FINAL PRE-CLEARING PRICES AS OF 08/08/23 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 1931.7 1933.2 1923.0 1930.2B 1924.1 -9.4 555 1933.5 376 2405 SEP23 1941.8 1943.4 1928.2 1930.4B 1930.8 -9.9 977 1940.7 508 2667 OCT23 1951.7 1953.1 1937.3 1940.2B 1940.5 -10.0 5161 1950.5 3168 32943 DEC23 1971.5 1972.8 1956.5 1959.7 1959.9 -10.1 138581 1970.0 104407 366930 FEB24 1991.2 1991.4B 1977.0 1979.4A 1980.2 -10.2 1090 1990.4 1230 14875 APR24 2010.8 2010.8 1996.5 2000.6B 1999.7 -10.2 381 2009.9 309 6927 JUN24 2028.9 2028.9 2015.7A 2020.1B 2019.2 -10.2 124 2029.4 66 2689 AUG24 ---- ---- 2038.0A 2050.4B 2037.8 -10.2 57 2048.0 173 836 OCT24 ---- ---- ---- 2067.2B 2055.2 -9.9 27 2065.1 18 41 DEC24 2079.3 2079.7 2070.4 2071.4A 2071.8 -9.3 71 2081.1 5 818 FEB25 ---- ---- ---- 2089.8A 2088.0 -9.3 2097.3 1 APR25 ---- ---- ---- ---- 2107.5 -9.3 2116.8 JUN25 ---- ---- ---- ---- 2114.7 -9.3 2124.0 290 DEC25 ---- ---- ---- ---- 2142.1 -9.3 2151.4 1 10 JUN26 ---- ---- ---- ---- 2156.8 -9.3 2166.1 DEC26 ---- ---- ---- ---- 2181.3 -9.3 2190.6 2 JUN27 ---- ---- ---- ---- 2196.0 -9.3 2205.3 DEC27 ---- ---- ---- ---- 2218.5 -9.3 2227.8 JUN28 ---- ---- ---- ---- 2230.2 -9.3 2239.5 DEC28 ---- ---- ---- ---- 2249.7 -9.3 2259.0 JUN29 ---- ---- ---- ---- 2261.4 -9.3 2270.7 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 DEC23 .0 .2 -.1 .2 .0 .0 1147 .0 FEB24 .0 .1B .0 .1B .0 .0 597 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 22.960 22.965 22.850 22.645A 22.717 -.425 5 23.142 50 45 SEP23 23.200 23.255 22.720 22.835 22.807 -.425 73338 23.232 62320 92515 OCT23 23.330 23.330 22.950 22.935A 22.922 -.430 79 23.352 62 108 DEC23 23.540 23.610 23.080 23.180 23.157 -.438 15826 23.595 16455 43335 JAN24 ---- ---- ---- 23.220A 23.292 -.442 1 23.734 15 235 MAR24 23.965 23.965 23.450A 23.560B 23.519 -.445 858 23.964 998 3687 MAY24 24.180 24.180 23.730 23.775A 23.769 -.444 343 24.213 339 955 JUL24 24.415 24.415 23.970 24.025B 23.998 -.447 114 24.445 25 524 SEP24 24.250 24.250 24.230 24.245B 24.234 -.439 54 24.673 9 82 DEC24 24.620 24.620 24.620 24.555A 24.536 -.439 1 24.975 21 JAN25 ---- ---- ---- 24.850A 24.645 -.439 25.084 MAR25 ---- ---- ---- 25.050A 24.834 -.439 25.273 MAY25 ---- ---- ---- ---- 25.041 -.439 25.480 JUL25 ---- ---- ---- ---- 24.678 -.439 25.117 5 DEC25 ---- ---- ---- ---- 24.790 -.439 25.229 JUL26 ---- ---- ---- ---- 25.581 -.439 26.020 5 DEC26 ---- ---- ---- ---- 25.683 -.439 26.122 JUL27 ---- ---- ---- ---- 25.791 -.439 26.230 DEC27 ---- ---- ---- ---- 25.893 -.439 26.332 JUL28 ---- ---- ---- ---- 26.001 -.439 26.440 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 22.650A 22.717 -.425 23.142 SEP23 23.200 23.255 22.720 22.840B 22.807 -.425 9753 23.232 7518 6146 OCT23 23.305 23.305 22.875 22.945A 22.922 -.430 50 23.352 7 29 DEC23 23.545 23.605 23.100 23.165A 23.157 -.438 212 23.595 236 732 JAN24 23.370 23.370 23.300 23.430B 23.292 -.442 13 23.734 5 30 MAR24 23.930 23.930 23.525 23.660B 23.519 -.445 13 23.964 10 73 MAY24 24.100 24.100 23.835A 24.190B 23.769 -.444 2 24.213 2 24 JUL24 24.450 24.450 24.050 24.050 23.998 -.447 2 24.445 1 SEP24 ---- ---- ---- ---- 24.234 -.439 24.673 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 752.30B 737.90A 752.30B 740.50 -10.00 750.50 1225 ---- 727.00B 712.90A 727.00B 715.50 -10.00 725.50 1250 ---- 702.30B 687.90A 702.30B 690.50 -10.00 700.50 1275 ---- 677.00B 662.90A 677.00B 665.50 -10.00 675.50 1300 ---- 652.30B 637.90A 652.30B 640.50 -10.00 650.50 1325 ---- 627.00B 612.90A 627.00B 615.50 -10.00 625.50 1350 ---- 602.30B 587.90A 602.30B 590.50 -10.00 600.50 1375 ---- 577.10B 562.90A 577.10B 565.50 -10.00 575.50 1400 ---- 552.30B 537.90A 552.30B 540.50 -10.00 550.50 1410 ---- 542.00B 528.00A 542.00B 530.50 -10.00 540.50 1420 ---- 532.00B 518.00A 532.00B 520.50 -10.00 530.50 1425 ---- 527.00B 512.90A 527.00B 515.50 -10.00 525.50 1430 ---- 522.00B 508.00A 522.00B 510.50 -10.00 520.50 1440 ---- 512.00B 498.00A 512.00B 500.50 -10.00 510.50 1450 ---- 502.30B 487.90A 502.30B 490.50 -10.00 500.50 1460 ---- 492.00B 478.00A 492.00B 480.50 -10.00 490.50 1470 ---- 