +.005 .055 1625 ---- .064B ---- .064B .067 +.006 .061 1 1650 ---- .072B ---- .072B .075 +.007 .068 4 1675 ---- .081B ---- .081B .084 +.008 .076 1700 ---- .090B ---- .090B .093 +.009 .084 1 1725 ---- .101B ---- .101B .104 +.010 .094 8 1750 ---- .113B ---- .113B .116 +.012 .104 1 1775 ---- .127B ---- .127B .130 +.014 .116 2 1800 ---- .143B ---- .143B .145 +.017 .128 101 1825 ---- .161B ---- .161B .162 +.019 .143 1850 ---- .181B ---- .181B .181 +.022 .159 1 1875 ---- .203B ---- .203B .202 +.025 .177 1900 ---- .228B ---- .228B .226 +.029 .197 1925 ---- .256B ---- .256B .253 +.033 .220 1 1950 ---- .288B ---- .288B .283 +.038 .245 1975 ---- .323B ---- .323B .317 +.043 .274 1 2000 ---- .362B ---- .362B .355 +.049 .306 9 2025 ---- .406B ---- .406B .397 +.055 .342 2050 ---- .454B ---- .454B .444 +.062 .382 2075 ---- .508B ---- .508B .495 +.069 .426 10 2100 .514 .567B .514 .487A .552 +.076 5 .476 298 2125 ---- .632B ---- .632B .615 +.085 .530 13 2150 .630 .702B .630 .702B .684 +.094 4 .590 16 2175 ---- .779B ---- .779B .759 +.104 .655 1 2200 ---- .863B ---- .863B .840 +.113 .727 190 2225 ---- .954B ---- .953B .928 +.124 .804 7 2250 ---- 1.051B ---- 1.050B 1.023 +.134 .889 3 2275 ---- 1.155B ---- 1.153B 1.124 +.144 .980 9 2300 ---- 1.266B 1.077A 1.077A 1.233 +.155 1.078 1 96 2325 ---- 1.384B 1.180A 1.180A 1.348 +.165 1.183 6 2350 ---- 1.509B 1.291A 1.291A 1.470 +.175 1.295 14 2375 ---- 1.641B 1.410A 1.410A 1.600 +.186 1.414 2400 ---- 1.780B 1.534A 1.534A 1.736 +.196 1.540 8 2425 ---- 1.925B 1.665A 1.665A 1.879 +.206 1.673 75 2450 ---- 2.077B 1.803A 1.803A 2.029 +.218 1.811 1 2475 ---- 2.235B 1.947A 1.947A 2.185 +.228 1.957 4 2500 ---- 2.398B 2.097A 2.097A 2.347 +.239 2.108 125 2525 ---- 2.566B 2.253A 2.253A 2.514 +.249 2.265 32 2550 ---- 2.740B 2.414A 2.414A 2.686 +.259 2.427 10 2575 ---- 2.920B 2.581A 2.581A 2.864 +.269 2.595 2600 ---- 3.103B 2.753A 2.753A 3.046 +.278 2.768 51 2625 ---- 3.292B 2.929A 2.929A 3.233 +.288 2.945 30 2650 ---- 3.477B ---- 3.477B 3.424 +.297 3.127 121 2675 ---- 3.673B ---- 3.672B 3.618 +.305 3.313 2700 ---- 3.871B ---- 3.871B 3.817 +.314 3.503 21 2725 ---- 4.074B ---- 4.074B 4.018 +.321 3.697 1 2750 ---- 4.280B ---- 4.279B 4.223 +.329 3.894 2775 ---- 4.489B ---- 4.489B 4.431 +.336 4.095 8 2800 ---- 4.700B ---- 4.700B 4.641 +.343 4.298 2825 ---- 4.913B ---- 4.913B 4.854 +.350 4.504 2850 ---- 5.129B ---- 5.129B 5.069 +.357 4.712 2875 ---- 5.346B 4.922A 4.922A 5.286 +.363 4.923 2900 ---- 5.566B 5.134A 5.134A 5.505 +.368 5.137 2925 ---- 5.788B 5.348A 5.348A 5.727 +.375 5.352 2950 ---- 6.011B 5.565A 5.565A 5.949 +.380 5.569 2975 ---- 6.236B 5.783A 5.783A 6.174 +.386 5.788 15 3000 ---- 6.462B 6.003A 6.003A 6.399 +.390 6.009 3025 ---- 6.691B 6.225A 6.225A 6.626 +.394 6.232 3050 ---- 6.919B 6.448A 6.448A 6.855 +.399 6.456 3075 ---- 7.149B 6.673A 6.673A 7.084 +.403 6.681 3100 ---- 7.380B 6.899A 6.899A 7.315 +.408 6.907 3125 ---- 7.612B 7.127A 7.127A 7.547 +.412 7.135 3150 ---- 7.845B 7.355A 7.355A 7.780 +.416 7.364 3175 ---- 8.079B 7.585A 7.585A 8.013 +.418 7.595 3200 ---- 8.314B 7.816A 7.816A 8.248 +.422 7.826 1 3225 ---- 8.550B 8.047A 8.047A 8.483 +.425 8.058 1 3250 ---- 8.786B 8.280A 8.280A 8.720 +.429 8.291 1 3275 ---- 9.023B 8.514A 8.514A 8.957 +.432 8.525 3300 ---- 9.261B 8.748A 8.748A 9.194 +.434 8.760 3325 ---- 9.500B 8.984A 8.984A 9.433 +.437 8.996 3350 ---- 9.739B 9.220A 9.220A 9.672 +.440 9.232 1 3375 ---- 9.978B 9.457A 9.457A 9.912 +.442 9.470 1 3400 ---- 10.218B 9.695A 9.695A 10.152 +.444 9.708 3425 ---- 10.459B 9.933A 9.933A 10.392 +.446 9.946 3450 ---- 10.701B 10.171A 10.171A 10.634 +.449 10.185 3 3475 ---- 10.942B 10.411A 10.411A 10.876 +.451 10.425 3 3500 ---- 11.185B 10.650A 10.650A 11.118 +.453 10.665 1 3525 ---- 11.428B 10.890A 10.890A 11.360 +.454 10.906 3550 ---- 11.671B 11.131A 11.131A 11.603 +.456 11.147 3575 ---- 11.915B 11.372A 11.372A 11.847 +.458 11.389 3600 ---- 12.159B 11.614A 11.614A 12.091 +.460 11.631 1 3625 ---- 12.403B 11.857A 11.857A 12.335 +.461 11.874 3650 ---- 12.647B 12.100A 12.100A 12.580 +.463 12.117 3675 ---- 12.828B 12.343A 12.343A 12.825 +.465 12.360 1 3700 ---- 13.006B 12.586A 12.586A 13.070 +.466 12.604 1 79 4000 ---- ---- ---- ---- 16.038 +.481 15.557 10 4250 ---- ---- ---- ---- 18.536 +.488 18.048 4700 ---- ---- ---- ---- 23.036 ---- ---- 5000 ---- ---- ---- ---- 26.036 +.488 25.548 4 7000 ---- ---- ---- ---- 46.036 +.488 45.548 10000 ---- ---- ---- ---- 76.036 +.488 75.548 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .031 -.001 .032 1375 ---- ---- ---- ---- .036 .000 .036 1400 ---- ---- ---- ---- .040 .000 .040 1425 ---- ---- ---- ---- .045 .000 .045 1450 ---- ---- ---- ---- .051 +.001 .050 1475 ---- ---- ---- ---- .057 +.001 .056 1500 ---- ---- ---- ---- .064 +.002 .062 1525 ---- ---- ---- ---- .071 +.003 .068 1550 ---- .076B ---- .076B .080 +.005 .075 1575 ---- .084B ---- .084B .088 +.005 .083 1600 ---- .093B ---- .093B .098 +.007 .091 1625 ---- .104B ---- .104B .109 +.009 .100 1650 ---- .115B ---- .115B .121 +.011 .110 1675 ---- .128B ---- .128B .133 +.012 .121 1700 ---- .142B ---- .142B .147 +.014 .133 1725 ---- .157B ---- .157B .162 +.016 .146 1750 ---- .175B ---- .175B .179 +.018 .161 1775 ---- .194B ---- .194B .198 +.021 .177 1800 ---- .215B ---- .215B .218 +.023 .195 100 1825 ---- .239B ---- .239B .241 +.026 .215 1850 ---- .265B ---- .265B .266 +.029 .237 1875 ---- .294B ---- .294B .294 +.032 .262 1900 ---- .326B ---- .326B .324 +.035 .289 1925 ---- .361B ---- .361B .358 +.039 .319 1950 ---- .400B ---- .400B .396 +.044 .352 1975 ---- .443B ---- .443B .437 +.049 .388 2000 ---- .490B ---- .490B .483 +.055 .428 5 2025 ---- .541B ---- .541B .532 +.060 .472 30 2050 ---- .597B ---- .597B .586 +.066 .520 2075 ---- .657B ---- .657B .645 +.073 .572 2100 ---- .723B ---- .723B .709 +.080 .629 5 2125 ---- .794B ---- .793B .778 +.087 .691 2150 ---- .871B ---- .868B .853 +.095 .758 1 2175 ---- .952B ---- .951B .933 +.103 .830 2200 .960 1.041B .960 .928A 1.018 +.111 1 .907 2225 ---- 1.134B ---- 1.130B 1.110 +.120 .990 106 2250 ---- 1.234B ---- 1.234B 1.208 +.129 1.079 2275 ---- 1.340B ---- 1.336B 1.311 +.138 1.173 1 2300 ---- 1.452B ---- 1.452B 1.421 +.147 1.274 1 1 2325 ---- 1.569B 1.379A 1.379A 1.536 +.156 1.380 2350 ---- 1.693B 1.491A 1.491A 1.658 +.166 1.492 1 2 2375 ---- 1.823B 1.609A 1.609A 1.785 +.175 1.610 2400 ---- 1.958B 1.732A 1.732A 1.918 +.184 1.734 1 2425 ---- 2.099B 1.861A 1.861A 2.056 +.192 1.864 2450 ---- 2.245B 1.995A 1.995A 2.200 +.201 1.999 2475 ---- 2.396B 2.135A 2.135A 2.350 +.211 2.139 2500 ---- 2.553B 2.280A 2.280A 2.504 +.219 2.285 2525 ---- 2.714B 2.430A 2.430A 2.664 +.228 2.436 2550 ---- 2.880B 2.585A 2.585A 2.829 +.237 2.592 2575 ---- 3.051B 2.744A 2.744A 2.999 +.246 2.753 2600 ---- 3.226B 2.909A 2.909A 3.173 +.255 2.918 76 2625 ---- 3.405B 3.077A 3.077A 3.352 +.264 3.088 2650 ---- 3.588B 3.249A 3.249A 3.534 +.272 3.262 2675 ---- 3.774B 3.426A 3.426A 3.719 +.280 3.439 2700 ---- 3.943B ---- 3.943B 3.908 +.287 3.621 2725 ---- 4.136B ---- 4.136B 4.100 +.295 3.805 2750 ---- 4.333B ---- 4.333B 4.295 +.302 3.993 2775 ---- 4.531B ---- 4.531B 4.493 +.309 4.184 2800 ---- 4.732B ---- 4.732B 4.693 +.315 4.378 2825 ---- 4.936B ---- 4.936B 4.896 +.321 4.575 2850 ---- 5.142B ---- 5.142B 5.102 +.327 4.775 2875 ---- 5.350B ---- 5.350B 5.309 +.332 4.977 2900 ---- 5.561B ---- 5.561B 5.519 +.338 5.181 2925 ---- 5.773B ---- 5.773B 5.731 +.344 5.387 2950 ---- 5.988B ---- 5.988B 5.945 +.349 5.596 2975 ---- 6.204B ---- 6.204B 6.161 +.354 5.807 3000 ---- 6.422B ---- 6.422B 6.378 +.359 6.019 3025 ---- 6.642B ---- 6.642B 6.597 +.364 6.233 3050 ---- 6.864B ---- 6.864B 6.818 +.369 6.449 3075 ---- 7.087B ---- 7.087B 7.040 +.373 6.667 3100 ---- 7.309B ---- 7.309B 7.263 +.377 6.886 3125 ---- 7.535B 7.105A 7.105A 7.488 +.382 7.106 3150 ---- 7.761B 7.326A 7.326A 7.713 +.385 7.328 3175 ---- 7.990B 7.548A 7.548A 7.940 +.389 7.551 3200 ---- 8.217B 7.772A 7.772A 8.168 +.393 7.775 3225 ---- 8.447B 7.997A 7.997A 8.397 +.396 8.001 3250 ---- 8.677B 8.222A 8.222A 8.627 +.400 8.227 3275 ---- 8.910B 8.449A 8.449A 8.858 +.403 8.455 3300 ---- 9.142B 8.677A 8.677A 9.090 +.407 8.683 3325 ---- 9.374B 8.906A 8.906A 9.323 +.410 8.913 3350 ---- 9.609B 9.136A 9.136A 9.556 +.413 9.143 3375 ---- 9.842B 9.367A 9.367A 9.790 +.415 9.375 3400 ---- 10.078B 9.598A 9.598A 10.025 +.418 9.607 3425 ---- 10.314B 9.831A 9.831A 10.260 +.420 9.840 3450 ---- 10.551B 10.064A 10.064A 10.497 +.424 10.073 3475 ---- 10.788B 10.298A 10.298A 10.734 +.427 10.307 3500 ---- 11.025B 10.533A 10.533A 10.971 +.429 10.542 3525 ---- 11.264B 10.768A 10.768A 11.209 +.431 10.778 2 3550 ---- 11.503B 11.005A 11.005A 11.447 +.433 11.014 2 3575 ---- 11.742B 11.242A 11.242A 11.687 +.436 11.251 3600 ---- 11.982B 11.479A 11.479A 11.926 +.437 11.489 3625 ---- 12.223B 11.716A 11.716A 12.166 +.439 11.727 3650 ---- 12.464B 11.955A 11.955A 12.407 +.442 11.965 3675 ---- 12.706B 12.193A 12.193A 12.648 +.444 12.204 3700 ---- 12.948B 12.433A 12.433A 12.889 +.445 12.444 3725 ---- 13.190B 12.673A 12.673A 13.131 +.447 12.684 4000 ---- 15.561B 15.338A 15.338A 15.816 +.464 15.352 4500 ---- ---- ---- ---- 20.787 +.485 20.302 5000 ---- ---- ---- ---- 25.787 +.485 25.302 6000 ---- ---- ---- ---- 35.787 +.485 35.302 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 ---- ---- ---- ---- .009 +.001 .008 1050 ---- ---- ---- ---- .010 +.001 .009 1075 ---- ---- ---- ---- .012 +.001 .011 1100 ---- ---- ---- ---- .015 +.002 .013 1125 ---- ---- ---- ---- .017 +.002 .015 1150 ---- ---- ---- ---- .020 +.002 .018 1175 ---- ---- ---- ---- .023 +.003 .020 1200 ---- ---- ---- ---- .026 +.002 .024 1225 ---- ---- ---- ---- .030 +.003 .027 1250 ---- ---- ---- ---- .035 +.004 .031 1275 ---- ---- ---- ---- .040 +.005 .035 1300 ---- ---- ---- ---- .045 +.005 .040 1325 ---- ---- ---- ---- .051 +.005 .046 1350 ---- ---- ---- ---- .058 +.006 .052 1375 ---- ---- ---- ---- .066 +.008 .058 1400 ---- ---- ---- ---- .074 +.009 .065 1425 ---- ---- ---- ---- .083 +.010 .073 1450 ---- ---- ---- ---- .092 +.010 .082 1475 ---- ---- ---- ---- .103 +.012 .091 1500 ---- ---- ---- ---- .115 +.014 .101 1525 ---- ---- ---- ---- .127 +.015 .112 1550 ---- ---- ---- ---- .141 +.016 .125 1575 ---- ---- ---- ---- .156 +.018 .138 1600 ---- ---- ---- ---- .172 +.020 .152 1625 ---- ---- ---- ---- .189 +.022 .167 1650 ---- ---- ---- ---- .208 +.025 .183 1675 ---- ---- ---- ---- .228 +.027 .201 1700 ---- ---- ---- ---- .249 +.029 .220 1725 ---- ---- ---- ---- .272 +.031 .241 1750 ---- ---- ---- ---- .297 +.034 .263 1775 ---- ---- ---- ---- .324 +.038 .286 1800 ---- ---- ---- ---- .352 +.041 .311 12 1825 ---- ---- ---- ---- .382 +.044 .338 1850 ---- ---- ---- ---- .414 +.048 .366 1875 ---- ---- ---- ---- .449 +.052 .397 1900 ---- ---- ---- ---- .486 +.056 .430 1925 ---- ---- ---- ---- .525 +.060 .465 1950 ---- ---- ---- ---- .568 +.065 .503 1975 ---- ---- ---- ---- .613 +.069 .544 2000 ---- ---- ---- ---- .662 +.074 .588 201 2025 ---- ---- ---- ---- .714 +.078 .636 2050 ---- ---- ---- ---- .771 +.084 .687 2075 ---- ---- ---- ---- .831 +.089 .742 2100 ---- ---- ---- ---- .895 +.094 .801 2125 ---- ---- ---- ---- .964 +.100 .864 2150 ---- ---- ---- ---- 1.038 +.106 .932 2175 ---- ---- ---- ---- 1.117 +.112 1.005 2200 ---- ---- ---- ---- 1.200 +.118 1.082 2225 ---- ---- ---- ---- 1.290 +.125 1.165 2250 ---- ---- ---- ---- 1.384 +.132 1.252 2275 ---- ---- ---- ---- 1.484 +.139 1.345 2300 ---- ---- ---- ---- 1.590 +.147 1.443 1 2325 ---- ---- ---- ---- 1.702 +.156 1.546 2350 ---- ---- ---- ---- 1.820 +.165 1.655 2 2375 ---- ---- ---- ---- 1.944 +.174 1.770 2400 ---- ---- ---- ---- 2.074 +.184 1.890 2425 ---- ---- ---- ---- 2.210 +.194 2.016 2450 ---- ---- ---- ---- 2.352 +.205 2.147 2475 ---- ---- ---- ---- 2.499 +.216 2.283 2500 ---- ---- ---- ---- 2.652 +.227 2.425 2525 ---- ---- ---- ---- 2.809 +.238 2.571 2550 ---- ---- ---- ---- 2.970 +.248 2.722 2575 ---- ---- ---- ---- 3.135 +.258 2.877 2600 ---- ---- ---- ---- 3.304 +.267 3.037 2625 ---- ---- ---- ---- 3.475 +.274 3.201 12 2650 ---- ---- ---- ---- 3.650 +.282 3.368 2675 ---- ---- ---- ---- 3.829 +.289 3.540 2700 ---- ---- ---- ---- 4.010 +.296 3.714 2725 ---- ---- ---- ---- 4.194 +.303 3.891 2750 ---- ---- ---- ---- 4.381 +.309 4.072 2775 ---- ---- ---- ---- 4.571 +.316 4.255 2800 ---- ---- ---- ---- 4.764 +.323 4.441 2825 ---- ---- ---- ---- 4.960 +.330 4.630 2850 ---- ---- ---- ---- 5.158 +.336 4.822 2875 ---- ---- ---- ---- 5.359 +.342 5.017 2900 ---- ---- ---- ---- 5.562 +.349 5.213 2925 ---- ---- ---- ---- 5.767 +.355 5.412 2950 ---- ---- ---- ---- 5.974 +.361 5.613 2975 ---- ---- ---- ---- 6.183 +.367 5.816 3000 ---- ---- ---- ---- 6.394 +.373 6.021 3025 ---- ---- ---- ---- 6.606 +.378 6.228 3050 ---- ---- ---- ---- 6.819 +.382 6.437 3075 ---- ---- ---- ---- 7.035 +.388 6.647 3100 ---- ---- ---- ---- 7.251 +.391 6.860 3125 ---- ---- ---- ---- 7.469 +.393 7.076 3150 ---- ---- ---- ---- 7.688 +.395 7.293 3175 ---- ---- ---- ---- 7.909 +.397 7.512 3200 ---- ---- ---- ---- 8.130 +.398 7.732 3225 ---- ---- ---- ---- 8.353 +.399 7.954 3250 ---- ---- ---- ---- 8.577 +.401 8.176 3275 ---- ---- ---- ---- 8.802 +.403 8.399 3300 ---- ---- ---- ---- 9.028 +.406 8.622 15 3325 ---- ---- ---- ---- 9.255 +.409 8.846 3350 ---- ---- ---- ---- 9.483 +.413 9.070 3375 ---- ---- ---- ---- 9.712 +.417 9.295 3400 ---- ---- ---- ---- 9.942 +.422 9.520 3425 ---- ---- ---- ---- 10.173 +.427 9.746 3450 ---- ---- ---- ---- 10.404 +.431 9.973 3475 ---- ---- ---- ---- 10.637 +.436 10.201 3500 ---- ---- ---- ---- 10.870 +.441 10.429 3525 ---- ---- ---- ---- 11.104 +.444 10.660 3550 ---- ---- ---- ---- 11.338 +.447 10.891 3575 ---- ---- ---- ---- 11.573 +.450 11.123 3600 ---- ---- ---- ---- 11.809 +.453 11.356 3625 ---- ---- ---- ---- 12.046 +.456 11.590 3650 ---- ---- ---- ---- 12.283 +.458 11.825 3675 ---- ---- ---- ---- 12.521 +.460 12.061 3700 ---- ---- ---- ---- 12.759 +.462 12.297 3725 ---- ---- ---- ---- 12.998 +.464 12.534 3750 ---- ---- ---- ---- 13.237 +.465 12.772 3775 ---- ---- ---- ---- 13.476 +.466 13.010 3800 ---- ---- ---- ---- 13.716 +.467 13.249 3825 ---- ---- ---- ---- 13.957 +.469 13.488 3850 ---- ---- ---- ---- 14.197 +.469 13.728 3875 ---- ---- ---- ---- 14.439 +.471 13.968 3900 ---- ---- ---- ---- 14.680 +.471 14.209 3925 ---- ---- ---- ---- 14.922 +.472 14.450 3950 ---- ---- ---- ---- 15.164 +.472 14.692 3975 ---- ---- ---- ---- 15.407 +.473 14.934 4000 ---- ---- ---- ---- 15.650 +.474 15.176 4025 ---- ---- ---- ---- 15.893 +.474 15.419 4050 ---- ---- ---- ---- 16.136 +.474 15.662 4075 ---- ---- ---- ---- 16.380 +.475 15.905 4100 ---- ---- ---- ---- 16.624 +.475 16.149 4500 ---- ---- ---- ---- 20.565 +.481 20.084 4700 ---- ---- ---- ---- 22.555 +.485 22.070 4900 ---- ---- ---- ---- 24.555 +.491 24.064 5000 ---- ---- ---- ---- 25.555 +.492 25.063 5500 ---- ---- ---- ---- 30.555 +.492 30.063 6000 ---- ---- ---- ---- 35.555 +.492 35.063 7000 ---- ---- ---- ---- 45.555 +.492 45.063 7500 ---- ---- ---- ---- 50.555 +.492 50.063 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .015 +.001 .014 750 ---- ---- ---- ---- .018 +.001 .017 775 ---- ---- ---- ---- .021 +.002 .019 800 ---- ---- ---- ---- .024 +.002 .022 825 ---- ---- ---- ---- .027 +.002 .025 850 ---- ---- ---- ---- .030 +.002 .028 875 ---- ---- ---- ---- .034 +.003 .031 900 ---- ---- ---- ---- .038 +.003 .035 925 ---- ---- ---- ---- .043 +.004 .039 950 ---- ---- ---- ---- .048 +.004 .044 975 ---- ---- ---- ---- .053 +.004 .049 1000 ---- ---- ---- ---- .059 +.005 .054 1025 ---- ---- ---- ---- .065 +.006 .059 1050 ---- ---- ---- ---- .071 +.006 .065 1075 ---- ---- ---- ---- .078 +.007 .071 1100 ---- ---- ---- ---- .085 +.007 .078 1125 ---- ---- ---- ---- .093 +.008 .085 1150 ---- ---- ---- ---- .101 +.008 .093 1175 ---- ---- ---- ---- .110 +.010 .100 1200 ---- ---- ---- ---- .119 +.010 .109 1225 ---- ---- ---- ---- .128 +.011 .117 1250 ---- ---- ---- ---- .138 +.011 .127 1275 ---- ---- ---- ---- .149 +.013 .136 1300 ---- ---- ---- ---- .160 +.013 .147 1325 ---- ---- ---- ---- .172 +.015 .157 1350 ---- ---- ---- ---- .184 +.016 .168 1375 ---- ---- ---- ---- .197 +.017 .180 1400 ---- ---- ---- ---- .211 +.019 .192 1425 ---- ---- ---- ---- .225 +.020 .205 1450 ---- ---- ---- ---- .239 +.021 .218 1475 ---- ---- ---- ---- .255 +.023 .232 1500 ---- ---- ---- ---- .271 +.024 .247 1525 ---- ---- ---- ---- .288 +.025 .263 1550 ---- ---- ---- ---- .306 +.027 .279 1575 ---- ---- ---- ---- .326 +.030 .296 1600 ---- ---- ---- ---- .346 +.031 .315 1625 ---- ---- ---- ---- .368 +.033 .335 1650 ---- ---- ---- ---- .391 +.035 .356 1675 ---- ---- ---- ---- .416 +.038 .378 1700 ---- ---- ---- ---- .442 +.040 .402 1725 ---- ---- ---- ---- .471 +.043 .428 1750 ---- ---- ---- ---- .502 +.046 .456 1775 ---- ---- ---- ---- .535 +.048 .487 1800 ---- ---- ---- ---- .570 +.051 .519 1825 ---- ---- ---- ---- .608 +.054 .554 1850 ---- ---- ---- ---- .649 +.058 .591 1875 ---- ---- ---- ---- .693 +.062 .631 1900 ---- ---- ---- ---- .739 +.066 .673 1925 ---- ---- ---- ---- .788 +.069 .719 1950 ---- ---- ---- ---- .841 +.074 .767 1975 ---- ---- ---- ---- .896 +.078 .818 2000 ---- ---- ---- ---- .955 +.082 .873 2025 ---- ---- ---- ---- 1.017 +.086 .931 2050 ---- ---- ---- ---- 1.083 +.091 .992 2075 ---- ---- ---- ---- 1.153 +.096 1.057 2100 ---- ---- ---- ---- 1.227 +.102 1.125 2125 ---- ---- ---- ---- 1.304 +.107 1.197 2150 ---- ---- ---- ---- 1.386 +.112 1.274 2175 ---- ---- ---- ---- 1.472 +.118 1.354 2200 ---- ---- ---- ---- 1.563 +.124 1.439 2225 ---- ---- ---- ---- 1.658 +.130 1.528 2250 ---- ---- ---- ---- 1.757 +.135 1.622 2275 ---- ---- ---- ---- 1.861 +.140 1.721 2300 ---- ---- ---- ---- 1.970 +.147 1.823 2325 ---- ---- ---- ---- 2.084 +.153 1.931 2350 ---- ---- ---- ---- 2.202 +.159 2.043 2375 ---- ---- ---- ---- 2.325 +.165 2.160 2400 ---- ---- ---- ---- 2.453 +.171 2.282 2425 ---- ---- ---- ---- 2.585 +.177 2.408 2450 ---- ---- ---- ---- 2.722 +.184 2.538 2475 ---- ---- ---- ---- 2.862 +.189 2.673 2500 ---- ---- ---- ---- 3.008 +.195 2.813 2525 ---- ---- ---- ---- 3.157 +.201 2.956 2550 ---- ---- ---- ---- 3.311 +.207 3.104 2575 ---- ---- ---- ---- 3.468 +.212 3.256 2600 ---- ---- ---- ---- 3.629 +.218 3.411 2625 ---- ---- ---- ---- 3.794 +.223 3.571 2650 ---- ---- ---- ---- 3.963 +.229 3.734 2675 ---- ---- ---- ---- 4.134 +.234 3.900 2700 ---- ---- ---- ---- 4.309 +.240 4.069 2725 ---- ---- ---- ---- 4.487 +.245 4.242 2750 ---- ---- ---- ---- 4.667 +.249 4.418 2775 ---- ---- ---- ---- 4.850 +.254 4.596 2800 ---- ---- ---- ---- 5.036 +.259 4.777 2825 ---- ---- ---- ---- 5.224 +.264 4.960 2850 ---- ---- ---- ---- 5.415 +.269 5.146 2875 ---- ---- ---- ---- 5.607 +.273 5.334 2900 ---- ---- ---- ---- 5.801 +.277 5.524 2925 ---- ---- ---- ---- 5.998 +.282 5.716 2950 ---- ---- ---- ---- 6.196 +.285 5.911 2975 ---- ---- ---- ---- 6.396 +.289 6.107 3000 ---- ---- ---- ---- 6.598 +.294 6.304 3025 ---- ---- ---- ---- 6.801 +.297 6.504 3050 ---- ---- ---- ---- 7.006 +.302 6.704 3075 ---- ---- ---- ---- 7.212 +.305 6.907 3100 ---- ---- ---- ---- 7.419 +.308 7.111 3125 ---- ---- ---- ---- 7.628 +.312 7.316 3150 ---- ---- ---- ---- 7.838 +.316 7.522 3175 ---- ---- ---- ---- 8.049 +.319 7.730 3200 ---- ---- ---- ---- 8.261 +.322 7.939 3225 ---- ---- ---- ---- 8.474 +.325 8.149 3250 ---- ---- ---- ---- 8.689 +.329 8.360 3275 ---- ---- ---- ---- 8.904 +.332 8.572 3300 ---- ---- ---- ---- 9.120 +.335 8.785 3325 ---- ---- ---- ---- 9.337 +.338 8.999 15 3350 ---- ---- ---- ---- 9.555 +.340 9.215 3375 ---- ---- ---- ---- 9.774 +.343 9.431 3400 ---- ---- ---- ---- 9.994 +.346 9.648 3425 ---- ---- ---- ---- 10.215 +.350 9.865 3450 ---- ---- ---- ---- 10.436 +.352 10.084 3475 ---- ---- ---- ---- 10.658 +.355 10.303 3500 ---- ---- ---- ---- 10.881 +.357 10.524 3525 ---- ---- ---- ---- 11.105 +.360 10.745 3550 ---- ---- ---- ---- 11.329 +.362 10.967 3575 ---- ---- ---- ---- 11.554 +.365 11.189 3600 ---- ---- ---- ---- 11.780 +.367 11.413 3625 ---- ---- ---- ---- 12.007 +.370 11.637 3650 ---- ---- ---- ---- 12.234 +.372 11.862 3675 ---- ---- ---- ---- 12.462 +.374 12.088 3700 ---- ---- ---- ---- 12.690 +.376 12.314 3725 ---- ---- ---- ---- 12.920 +.379 12.541 3750 ---- ---- ---- ---- 13.149 +.380 12.769 3775 ---- ---- ---- ---- 13.380 +.383 12.997 3800 ---- ---- ---- ---- 13.611 +.385 13.226 3825 ---- ---- ---- ---- 13.842 +.386 13.456 3850 ---- ---- ---- ---- 14.075 +.389 13.686 3875 ---- ---- ---- ---- 14.307 +.390 13.917 3900 ---- ---- ---- ---- 14.540 +.392 14.148 3925 ---- ---- ---- ---- 14.774 +.394 14.380 3950 ---- ---- ---- ---- 15.008 +.396 14.612 3975 ---- ---- ---- ---- 15.243 +.398 14.845 4000 ---- ---- ---- ---- 15.478 +.400 15.078 4025 ---- ---- ---- ---- 15.713 +.401 15.312 4050 ---- ---- ---- ---- 15.949 +.403 15.546 4075 ---- ---- ---- ---- 16.185 +.404 15.781 4100 ---- ---- ---- ---- 16.422 +.406 16.016 5000 ---- ---- ---- ---- 25.134 +.450 24.684 6000 ---- ---- ---- ---- 35.040 +.477 34.563 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .130 +.008 .122 950 ---- ---- ---- ---- .141 +.008 .133 975 ---- ---- ---- ---- .153 +.010 .143 1000 ---- ---- ---- ---- .165 +.010 .155 1025 ---- ---- ---- ---- .178 +.011 .167 1050 ---- ---- ---- ---- .191 +.012 .179 1075 ---- ---- ---- ---- .204 +.012 .192 1100 ---- ---- ---- ---- .219 +.014 .205 1125 ---- ---- ---- ---- .234 +.015 .219 1150 ---- ---- ---- ---- .249 +.016 .233 1175 ---- ---- ---- ---- .265 +.017 .248 1200 ---- ---- ---- ---- .281 +.018 .263 1225 ---- ---- ---- ---- .298 +.019 .279 1250 ---- ---- ---- ---- .316 +.021 .295 1275 ---- ---- ---- ---- .334 +.022 .312 1300 ---- ---- ---- ---- .353 +.024 .329 1325 ---- ---- ---- ---- .372 +.025 .347 1350 ---- ---- ---- ---- .392 +.026 .366 1375 ---- ---- ---- ---- .412 +.027 .385 1400 ---- ---- ---- ---- .433 +.029 .404 1425 ---- ---- ---- ---- .455 +.031 .424 1450 ---- ---- ---- ---- .477 +.032 .445 1475 ---- ---- ---- ---- .500 +.034 .466 1500 ---- ---- ---- ---- .524 +.036 .488 1525 ---- ---- ---- ---- .548 +.037 .511 1550 ---- ---- ---- ---- .574 +.040 .534 1575 ---- ---- ---- ---- .600 +.041 .559 1600 ---- ---- ---- ---- .628 +.044 .584 1625 ---- ---- ---- ---- .657 +.046 .611 1650 ---- ---- ---- ---- .687 +.048 .639 1675 ---- ---- ---- ---- .719 +.050 .669 1700 ---- ---- ---- ---- .753 +.053 .700 1725 ---- ---- ---- ---- .789 +.056 .733 1750 ---- ---- ---- ---- .828 +.059 .769 1775 ---- ---- ---- ---- .868 +.061 .807 1800 ---- ---- ---- ---- .911 +.064 .847 1825 ---- ---- ---- ---- .957 +.067 .890 1850 ---- ---- ---- ---- 1.006 +.071 .935 1875 ---- ---- ---- ---- 1.057 +.075 .982 1900 ---- ---- ---- ---- 1.111 +.078 1.033 1925 ---- ---- ---- ---- 1.168 +.082 1.086 1950 ---- ---- ---- ---- 1.228 +.085 1.143 1975 ---- ---- ---- ---- 1.291 +.089 1.202 2000 ---- ---- ---- ---- 1.357 +.093 1.264 2025 ---- ---- ---- ---- 1.427 +.098 1.329 2050 ---- ---- ---- ---- 1.500 +.102 1.398 2075 ---- ---- ---- ---- 1.576 +.106 1.470 2100 ---- ---- ---- ---- 1.656 +.111 1.545 2125 ---- ---- ---- ---- 1.739 +.115 1.624 2150 ---- ---- ---- ---- 1.827 +.120 1.707 2175 ---- ---- ---- ---- 1.918 +.125 1.793 2200 ---- ---- ---- ---- 2.013 +.129 1.884 2225 ---- ---- ---- ---- 2.113 +.135 1.978 2250 ---- ---- ---- ---- 2.216 +.139 2.077 2275 ---- ---- ---- ---- 2.324 +.144 2.180 2300 ---- ---- ---- ---- 2.437 +.150 2.287 2325 ---- ---- ---- ---- 2.553 +.154 2.399 2350 ---- ---- ---- ---- 2.674 +.159 2.515 2375 ---- ---- ---- ---- 2.800 +.165 2.635 2400 ---- ---- ---- ---- 2.930 +.170 2.760 2425 ---- ---- ---- ---- 3.064 +.175 2.889 2450 ---- ---- ---- ---- 3.202 +.180 3.022 2475 ---- ---- ---- ---- 3.344 +.185 3.159 2500 ---- ---- ---- ---- 3.490 +.190 3.300 2525 ---- ---- ---- ---- 3.640 +.195 3.445 2550 ---- ---- ---- ---- 3.794 +.199 3.595 2575 ---- ---- ---- ---- 3.952 +.205 3.747 2600 ---- ---- ---- ---- 4.113 +.209 3.904 2625 ---- ---- ---- ---- 4.278 +.214 4.064 2650 ---- ---- ---- ---- 4.446 +.218 4.228 2675 ---- ---- ---- ---- 4.617 +.223 4.394 2700 ---- ---- ---- ---- 4.792 +.228 4.564 2725 ---- ---- ---- ---- 4.969 +.232 4.737 2750 ---- ---- ---- ---- 5.148 +.236 4.912 2775 ---- ---- ---- ---- 5.331 +.240 5.091 2800 ---- ---- ---- ---- 5.515 +.244 5.271 2825 ---- ---- ---- ---- 5.702 +.248 5.454 2850 ---- ---- ---- ---- 5.891 +.252 5.639 2875 ---- ---- ---- ---- 6.082 +.256 5.826 2900 ---- ---- ---- ---- 6.275 +.260 6.015 2925 ---- ---- ---- ---- 6.470 +.264 6.206 2950 ---- ---- ---- ---- 6.666 +.267 6.399 2975 ---- ---- ---- ---- 6.864 +.271 6.593 3000 ---- ---- ---- ---- 7.063 +.273 6.790 3025 ---- ---- ---- ---- 7.264 +.277 6.987 3050 ---- ---- ---- ---- 7.467 +.281 7.186 3075 ---- ---- ---- ---- 7.670 +.283 7.387 3100 ---- ---- ---- ---- 7.875 +.287 7.588 3125 ---- ---- ---- ---- 8.081 +.290 7.791 3150 ---- ---- ---- ---- 8.288 +.293 7.995 3175 ---- ---- ---- ---- 8.496 +.296 8.200 3200 ---- ---- ---- ---- 8.705 +.299 8.406 3225 ---- ---- ---- ---- 8.915 +.301 8.614 3250 ---- ---- ---- ---- 9.126 +.304 8.822 3275 ---- ---- ---- ---- 9.338 +.307 9.031 3300 ---- ---- ---- ---- 9.551 +.310 9.241 3325 ---- ---- ---- ---- 9.765 +.313 9.452 3350 ---- ---- ---- ---- 9.979 +.315 9.664 3375 ---- ---- ---- ---- 10.194 +.318 9.876 3400 ---- ---- ---- ---- 10.410 +.320 10.090 3425 ---- ---- ---- ---- 10.627 +.323 10.304 3450 ---- ---- ---- ---- 10.844 +.325 10.519 3475 ---- ---- ---- ---- 11.062 +.327 10.735 3500 ---- ---- ---- ---- 11.281 +.330 10.951 3525 ---- ---- ---- ---- 11.501 +.333 11.168 3550 ---- ---- ---- ---- 11.721 +.335 11.386 3575 ---- ---- ---- ---- 11.942 +.337 11.605 3600 ---- ---- ---- ---- 12.163 +.339 11.824 3625 ---- ---- ---- ---- 12.386 +.342 12.044 3650 ---- ---- ---- ---- 12.609 +.344 12.265 3675 ---- ---- ---- ---- 12.832 +.345 12.487 3700 ---- ---- ---- ---- 13.057 +.348 12.709 3725 ---- ---- ---- ---- 13.282 +.350 12.932 3750 ---- ---- ---- ---- 13.507 +.351 13.156 3775 ---- ---- ---- ---- 13.733 +.353 13.380 3800 ---- ---- ---- ---- 13.960 +.355 13.605 3825 ---- ---- ---- ---- 14.188 +.358 13.830 3850 ---- ---- ---- ---- 14.415 +.359 14.056 3875 ---- ---- ---- ---- 14.644 +.361 14.283 3900 ---- ---- ---- ---- 14.873 +.363 14.510 3925 ---- ---- ---- ---- 15.102 +.364 14.738 3950 ---- ---- ---- ---- 15.332 +.366 14.966 3975 ---- ---- ---- ---- 15.563 +.368 15.195 4000 ---- ---- ---- ---- 15.794 +.370 15.424 4025 ---- ---- ---- ---- 16.025 +.371 15.654 4050 ---- ---- ---- ---- 16.257 +.373 15.884 4075 ---- ---- ---- ---- 16.489 +.374 16.115 4100 ---- ---- ---- ---- 16.722 +.376 16.346 4125 ---- ---- ---- ---- 16.955 +.378 16.577 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .208 +.011 .197 950 ---- ---- ---- ---- .224 +.012 .212 975 ---- ---- ---- ---- .239 +.012 .227 1000 ---- ---- ---- ---- .256 +.014 .242 1025 ---- ---- ---- ---- .273 +.015 .258 1050 ---- ---- ---- ---- .290 +.016 .274 1075 ---- ---- ---- ---- .308 +.017 .291 1100 ---- ---- ---- ---- .327 +.018 .309 1125 ---- ---- ---- ---- .346 +.019 .327 1150 ---- ---- ---- ---- .366 +.021 .345 1175 ---- ---- ---- ---- .386 +.022 .364 1200 ---- ---- ---- ---- .406 +.022 .384 1225 ---- ---- ---- ---- .428 +.024 .404 1250 ---- ---- ---- ---- .449 +.025 .424 1275 ---- ---- ---- ---- .472 +.027 .445 1300 ---- ---- ---- ---- .494 +.028 .466 1325 ---- ---- ---- ---- .518 +.030 .488 1350 ---- ---- ---- ---- .542 +.032 .510 1375 ---- ---- ---- ---- .566 +.033 .533 1400 ---- ---- ---- ---- .591 +.035 .556 1425 ---- ---- ---- ---- .616 +.036 .580 1450 ---- ---- ---- ---- .643 +.038 .605 1475 ---- ---- ---- ---- .669 +.040 .629 1500 ---- ---- ---- ---- .696 +.041 .655 1525 ---- ---- ---- ---- .724 +.043 .681 1550 ---- ---- ---- ---- .753 +.045 .708 1575 ---- ---- ---- ---- .783 +.047 .736 1600 ---- ---- ---- ---- .814 +.049 .765 1625 ---- ---- ---- ---- .847 +.052 .795 1650 ---- ---- ---- ---- .881 +.054 .827 1675 ---- ---- ---- ---- .916 +.056 .860 1700 ---- ---- ---- ---- .954 +.059 .895 1725 ---- ---- ---- ---- .993 +.061 .932 1750 ---- ---- ---- ---- 1.035 +.064 .971 1775 ---- ---- ---- ---- 1.080 +.067 1.013 1800 ---- ---- ---- ---- 1.127 +.070 1.057 1825 ---- ---- ---- ---- 1.176 +.073 1.103 1850 ---- ---- ---- ---- 1.228 +.076 1.152 1875 ---- ---- ---- ---- 1.283 +.079 1.204 1900 ---- ---- ---- ---- 1.341 +.083 1.258 1925 ---- ---- ---- ---- 1.402 +.087 1.315 1950 ---- ---- ---- ---- 1.466 +.091 1.375 1975 ---- ---- ---- ---- 1.532 +.093 1.439 2000 ---- ---- ---- ---- 1.602 +.098 1.504 2025 ---- ---- ---- ---- 1.675 +.101 1.574 2050 ---- ---- ---- ---- 1.751 +.105 1.646 2075 ---- ---- ---- ---- 1.831 +.110 1.721 2100 ---- ---- ---- ---- 1.914 +.114 1.800 2125 ---- ---- ---- ---- 2.000 +.118 1.882 2150 ---- ---- ---- ---- 2.091 +.123 1.968 2175 ---- ---- ---- ---- 2.185 +.127 2.058 2200 ---- ---- ---- ---- 2.283 +.131 2.152 2225 ---- ---- ---- ---- 2.385 +.136 2.249 2250 ---- ---- ---- ---- 2.491 +.140 2.351 2275 ---- ---- ---- ---- 2.601 +.144 2.457 2300 ---- ---- ---- ---- 2.716 +.149 2.567 2325 ---- ---- ---- ---- 2.835 +.154 2.681 2350 ---- ---- ---- ---- 2.958 +.159 2.799 2375 ---- ---- ---- ---- 3.085 +.163 2.922 2400 ---- ---- ---- ---- 3.216 +.167 3.049 2425 ---- ---- ---- ---- 3.352 +.172 3.180 2450 ---- ---- ---- ---- 3.492 +.177 3.315 2475 ---- ---- ---- ---- 3.635 +.181 3.454 2500 ---- ---- ---- ---- 3.783 +.186 3.597 2525 ---- ---- ---- ---- 3.934 +.190 3.744 2550 ---- ---- ---- ---- 4.089 +.195 3.894 2575 ---- ---- ---- ---- 4.248 +.199 4.049 2600 ---- ---- ---- ---- 4.410 +.204 4.206 2625 ---- ---- ---- ---- 4.575 +.207 4.368 2650 ---- ---- ---- ---- 4.744 +.212 4.532 2675 ---- ---- ---- ---- 4.916 +.216 4.700 2700 ---- ---- ---- ---- 5.090 +.219 4.871 2725 ---- ---- ---- ---- 5.268 +.224 5.044 2750 ---- ---- ---- ---- 5.448 +.228 5.220 2775 ---- ---- ---- ---- 5.630 +.231 5.399 2800 ---- ---- ---- ---- 5.815 +.235 5.580 2825 ---- ---- ---- ---- 6.002 +.239 5.763 2850 ---- ---- ---- ---- 6.191 +.243 5.948 2875 ---- ---- ---- ---- 6.382 +.246 6.136 2900 ---- ---- ---- ---- 6.574 +.249 6.325 2925 ---- ---- ---- ---- 6.768 +.252 6.516 2950 ---- ---- ---- ---- 6.964 +.256 6.708 2975 ---- ---- ---- ---- 7.162 +.259 6.903 3000 ---- ---- ---- ---- 7.361 +.262 7.099 3025 ---- ---- ---- ---- 7.561 +.265 7.296 3050 ---- ---- ---- ---- 7.763 +.269 7.494 3075 ---- ---- ---- ---- 7.965 +.271 7.694 3100 ---- ---- ---- ---- 8.169 +.274 7.895 3125 ---- ---- ---- ---- 8.374 +.277 8.097 3150 ---- ---- ---- ---- 8.580 +.279 8.301 3175 ---- ---- ---- ---- 8.787 +.282 8.505 3200 ---- ---- ---- ---- 8.995 +.285 8.710 3225 ---- ---- ---- ---- 9.204 +.288 8.916 3250 ---- ---- ---- ---- 9.414 +.290 9.124 3275 ---- ---- ---- ---- 9.625 +.293 9.332 3300 ---- ---- ---- ---- 9.836 +.295 9.541 3325 ---- ---- ---- ---- 10.048 +.298 9.750 3350 ---- ---- ---- ---- 10.261 +.300 9.961 3375 ---- ---- ---- ---- 10.475 +.303 10.172 3400 ---- ---- ---- ---- 10.689 +.305 10.384 3425 ---- ---- ---- ---- 10.904 +.307 10.597 3450 ---- ---- ---- ---- 11.120 +.310 10.810 3475 ---- ---- ---- ---- 11.337 +.313 11.024 3500 ---- ---- ---- ---- 11.554 +.315 11.239 3525 ---- ---- ---- ---- 11.772 +.317 11.455 3550 ---- ---- ---- ---- 11.990 +.319 11.671 3575 ---- ---- ---- ---- 12.209 +.321 11.888 3600 ---- ---- ---- ---- 12.429 +.323 12.106 3625 ---- ---- ---- ---- 12.650 +.325 12.325 3650 ---- ---- ---- ---- 12.871 +.327 12.544 3675 ---- ---- ---- ---- 13.093 +.329 12.764 3700 ---- ---- ---- ---- 13.315 +.331 12.984 3725 ---- ---- ---- ---- 13.538 +.333 13.205 3750 ---- ---- ---- ---- 13.762 +.335 13.427 3775 ---- ---- ---- ---- 13.986 +.336 13.650 3800 ---- ---- ---- ---- 14.211 +.338 13.873 3825 ---- ---- ---- ---- 14.437 +.340 14.097 3850 ---- ---- ---- ---- 14.663 +.342 14.321 3875 ---- ---- ---- ---- 14.890 +.344 14.546 3900 ---- ---- ---- ---- 15.117 +.345 14.772 3925 ---- ---- ---- ---- 15.344 +.346 14.998 3950 ---- ---- ---- ---- 15.573 +.349 15.224 3975 ---- ---- ---- ---- 15.801 +.350 15.451 4000 ---- ---- ---- ---- 16.030 +.351 15.679 4025 ---- ---- ---- ---- 16.260 +.353 15.907 4050 ---- ---- ---- ---- 16.490 +.355 16.135 4075 ---- ---- ---- ---- 16.721 +.357 16.364 4100 ---- ---- ---- ---- 16.952 +.358 16.594 4125 ---- ---- ---- ---- 17.183 +.359 16.824 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .448 +.019 .429 1050 ---- ---- ---- ---- .472 +.020 .452 1075 ---- ---- ---- ---- .497 +.022 .475 1100 ---- ---- ---- ---- .521 +.022 .499 1125 ---- ---- ---- ---- .547 +.024 .523 1150 ---- ---- ---- ---- .572 +.025 .547 1175 ---- ---- ---- ---- .599 +.027 .572 1200 ---- ---- ---- ---- .625 +.028 .597 1225 ---- ---- ---- ---- .652 +.029 .623 1250 ---- ---- ---- ---- .680 +.031 .649 1275 ---- ---- ---- ---- .708 +.032 .676 1300 ---- ---- ---- ---- .736 +.033 .703 1325 ---- ---- ---- ---- .765 +.035 .730 1350 ---- ---- ---- ---- .794 +.037 .757 1375 ---- ---- ---- ---- .823 +.038 .785 1400 ---- ---- ---- ---- .853 +.039 .814 1425 ---- ---- ---- ---- .883 +.041 .842 1450 ---- ---- ---- ---- .914 +.043 .871 1475 ---- ---- ---- ---- .945 +.044 .901 1500 ---- ---- ---- ---- .977 +.047 .930 1525 ---- ---- ---- ---- 1.009 +.048 .961 1550 ---- ---- ---- ---- 1.041 +.050 .991 1575 ---- ---- ---- ---- 1.074 +.052 1.022 1600 ---- ---- ---- ---- 1.107 +.054 1.053 1625 ---- ---- ---- ---- 1.141 +.056 1.085 1650 ---- ---- ---- ---- 1.176 +.058 1.118 1675 ---- ---- ---- ---- 1.212 +.061 1.151 1700 ---- ---- ---- ---- 1.248 +.062 1.186 1725 ---- ---- ---- ---- 1.287 +.065 1.222 1750 ---- ---- ---- ---- 1.326 +.067 1.259 1775 ---- ---- ---- ---- 1.368 +.069 1.299 1800 ---- ---- ---- ---- 1.412 +.072 1.340 1825 ---- ---- ---- ---- 1.457 +.074 1.383 1850 ---- ---- ---- ---- 1.506 +.077 1.429 1875 ---- ---- ---- ---- 1.557 +.080 1.477 1900 ---- ---- ---- ---- 1.610 +.082 1.528 1925 ---- ---- ---- ---- 1.667 +.086 1.581 1950 ---- ---- ---- ---- 1.726 +.089 1.637 1975 ---- ---- ---- ---- 1.788 +.092 1.696 2000 ---- ---- ---- ---- 1.853 +.096 1.757 2025 ---- ---- ---- ---- 1.920 +.098 1.822 2050 ---- ---- ---- ---- 1.991 +.102 1.889 2075 ---- ---- ---- ---- 2.065 +.105 1.960 2100 ---- ---- ---- ---- 2.142 +.109 2.033 2125 ---- ---- ---- ---- 2.222 +.113 2.109 2150 ---- ---- ---- ---- 2.305 +.116 2.189 2175 ---- ---- ---- ---- 2.391 +.120 2.271 2200 ---- ---- ---- ---- 2.481 +.124 2.357 2225 ---- ---- ---- ---- 2.574 +.127 2.447 2250 ---- ---- ---- ---- 2.671 +.131 2.540 2275 ---- ---- ---- ---- 2.772 +.135 2.637 2300 ---- ---- ---- ---- 2.876 +.139 2.737 2325 ---- ---- ---- ---- 2.985 +.144 2.841 2350 ---- ---- ---- ---- 3.097 +.147 2.950 2375 ---- ---- ---- ---- 3.213 +.151 3.062 2400 ---- ---- ---- ---- 3.334 +.155 3.179 2425 ---- ---- ---- ---- 3.459 +.159 3.300 2450 ---- ---- ---- ---- 3.588 +.164 3.424 2475 ---- ---- ---- ---- 3.721 +.168 3.553 2500 ---- ---- ---- ---- 3.858 +.172 3.686 2525 ---- ---- ---- ---- 3.999 +.176 3.823 2550 ---- ---- ---- ---- 4.144 +.180 3.964 2575 ---- ---- ---- ---- 4.293 +.184 4.109 2600 ---- ---- ---- ---- 4.445 +.187 4.258 2625 ---- ---- ---- ---- 4.601 +.191 4.410 2650 ---- ---- ---- ---- 4.761 +.195 4.566 2675 ---- ---- ---- ---- 4.924 +.199 4.725 2700 ---- ---- ---- ---- 5.091 +.203 4.888 2725 ---- ---- ---- ---- 5.261 +.206 5.055 2750 ---- ---- ---- ---- 5.434 +.210 5.224 2775 ---- ---- ---- ---- 5.609 +.213 5.396 2800 ---- ---- ---- ---- 5.788 +.217 5.571 2825 ---- ---- ---- ---- 5.969 +.220 5.749 2850 ---- ---- ---- ---- 6.153 +.224 5.929 2875 ---- ---- ---- ---- 6.338 +.226 6.112 2900 ---- ---- ---- ---- 6.526 +.230 6.296 2925 ---- ---- ---- ---- 6.716 +.233 6.483 2950 ---- ---- ---- ---- 6.908 +.236 6.672 2975 ---- ---- ---- ---- 7.102 +.240 6.862 3000 ---- ---- ---- ---- 7.297 +.242 7.055 3025 ---- ---- ---- ---- 7.494 +.246 7.248 3050 ---- ---- ---- ---- 7.692 +.248 7.444 3075 ---- ---- ---- ---- 7.891 +.250 7.641 3100 ---- ---- ---- ---- 8.092 +.253 7.839 3125 ---- ---- ---- ---- 8.294 +.256 8.038 3150 ---- ---- ---- ---- 8.498 +.259 8.239 3175 ---- ---- ---- ---- 8.702 +.261 8.441 3200 ---- ---- ---- ---- 8.908 +.264 8.644 3225 ---- ---- ---- ---- 9.114 +.267 8.847 3250 ---- ---- ---- ---- 9.321 +.269 9.052 3275 ---- ---- ---- ---- 9.529 +.271 9.258 3300 ---- ---- ---- ---- 9.738 +.274 9.464 3325 ---- ---- ---- ---- 9.948 +.276 9.672 3350 ---- ---- ---- ---- 10.158 +.278 9.880 3375 ---- ---- ---- ---- 10.369 +.280 10.089 3400 ---- ---- ---- ---- 10.581 +.282 10.299 3425 ---- ---- ---- ---- 10.794 +.285 10.509 3450 ---- ---- ---- ---- 11.007 +.287 10.720 3475 ---- ---- ---- ---- 11.221 +.289 10.932 3500 ---- ---- ---- ---- 11.435 +.291 11.144 3525 ---- ---- ---- ---- 11.650 +.293 11.357 3550 ---- ---- ---- ---- 11.866 +.295 11.571 3575 ---- ---- ---- ---- 12.082 +.297 11.785 3600 ---- ---- ---- ---- 12.299 +.299 12.000 3625 ---- ---- ---- ---- 12.517 +.302 12.215 3650 ---- ---- ---- ---- 12.735 +.304 12.431 3675 ---- ---- ---- ---- 12.953 +.305 12.648 3700 ---- ---- ---- ---- 13.173 +.308 12.865 3725 ---- ---- ---- ---- 13.393 +.309 13.084 3750 ---- ---- ---- ---- 13.613 +.311 13.302 3775 ---- ---- ---- ---- 13.834 +.312 13.522 3800 ---- ---- ---- ---- 14.056 +.314 13.742 3825 ---- ---- ---- ---- 14.279 +.316 13.963 3850 ---- ---- ---- ---- 14.502 +.318 14.184 3875 ---- ---- ---- ---- 14.725 +.319 14.406 3900 ---- ---- ---- ---- 14.950 +.322 14.628 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .562 +.022 .540 1050 ---- ---- ---- ---- .590 +.024 .566 1075 ---- ---- ---- ---- .617 +.024 .593 1100 ---- ---- ---- ---- .646 +.026 .620 1125 ---- ---- ---- ---- .674 +.027 .647 1150 ---- ---- ---- ---- .703 +.028 .675 1175 ---- ---- ---- ---- .733 +.030 .703 1200 ---- ---- ---- ---- .762 +.030 .732 1225 ---- ---- ---- ---- .792 +.032 .760 1250 ---- ---- ---- ---- .823 +.034 .789 1275 ---- ---- ---- ---- .854 +.035 .819 1300 ---- ---- ---- ---- .885 +.037 .848 1325 ---- ---- ---- ---- .916 +.038 .878 1350 ---- ---- ---- ---- .948 +.039 .909 1375 ---- ---- ---- ---- .980 +.041 .939 1400 ---- ---- ---- ---- 1.013 +.043 .970 1425 ---- ---- ---- ---- 1.046 +.045 1.001 1450 ---- ---- ---- ---- 1.079 +.047 1.032 1475 ---- ---- ---- ---- 1.112 +.048 1.064 1500 ---- ---- ---- ---- 1.146 +.050 1.096 1525 ---- ---- ---- ---- 1.180 +.052 1.128 1550 ---- ---- ---- ---- 1.214 +.053 1.161 1575 ---- ---- ---- ---- 1.249 +.056 1.193 1600 ---- ---- ---- ---- 1.284 +.057 1.227 1625 ---- ---- ---- ---- 1.319 +.059 1.260 1650 ---- ---- ---- ---- 1.356 +.061 1.295 1675 ---- ---- ---- ---- 1.393 +.063 1.330 1700 ---- ---- ---- ---- 1.432 +.066 1.366 1725 ---- ---- ---- ---- 1.472 +.068 1.404 1750 ---- ---- ---- ---- 1.513 +.070 1.443 1775 ---- ---- ---- ---- 1.556 +.072 1.484 1800 ---- ---- ---- ---- 1.601 +.075 1.526 1825 ---- ---- ---- ---- 1.649 +.078 1.571 1850 ---- ---- ---- ---- 1.699 +.080 1.619 1875 ---- ---- ---- ---- 1.751 +.082 1.669 1900 ---- ---- ---- ---- 1.807 +.086 1.721 1925 ---- ---- ---- ---- 1.865 +.089 1.776 1950 ---- ---- ---- ---- 1.925 +.091 1.834 1975 ---- ---- ---- ---- 1.989 +.094 1.895 2000 ---- ---- ---- ---- 2.055 +.097 1.958 2025 ---- ---- ---- ---- 2.125 +.101 2.024 2050 ---- ---- ---- ---- 2.197 +.103 2.094 2075 ---- ---- ---- ---- 2.273 +.107 2.166 2100 ---- ---- ---- ---- 2.351 +.110 2.241 2125 ---- ---- ---- ---- 2.432 +.113 2.319 2150 ---- ---- ---- ---- 2.517 +.117 2.400 2175 ---- ---- ---- ---- 2.605 +.121 2.484 2200 ---- ---- ---- ---- 2.696 +.124 2.572 2225 ---- ---- ---- ---- 2.791 +.128 2.663 2250 ---- ---- ---- ---- 2.889 +.132 2.757 2275 ---- ---- ---- ---- 2.991 +.136 2.855 2300 ---- ---- ---- ---- 3.096 +.139 2.957 2325 ---- ---- ---- ---- 3.206 +.143 3.063 2350 ---- ---- ---- ---- 3.320 +.147 3.173 2375 ---- ---- ---- ---- 3.437 +.150 3.287 2400 ---- ---- ---- ---- 3.559 +.154 3.405 2425 ---- ---- ---- ---- 3.685 +.158 3.527 2450 ---- ---- ---- ---- 3.815 +.162 3.653 2475 ---- ---- ---- ---- 3.949 +.166 3.783 2500 ---- ---- ---- ---- 4.087 +.170 3.917 2525 ---- ---- ---- ---- 4.229 +.174 4.055 2550 ---- ---- ---- ---- 4.375 +.177 4.198 2575 ---- ---- ---- ---- 4.524 +.180 4.344 2600 ---- ---- ---- ---- 4.678 +.185 4.493 2625 ---- ---- ---- ---- 4.835 +.188 4.647 2650 ---- ---- ---- ---- 4.995 +.191 4.804 2675 ---- ---- ---- ---- 5.160 +.196 4.964 2700 ---- ---- ---- ---- 5.327 +.199 5.128 2725 ---- ---- ---- ---- 5.498 +.203 5.295 2750 ---- ---- ---- ---- 5.671 +.205 5.466 2775 ---- ---- ---- ---- 5.848 +.209 5.639 2800 ---- ---- ---- ---- 6.027 +.212 5.815 2825 ---- ---- ---- ---- 6.209 +.216 5.993 2850 ---- ---- ---- ---- 6.393 +.219 6.174 2875 ---- ---- ---- ---- 6.579 +.221 6.358 2900 ---- ---- ---- ---- 6.768 +.225 6.543 2925 ---- ---- ---- ---- 6.958 +.227 6.731 2950 ---- ---- ---- ---- 7.151 +.231 6.920 2975 ---- ---- ---- ---- 7.345 +.234 7.111 3000 ---- ---- ---- ---- 7.540 +.236 7.304 3025 ---- ---- ---- ---- 7.737 +.238 7.499 3050 ---- ---- ---- ---- 7.936 +.242 7.694 3075 ---- ---- ---- ---- 8.136 +.244 7.892 3100 ---- ---- ---- ---- 8.337 +.247 8.090 3125 ---- ---- ---- ---- 8.539 +.249 8.290 3150 ---- ---- ---- ---- 8.743 +.252 8.491 3175 ---- ---- ---- ---- 8.948 +.255 8.693 3200 ---- ---- ---- ---- 9.153 +.257 8.896 3225 ---- ---- ---- ---- 9.360 +.260 9.100 3250 ---- ---- ---- ---- 9.567 +.262 9.305 3275 ---- ---- ---- ---- 9.775 +.264 9.511 3300 ---- ---- ---- ---- 9.984 +.266 9.718 3325 ---- ---- ---- ---- 10.193 +.268 9.925 3350 ---- ---- ---- ---- 10.404 +.271 10.133 3375 ---- ---- ---- ---- 10.615 +.273 10.342 3400 ---- ---- ---- ---- 10.827 +.275 10.552 3425 ---- ---- ---- ---- 11.039 +.277 10.762 3450 ---- ---- ---- ---- 11.252 +.279 10.973 3475 ---- ---- ---- ---- 11.465 +.281 11.184 3500 ---- ---- ---- ---- 11.680 +.283 11.397 3525 ---- ---- ---- ---- 11.894 +.285 11.609 3550 ---- ---- ---- ---- 12.110 +.287 11.823 3575 ---- ---- ---- ---- 12.325 +.288 12.037 3600 ---- ---- ---- ---- 12.542 +.291 12.251 3625 ---- ---- ---- ---- 12.759 +.293 12.466 3650 ---- ---- ---- ---- 12.976 +.294 12.682 3675 ---- ---- ---- ---- 13.195 +.297 12.898 3700 ---- ---- ---- ---- 13.413 +.298 13.115 3725 ---- ---- ---- ---- 13.633 +.300 13.333 3750 ---- ---- ---- ---- 13.853 +.302 13.551 3775 ---- ---- ---- ---- 14.074 +.304 13.770 3800 ---- ---- ---- ---- 14.295 +.305 13.990 3825 ---- ---- ---- ---- 14.517 +.307 14.210 3850 ---- ---- ---- ---- 14.740 +.309 14.431 3875 ---- ---- ---- ---- 14.963 +.310 14.653 3900 ---- ---- ---- ---- 15.186 +.311 14.875 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .723 +.025 .698 1050 ---- ---- ---- ---- .755 +.026 .729 1075 ---- ---- ---- ---- .787 +.028 .759 1100 ---- ---- ---- ---- .820 +.030 .790 1125 ---- ---- ---- ---- .852 +.030 .822 1150 ---- ---- ---- ---- .885 +.031 .854 1175 ---- ---- ---- ---- .919 +.034 .885 1200 ---- ---- ---- ---- .952 +.034 .918 1225 ---- ---- ---- ---- .986 +.036 .950 1250 ---- ---- ---- ---- 1.020 +.037 .983 1275 ---- ---- ---- ---- 1.054 +.038 1.016 1300 ---- ---- ---- ---- 1.089 +.040 1.049 1325 ---- ---- ---- ---- 1.124 +.042 1.082 1350 ---- ---- ---- ---- 1.159 +.044 1.115 1375 ---- ---- ---- ---- 1.194 +.045 1.149 1400 ---- ---- ---- ---- 1.230 +.047 1.183 1425 ---- ---- ---- ---- 1.265 +.048 1.217 1450 ---- ---- ---- ---- 1.301 +.050 1.251 1475 ---- ---- ---- ---- 1.337 +.052 1.285 1500 ---- ---- ---- ---- 1.373 +.053 1.320 1525 ---- ---- ---- ---- 1.410 +.056 1.354 1550 ---- ---- ---- ---- 1.446 +.057 1.389 1575 ---- ---- ---- ---- 1.483 +.059 1.424 1600 ---- ---- ---- ---- 1.520 +.061 1.459 1625 ---- ---- ---- ---- 1.558 +.063 1.495 1650 ---- ---- ---- ---- 1.596 +.065 1.531 1675 ---- ---- ---- ---- 1.636 +.068 1.568 1700 ---- ---- ---- ---- 1.676 +.070 1.606 1725 ---- ---- ---- ---- 1.717 +.071 1.646 1750 ---- ---- ---- ---- 1.760 +.073 1.687 1775 ---- ---- ---- ---- 1.805 +.076 1.729 1800 ---- ---- ---- ---- 1.852 +.078 1.774 1825 ---- ---- ---- ---- 1.902 +.081 1.821 1850 ---- ---- ---- ---- 1.953 +.083 1.870 1875 ---- ---- ---- ---- 2.008 +.086 1.922 1900 ---- ---- ---- ---- 2.065 +.089 1.976 1925 ---- ---- ---- ---- 2.125 +.092 2.033 1950 ---- ---- ---- ---- 2.187 +.094 2.093 1975 ---- ---- ---- ---- 2.253 +.097 2.156 2000 ---- ---- ---- ---- 2.321 +.099 2.222 2025 ---- ---- ---- ---- 2.393 +.103 2.290 2050 ---- ---- ---- ---- 2.467 +.106 2.361 2075 ---- ---- ---- ---- 2.544 +.109 2.435 2100 ---- ---- ---- ---- 2.625 +.113 2.512 2125 ---- ---- ---- ---- 2.708 +.116 2.592 2150 ---- ---- ---- ---- 2.794 +.119 2.675 2175 ---- ---- ---- ---- 2.884 +.122 2.762 2200 ---- ---- ---- ---- 2.976 +.125 2.851 2225 ---- ---- ---- ---- 3.073 +.129 2.944 2250 ---- ---- ---- ---- 3.173 +.133 3.040 2275 ---- ---- ---- ---- 3.276 +.136 3.140 2300 ---- ---- ---- ---- 3.383 +.139 3.244 2325 ---- ---- ---- ---- 3.494 +.143 3.351 2350 ---- ---- ---- ---- 3.609 +.146 3.463 2375 ---- ---- ---- ---- 3.728 +.150 3.578 2400 ---- ---- ---- ---- 3.852 +.154 3.698 2425 ---- ---- ---- ---- 3.979 +.157 3.822 2450 ---- ---- ---- ---- 4.110 +.160 3.950 2475 ---- ---- ---- ---- 4.246 +.164 4.082 2500 ---- ---- ---- ---- 