482.00B 468.00A 482.00B 470.50 -10.00 480.50 1475 ---- 477.00B 462.90A 477.00B 465.50 -10.00 475.50 1480 ---- 472.00B 458.00A 472.00B 460.50 -10.00 470.50 1490 ---- 462.00B 448.00A 462.00B 450.50 -10.00 460.50 1500 ---- 452.40B 437.90A 452.40B 440.50 -10.00 450.50 1505 ---- 447.00B 433.00A 447.00B 435.50 -10.00 445.50 1510 ---- 442.00B 428.00A 442.00B 430.50 -10.00 440.50 1515 ---- 437.00B 423.00A 437.00B 425.50 -10.00 435.50 1520 ---- 432.00B 418.00A 432.00B 420.50 -10.00 430.50 1525 ---- 427.00B 412.90A 427.00B 415.50 -10.00 425.50 1530 ---- 422.00B 408.00A 422.00B 410.50 -10.00 420.50 1535 ---- 417.00B 403.00A 417.00B 405.50 -10.00 415.50 1540 ---- 412.00B 398.00A 412.00B 400.50 -10.00 410.50 1545 ---- 407.00B 393.00A 407.00B 395.50 -10.00 405.50 1550 ---- 402.40B 388.00A 402.40B 390.50 -10.00 400.50 1555 ---- 397.00B 383.00A 397.00B 385.50 -10.00 395.50 1560 ---- 392.00B 378.00A 392.00B 380.50 -10.00 390.50 1565 ---- 387.00B 373.00A 387.00B 375.50 -10.00 385.50 1570 ---- 382.00B 368.00A 382.00B 370.50 -10.00 380.50 1575 ---- 377.00B 363.00A 377.00B 365.50 -10.00 375.50 1580 ---- 372.00B 358.00A 372.00B 360.50 -10.00 370.50 1585 ---- 367.00B 353.00A 367.00B 355.50 -10.00 365.50 1 1590 ---- 362.00B 348.00A 362.00B 350.50 -10.00 360.50 1595 ---- 357.00B 343.00A 357.00B 345.50 -10.00 355.50 1600 ---- 352.40B 338.00A 352.40B 340.50 -10.00 350.50 1605 ---- 347.00B 333.00A 347.00B 335.50 -10.00 345.50 1610 ---- 342.00B 328.00A 342.00B 330.50 -10.00 340.50 1615 ---- 337.10B 323.00A 337.10B 325.50 -10.00 335.50 1 1620 ---- 332.00B 318.00A 332.00B 320.50 -10.00 330.50 1625 ---- 327.00B 313.00A 327.00B 315.50 -10.00 325.50 1630 ---- 322.00B 308.00A 322.00B 310.50 -10.00 320.50 1635 ---- 317.00B 303.00A 317.00B 305.50 -10.00 315.50 1640 ---- 312.00B 298.00A 312.00B 300.50 -10.00 310.50 1645 ---- 307.00B 293.00A 307.00B 295.50 -10.00 305.50 1650 ---- 302.40B 288.00A 302.40B 290.50 -10.00 300.50 1 1655 ---- 297.00B 283.00A 297.00B 285.50 -10.00 295.50 1660 ---- 292.00B 278.00A 292.00B 280.50 -10.00 290.50 1665 ---- 287.00B 273.00A 287.00B 275.50 -10.00 285.50 1670 ---- 282.00B 268.00A 282.00B 270.50 -10.00 280.50 1675 ---- 277.00B 263.10A 277.00B 265.50 -10.00 275.50 1 1680 ---- 272.00B 258.00A 272.00B 260.50 -10.00 270.50 1685 ---- 267.00B 253.00A 267.00B 255.50 -10.00 265.50 1690 ---- 262.00B 248.00A 262.00B 250.50 -10.00 260.50 1695 ---- 257.00B 243.00A 257.00B 245.50 -10.00 255.50 1 1700 ---- 252.40B 238.00A 252.40B 240.50 -10.00 250.50 1705 ---- 247.00B 233.00A 247.00B 235.50 -10.00 245.50 1710 ---- 242.00B 228.00A 242.00B 230.50 -10.00 240.50 1715 ---- 237.00B 223.00A 237.00B 225.50 -10.00 235.50 1720 ---- 232.00B 218.00A 232.00B 220.50 -10.00 230.50 1725 ---- 227.10B 213.00A 227.10B 215.50 -10.00 225.50 1730 ---- 222.00B 208.00A 222.00B 210.50 -10.00 220.50 1735 ---- 217.00B 203.00A 217.00B 205.50 -10.00 215.50 1740 ---- 212.00B 198.00A 212.00B 200.50 -10.00 210.50 1 1745 ---- 207.00B 193.00A 207.00B 195.50 -10.00 205.50 1750 ---- 202.40B 187.90A 202.40B 190.50 -10.00 200.50 2 1755 ---- 197.00B 183.00A 197.00B 185.50 -10.00 195.50 1760 ---- 192.00B 178.00A 192.00B 180.50 -10.00 190.50 1765 ---- 187.00B 173.00A 187.00B 175.60 -9.90 185.50 1770 ---- 182.00B 168.00A 182.00B 170.60 -9.90 180.50 1 1775 ---- 177.00B 162.40A 177.00B 165.60 -9.90 175.50 1 3 1780 ---- 172.00B 158.00A 172.00B 160.60 -9.90 170.50 2 1785 ---- 167.10B 153.00A 167.10B 155.60 -9.90 165.50 32 1790 ---- 162.10B 148.20A 162.10B 150.60 -10.00 160.60 3 1795 ---- 157.10B 143.10A 157.10B 145.60 -10.00 155.60 7 1800 ---- 153.10B 137.50A 153.10B 140.70 -9.90 150.60 2550 1805 ---- 147.10B 133.00A 147.10B 135.70 -9.90 145.60 1810 ---- 142.10B 128.00A 142.10B 130.70 -10.00 140.70 4 1815 ---- 137.20B 123.30A 137.20B 125.80 -9.90 135.70 1820 ---- 132.20B 118.30A 132.20B 120.80 -9.90 130.70 10 1825 ---- 128.30B 112.80A 128.30B 115.90 -9.90 125.80 4 1830 ---- 122.30B 108.30A 122.30B 111.00 -9.80 120.80 2 1835 ---- 117.40B 103.40A 117.40B 106.00 -9.90 115.90 1 1840 ---- 112.50B 98.70A 112.50B 101.10 -9.80 110.90 66 1845 ---- 107.60B 93.70A 107.60B 96.30 -9.70 106.00 1 1850 91.20 103.60B 88.50A 89.90A 91.40 -9.70 1 101.10 5059 1855 ---- 97.80B 84.10A 97.80B 86.60 -9.60 96.20 1 1860 ---- 93.00B 79.60A 93.00B 81.80 -9.60 91.40 3 1865 ---- 88.10B 74.90A 88.10B 77.00 -9.60 86.60 2 1870 ---- 83.40B 70.00A 83.40B 72.30 -9.50 81.80 2 1875 ---- 79.50B 65.00A 79.50B 67.70 -9.40 77.10 1 100 1880 ---- 74.30B 60.50A 74.30B 63.10 -9.40 72.50 252 1885 ---- 69.30B 56.20A 69.30B 58.70 -9.20 67.90 1 11 1890 53.90 65.50B 51.90A 55.10B 54.30 -9.10 2 63.40 29 1895 ---- 61.00B 47.70A 61.00B 50.10 -8.80 58.90 77 1900 53.60 56.60B 43.70A 46.60B 45.90 -8.70 18 54.60 175 1905 ---- 52.30B 39.90A 52.30B 42.00 -8.40 50.40 19 1910 ---- 48.20B 36.20A 48.20B 38.20 -8.10 46.30 12 40 1915 ---- 44.10B 32.70A 44.10B 34.50 -7.90 42.40 223 1920 33.60 40.30B 29.40A 35.60B 31.10 -7.50 8 38.60 4 99 1925 ---- 36.60B 26.30A 36.60B 27.90 -7.10 35.00 178 1930 ---- 33.10B 23.40A 33.10B 24.90 -6.70 31.60 5 318 1935 22.50 29.80B 20.80A 21.60A 22.10 -6.30 13 28.40 719 1940 20.50 26.70B 18.30A 18.80A 19.50 -6.00 11 25.50 11 205 1945 18.70 23.70B 16.00A 20.30B 17.10 -5.60 17 22.70 17 372 1950 18.30 21.10B 14.00A 14.40A 15.00 -5.10 62 20.10 61 1426 1955 15.80 18.60B 12.10A 14.10B 13.10 -4.60 62 17.70 7 633 1960 13.20 16.30B 10.50A 10.90A 11.30 -4.30 79 15.60 12 985 1965 14.00 14.30B 9.10A 10.60B 9.80 -3.80 30 13.60 10 442 1970 11.10 12.40B 7.80A 8.40B 8.40 -3.40 566 11.80 41 666 1975 7.20 10.80B 6.70A 7.20B 7.20 -3.10 93 10.30 111 1489 1980 8.30 9.30B 5.70A 6.20B 6.10 -2.80 46 8.90 189 571 1985 7.20 8.00B 4.90A 5.20B 5.20 -2.40 11 7.60 19 661 1990 5.80 6.80B 4.20A 4.20A 4.40 -2.10 585 6.50 35 1751 1995 3.70 5.80B 3.50 3.50 3.70 -1.90 12 5.60 393 707 2000 4.50 5.00B 2.90 3.00B 3.10 -1.70 291 4.80 520 9063 2005 2.80 4.30B 2.40 2.70B 2.60 -1.50 27 4.10 870 2010 3.20 3.60B 2.20A 2.40B 2.20 -1.30 21 3.50 24 2240 2015 2.90 3.10B 1.90A 1.90A 1.90 -1.10 10 3.00 42 893 2020 1.70 1.80 1.70 1.70A 1.60 -1.00 2 2.60 31 1109 2025 1.80 2.30B 1.50 1.70B 1.40 -.80 1035 2.20 12 2401 2030 1.40 1.50 1.30A 1.30A 1.20 -.70 31 1.90 35 2439 2035 1.10 1.10 1.10 1.30B 1.10 -.60 8 1.70 23 998 2040 1.00 1.00 1.00 1.00 1.00 -.50 17 1.50 16 958 2045 ---- ---- .90A .90A .90 -.40 2 1.30 1 503 2050 1.00 1.00 .80 .90 .80 -.30 367 1.10 134 5986 2055 1.00 1.00 .60 .80 .70 -.30 10 1.00 8 609 2060 .90 .90 .60 .60 .60 -.30 25 .90 1 1490 2065 .60 .70 .60 .60A .60 -.20 6 .80 6 367 2070 ---- ---- .60A .60A .50 -.20 1 .70 11 2699 2075 .70 .70 .50 .60 .50 -.20 4 .70 51 4298 2080 ---- ---- .50A .50A .40 -.20 2 .60 3046 2085 ---- ---- .50A .50A .40 -.20 99 .60 1 311 2090 ---- ---- .40A .40A .40 -.10 1 .50 774 2095 .50 .50 .40A .50 .40 -.10 2 .50 2001 2033 2100 .50 .50 .30 .30 .40 -.10 55 .50 209 4280 2105 ---- ---- .40A .40A .40 -.10 .50 210 2110 ---- ---- .30A .30A .40 .00 1 .40 16 179 2115 ---- ---- .30A .30A .30 -.10 .40 136 2120 ---- ---- .30A .30A .30 -.10 .40 7 217 2125 .30 .30 .30 .30 .30 -.10 7 .40 1 2242 2130 ---- ---- ---- ---- .20 -.10 .30 6 275 2135 ---- ---- ---- ---- .20 -.10 198 .30 653 2140 ---- ---- ---- ---- .20 -.10 2 .30 1 65 2145 .20 .20 .20 .20 .20 -.10 13 .30 2 71 2150 .30 .30 .20A .20A .20 -.10 221 .30 2 7351 2155 ---- ---- ---- ---- .10 -.10 .20 2 280 2160 .20 .20 .20 .20 .10 -.10 2 .20 346 2165 .20 .20 .20 .20 .10 -.10 2 .20 57 2170 ---- ---- ---- ---- .10 -.10 .20 2 754 2175 ---- ---- ---- ---- .10 -.10 .20 14 883 2180 ---- ---- ---- ---- .10 -.10 .20 136 2185 ---- ---- ---- ---- .10 -.10 99 .20 413 2190 ---- ---- ---- ---- .10 -.10 .20 36 2195 .10 .10 .10 .10 .10 -.10 3 .20 61 2200 ---- ---- ---- ---- .10 .00 4 .10 61 1954 2205 ---- ---- ---- ---- .10 .00 .10 24 2210 .10 .10 .10 .10 .10 .00 5 .10 127 2215 ---- ---- ---- ---- .10 .00 .10 618 2220 .10 .10 .10 .10 .10 .00 1 .10 475 2225 ---- ---- ---- ---- .10 .00 2 .10 1 348 2230 ---- ---- ---- ---- .10 .00 .10 43 2235 .10 .10 .10 .10 .10 .00 1 .10 52 2240 ---- ---- ---- ---- .10 .00 .10 34 2245 ---- ---- ---- ---- .10 .00 .10 158 2250 ---- ---- ---- ---- .10 .00 218 .10 6469 2255 ---- ---- ---- ---- .10 .00 .10 44 2260 ---- ---- ---- ---- .10 .00 .10 475 2265 ---- ---- ---- ---- .10 .00 .10 23 2270 ---- ---- ---- ---- .10 .00 .10 5 112 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 29 .10 207 4301 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 3500 2360 ---- ---- ---- ---- .10 .00 .10 72 2370 ---- ---- ---- ---- .10 .00 .10 21 2375 ---- ---- ---- ---- .10 .00 .10 702 2380 ---- ---- ---- ---- .10 .00 .10 130 2390 ---- ---- ---- ---- .10 .00 .10 45 2400 ---- ---- ---- ---- .10 .00 .10 1523 2425 ---- ---- ---- ---- .10 .00 .10 416 2450 ---- ---- ---- ---- .10 .00 .10 1694 2475 ---- ---- ---- ---- .10 .00 .10 866 2490 ---- ---- ---- ---- .10 .00 .10 162 2500 ---- ---- ---- ---- .10 .00 .10 922 2525 ---- ---- ---- ---- .10 .00 .10 196 2550 ---- ---- ---- ---- .10 .00 .10 920 2575 ---- ---- ---- ---- .10 .00 .10 349 2600 ---- ---- ---- ---- .10 .00 .10 2355 2750 ---- ---- ---- ---- .10 .00 .10 296 3000 ---- ---- ---- ---- .10 .00 .10 1914 OG OCT23 Gold Option CALL 1200 ---- 752.20B 738.10A 752.20B 740.50 -10.00 750.50 1225 ---- 726.90B 713.00A 726.90B 715.50 -10.00 725.50 1250 ---- 702.20B 688.00A 702.20B 690.50 -10.00 700.50 1275 ---- 676.90B 663.00A 676.90B 665.50 -10.00 675.50 1300 ---- 652.20B 638.00A 652.20B 640.50 -10.00 650.50 1325 ---- 627.00B 613.00A 627.00B 615.50 -10.00 625.50 1350 ---- 602.30B 588.00A 602.30B 590.50 -10.00 600.50 1375 ---- 577.00B 563.00A 577.00B 565.50 -10.00 575.50 1400 ---- 552.30B 538.00A 552.30B 540.50 -10.00 550.50 1410 ---- 542.00B 528.20A 542.00B 530.50 -10.00 540.50 1420 ---- 532.00B 518.20A 532.00B 520.50 -10.00 530.50 1425 ---- 527.00B 513.00A 527.00B 515.50 -10.00 525.50 1430 ---- 522.00B 508.30A 522.00B 510.50 -10.00 520.50 1440 ---- 512.00B 498.30A 512.00B 500.50 -10.00 510.50 1450 ---- 502.30B 488.00A 502.30B 490.50 -10.00 500.50 1460 ---- 492.00B 478.30A 492.00B 480.50 -10.00 490.50 1470 ---- 482.00B 468.20A 482.00B 470.50 -10.00 480.50 1475 ---- 477.00B 463.00A 477.00B 465.50 -10.00 475.50 1480 ---- 472.00B 458.30A 472.00B 460.50 -10.00 470.50 1490 ---- 462.00B 448.30A 462.00B 450.50 -10.00 460.50 1500 ---- 452.40B 438.00A 452.40B 440.50 -10.00 450.50 1505 ---- 447.00B 433.30A 447.00B 435.50 -10.00 445.50 1510 ---- 442.00B 428.30A 442.00B 430.50 -10.00 440.50 1515 ---- 437.00B 423.30A 437.00B 425.50 -10.00 435.50 1520 ---- 432.00B 418.30A 432.00B 420.50 -10.00 430.50 1525 ---- 427.00B 413.00A 427.00B 415.50 -10.00 425.50 1530 ---- 422.00B 408.30A 422.00B 410.50 -10.00 420.50 1535 ---- 417.00B 403.30A 417.00B 405.50 -10.00 415.50 1540 ---- 412.00B 398.30A 412.00B 400.50 -10.00 410.50 1545 ---- 407.00B 393.30A 407.00B 395.50 -10.00 405.50 1550 ---- 402.40B 387.90A 402.40B 390.50 -10.00 400.50 1555 ---- 397.00B 383.30A 397.00B 385.50 -10.00 395.50 1560 ---- 392.00B 378.30A 392.00B 380.50 -10.00 390.50 1565 ---- 387.00B 373.30A 387.00B 375.50 -10.00 385.50 1570 ---- 382.00B 368.30A 382.00B 370.50 -10.00 380.50 1575 ---- 377.00B 363.00A 377.00B 365.50 -10.00 375.50 1580 ---- 372.00B 358.30A 372.00B 360.50 -10.00 370.50 1585 ---- 367.00B 353.30A 367.00B 355.50 -10.00 365.50 1590 ---- 362.00B 348.10A 362.00B 350.50 -10.00 360.50 1595 ---- 357.00B 343.30A 356.90B 345.50 -10.00 355.50 1600 ---- 352.40B 337.90A 352.40B 340.50 -10.00 350.50 1605 ---- 347.00B 333.30A 347.00B 335.50 -10.00 345.50 1610 ---- 342.00B 328.30A 342.00B 330.50 -10.00 340.50 1615 ---- 337.00B 323.30A 337.00B 325.50 -10.00 335.50 1620 ---- 332.10B 318.30A 332.00B 320.50 -10.00 330.50 1625 ---- 327.10B 313.00A 327.00B 315.50 -10.00 325.50 1630 ---- 322.10B 308.30A 322.00B 310.50 -10.00 320.50 1635 ---- 317.10B 303.30A 317.00B 305.50 -10.00 315.50 1640 ---- 312.10B 298.20A 312.00B 300.50 -10.00 310.50 1645 ---- 307.10B 293.20A 307.00B 295.50 -10.00 305.50 1650 ---- 302.50B 287.90A 302.50B 290.50 -10.00 300.50 1655 ---- 297.10B 283.20A 297.00B 285.50 -10.00 295.50 1660 ---- 292.10B 278.20A 292.10B 280.50 -10.00 290.50 1665 ---- 287.10B 273.20A 287.10B 275.50 -10.00 285.50 1670 ---- 282.00B 268.20A 282.00B 270.50 -10.00 280.50 1675 ---- 277.00B 263.00A 277.00B 265.50 -10.00 275.50 1680 ---- 272.10B 258.00A 272.00B 260.50 -10.00 270.50 1685 ---- 267.10B 253.00A 267.10B 255.50 -10.00 265.50 1690 ---- 262.20B 248.00A 262.20B 250.50 -10.00 260.50 1695 ---- 257.10B 243.00A 257.10B 245.50 -10.00 255.50 1700 ---- 252.50B 237.90A 252.50B 240.50 -10.00 250.50 1 1705 ---- 247.20B 233.20A 247.20B 235.50 -10.00 245.50 1 1710 ---- 242.20B 228.20A 242.20B 230.50 -10.00 240.50 1715 ---- 237.20B 223.20A 237.20B 225.50 -10.00 235.50 1720 ---- 232.10B 218.30A 232.10B 220.50 -10.00 230.50 1725 ---- 228.10B 212.50A 228.10B 215.60 -9.90 225.50 5 8 1730 ---- 222.20B 208.00A 222.20B 210.60 -9.90 220.50 1735 ---- 217.40B 203.00A 217.40B 205.60 -10.00 215.60 1740 ---- 212.30B 198.00A 212.30B 200.60 -10.00 210.60 35 1745 ---- 207.40B 193.20A 207.40B 195.70 -9.90 205.60 1750 ---- 203.20B 187.60A 203.20B 190.70 -9.90 200.60 4 1755 ---- 197.40B 183.30A 197.40B 185.80 -9.90 195.70 2 1760 ---- 192.60B 178.20A 192.60B 180.80 -9.90 190.70 1765 ---- 187.50B 173.50A 187.50B 175.90 -9.90 185.80 1770 ---- 182.70B 168.50A 182.70B 171.00 -9.80 180.80 1 1775 ---- 178.40B 163.00A 178.40B 166.10 -9.80 175.90 156 1780 ---- 172.80B 158.60A 172.80B 161.20 -9.80 171.00 2 1785 ---- 167.90B 153.70A 167.90B 156.30 -9.80 166.10 1790 ---- 163.00B 149.00A 163.00B 151.40 -9.80 161.20 1795 ---- 158.10B 144.20A 158.10B 146.60 -9.70 156.30 1800 ---- 153.90B 138.70A 153.90B 141.70 -9.80 151.50 293 1805 ---- 148.40B 134.60A 148.40B 136.90 -9.70 146.60 1810 ---- 143.50B 129.80A 143.50B 132.10 -9.70 141.80 1815 ---- 138.70B 125.10A 138.70B 127.40 -9.60 137.00 1 1820 ---- 133.90B 120.40A 133.90B 122.70 -9.50 132.20 1 1825 ---- 129.90B 115.10A 129.90B 118.00 -9.50 127.50 66 1830 ---- 124.50B 111.10A 124.50B 113.30 -9.50 122.80 1 1835 ---- 119.80B 105.90A 119.80B 108.70 -9.40 118.10 253 1840 ---- 115.10B 101.40A 115.10B 104.10 -9.40 113.50 210 1845 ---- 110.60B 97.00A 110.60B 99.60 -9.30 108.90 1850 ---- 106.60B 92.60A 106.60B 95.10 -9.20 104.30 6 22 1855 ---- 102.00B 88.20A 102.00B 90.80 -9.10 99.90 1 1860 ---- 97.60B 84.00A 97.60B 86.40 -9.00 95.40 42 1865 ---- 93.20B 79.80A 93.20B 82.20 -8.90 91.10 1 1870 ---- 88.80B 75.70A 88.80B 78.00 -8.80 86.80 279 1875 ---- 84.60B 71.70A 84.60B 74.00 -8.60 82.60 3 43 1880 ---- 80.40B 67.90A 80.40B 70.00 -8.50 78.50 2 1885 ---- 76.30B 64.10A 76.30B 66.20 -8.20 74.40 13 1890 ---- 72.30B 60.40A 72.30B 62.40 -8.10 70.50 5 1895 ---- 68.40B 56.90A 68.40B 58.80 -7.90 66.70 1900 58.00 64.60B 53.40A 57.30B 55.30 -7.60 2 62.90 3 246 1905 53.30 60.90B 50.10A 56.20B 51.90 -7.40 3 59.30 30 1910 50.00 57.40B 46.90A 52.80B 48.70 -7.10 3 55.80 18 1915 ---- 53.90B 43.90A 53.90B 45.50 -6.90 52.40 4 1920 43.90 50.60B 41.00A 46.50B 42.50 -6.70 6 49.20 1 181 1925 39.90 47.40B 38.20A 38.90A 39.70 -6.40 2 46.10 310 1930 ---- 44.40B 35.50A 44.40B 37.00 -6.10 43.10 314 1935 39.30 41.50B 33.00A 37.90B 34.40 -5.90 200 40.30 104 133 1940 31.80 38.70B 30.60A 31.20A 31.90 -5.60 28 37.50 11 244 1945 31.00 36.00B 28.40A 29.30 29.60 -5.40 6 35.00 289 1950 31.80 33.50B 26.20A 28.60B 27.30 -5.20 109 32.50 379 1127 1955 25.10 31.10B 24.20A 25.20B 25.30 -4.90 3 30.20 249 345 1960 24.40 28.80B 22.30A 22.90A 23.30 -4.70 6 28.00 16 536 1965 22.30 26.70B 20.60A 22.60B 21.50 -4.40 26 25.90 28 92 1970 22.70 24.70B 18.90A 20.00B 19.80 -4.20 13 24.00 101 742 1975 20.10 22.80B 17.40A 17.80A 18.20 -3.90 17 22.10 9 1062 1980 17.00 21.00B 16.00A 17.60B 16.70 -3.70 718 20.40 5 583 1985 15.50 19.30B 14.60A 16.10B 15.30 -3.50 14 18.80 649 1990 14.50 17.80B 13.40A 14.00B 14.10 -3.20 10 17.30 9 991 1995 15.00 16.40B 12.30A 12.70A 12.90 -3.00 24 15.90 8 82 2000 14.00 15.00B 11.30A 11.90B 11.80 -2.80 189 14.60 874 3994 2005 11.80 13.80B 10.30A 10.90B 10.80 -2.60 5 13.40 1 211 2010 11.00 12.60B 9.40A 9.80 9.90 -2.40 74 12.30 4 785 2015 9.50 11.60B 8.60A 8.90A 9.10 -2.20 7 11.30 11 206 2020 9.00 10.60B 7.90A 9.50B 8.30 -2.00 23 10.30 30 272 2025 8.00 9.70B 7.30A 7.50A 7.60 -1.90 182 9.50 127 1240 2030 8.30 8.90B 6.70A 8.00B 7.00 -1.70 17 8.70 39 529 2035 6.30 8.20B 6.10A 6.40 6.40 -1.50 3 7.90 4 83 2040 6.00 7.50B 5.60 5.60 5.90 -1.40 304 7.30 332 3471 2045 5.20 6.90B 5.20 5.20 5.40 -1.30 1 6.70 5 53 2050 6.10 6.30B 4.80A 5.00 