4.385 +.167 4.218 2525 ---- ---- ---- ---- 4.529 +.172 4.357 2550 ---- ---- ---- ---- 4.676 +.175 4.501 2575 ---- ---- ---- ---- 4.827 +.178 4.649 2600 ---- ---- ---- ---- 4.982 +.182 4.800 2625 ---- ---- ---- ---- 5.140 +.185 4.955 2650 ---- ---- ---- ---- 5.302 +.188 5.114 2675 ---- ---- ---- ---- 5.468 +.192 5.276 2700 ---- ---- ---- ---- 5.636 +.195 5.441 2725 ---- ---- ---- ---- 5.808 +.198 5.610 2750 ---- ---- ---- ---- 5.983 +.201 5.782 2775 ---- ---- ---- ---- 6.161 +.205 5.956 2800 ---- ---- ---- ---- 6.341 +.207 6.134 2825 ---- ---- ---- ---- 6.524 +.210 6.314 2850 ---- ---- ---- ---- 6.710 +.214 6.496 2875 ---- ---- ---- ---- 6.897 +.216 6.681 2900 ---- ---- ---- ---- 7.087 +.219 6.868 2925 ---- ---- ---- ---- 7.279 +.222 7.057 2950 ---- ---- ---- ---- 7.472 +.225 7.247 2975 ---- ---- ---- ---- 7.667 +.227 7.440 3000 ---- ---- ---- ---- 7.863 +.230 7.633 3025 ---- ---- ---- ---- 8.061 +.232 7.829 3050 ---- ---- ---- ---- 8.261 +.235 8.026 3075 ---- ---- ---- ---- 8.462 +.238 8.224 3100 ---- ---- ---- ---- 8.664 +.240 8.424 3125 ---- ---- ---- ---- 8.867 +.243 8.624 3150 ---- ---- ---- ---- 9.071 +.245 8.826 3175 ---- ---- ---- ---- 9.276 +.247 9.029 3200 ---- ---- ---- ---- 9.482 +.249 9.233 3225 ---- ---- ---- ---- 9.689 +.251 9.438 3250 ---- ---- ---- ---- 9.897 +.254 9.643 3275 ---- ---- ---- ---- 10.105 +.255 9.850 3300 ---- ---- ---- ---- 10.315 +.258 10.057 3325 ---- ---- ---- ---- 10.525 +.260 10.265 3350 ---- ---- ---- ---- 10.735 +.262 10.473 3375 ---- ---- ---- ---- 10.947 +.265 10.682 3400 ---- ---- ---- ---- 11.159 +.267 10.892 3425 ---- ---- ---- ---- 11.371 +.268 11.103 3450 ---- ---- ---- ---- 11.584 +.270 11.314 3475 ---- ---- ---- ---- 11.798 +.272 11.526 3500 ---- ---- ---- ---- 12.012 +.274 11.738 3525 ---- ---- ---- ---- 12.227 +.276 11.951 3550 ---- ---- ---- ---- 12.442 +.278 12.164 3575 ---- ---- ---- ---- 12.658 +.280 12.378 3600 ---- ---- ---- ---- 12.874 +.281 12.593 3625 ---- ---- ---- ---- 13.091 +.283 12.808 3650 ---- ---- ---- ---- 13.309 +.286 13.023 3675 ---- ---- ---- ---- 13.527 +.287 13.240 3700 ---- ---- ---- ---- 13.745 +.288 13.457 3725 ---- ---- ---- ---- 13.965 +.291 13.674 3750 ---- ---- ---- ---- 14.184 +.292 13.892 3775 ---- ---- ---- ---- 14.405 +.294 14.111 3800 ---- ---- ---- ---- 14.626 +.295 14.331 3825 ---- ---- ---- ---- 14.848 +.297 14.551 3850 ---- ---- ---- ---- 15.070 +.298 14.772 3875 ---- ---- ---- ---- 15.293 +.300 14.993 3900 ---- ---- ---- ---- 15.516 +.301 15.215 3925 ---- ---- ---- ---- 15.740 +.303 15.437 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.259 +.043 1.216 1325 ---- ---- ---- ---- 1.296 +.045 1.251 1350 ---- ---- ---- ---- 1.334 +.046 1.288 1375 ---- ---- ---- ---- 1.372 +.048 1.324 1400 ---- ---- ---- ---- 1.410 +.050 1.360 1425 ---- ---- ---- ---- 1.448 +.052 1.396 1450 ---- ---- ---- ---- 1.486 +.053 1.433 1475 ---- ---- ---- ---- 1.524 +.055 1.469 1500 ---- ---- ---- ---- 1.562 +.056 1.506 1525 ---- ---- ---- ---- 1.601 +.058 1.543 1550 ---- ---- ---- ---- 1.640 +.061 1.579 1575 ---- ---- ---- ---- 1.678 +.062 1.616 1600 ---- ---- ---- ---- 1.717 +.064 1.653 1625 ---- ---- ---- ---- 1.756 +.066 1.690 1650 ---- ---- ---- ---- 1.796 +.068 1.728 1675 ---- ---- ---- ---- 1.836 +.070 1.766 1700 ---- ---- ---- ---- 1.877 +.072 1.805 1725 ---- ---- ---- ---- 1.919 +.074 1.845 1750 ---- ---- ---- ---- 1.963 +.077 1.886 1775 ---- ---- ---- ---- 2.008 +.079 1.929 1800 ---- ---- ---- ---- 2.054 +.080 1.974 1825 ---- ---- ---- ---- 2.103 +.083 2.020 1850 ---- ---- ---- ---- 2.154 +.085 2.069 1875 ---- ---- ---- ---- 2.208 +.088 2.120 1900 ---- ---- ---- ---- 2.265 +.091 2.174 1925 ---- ---- ---- ---- 2.324 +.093 2.231 1950 ---- ---- ---- ---- 2.386 +.096 2.290 1975 ---- ---- ---- ---- 2.451 +.098 2.353 2000 ---- ---- ---- ---- 2.519 +.101 2.418 2025 ---- ---- ---- ---- 2.590 +.104 2.486 2050 ---- ---- ---- ---- 2.664 +.108 2.556 2075 ---- ---- ---- ---- 2.740 +.110 2.630 2100 ---- ---- ---- ---- 2.820 +.113 2.707 2125 ---- ---- ---- ---- 2.903 +.117 2.786 2150 ---- ---- ---- ---- 2.988 +.119 2.869 2175 ---- ---- ---- ---- 3.077 +.123 2.954 2200 ---- ---- ---- ---- 3.169 +.126 3.043 2225 ---- ---- ---- ---- 3.264 +.129 3.135 2250 ---- ---- ---- ---- 3.363 +.132 3.231 2275 ---- ---- ---- ---- 3.465 +.135 3.330 2300 ---- ---- ---- ---- 3.571 +.139 3.432 2325 ---- ---- ---- ---- 3.681 +.143 3.538 2350 ---- ---- ---- ---- 3.794 +.145 3.649 2375 ---- ---- ---- ---- 3.912 +.149 3.763 2400 ---- ---- ---- ---- 4.033 +.152 3.881 2425 ---- ---- ---- ---- 4.159 +.156 4.003 2450 ---- ---- ---- ---- 4.289 +.160 4.129 2475 ---- ---- ---- ---- 4.423 +.163 4.260 2500 ---- ---- ---- ---- 4.561 +.167 4.394 2525 ---- ---- ---- ---- 4.703 +.170 4.533 2550 ---- ---- ---- ---- 4.848 +.173 4.675 2575 ---- ---- ---- ---- 4.998 +.176 4.822 2600 ---- ---- ---- ---- 5.152 +.180 4.972 2625 ---- ---- ---- ---- 5.309 +.183 5.126 2650 ---- ---- ---- ---- 5.470 +.187 5.283 2675 ---- ---- ---- ---- 5.634 +.190 5.444 2700 ---- ---- ---- ---- 5.802 +.193 5.609 2725 ---- ---- ---- ---- 5.973 +.196 5.777 2750 ---- ---- ---- ---- 6.147 +.199 5.948 2775 ---- ---- ---- ---- 6.324 +.202 6.122 2800 ---- ---- ---- ---- 6.504 +.205 6.299 2825 ---- ---- ---- ---- 6.687 +.208 6.479 2850 ---- ---- ---- ---- 6.872 +.211 6.661 2875 ---- ---- ---- ---- 7.060 +.214 6.846 2900 ---- ---- ---- ---- 7.249 +.216 7.033 2925 ---- ---- ---- ---- 7.441 +.219 7.222 2950 ---- ---- ---- ---- 7.634 +.221 7.413 2975 ---- ---- ---- ---- 7.829 +.224 7.605 3000 ---- ---- ---- ---- 8.026 +.227 7.799 3025 ---- ---- ---- ---- 8.224 +.229 7.995 3050 ---- ---- ---- ---- 8.424 +.232 8.192 3075 ---- ---- ---- ---- 8.625 +.234 8.391 3100 ---- ---- ---- ---- 8.827 +.237 8.590 3125 ---- ---- ---- ---- 9.030 +.238 8.792 3150 ---- ---- ---- ---- 9.235 +.241 8.994 3175 ---- ---- ---- ---- 9.441 +.243 9.198 3200 ---- ---- ---- ---- 9.648 +.245 9.403 3225 ---- ---- ---- ---- 9.856 +.247 9.609 3250 ---- ---- ---- ---- 10.066 +.250 9.816 3275 ---- ---- ---- ---- 10.276 +.252 10.024 3300 ---- ---- ---- ---- 10.486 +.254 10.232 3325 ---- ---- ---- ---- 10.698 +.256 10.442 3350 ---- ---- ---- ---- 10.910 +.258 10.652 3375 ---- ---- ---- ---- 11.122 +.260 10.862 3400 ---- ---- ---- ---- 11.334 +.261 11.073 3425 ---- ---- ---- ---- 11.547 +.264 11.283 3450 ---- ---- ---- ---- 11.760 +.266 11.494 3475 ---- ---- ---- ---- 11.972 +.267 11.705 3500 ---- ---- ---- ---- 12.185 +.270 11.915 3525 ---- ---- ---- ---- 12.397 +.272 12.125 3550 ---- ---- ---- ---- 12.609 +.274 12.335 3575 ---- ---- ---- ---- 12.820 +.275 12.545 3600 ---- ---- ---- ---- 13.032 +.277 12.755 3625 ---- ---- ---- ---- 13.244 +.280 12.964 3650 ---- ---- ---- ---- 13.455 +.281 13.174 3675 ---- ---- ---- ---- 13.667 +.283 13.384 3700 ---- ---- ---- ---- 13.879 +.284 13.595 3725 ---- ---- ---- ---- 14.092 +.287 13.805 3750 ---- ---- ---- ---- 14.305 +.288 14.017 3775 ---- ---- ---- ---- 14.519 +.291 14.228 3800 ---- ---- ---- ---- 14.733 +.292 14.441 3825 ---- ---- ---- ---- 14.948 +.294 14.654 3850 ---- ---- ---- ---- 15.163 +.295 14.868 3875 ---- ---- ---- ---- 15.379 +.297 15.082 3900 ---- ---- ---- ---- 15.596 +.299 15.297 3925 ---- ---- ---- ---- 15.813 +.300 15.513 SO JUL28 Silver Option PUT 1700 ---- ---- ---- ---- 2.030 +.074 1.956 1725 ---- ---- ---- ---- 2.087 +.076 2.011 1750 ---- ---- ---- ---- 2.144 +.078 2.066 1775 ---- ---- ---- ---- 2.203 +.081 2.122 1800 ---- ---- ---- ---- 2.261 +.083 2.178 1825 ---- ---- ---- ---- 2.321 +.085 2.236 1850 ---- ---- ---- ---- 2.381 +.088 2.293 1875 ---- ---- ---- ---- 2.442 +.090 2.352 1900 ---- ---- ---- ---- 2.504 +.093 2.411 1925 ---- ---- ---- ---- 2.567 +.095 2.472 1950 ---- ---- ---- ---- 2.631 +.098 2.533 1975 ---- ---- ---- ---- 2.697 +.101 2.596 2000 ---- ---- ---- ---- 2.765 +.104 2.661 2025 ---- ---- ---- ---- 2.834 +.106 2.728 2050 ---- ---- ---- ---- 2.907 +.109 2.798 2075 ---- ---- ---- ---- 2.981 +.111 2.870 2100 ---- ---- ---- ---- 3.059 +.114 2.945 2125 ---- ---- ---- ---- 3.140 +.117 3.023 2150 ---- ---- ---- ---- 3.225 +.120 3.105 2175 ---- ---- ---- ---- 3.313 +.123 3.190 2200 ---- ---- ---- ---- 3.405 +.126 3.279 2225 ---- ---- ---- ---- 3.501 +.129 3.372 2250 ---- ---- ---- ---- 3.601 +.133 3.468 2275 ---- ---- ---- ---- 3.704 +.136 3.568 2300 ---- ---- ---- ---- 3.812 +.139 3.673 2325 ---- ---- ---- ---- 3.923 +.142 3.781 2350 ---- ---- ---- ---- 4.038 +.145 3.893 2375 ---- ---- ---- ---- 4.158 +.149 4.009 2400 ---- ---- ---- ---- 4.281 +.152 4.129 2425 ---- ---- ---- ---- 4.408 +.156 4.252 2450 ---- ---- ---- ---- 4.539 +.159 4.380 2475 ---- ---- ---- ---- 4.674 +.162 4.512 2500 ---- ---- ---- ---- 4.813 +.165 4.648 2525 ---- ---- ---- ---- 4.956 +.169 4.787 2550 ---- ---- ---- ---- 5.102 +.171 4.931 2575 ---- ---- ---- ---- 5.253 +.175 5.078 2600 ---- ---- ---- ---- 5.407 +.178 5.229 2625 ---- ---- ---- ---- 5.565 +.181 5.384 2650 ---- ---- ---- ---- 5.726 +.184 5.542 2675 ---- ---- ---- ---- 5.892 +.188 5.704 2700 ---- ---- ---- ---- 6.060 +.190 5.870 2725 ---- ---- ---- ---- 6.232 +.193 6.039 2750 ---- ---- ---- ---- 6.407 +.196 6.211 2775 ---- ---- ---- ---- 6.586 +.199 6.387 2800 ---- ---- ---- ---- 6.767 +.202 6.565 2825 ---- ---- ---- ---- 6.950 +.204 6.746 2850 ---- ---- ---- ---- 7.137 +.208 6.929 2875 ---- ---- ---- ---- 7.325 +.210 7.115 2900 ---- ---- ---- ---- 7.516 +.213 7.303 2925 ---- ---- ---- ---- 7.709 +.215 7.494 2950 ---- ---- ---- ---- 7.903 +.218 7.685 2975 ---- ---- ---- ---- 8.099 +.220 7.879 3000 ---- ---- ---- ---- 8.297 +.223 8.074 3025 ---- ---- ---- ---- 8.496 +.225 8.271 3050 ---- ---- ---- ---- 8.696 +.227 8.469 3075 ---- ---- ---- ---- 8.898 +.230 8.668 3100 ---- ---- ---- ---- 9.101 +.232 8.869 3125 ---- ---- ---- ---- 9.306 +.235 9.071 3150 ---- ---- ---- ---- 9.511 +.236 9.275 3175 ---- ---- ---- ---- 9.718 +.239 9.479 3200 ---- ---- ---- ---- 9.926 +.241 9.685 3225 ---- ---- ---- ---- 10.134 +.242 9.892 3250 ---- ---- ---- ---- 10.344 +.245 10.099 3275 ---- ---- ---- ---- 10.555 +.247 10.308 3300 ---- ---- ---- ---- 10.766 +.249 10.517 3325 ---- ---- ---- ---- 10.978 +.251 10.727 3350 ---- ---- ---- ---- 11.191 +.253 10.938 3375 ---- ---- ---- ---- 11.404 +.255 11.149 3400 ---- ---- ---- ---- 11.617 +.257 11.360 3425 ---- ---- ---- ---- 11.830 +.259 11.571 3450 ---- ---- ---- ---- 12.043 +.261 11.782 3475 ---- ---- ---- ---- 12.256 +.263 11.993 3500 ---- ---- ---- ---- 12.468 +.264 12.204 3525 ---- ---- ---- ---- 12.680 +.266 12.414 3550 ---- ---- ---- ---- 12.892 +.268 12.624 3575 ---- ---- ---- ---- 13.104 +.270 12.834 3600 ---- ---- ---- ---- 13.315 +.271 13.044 3625 ---- ---- ---- ---- 13.527 +.274 13.253 3650 ---- ---- ---- ---- 13.738 +.275 13.463 3675 ---- ---- ---- ---- 13.950 +.277 13.673 3700 ---- ---- ---- ---- 14.161 +.278 13.883 3725 ---- ---- ---- ---- 14.374 +.281 14.093 3750 ---- ---- ---- ---- 14.586 +.282 14.304 3775 ---- ---- ---- ---- 14.799 +.283 14.516 3800 ---- ---- ---- ---- 15.013 +.285 14.728 3825 ---- ---- ---- ---- 15.228 +.288 14.940 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1900 ---- ---- ---- ---- 4.595 ---- ---- 1925 ---- ---- ---- ---- 4.345 ---- ---- 1950 ---- ---- ---- ---- 4.095 ---- ---- 1975 ---- ---- ---- ---- 3.846 ---- ---- 2000 ---- ---- ---- ---- 3.598 ---- ---- 2025 ---- ---- ---- ---- 3.351 ---- ---- 2050 ---- ---- ---- ---- 3.106 ---- ---- 2075 ---- ---- ---- ---- 2.862 ---- ---- 2100 ---- ---- ---- 2.550A 2.620 ---- ---- 2125 ---- ---- ---- 2.312A 2.381 ---- ---- 2150 ---- ---- ---- 2.078A 2.145 ---- ---- 2175 ---- ---- ---- 1.850A 1.915 ---- ---- 2200 ---- ---- ---- 1.629A 1.691 ---- ---- 2225 ---- ---- ---- 1.420A 1.477 ---- ---- 2250 ---- ---- ---- 1.223A 1.273 ---- ---- 2275 ---- ---- ---- 1.040A 1.085 ---- ---- 2300 ---- ---- ---- .874A .911 ---- ---- 2310 .827 .827 .827 .821A .847 ---- 4 ---- 2315 ---- ---- ---- .791A .816 ---- ---- 2320 ---- ---- ---- .756A .786 ---- ---- 2325 ---- ---- ---- .726A .756 ---- ---- 2330 ---- ---- ---- .699A .728 ---- ---- 2335 ---- ---- ---- .673A .700 ---- ---- 2340 ---- ---- ---- .640A .673 ---- ---- 2345 ---- ---- ---- .614A .647 ---- ---- 2350 ---- ---- ---- .590A .620 ---- ---- 2355 ---- ---- ---- .566A .594 ---- ---- 2360 .760 .760 .543A .543A .569 ---- 5 ---- 2365 ---- ---- ---- .520A .544 ---- ---- 2370 .699 .699 .499A .706B .521 ---- 6 ---- 2375 ---- ---- ---- .478A .498 ---- ---- 2380 ---- ---- ---- .458A .476 ---- ---- 2385 ---- ---- ---- .438A .456 ---- ---- 2390 ---- ---- ---- .420A .436 ---- ---- 2395 ---- ---- ---- .402A .418 ---- ---- 2400 ---- ---- ---- .384A .399 ---- ---- 2405 ---- ---- ---- .368A .382 ---- ---- 2410 ---- ---- ---- .352A .365 ---- ---- 2415 ---- ---- ---- .336A .349 ---- ---- 2420 .330 .330 .321 .321 .333 ---- 6 ---- 2425 ---- ---- ---- .307A .318 ---- ---- 2430 ---- ---- ---- .293A .303 ---- ---- 2435 ---- ---- ---- .280A .289 ---- ---- 2440 ---- ---- ---- .267A .276 ---- ---- 2445 ---- ---- ---- .255A .263 ---- ---- 2450 ---- ---- ---- .244A .251 ---- ---- 2455 ---- ---- ---- .234A .240 ---- ---- 2460 ---- ---- ---- .223A .228 ---- ---- 2465 ---- ---- ---- .213A .218 ---- ---- 2470 ---- ---- ---- .203A .208 ---- ---- 2475 ---- ---- ---- .194A .198 ---- ---- 2480 ---- ---- ---- .186A .189 ---- ---- 2485 ---- ---- ---- .177A .181 ---- ---- 2490 ---- ---- ---- .169A .172 ---- ---- 2495 ---- ---- ---- .161A .164 ---- ---- 2500 ---- ---- ---- .154A .157 ---- ---- 2505 ---- ---- ---- .147A .150 ---- ---- 2510 ---- ---- ---- .140A .143 ---- ---- 2525 ---- ---- ---- .122A .124 ---- ---- 2550 ---- ---- ---- .096A .099 ---- ---- 2575 ---- ---- ---- .078A .080 ---- ---- 2600 ---- ---- ---- .063A .064 ---- ---- 2625 ---- ---- ---- .052A .052 ---- ---- 2650 ---- ---- ---- .043A .043 ---- ---- 2675 ---- ---- ---- .037A .036 ---- ---- 2700 ---- ---- ---- .032A .030 ---- ---- 2725 .036 .040B .028A .040B .025 ---- 13 ---- 2750 ---- ---- ---- .025A .021 ---- ---- 2775 ---- ---- ---- .023A .018 ---- ---- 2800 ---- ---- ---- .021A .016 ---- ---- 2825 ---- ---- ---- .019A .013 ---- ---- 2850 ---- ---- ---- .018A .012 ---- ---- 2875 ---- ---- ---- .017A .010 ---- ---- 2900 ---- ---- ---- .016A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options PUT 1900 ---- ---- ---- .007A .003 ---- ---- 1925 ---- ---- ---- .008A .003 ---- ---- 1950 ---- ---- ---- .009A .005 ---- ---- 1975 ---- ---- ---- .010A .007 ---- ---- 2000 ---- ---- ---- .012A .009 ---- ---- 2025 ---- ---- ---- .014A .012 ---- ---- 2050 ---- ---- ---- .017A .017 ---- ---- 2075 ---- ---- ---- .019A .023 ---- ---- 2100 ---- ---- ---- .024A .031 ---- ---- 2125 ---- ---- ---- .030A .042 ---- ---- 2150 ---- ---- ---- .039A .056 ---- ---- 2175 ---- ---- ---- .051A .075 ---- ---- 2200 ---- ---- ---- .067A .101 ---- ---- 2225 ---- ---- ---- .088A .135 ---- ---- 2250 ---- ---- ---- .117A .182 ---- ---- 2275 ---- ---- ---- .156A .242 ---- ---- 2300 .323 .346B .323 .316A .318 ---- 7 ---- 2310 ---- ---- ---- .232A .353 ---- ---- 2315 .378 .402B .378 .370A .372 ---- 6 ---- 2320 ---- ---- ---- .260A .392 ---- ---- 2325 ---- ---- ---- .274A .412 ---- ---- 2330 .337 .466B .290A .466B .434 ---- 6 ---- 2335 .355 .490B .306A .490B .456 ---- 6 ---- 2340 ---- ---- ---- .323A .479 ---- ---- 2345 ---- ---- ---- .340A .502 ---- ---- 2350 ---- ---- ---- .359A .526 ---- ---- 2355 ---- ---- ---- .379A .549 ---- ---- 2360 ---- ---- ---- .399A .574 ---- ---- 2365 ---- ---- ---- .419A .599 ---- ---- 2370 .616 .672B .616 .672B .625 ---- 1 ---- 2375 ---- ---- ---- .461A .652 ---- ---- 2380 ---- ---- ---- .485A .681 ---- ---- 2385 ---- ---- ---- .508A .710 ---- ---- 2390 ---- ---- ---- .532A .740 ---- ---- 2395 ---- ---- ---- .557A .772 ---- ---- 2400 ---- ---- ---- .583A .803 ---- ---- 2405 ---- ---- ---- .611A .836 ---- ---- 2410 ---- ---- ---- .637A .869 ---- ---- 2415 ---- ---- ---- .665A .902 ---- ---- 2420 ---- ---- ---- .694A .936 ---- ---- 2425 ---- ---- ---- .723A .971 ---- ---- 2430 ---- ---- ---- .754A 1.006 ---- ---- 2435 ---- ---- ---- .785A 1.042 ---- ---- 2440 ---- ---- ---- .816A 1.079 ---- ---- 2445 ---- ---- ---- .854A 1.116 ---- ---- 2450 ---- ---- ---- .886A 1.153 ---- ---- 2455 ---- ---- ---- .930A 1.192 ---- ---- 2460 ---- ---- ---- .965A 1.230 ---- ---- 2465 ---- ---- ---- 1.191A 1.270 ---- ---- 2470 ---- ---- ---- 1.225A 1.310 ---- ---- 2475 ---- ---- ---- 1.058A 1.350 ---- ---- 2480 ---- ---- ---- 1.302A 1.391 ---- ---- 2485 ---- ---- ---- 1.340A 1.432 ---- ---- 2490 ---- ---- ---- 1.378A 1.473 ---- ---- 2495 ---- ---- ---- 1.417A 1.515 ---- ---- 2500 ---- ---- ---- 1.244A 1.558 ---- ---- 2505 ---- ---- ---- 1.494A 1.601 ---- ---- 2510 ---- ---- ---- 1.534A 1.644 ---- ---- 2525 ---- ---- ---- 1.442A 1.775 ---- ---- 2550 ---- ---- ---- 1.649A 1.999 ---- ---- 2575 ---- ---- ---- 1.864A 2.229 ---- ---- 2600 ---- ---- ---- 2.087A 2.463 ---- ---- 2625 ---- ---- ---- 2.315A 2.701 ---- ---- 2650 ---- ---- ---- 2.549A 2.941 ---- ---- 2675 ---- ---- ---- 2.786A 3.183 ---- ---- 2700 ---- ---- ---- 3.024A 3.427 ---- ---- 2725 ---- ---- ---- 3.268A 3.672 ---- ---- 2750 ---- ---- ---- ---- 3.918 ---- ---- 2775 ---- ---- ---- ---- 4.165 ---- ---- 2800 ---- ---- ---- ---- 4.413 ---- ---- 2825 ---- ---- ---- ---- 4.661 ---- ---- 2850 ---- ---- ---- ---- 4.909 ---- ---- 2875 ---- ---- ---- ---- 5.158 ---- ---- 2900 ---- ---- ---- ---- 5.407 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 1875 ---- ---- ---- ---- 4.482 -.484 4.966 1900 ---- ---- ---- ---- 4.232 -.484 4.716 1925 ---- ---- ---- ---- 3.982 -.484 4.466 1950 ---- ---- ---- ---- 3.732 -.484 4.216 1975 ---- ---- ---- ---- 3.482 -.484 3.966 2000 ---- ---- ---- ---- 3.232 -.484 3.716 2025 ---- ---- 2.903A 2.903A 2.982 -.484 3.466 2050 ---- 3.261B 2.653A 3.261B 2.732 -.484 3.216 2075 ---- 3.011B 2.403A 3.011B 2.482 -.484 2.966 2100 ---- 2.761B 2.154A 2.761B 2.232 -.484 2.716 2125 ---- 2.511B 1.906A 2.511B 1.983 -.484 2.467 2150 ---- 2.262B 1.659A 2.262B 1.735 -.484 2.219 2175 ---- 2.013B 1.413A 2.013B 1.488 -.484 1.972 2200 ---- 1.765B 1.170A 1.765B 1.245 -.481 1.726 2225 ---- 1.519B .935A 1.519B 1.007 -.473 1.480 2250 ---- 1.275B .713A 1.275B .779 -.459 1.238 2270 ---- 1.085B .553A 1.085B .611 -.438 1.049 2275 ---- 1.038B .516A 1.038B .572 -.431 1.003 2280 ---- .992B .481A .992B .534 -.423 .957 2285 ---- .946B .447A .946B .497 -.415 .912 2290 ---- .902B .415A .901B .462 -.406 .868 2295 ---- .857B .384A .857B .428 -.397 .825 2300 ---- .813B .355A .813B .396 -.387 .783 1 1 2305 ---- .770B .327A .769B .364 -.377 .741 2310 .329 .728B .300A .337B .334 -.366 1 .700 7 7 2315 ---- .687B .275A .686B .306 -.355 .661 2320 .263 .647B .251A .259B .279 -.343 2 .622 1 1 2325 ---- .614B .229A .613B .255 -.330 50 .585 2330 .266 .576B .209A .209A .232 -.316 5 .548 2 2335 ---- .540B .189A .539B .210 -.303 .513 2340 ---- .505B .171A .504B .191 -.288 .479 2345 .226 .471B .154A .240B .172 -.274 1 .446 2350 ---- .439B .139A .438B .155 -.259 .414 2355 ---- .408B .127A .407B .139 -.245 .384 2360 ---- .377B .113A .368B .125 -.230 12 .355 1 2365 ---- .349B .102A .339B .112 -.216 .328 2370 .176 .322B .092A .252B .101 -.201 17 .302 2375 .105 .297B .081A .084A .091 -.186 206 .277 34 35 2380 .107 .273B .075A .111B .081 -.173 9 .254 12 12 2385 ---- .251B .068A .240B .073 -.159 .232 2390 ---- .230B .061A .220B .066 -.146 .212 1 2395 .069 .209B .055A .055A .059 -.135 2 .194 2400 .117 .191B .047 .047 .053 -.123 21 .176 24 22 2405 ---- .174B .045A .173B .048 -.113 .161 2410 ---- .158B .041A .157B .043 -.103 .146 101 103 2415 ---- .144B .037A .144B .038 -.094 .132 1 2420 ---- .131B .034A .131B .034 -.086 2 .120 2425 .060 .118B .030A .030A .031 -.078 85 .109 23 104 2430 ---- .107B .028A .107B .028 -.071 .099 1 2 2435 ---- .096B .026A .096B .025 -.064 .089 3 2440 ---- .087B .024A .087B .023 -.058 .081 2 2 2445 ---- .079B .022A .079B .020 -.053 .073 10 1 2450 ---- .071B .020A .071B .019 -.047 .066 64 58 2455 ---- .063B .019A .063B .017 -.043 .060 1 2460 .018 .058B .018 .018 .016 -.039 2 .055 17 18 2465 ---- .052B .017A .052B .015 -.035 .050 4 2470 ---- .047B .017A .047B .014 -.032 .046 6 2475 ---- ---- .017A .017A .013 -.029 .042 19 2480 ---- ---- .016A .016A .012 -.026 .038 1 2485 ---- ---- .015A .015A .012 -.023 .035 2 2490 ---- ---- .015A .015A .011 -.021 .032 3 2495 ---- ---- .014A .014A .011 -.019 .030 2500 ---- ---- .010A .010A .010 -.017 1 .027 8 22 2505 ---- ---- .013A .013A .010 -.015 .025 6 2510 ---- ---- .012A .012A .009 -.014 .023 4 2515 ---- ---- .012A .012A .009 -.012 .021 5 5 2520 .009 .009 .009 .009 .008 -.011 6 .019 23 2525 .009 .009 .009 .009 .008 -.010 1 .018 10 2530 ---- ---- .010A .010A .007 -.009 .016 12 2535 ---- ---- .010A .010A .007 -.008 .015 12 2540 ---- ---- .009A .009A .007 -.007 .014 90 2545 ---- ---- .009A .009A .006 -.007 .013 2 2550 ---- ---- .009A .009A .006 -.006 .012 53 53 2555 ---- ---- .009A .009A .005 -.006 .011 2560 ---- ---- .008A .008A .005 -.006 .011 5 2565 ---- ---- .008A .008A .005 -.005 .010 1 1 2570 ---- ---- .008A .008A .005 -.005 .010 16 2575 ---- ---- .008A .008A .004 -.005 .009 1 2580 ---- ---- .008A .008A .004 -.005 .009 2585 ---- ---- .007A .007A .004 -.005 .009 2590 ---- ---- .007A .007A .004 -.004 .008 34 2595 ---- ---- .007A .007A .004 -.004 .008 34 2600 .003 .003 .003 .003 .004 -.004 1 .008 91 2605 .003 .003 .003 .003 .003 -.005 1 .008 5 2610 ---- ---- .003A .003A .003 -.004 .007 2615 ---- ---- .006A .006A .003 -.004 .007 2620 ---- ---- .006A .006A .003 -.004 .007 1 6 2625 ---- ---- .003A .003A .003 -.004 .007 3 2630 ---- ---- .006A .006A .003 -.004 .007 2635 ---- ---- ---- ---- .003 -.003 .006 2640 ---- ---- ---- ---- .003 -.003 .006 5 2650 ---- ---- .003A .003A .003 -.003 .006 11 28 2675 ---- ---- ---- ---- .002 -.003 .005 1 2700 ---- ---- ---- ---- .002 -.003 .005 21 2725 ---- ---- ---- ---- .002 -.002 .004 2750 ---- ---- ---- ---- .002 -.002 .004 25 2775 ---- ---- ---- ---- .001 -.003 .004 4 2800 ---- ---- ---- ---- .001 -.003 .004 1 2825 ---- ---- .003A .003A .