5.00 -1.20 302 6.20 1015 4668 2055 4.70 5.80B 4.40A 4.40A 4.60 -1.10 1 5.70 11 792 2060 4.90 5.30B 4.00 4.40B 4.20 -1.00 22 5.20 5 1691 2065 4.80 4.90B 3.80A 3.90 3.90 -.90 38 4.80 1 403 2070 3.50 4.50B 3.50 4.00B 3.60 -.80 28 4.40 23 750 2075 3.30 4.20B 3.30 3.40 3.40 -.70 50 4.10 4 970 2080 3.20 3.20 3.00 3.10B 3.10 -.70 34 3.80 5 503 2085 2.90 3.60B 2.80 2.80 2.90 -.60 30 3.50 4 1118 2090 3.00 3.10 2.60 2.60 2.70 -.60 46 3.30 9 408 2095 2.50 2.70 2.50 2.50A 2.50 -.50 11 3.00 2 76 2100 2.90 2.90 2.30 2.30 2.30 -.50 122 2.80 704 3037 2105 2.20 2.20 2.20 2.40B 2.20 -.40 1 2.60 5 73 2110 2.10 2.10 2.10 2.10 2.00 -.50 2 2.50 15 152 2115 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 20 114 2120 ---- ---- 1.90A 1.90A 1.80 -.40 1 2.20 6 214 2125 1.90 1.90 1.70 1.80 1.70 -.30 9 2.00 9 1027 2130 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 15 327 2135 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 101 2140 1.30 1.30 1.30 1.40B 1.40 -.30 3 1.70 1 141 2145 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 3 97 2150 1.50 1.50 1.20 1.40 1.20 -.30 31 1.50 6 1200 2155 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 78 2160 1.20 1.20 1.20 1.20 1.10 -.20 51 1.30 30 291 2165 ---- ---- 1.20A 1.20A 1.00 -.30 1 1.30 71 2170 1.10 1.10 1.10 1.10 1.00 -.20 1 1.20 85 2175 1.00 1.00 1.00 1.00 .90 -.30 24 1.20 1 650 2180 .90 .90 .90 1.00B .90 -.20 24 1.10 280 2185 ---- ---- ---- ---- .80 -.20 1.00 1 251 2190 ---- ---- .90A .90A .80 -.20 1.00 2 109 2195 ---- ---- ---- ---- .70 -.20 .90 514 2200 .90 .90 .80 .80A .70 -.20 677 .90 25 2315 2205 ---- ---- .80A .80A .70 -.20 .90 30 2210 ---- ---- ---- ---- .60 -.20 1 .80 60 2215 ---- ---- .70A .70A .60 -.20 .80 1 87 2220 ---- ---- ---- ---- .60 -.10 .70 1 68 2225 .60 .60 .60 .60 .50 -.20 19 .70 1 101 2230 .50 .50 .50 .50 .50 -.20 1 .70 33 2235 ---- ---- ---- ---- .50 -.10 .60 15 2240 ---- ---- ---- ---- .50 -.10 2 .60 28 2245 ---- ---- ---- ---- .40 -.20 .60 20 2250 ---- ---- .50A .50A .40 -.20 .60 1 1838 2255 ---- ---- ---- ---- .40 -.10 .50 13 2260 ---- ---- ---- ---- .40 -.10 1 .50 443 2265 ---- ---- ---- ---- .40 -.10 .50 6 2270 ---- ---- ---- ---- .30 -.20 .50 17 2275 ---- ---- ---- ---- .30 -.10 .40 1257 2280 ---- ---- ---- ---- .30 -.10 .40 32 2285 ---- ---- ---- ---- .30 -.10 .40 60 2290 ---- ---- ---- ---- .30 -.10 .40 50 57 2295 ---- ---- ---- ---- .30 -.10 .40 9 2300 .40 .40 .30 .30 .30 -.10 55 .40 4 1540 2310 ---- ---- ---- ---- .20 -.10 .30 1 216 2320 ---- ---- ---- ---- .20 -.10 .30 15 2325 ---- ---- ---- ---- .20 -.10 .30 474 2330 ---- ---- ---- ---- .20 -.10 .30 16 29 2340 ---- ---- ---- ---- .20 -.10 1 .30 81 2350 ---- ---- ---- ---- .20 .00 .20 531 2360 ---- ---- ---- ---- .20 .00 .20 129 2370 .20 .20 .20 .20 .20 .00 3 .20 13 2375 ---- ---- ---- ---- .10 -.10 .20 384 2380 ---- ---- ---- ---- .10 -.10 .20 169 2390 ---- ---- ---- ---- .10 -.10 .20 196 2400 ---- ---- ---- ---- .10 -.10 .20 1657 2425 ---- ---- ---- ---- .10 .00 .10 404 2450 ---- ---- ---- ---- .10 .00 .10 531 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 .10 .10 .10 .10 .10 .00 42 .10 3894 2525 ---- ---- ---- ---- .10 .00 .10 138 2550 ---- ---- ---- ---- .10 .00 .10 534 2575 .10 .10 .10 .10 .10 .00 13 .10 659 2650 ---- ---- ---- ---- .10 .00 .10 350 3000 ---- ---- ---- ---- .10 .00 .10 1 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 746.00B 732.70A 746.00B 734.90 -10.10 745.00 1250 ---- 721.20B 707.70A 721.20B 709.90 -10.10 720.00 1275 ---- 696.00B 682.60A 696.00B 684.90 -10.10 695.00 1300 ---- 671.20B 657.70A 671.20B 659.90 -10.10 670.00 1325 ---- 646.00B 632.60A 646.00B 634.90 -10.10 645.00 1350 ---- 621.30B 607.60A 621.30B 609.90 -10.10 620.00 1375 ---- 596.00B 582.60A 596.00B 584.90 -10.10 595.00 1400 ---- 571.30B 557.60A 571.30B 559.90 -10.10 570.00 1420 ---- 551.00B 537.70A 551.00B 539.90 -10.10 550.00 1425 ---- 545.90B 532.60A 545.90B 534.90 -10.10 545.00 1430 ---- 541.00B 527.70A 541.00B 529.90 -10.10 540.00 1440 ---- 531.00B 517.70A 531.00B 519.90 -10.10 530.00 1450 ---- 521.30B 507.60A 521.30B 509.90 -10.10 520.00 1460 ---- 511.00B 497.70A 511.00B 499.90 -10.10 510.00 1470 ---- 501.00B 487.70A 501.00B 489.90 -10.10 500.00 1475 ---- 496.10B 482.60A 496.10B 484.90 -10.10 495.00 1480 ---- 491.00B 477.70A 491.00B 479.90 -10.10 490.00 1490 ---- 481.00B 467.70A 481.00B 469.90 -10.10 480.00 1500 ---- 471.50B 457.70A 471.50B 459.90 -10.10 470.00 1510 ---- 461.00B 447.70A 461.00B 449.90 -10.10 460.00 1515 ---- 456.00B 442.70A 456.00B 444.90 -10.10 455.00 1520 ---- 451.00B 437.70A 451.00B 439.90 -10.10 450.00 1525 ---- 446.10B 432.70A 446.10B 434.90 -10.10 445.00 1530 ---- 441.00B 427.70A 441.00B 429.90 -10.10 440.00 1535 ---- 436.00B 422.70A 436.00B 424.90 -10.10 435.00 1540 ---- 431.00B 417.70A 431.00B 419.90 -10.10 430.00 1545 ---- 426.00B 412.70A 426.00B 414.90 -10.10 425.00 1550 ---- 421.40B 407.60A 421.40B 409.90 -10.10 420.00 1555 ---- 416.00B 402.70A 416.00B 404.90 -10.10 415.00 1560 ---- 411.00B 397.70A 411.00B 399.90 -10.10 410.00 1565 ---- 406.00B 392.70A 406.00B 394.90 -10.10 405.00 1570 ---- 401.00B 387.70A 401.00B 389.90 -10.10 400.00 1575 ---- 396.10B 382.80A 396.10B 384.90 -10.10 395.00 1580 ---- 391.00B 377.70A 391.00B 379.90 -10.10 390.00 1585 ---- 386.10B 372.70A 386.10B 374.90 -10.10 385.00 1590 ---- 381.10B 367.70A 381.10B 369.90 -10.10 380.00 1595 ---- 376.10B 362.70A 376.10B 364.90 -10.10 375.00 1600 ---- 371.50B 357.60A 371.50B 359.90 -10.10 370.00 8 1605 ---- 366.10B 352.70A 366.10B 354.90 -10.10 365.00 1610 ---- 361.10B 347.70A 361.10B 349.90 -10.10 360.00 1615 ---- 356.10B 342.70A 356.10B 344.90 -10.10 355.00 1620 ---- 351.10B 337.70A 351.10B 339.90 -10.10 350.00 1625 ---- 346.40B 332.60A 346.40B 334.90 -10.10 345.00 1630 ---- 341.10B 327.70A 341.10B 329.90 -10.10 340.00 1635 ---- 336.10B 322.70A 336.10B 324.90 -10.10 335.00 1640 ---- 331.10B 317.70A 331.10B 319.90 -10.10 330.00 1645 ---- 326.10B 312.70A 326.10B 314.90 -10.10 325.00 1650 ---- 321.50B 307.50A 321.50B 309.90 -10.10 320.00 4 7 1655 ---- 316.10B 302.70A 316.10B 304.90 -10.10 315.00 1660 ---- 311.10B 297.70A 311.10B 299.90 -10.10 310.00 1665 ---- 306.10B 292.70A 306.10B 294.90 -10.10 305.00 1670 ---- 301.10B 287.70A 301.10B 289.90 -10.10 300.00 4 11 1675 ---- 296.10B 282.60A 296.10B 284.90 -10.10 295.00 1680 ---- 291.00B 277.80A 291.00B 279.90 -10.10 290.00 1685 ---- 286.00B 272.70A 286.00B 274.90 -10.10 285.00 1690 ---- 281.00B 267.70A 281.00B 269.90 -10.10 280.00 1695 ---- 276.00B 262.80A 276.00B 264.90 -10.10 275.00 1700 ---- 271.60B 256.80A 271.60B 259.90 -10.10 270.00 1 1705 ---- 266.10B 252.70A 266.10B 254.90 -10.10 265.00 1710 ---- 261.10B 247.60A 261.10B 249.90 -10.10 260.00 2 1715 ---- 256.20B 242.70A 256.20B 245.00 -10.00 255.00 1720 ---- 251.20B 237.60A 251.20B 240.00 -10.00 250.00 1725 ---- 247.60B 232.00A 247.60B 235.00 -10.10 245.10 1730 ---- 241.20B 227.70A 241.20B 230.10 -10.00 240.10 1735 ---- 236.30B 222.90A 236.30B 225.10 -10.10 235.20 1740 ---- 231.30B 217.80A 231.30B 220.20 -10.00 230.20 1745 ---- 226.40B 212.90A 226.40B 215.30 -10.00 225.30 1750 ---- 222.80B 207.40A 222.80B 210.40 -10.00 220.40 23 1755 ---- 216.60B 203.10A 216.60B 205.50 -9.90 215.40 1760 ---- 211.70B 198.40A 211.70B 200.60 -9.90 210.50 1765 ---- 206.80B 193.40A 206.80B 195.70 -10.00 205.70 1 1770 ---- 201.90B 188.70A 201.90B 190.90 -9.90 200.80 1775 ---- 198.30B 183.10A 198.30B 186.00 -9.90 195.90 12 1780 ---- 192.20B 179.00A 192.20B 181.20 -9.90 191.10 1 1785 ---- 187.30B 174.30A 187.30B 176.40 -9.90 186.30 1 1790 ---- 182.50B 169.50A 182.50B 171.60 -9.90 181.50 1 1795 ---- 177.80B 164.80A 177.80B 166.90 -9.80 176.70 1 1800 ---- 174.30B 159.40A 174.30B 162.10 -9.90 172.00 1 1805 ---- 168.30B 155.30A 168.30B 157.40 -9.80 167.20 1 1810 ---- 163.40B 150.80A 163.40B 152.80 -9.70 162.50 2 1815 ---- 158.90B 146.20A 158.90B 148.10 -9.80 157.90 1 1820 ---- 154.40B 141.60A 154.40B 143.60 -9.60 153.20 1825 ---- 150.80B 136.30A 150.80B 139.00 -9.60 148.60 1 1830 ---- 145.00B 131.80A 145.00B 134.50 -9.50 144.00 1 1835 ---- 141.20B 127.40A 141.20B 130.00 -9.50 139.50 1 1840 ---- 137.10B 123.00A 137.10B 125.60 -9.30 134.90 1 1845 ---- 132.60B 118.70A 132.50B 121.20 -9.30 130.50 3 