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- ---- ---- .001 -.002 .003 25 2925 ---- ---- ---- ---- .001 -.002 .003 5 2950 ---- ---- ---- ---- .001 -.002 .003 2975 ---- ---- ---- ---- .001 -.002 .003 3000 ---- ---- ---- ---- .001 -.002 .003 3025 ---- ---- ---- ---- .001 -.002 .003 3050 ---- ---- ---- ---- .001 -.002 .003 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 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 8 2100 ---- ---- ---- ---- .001 .000 .001 2125 ---- ---- ---- ---- .002 .000 .002 2150 .004 .004 .004 .004 .003 -.001 16 .004 2175 ---- ---- ---- ---- .007 .000 .007 21 2200 ---- .013B .009A .009A .013 +.002 1 .011 2225 .012 .027 .012 .027 .026 +.010 2 .016 1 2250 .026 .057B .020A .052 .048 +.025 6 .023 24 75 2270 ---- .096B .031A .031A .079 +.045 .034 2275 .085 .109B .034A .098B .090 +.052 5 .038 53 79 2280 ---- .123B .039A .039A .102 +.060 1 .042 2285 ---- .139B .044A .044A .115 +.068 .047 2290 .130 .156B .049A .145A .130 +.077 31 .053 2295 ---- .178B .055A .055A .146 +.086 .060 2300 .139 .195B .062A .146A .164 +.097 7 .067 10 11 2305 .175 .216B .069A .181A .182 +.106 8 .076 40 13 2310 ---- .239B .077A .077A .202 +.117 .085 2315 ---- .264B .086A .086A .224 +.129 .095 2320 .205 .290B .097A .290B .247 +.140 40 .107 2325 .125 .318B .109A .248A .273 +.154 167 .119 105 2330 ---- .347B .120A .120A .300 +.167 6 .133 2335 ---- .378B .134A .134A .328 +.181 .147 10 38 2340 ---- .411B .150A .150A .358 +.195 .163 19 2345 ---- .443B .165A .165A .390 +.210 .180 2350 ---- .478B .183A .183A .423 +.225 1 .198 1 15 2355 ---- .516B .202A .202A .457 +.239 .218 11 2360 ---- .553B .223A .223A .493 +.254 .239 10 22 2365 ---- .592B .244A .244A .530 +.268 .262 5 2370 ---- .633B .268A .268A .569 +.283 .286 2 2 2375 ---- .674B .293A .293A .608 +.297 .311 4 74 2380 ---- .716B .319A .319A .649 +.311 .338 2385 ---- .759B .352A .352A .691 +.325 .366 2390 ---- .803B .380A .380A .734 +.338 .396 6 2395 ---- .847B .409A .409A .777 +.349 .428 1 6 2400 ---- .892B .441A .441A .821 +.361 .460 2 117 2405 ---- .937B .473A .473A .866 +.372 .494 2410 ---- .983B .507A .507A .911 +.382 .529 1 2415 ---- 1.029B .543A .543A .956 +.390 .566 4 2420 ---- 1.076B .579A .579A 1.002 +.398 .604 4 2425 ---- 1.123B .617A .617A 1.048 +.406 .642 10 2430 ---- 1.171B .656A .656A 1.095 +.413 .682 3 2435 ---- 1.218B .696A .696A 1.142 +.419 .723 16 2440 ---- 1.266B .736A .736A 1.190 +.426 .764 2 2445 ---- 1.315B .778A .778A 1.238 +.431 .807 2450 ---- 1.363B .820A .820A 1.286 +.436 .850 8 2455 ---- 1.412B .863A .863A 1.335 +.441 .894 1 2460 ---- 1.461B .907A .907A 1.383 +.445 .938 6 2465 ---- 1.510B .951A .951A 1.432 +.449 .983 1 2470 ---- 1.559B .996A .996A 1.481 +.452 1.029 1 1 2475 ---- 1.608B 1.042A 1.042A 1.530 +.455 1.075 7 2480 ---- 1.657B 1.088A 1.088A 1.580 +.459 1.121 1 2485 ---- 1.707B 1.134A 1.134A 1.629 +.461 1.168 3 2490 ---- 1.756B 1.180A 1.180A 1.678 +.463 1.215 2495 ---- 1.806B 1.227A 1.227A 1.728 +.465 1.263 2 2500 ---- 1.855B 1.274A 1.274A 1.777 +.467 1.310 2 2505 ---- 1.905B 1.322A 1.322A 1.827 +.469 1.358 2510 ---- 1.954B 1.369A 1.369A 1.876 +.470 1.406 3 2515 ---- 2.004B 1.417A 1.417A 1.926 +.472 1.454 10 2520 ---- 2.054B 1.465A 1.465A 1.975 +.473 1.502 22 2525 ---- 2.104B 1.513A 1.513A 2.025 +.474 1.551 2530 ---- 2.153B 1.562A 1.562A 2.075 +.476 1.599 2535 ---- 2.203B 1.611A 1.611A 2.124 +.476 1.648 2540 ---- 2.253B 1.659A 1.659A 2.174 +.477 1.697 2 2545 ---- 2.302B 1.708A 1.708A 2.223 +.477 1.746 4 2550 ---- 2.352B 1.757A 1.757A 2.273 +.478 1.795 2555 ---- 2.402B 1.806A 1.806A 2.323 +.479 1.844 2560 ---- 2.452B 1.855A 1.855A 2.372 +.479 1.893 2565 ---- 2.502B 1.905A 1.905A 2.422 +.479 1.943 2570 ---- 2.551B 1.954A 1.954A 2.472 +.480 1.992 2575 ---- 2.601B 2.003A 2.003A 2.521 +.479 2.042 2580 ---- 2.651B 2.053A 2.053A 2.571 +.480 2.091 2585 ---- 2.701B 2.102A 2.102A 2.621 +.480 2.141 2590 ---- 2.751B 2.152A 2.152A 2.671 +.480 2.191 2595 2.397 2.801B 2.201A 2.298A 2.721 +.480 3 2.241 2600 ---- 2.851B 2.251A 2.251A 2.771 +.481 2.290 2605 ---- 2.901B 2.300A 2.300A 2.820 +.480 2.340 2610 ---- 2.950B 2.350A 2.350A 2.870 +.480 2.390 2615 ---- 3.000B 2.400A 2.400A 2.920 +.480 2.440 2620 ---- 3.050B 2.449A 2.449A 2.970 +.481 2.489 2625 ---- 3.100B 2.499A 2.499A 3.020 +.481 2.539 1 2630 ---- 3.150B 2.549A 2.549A 3.070 +.481 2.589 2635 ---- 3.200B 2.598A 2.598A 3.120 +.481 2.639 2640 ---- 3.250B 2.648A 2.648A 3.170 +.481 2.689 2650 ---- 3.350B 2.748A 2.748A 3.270 +.482 2.788 2675 ---- 3.599B 2.996A 2.996A 3.519 +.481 3.038 2700 ---- 3.849B 3.245A 3.245A 3.769 +.482 3.287 2725 ---- 4.099B 3.494A 3.494A 4.019 +.482 3.537 2750 ---- 4.349B 3.743A 3.743A 4.269 +.483 3.786 2775 ---- 4.598B 3.993A 3.993A 4.518 +.482 4.036 2800 ---- 4.848B 4.242A 4.242A 4.768 +.482 4.286 2825 ---- 5.098B 4.492A 4.492A 5.018 +.483 4.535 2850 ---- 5.348B 4.741A 4.741A 5.268 +.483 4.785 2875 ---- 5.598B 4.991A 4.991A 5.518 +.483 5.035 2900 ---- 5.848B 5.241A 5.241A 5.768 +.483 5.285 2925 ---- 6.098B 5.491A 5.491A 6.018 +.483 5.535 2950 ---- 6.244B 5.740A 5.740A 6.268 +.483 5.785 2975 ---- 6.412B 5.990A 5.990A 6.518 +.483 6.035 3000 ---- 6.501B 6.240A 6.240A 6.768 +.483 6.285 3025 ---- 6.737B 6.490A 6.490A 7.018 +.483 6.535 3050 ---- 6.878B 6.740A 6.740A 7.268 +.483 6.785 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1875 ---- ---- ---- ---- 4.482 -.484 4.966 1900 ---- ---- ---- ---- 4.232 -.484 4.716 1925 ---- ---- ---- ---- 3.982 -.484 4.466 1950 ---- ---- ---- ---- 3.732 -.484 4.216 1975 ---- ---- ---- ---- 3.482 -.484 3.966 2000 ---- ---- ---- ---- 3.232 -.484 3.716 2025 ---- ---- ---- ---- 2.983 -.484 3.467 2050 ---- ---- ---- ---- 2.734 -.484 3.218 2075 ---- ---- ---- ---- 2.487 -.482 2.969 2100 ---- ---- ---- ---- 2.240 -.482 2.722 2125 ---- ---- ---- ---- 1.995 -.480 2.475 2150 ---- ---- 1.678A 1.678A 1.753 -.476 2.229 2175 ---- ---- 1.441A 1.441A 1.515 -.470 1.985 2200 ---- 1.779B 1.211A 1.779B 1.282 -.462 1.744 2225 ---- 1.540B .995A 1.540B 1.061 -.446 1.507 2250 ---- 1.308B .796A 1.308B .854 -.424 1.278 1 2270 ---- ---- .827A .827A .703 -.399 1.102 2275 ---- 1.088B .619A 1.086B .668 -.392 1.060 2280 ---- ---- .602A .602A .633 -.385 1.018 2285 ---- ---- .573A .573A .599 -.378 .977 2290 ---- ---- .543A .543A .567 -.369 .936 2295 ---- ---- .497A .497A .535 -.362 .897 2300 ---- .881B .468A .879B .504 -.354 .858 2305 ---- ---- .441A .441A .474 -.346 .820 2310 ---- ---- .416A .416A .446 -.337 .783 2315 ---- .776B .389A .775B .419 -.327 .746 2320 .365 .740B .365 .396B .392 -.319 1 .711 2325 ---- .704B .343A .703B .367 -.310 50 .677 1 2330 ---- .670B .321A .669B .343 -.300 .643 2335 .366 .637B .300A .399B .320 -.290 1 .610 2340 .352 .603B .280A .280A .299 -.280 8 .579 2345 .330 .573B .262A .262A .279 -.269 4 .548 2350 ---- .543B .244A .542B .260 -.258 .518 1 2355 .291 .513B .227A .227A .242 -.247 1 .489 2360 .216 .485B .212A .227B .225 -.237 1 .462 2365 ---- .458B .198A .447B .210 -.226 .436 2370 ---- .432B .183A .421B .195 -.216 .411 2375 ---- .407B .171A .394B .181 -.206 .387 2380 ---- .383B .159A .381B .168 -.197 .365 2385 ---- .360B .147A .350B .156 -.187 .343 2390 ---- .339B .137A .329B .145 -.178 .323 4 2395 ---- .318B .128A .308B .134 -.170 .304 2400 ---- .299B .118A .289B .125 -.160 100 .285 1 2405 ---- .280B .110A .275B .116 -.151 .267 12 12 2410 ---- .263B .102A .260B .107 -.144 .251 2415 ---- .246B .095A .241B .099 -.136 .235 2420 ---- .230B .088A .226B .092 -.128 .220 2425 .151 .215B .082A .082A .085 -.121 3 .206 3 3 2430 .143 .201B .076A .076A .078 -.114 6 .192 2435 .140 .188B .071A .083B .072 -.108 2 .180 2440 ---- .176B .066A .175B .067 -.101 .168 3 2445 ---- .163B .061A .163B .062 -.095 .157 2450 ---- .152B .056A .152B .057 -.090 1 .147 2455 ---- .143B .054A .142B .053 -.084 .137 2460 ---- .133B .050A .133B .049 -.079 .128 2465 ---- .123B .046A .123B .045 -.075 .120 2470 ---- .115B .044A .114B .042 -.070 .112 6 6 2475 ---- .108B .041A .106B .039 -.065 .104 9 2480 ---- .100B .038A .100B .036 -.062 .098 7 7 2485 ---- .093B .036A .093B .034 -.057 .091 2490 ---- .087B .034A .087B .032 -.053 .085 2495 ---- .081B .032A .081B .030 -.050 .080 4 2500 ---- ---- .030A .030A .028 -.047 .075 22 2505 ---- ---- .028A .028A .026 -.044 .070 8 2510 ---- ---- .027A .027A .024 -.041 .065 5 2515 ---- ---- .026A .026A .023 -.038 .061 5 2520 ---- ---- .024A .024A .022 -.036 .058 27 2525 ---- ---- .023A .023A .021 -.033 .054 4 2530 ---- ---- .022A .022A .020 -.031 .051 8 2535 ---- ---- .021A .021A .019 -.029 .048 2540 ---- ---- .020A .020A .018 -.027 .045 2545 ---- ---- .019A .019A .017 -.025 .042 10 2550 ---- ---- .018A .018A .016 -.024 .040 9 2555 ---- ---- .018A .018A .015 -.023 .038 5 2560 ---- ---- .017A .017A .014 -.022 .036 2565 ---- ---- .016A .016A .014 -.020 .034 2570 .012 .012 .012 .012 .013 -.019 1 .032 2575 ---- ---- .015A .015A .012 -.018 .030 3 2580 ---- ---- .015A .015A .012 -.017 .029 2 2585 ---- ---- .014A .014A .011 -.016 .027 2590 ---- ---- .014A .014A .011 -.015 .026 3 2595 ---- ---- .013A .013A .010 -.015 .025 2600 ---- ---- .013A .013A .010 -.014 .024 2625 ---- ---- .011A .011A .007 -.012 .019 2650 .006 .006 .006 .006 .006 -.010 6 .016 2675 ---- ---- .011A .011A .005 -.008 .013 2700 ---- ---- .010A .010A .004 -.007 .011 1 1 2725 ---- ---- .009A .009A .003 -.007 .010 1 1 2750 ---- ---- ---- ---- .003 -.006 .009 2 1 2775 ---- ---- ---- ---- .002 -.006 .008 1 2800 ---- ---- ---- ---- .002 -.005 .007 1 11 2825 ---- ---- ---- ---- .002 -.004 .006 2850 ---- ---- ---- ---- .001 -.005 .006 2875 ---- ---- ---- ---- .001 -.004 .005 2900 ---- ---- ---- ---- .001 -.004 .005 2925 ---- ---- ---- ---- .001 -.004 .005 2 2950 ---- ---- ---- ---- .001 -.003 .004 2975 ---- ---- ---- ---- .001 -.003 .004 3000 ---- ---- ---- ---- .001 -.003 .004 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 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .005 .000 .005 2075 .006 .008 .006 .008 .007 .000 6 .007 2100 ---- ---- ---- ---- .010 +.001 .009 2125 ---- ---- ---- ---- .015 +.003 .012 6 2150 .021 .023B .021 .023B .023 +.007 1 .016 2175 ---- .036B .021A .036B .034 +.012 .022 2200 ---- .056B .029A .056B .052 +.022 .030 3 2225 ---- .088B .042A .042A .080 +.036 .044 2250 ---- .138B .062A .062A .123 +.059 100 .064 14 2270 .120 .192B .085A .087A .172 +.084 5 .088 5 5 2275 .109 .208B .091A .154A .186 +.090 5 .096 6 7 2280 ---- .225B .099A .099A .202 +.098 .104 2285 ---- .244B .106A .106A .218 +.106 .112 2290 ---- .263B .115A .115A .235 +.113 .122 2295 .150 .283B .125A .283B .253 +.121 3 .132 5 2300 ---- .305B .135A .135A .272 +.129 .143 1 2305 ---- .328B .146A .146A .293 +.138 .155 2310 ---- .351B .158A .158A .314 +.146 .168 2315 ---- .376B .171A .171A .337 +.156 .181 2320 ---- .402B .184A .184A .360 +.164 .196 2325 ---- .429B .199A .199A .385 +.174 50 .211 15 15 2330 ---- .458B .214A .214A .411 +.183 .228 10 6 2335 ---- .488B .231A .231A .438 +.193 .245 11 11 2340 ---- .519B .249A .249A .467 +.204 2 .263 1 1 2345 ---- .546B .268A .268A .496 +.214 .282 2350 ---- .583B .287A .287A .527 +.224 .303 6 8 2355 ---- .613B .308A .308A .560 +.236 .324 3 3 2360 ---- .647B .330A .330A .593 +.247 .346 40 40 2365 ---- .682B .353A .353A .627 +.257 .370 1 1 2370 ---- .718B .377A .377A .662 +.267 2 .395 2375 ---- .759B .402A .402A .699 +.278 .421 23 2380 ---- .792B .429A .429A .736 +.287 .449 2385 ---- .831B .456A .456A .773 +.296 .477 2390 ---- .678B .484A .484A .812 +.305 .507 19 19 2395 ---- .716B .523A .523A .852 +.315 .537 5 5 2400 .909 .959B .553A .932B .892 +.323 5 .569 4 22 2405 ---- .796B .583A .583A .932 +.331 .601 4 4 2410 ---- .837B .628A .628A .974 +.340 .634 16 2415 ---- .879B ---- ---- 1.016 +.348 .668 2420 ---- .921B ---- ---- 1.058 +.355 .703 3 2425 ---- 1.173B .718A .718A 1.101 +.362 .739 3 2430 ---- 1.008B ---- ---- 1.145 +.370 .775 2435 ---- 1.052B ---- ---- 1.189 +.376 .813 2440 ---- 1.096B ---- ---- 1.233 +.382 .851 2445 ---- 1.108B ---- ---- 1.278 +.388 .890 2450 ---- 1.398B .905A .905A 1.324 +.395 .929 2455 ---- 1.152B ---- ---- 1.369 +.399 .970 2460 ---- 1.171B ---- ---- 1.415 +.404 1.011 2465 ---- 1.180B ---- ---- 1.462 +.410 1.052 2470 ---- 1.151B ---- ---- 1.508 +.414 1.094 3 2475 ---- 1.631B 1.109A 1.109A 1.555 +.418 1.137 2480 ---- 1.184B ---- ---- 1.602 +.422 1.180 2485 ---- ---- ---- ---- 1.650 +.427 1.223 2490 ---- ---- ---- ---- 1.698 +.431 1.267 2495 ---- ---- ---- ---- 1.745 +.433 1.312 2500 ---- 1.871B 1.326A 1.326A 1.794 +.437 1.357 2505 ---- ---- ---- ---- 1.842 +.440 1.402 2510 ---- ---- ---- ---- 1.890 +.443 1.447 5 2515 ---- ---- ---- ---- 1.939 +.446 1.493 2520 ---- ---- ---- ---- 1.988 +.449 1.539 2525 ---- 2.033B 1.554A 1.554A 2.036 +.450 1.586 2530 ---- ---- ---- ---- 2.085 +.453 1.632 2535 ---- ---- ---- ---- 2.134 +.455 1.679 2540 ---- ---- ---- ---- 2.183 +.457 1.726 1 2545 ---- ---- ---- ---- 2.232 +.458 1.774 2550 ---- 2.083B 1.788A 1.788A 2.282 +.461 1.821 2555 ---- ---- ---- ---- 2.331 +.462 1.869 2560 ---- ---- ---- ---- 2.380 +.463 1.917 2565 ---- ---- ---- ---- 2.429 +.464 1.965 2570 ---- ---- ---- ---- 2.478 +.465 2.013 2575 ---- 2.179B 2.026A 2.026A 2.528 +.467 2.061 2580 ---- ---- ---- ---- 2.577 +.467 2.110 2585 ---- ---- ---- ---- 2.626 +.468 2.158 2590 ---- ---- ---- ---- 2.676 +.469 2.207 2595 ---- ---- ---- ---- 2.725 +.469 2.256 2600 ---- ---- ---- ---- 2.775 +.471 2.304 2625 ---- ---- ---- ---- 3.023 +.473 2.550 2650 ---- ---- ---- ---- 3.271 +.475 2.796 2675 ---- ---- ---- ---- 3.520 +.476 3.044 2700 ---- ---- ---- ---- 3.769 +.477 3.292 2725 ---- ---- ---- ---- 4.019 +.479 3.540 2750 ---- ---- ---- ---- 4.268 +.479 3.789 2775 ---- ---- ---- ---- 4.518 +.480 4.038 2800 ---- ---- ---- ---- 4.768 +.481 4.287 2825 ---- ---- ---- ---- 5.018 +.482 4.536 2850 ---- ---- ---- ---- 5.268 +.482 4.786 2875 ---- ---- ---- ---- 5.518 +.483 5.035 2900 ---- ---- ---- ---- 5.768 +.483 5.285 2925 ---- ---- ---- ---- 6.018 +.483 5.535 2950 ---- ---- ---- ---- 6.268 +.484 5.784 2975 ---- ---- ---- ---- 6.518 +.484 6.034 3000 ---- ---- ---- ---- 6.768 +.484 6.284 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1875 ---- ---- ---- ---- 4.482 -.484 4.966 1900 ---- ---- ---- ---- 4.232 -.484 4.716 1925 ---- ---- ---- ---- 3.982 -.484 4.466 1950 ---- ---- ---- ---- 3.732 -.484 4.216 1975 ---- ---- ---- ---- 3.483 -.483 3.966 2000 ---- ---- ---- ---- 3.235 -.481 3.716 2025 ---- ---- ---- ---- 2.987 -.480 3.467 2050 ---- ---- ---- ---- 2.741 -.478 3.219 2075 ---- ---- ---- ---- 2.496 -.476 2.972 2100 ---- ---- ---- ---- 2.253 -.473 2.726 2125 ---- ---- 1.943A 1.943A 2.014 -.469 2.483 2150 ---- 2.270B 1.710A 2.270B 1.778 -.464 2.242 2175 ---- 2.040B 1.484A 2.040B 1.549 -.456 2.005 2200 ---- 1.806B 1.268A 1.805B 1.330 -.442 1.772 2225 ---- 1.578B 1.067A 1.577B 1.124 -.423 1.547 2250 ---- 1.359B .883A 1.357B .933 -.397 1.330 2270 ---- ---- .936A .936A .793 -.372 1.165 2275 ---- 1.152B .717A 1.150B .760 -.365 1.125 2280 ---- ---- .700A .700A .727 -.359 1.086 2285 ---- ---- .671A .671A .695 -.353 1.048 2290 ---- ---- .628A .628A .664 -.346 1.010 2295 ---- ---- .601A .601A .634 -.339 .973 2300 ---- .960B .574A .958B .604 -.333 .937 1 2305 ---- .932B .548A .931B .575 -.327 .902 2310 ---- .896B .518A .895B .548 -.319 .867 2315 ---- .862B .493A .861B .521 -.312 .833 2320 ---- .828B .469A .827B .495 -.305 .800 2325 ---- .795B .446A .794B .471 -.297 .768 2330 ---- .763B .424A .762B .448 -.288 .736 2335 ---- .731B .403A .730B .425 -.280 .705 2340 ---- .701B .383A .700B .404 -.271 .675 2345 ---- .671B .363A .670B .383 -.263 .646 2350 ---- .642B .345A .629B .363 -.255 .618 2355 ---- .614B .327A .601B .344 -.247 .591 2360 ---- .587B .310A .574B .326 -.238 .564 2365 ---- .561B .293A .548B .309 -.229 .538 2370 .296 .535B .278A .278A .292 -.221 1 .513 2375 ---- .511B .263A .501B .276 -.213 .489 2380 ---- .487B .249A .485B .261 -.206 .467 2385 ---- .465B .236A .454B .247 -.197 .444 2390 ---- .442B .223A .432B .233 -.190 .423 4 2395 ---- .421B .211A .411B .220 -.183 .403 4 2400 ---- .401B .199A .391B .208 -.176 .384 4 2405 ---- .382B .188A .372B .196 -.169 .365 2410 ---- .363B .177A .362B .185 -.162 .347 2415 ---- .345B .167A .344B .174 -.156 .330 2420 ---- .328B .158A .323B .164 -.150 .314 2425 ---- .312B .149A .312B .155 -.143 .298 2430 ---- .296B .141A .291B .146 -.137 .283 2435 ---- .281B .133A .280B .137 -.132 .269 2440 ---- .266B .125A .265B .129 -.126 .255 2445 ---- .253B .118A .252B .122 -.120 .242 2450 ---- .240B .112A .239B .115 -.114 .229 2 2455 ---- .227B .106A .226B .108 -.110 .218 2460 ---- .215B .100A .215B .102 -.104 .206 2465 .151 .204B .094A .094A .096 -.100 2 .196 2470 ---- .193B .089A .193B .090 -.095 .185 2475 ---- .183B .084A .183B .085 -.091 .176 2480 ---- .173B .080A .173B .080 -.086 .166 2485 ---- .164B .075A .164B .075 -.083 .158 2490 ---- .156B .071A .155B .071 -.079 .150 10 11 2495 ---- .147B .067A .147B .067 -.075 .142 2500 ---- .139B .063A .139B .063 -.072 .135 2505 ---- .132B .060A .132B .060 -.068 .128 2510 ---- .125B .057A .125B .056 -.065 .121 2515 ---- .118B .053A .118B .053 -.062 .115 2520 ---- .111B .051A .111B .050 -.059 .109 2525 ---- .106B .048A .106B .047 -.056 .103 2530 ---- .101B .045A .101B .045 -.053 .098 2535 ---- .095B .043A .095B .043 -.050 .093 2540 ---- .090B .042A .090B .040 -.049 .089 5 2545 ---- .085B .039A .085B .038 -.046 .084 2550 ---- .081B .038A .081B .036 -.044 .080 2555 ---- .077B .036A .077B .034 -.042 .076 2560 ---- .073B .034A .073B .033 -.039 .072 2565 ---- ---- .033A .033A .031 -.038 .069 2570 ---- ---- .032A .032A .030 -.036 .066 2575 ---- ---- .031A .031A .028 -.035 .063 2580 ---- ---- .030A .030A .027 -.033 .060 2585 ---- ---- .028A .028A .026 -.031 .057 2590 ---- ---- .027A .027A .025 -.029 .054 2595 ---- ---- .026A .026A .024 -.028 .052 2600 ---- ---- .026A .026A .023 -.027 .050 2625 ---- ---- .022A .022A .019 -.021 .040 2650 ---- ---- .019A .019A .016 -.017 .033 2675 ---- ---- .016A .016A .013 -.014 .027 2700 ---- ---- .014A .014A .012 -.011 .023 2725 ---- ---- .013A .013A .010 -.010 .020 2750 ---- ---- .014A .014A .009 -.008 .017 2775 ---- ---- .013A .013A .008 -.007 .015 2800 ---- ---- .012A .012A .008 -.005 .013 2825 ---- ---- .011A .011A .007 -.005 .012 2850 ---- ---- ---- ---- .007 -.004 .011 2875 ---- ---- ---- ---- .006 -.004 .010 2900 ---- ---- ---- ---- .006 -.003 .009 2925 ---- ---- ---- ---- .005 -.003 .008 2950 ---- ---- ---- ---- .005 -.002 .007 2975 ---- ---- ---- ---- .005 -.002 .007 3000 ---- ---- ---- ---- .005 -.001 .006 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .002 +.001 .001 1925 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .003 +.001 .002 1975 ---- ---- ---- ---- .005 +.003 .002 2000 ---- ---- ---- ---- .007 +.004 .003 2025 ---- ---- ---- ---- .009 +.004 .005 2050 ---- .009B ---- .009B .013 +.006 .007 2075 ---- .015B ---- .015B .018 +.008 .010 2100 ---- .023B ---- .023B .025 +.010 .015 2125 ---- .035B ---- .035B .035 +.013 .022 2150 ---- .051B ---- .051B .050 +.019 .031 2175 ---- .075B ---- .075B .070 +.027 .043 2200 .066 .108B .066 .108B .101 +.041 5 .060 2225 ---- .155B .082A .082A .144 +.060 .084 2250 .131 .220B .112A .220B .203 +.086 3 .117 2270 ---- .286B .146A .146A .262 +.110 .152 2275 ---- .303B .155A .155A .279 +.117 .162 2280 ---- .322B .166A .166A .296 +.123 .173 2285 ---- .342B .177A .177A .314 +.130 .184 2290 ---- .363B .189A .189A .333 +.137 .196 2295 ---- .384B .200A .200A .352 +.143 .209 2300 ---- .407B .214A .214A .373 +.150 .223 2305 ---- .431B .228A .228A .394 +.157 .237 2310 ---- .455B .242A .242A .416 +.163 .253 2315 ---- .480B .257A .257A .439 +.170 .269 2320 ---- .507B .273A .273A .464 +.179 .285 2325 ---- .534B .290A .290A .489 +.186 .303 2330 ---- .561B .308A .308A .515 +.194 .321 2335 ---- .590B .327A .327A .543 +.203 .340 2340 ---- .621B .346A .346A .571 +.211 .360 2345 ---- .651B .366A .366A .601 +.220 .381 2350 ---- .683B .388A .388A .631 +.228 .403 2355 ---- .712B .410A .410A .662 +.237 .425 2360 ---- .744B .433A .433A .693 +.245 .448 4 2365 ---- .778B .456A .456A .726 +.254 .472 2370 ---- .812B .481A .481A .759 +.262 .497 2375 ---- .851B .507A .507A .793 +.270 .523 2380 ---- .882B .533A .533A .828 +.278 .550 10 2385 ---- .919B .560A .560A .864 +.286 .578 3 2390 ---- .956B .589A .589A .900 +.293 .607 2395 ---- .993B .617A .617A .937 +.301 .636 14 2400 ---- 1.037B .646A .646A .974 +.307 .667 3 2405 ---- .864B .690A .690A 1.012 +.314 .698 2410 ---- .901B .720A .720A 1.051 +.321 .730 2 2415 ---- .940B .761A .761A 1.090 +.327 .763 2420 ---- .980B .794A .794A 1.130 +.334 .796 2 2425 ---- 1.237B .818A .818A 1.171 +.340 .831 2430 ---- 1.060B ---- ---- 1.212 +.347 .865 2435 ---- 1.101B ---- ---- 1.253 +.352 .901 2440 ---- 1.143B ---- ---- 1.295 +.358 .937 2445 ---- 1.185B ---- ---- 1.337 +.363 .974 2450 ---- 1.449B .995A .995A 1.380 +.369 1.011 2455 ---- 1.271B ---- ---- 1.423 +.374 1.049 2460 ---- 1.315B ---- ---- 1.467 +.379 1.088 2465 ---- 1.359B ---- ---- 1.511 +.384 1.127 2470 ---- 1.404B ---- ---- 1.555 +.388 1.167 2475 ---- 1.672B 1.187A 1.187A 1.600 +.393 1.207 2480 ---- 1.494B ---- ---- 1.645 +.397 1.248 2485 ---- 1.496B ---- ---- 1.690 +.401 1.289 2490 ---- 1.528B ---- ---- 1.736 +.405 1.331 2495 ---- 1.548B ---- ---- 1.782 +.409 1.373 2500 ---- 1.901B 1.392A 1.392A 1.828 +.413 1.415 2505 ---- 1.579B ---- ---- 1.874 +.416 1.458 2510 ---- 1.573B ---- ---- 1.921 +.419 1.502 2515 ---- 1.565B ---- ---- 1.967 +.422 1.545 2520 ---- 1.590B ---- ---- 2.014 +.425 1.589 2525 ---- 2.137B 1.607A 1.607A 2.062 +.428 1.634 2530 ---- ---- ---- ---- 2.109 +.431 1.678 2535 ---- ---- ---- ---- 2.157 +.434 1.723 2540 ---- ---- ---- ---- 2.204 +.435 1.769 2545 ---- ---- ---- ---- 2.252 +.438 1.814 2550 ---- 2.376B 1.830A 1.830A 2.300 +.440 1.860 2555 ---- ---- ---- ---- 2.348 +.442 1.906 2560 ---- ---- ---- ---- 2.397 +.445 1.952 2565 ---- ---- ---- ---- 2.445 +.446 1.999 2570 ---- ---- ---- ---- 2.493 +.448 2.045 2575 ---- 2.594B 2.061A 2.061A 2.542 +.450 2.092 2580 ---- ---- ---- ---- 2.591 +.452 2.139 2585 ---- ---- ---- ---- 2.639 +.453 2.186 2590 ---- ---- ---- ---- 2.688 +.454 2.234 2595 ---- ---- ---- ---- 2.737 +.456 2.281 2600 ---- 2.704B 2.296A 2.296A 2.786 +.457 2.329 2625 ---- 2.755B 2.535A 2.535A 3.032 +.463 2.569 2650 ---- 2.827B 2.777A 2.777A 3.279 +.468 2.811 2675 ---- ---- ---- ---- 3.526 +.470 3.056 2700 ---- ---- ---- ---- 3.775 +.474 3.301 2725 ---- ---- ---- ---- 4.023 +.475 3.548 2750 ---- ---- ---- ---- 4.272 +.477 3.795 2775 ---- ---- ---- ---- 4.521 +.478 4.043 2800 ---- ---- ---- ---- 4.770 +.479 4.291 2825 ---- ---- ---- ---- 5.020 +.481 4.539 2850 ---- ---- ---- ---- 5.269 +.481 4.788 2875 ---- ---- ---- ---- 5.519 +.482 5.037 2900 ---- ---- ---- ---- 5.769 +.483 5.286 2925 ---- ---- ---- ---- 6.018 +.482 5.536 2950 ---- ---- ---- ---- 6.268 +.483 5.785 2975 ---- ---- ---- ---- 6.518 +.483 6.035 3000 ---- ---- ---- ---- 6.768 +.484 6.284 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***