1850 ---- 128.10B 114.40A 128.10B 116.90 -9.20 126.10 3 1855 ---- 123.70B 110.20A 123.70B 112.60 -9.10 121.70 4 1860 ---- 119.40B 106.00A 119.40B 108.40 -9.00 117.40 1 1865 ---- 115.10B 101.90A 115.10B 104.30 -8.80 113.10 1870 ---- 110.90B 97.90A 110.90B 100.20 -8.70 108.90 2 1875 ---- 106.70B 94.00A 106.70B 96.20 -8.60 104.80 3 1880 ---- 102.60B 90.10A 102.60B 92.30 -8.50 100.80 1 1885 ---- 98.60B 86.40A 98.60B 88.50 -8.30 96.80 1 1890 ---- 94.70B 82.70A 94.70B 84.70 -8.20 92.90 52 1895 ---- 90.80B 79.10A 90.80B 81.10 -8.00 89.10 1 1900 ---- 87.00B 75.50A 87.00B 77.50 -7.90 85.40 303 1905 ---- 83.30B 72.10A 83.30B 74.00 -7.70 81.70 2 1910 ---- 79.70B 68.80A 79.70B 70.60 -7.60 78.20 7 1915 ---- 76.20B 65.60A 76.20B 67.30 -7.40 74.70 5 1920 ---- 72.80B 62.50A 72.80B 64.10 -7.30 71.40 18 1925 ---- 69.50B 59.50A 69.50B 61.00 -7.10 68.10 4 1930 ---- 66.20B 56.40A 66.20B 58.00 -6.90 64.90 4 1935 ---- 63.10B 53.60A 63.10B 55.10 -6.70 61.80 1 5 1940 53.70 60.10B 50.80A 51.60A 52.30 -6.50 5 58.80 6 1945 ---- 57.10B 48.20A 57.10B 49.70 -6.20 55.90 3 1950 52.00 54.30B 45.70A 46.40A 47.10 -6.10 9 53.20 18 1955 ---- 51.50B 43.30A 51.50B 44.60 -5.90 50.50 87 1960 41.00 48.90B 41.00 41.60A 42.20 -5.70 2 47.90 1 169 1965 ---- 46.40B 38.80A 46.40B 40.00 -5.40 45.40 1 76 1970 41.60 43.90B 36.60A 37.60A 37.80 -5.20 63 43.00 69 1975 38.00 41.70B 34.60A 36.00B 35.80 -4.90 6 40.70 1 70 1980 37.20 39.40B 32.70A 34.00B 33.80 -4.70 6 38.50 155 1985 34.50 37.30B 30.80A 30.80A 31.90 -4.50 2 36.40 48 1990 30.60 35.20B 29.00A 29.60A 30.10 -4.30 2 34.40 148 1995 ---- 33.30B 27.40A 33.30B 28.40 -4.10 32.50 122 2000 26.10 31.40B 25.80A 26.60A 26.80 -3.80 281 30.60 292 2514 2005 ---- 29.70B 24.30A 29.60B 25.20 -3.70 28.90 59 2010 ---- 28.00B 22.90A 28.00B 23.80 -3.50 8 27.30 2 703 2015 ---- 26.40B 21.50A 26.40B 22.40 -3.30 25.70 1 453 2020 21.50 24.90B 20.30A 23.10B 21.10 -3.10 77 24.20 53 419 2025 ---- 23.40B 19.10A 23.40B 19.80 -3.00 22.80 1 397 2030 21.10 22.10B 18.00 20.50B 18.60 -2.90 41 21.50 1 97 2035 ---- 20.80B 16.90A 20.80B 17.50 -2.70 20.20 206 2040 17.00 19.50B 15.90A 17.10B 16.50 -2.60 24 19.10 1 101 2045 ---- 18.40B 15.00A 18.40B 15.50 -2.40 17.90 178 2050 15.00 17.30B 14.10A 14.60A 14.60 -2.30 15 16.90 6 1382 2055 ---- 16.30B 13.30A 16.30B 13.70 -2.20 15.90 214 2060 14.50 15.30B 12.50A 14.30B 12.90 -2.10 42 15.00 960 2065 ---- 14.50B 11.80A 14.50B 12.20 -1.90 14.10 1 144 2070 12.70 13.60B 11.10A 11.50A 11.50 -1.80 8 13.30 311 2075 10.80 12.80B 10.50A 10.80 10.80 -1.80 2 12.60 800 2080 ---- 12.10B 9.90A 12.10B 10.20 -1.70 11.90 15 117 2085 ---- 11.40B 9.30A 11.40B 9.60 -1.60 1 11.20 9 125 2090 10.00 10.70B 8.80A 10.30B 9.10 -1.50 1 10.60 59 2095 9.30 10.10B 8.30A 8.30A 8.60 -1.40 12 10.00 1 1199 2100 8.70 9.60B 7.90 8.90B 8.10 -1.30 260 9.40 83 1094 2105 8.30 9.00B 7.40A 7.40A 7.60 -1.30 12 8.90 78 2110 ---- 8.50B 7.00A 8.50B 7.20 -1.20 8.40 89 2115 ---- 8.10B 6.70A 8.10B 6.80 -1.20 8.00 2 7 2120 6.70 6.70 6.30A 6.50A 6.50 -1.10 77 7.60 51 134 2125 ---- ---- 6.00A 6.00A 6.10 -1.10 7.20 3 91 2130 6.50 6.50 5.70A 5.70A 5.80 -1.00 31 6.80 126 2135 5.50 6.50B 5.40A 5.50 5.50 -.90 1 6.40 1 34 2140 5.50 5.50 5.20A 5.30 5.30 -.80 3 6.10 1 39 2145 5.00 5.00 4.90A 5.00 5.00 -.80 1 5.80 8 2150 5.10 5.10 4.70A 5.30B 4.70 -.80 10 5.50 11 1315 2155 4.80 4.90 4.50A 4.50A 4.50 -.70 2 5.20 67 2160 ---- ---- 4.20A 4.20A 4.30 -.70 4 5.00 2 123 2165 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 84 2170 4.00 4.00 3.90A 3.90A 3.90 -.60 2 4.50 2 22 2175 3.70 3.80 3.70 3.80 3.70 -.60 43 4.30 1 178 2180 ---- 4.10B 3.50A 4.10B 3.50 -.50 1 4.00 54 2185 ---- 3.90B 3.40A 3.90B 3.40 -.40 3 3.80 14 2190 3.20 3.30 3.20 3.30 3.20 -.50 7 3.70 63 2195 ---- ---- 3.10A 3.10A 3.10 -.40 1 3.50 12 2200 ---- 3.40B 3.00A 3.40B 3.00 -.30 18 3.30 39 1087 2205 3.10 3.10 2.90A 2.90A 2.80 -.40 5 3.20 3 21 2210 ---- 3.10B 2.70A 3.10B 2.70 -.30 4 3.00 9 29 2215 3.00 3.00 2.60A 2.60A 2.60 -.30 111 2.90 3 25 2220 ---- ---- 2.50A 2.50A 2.50 -.30 1 2.80 13 97 2225 ---- ---- 2.40A 2.40A 2.40 -.30 1 2.70 1 253 2230 ---- ---- 2.30A 2.30A 2.30 -.30 2 2.60 1 36 2235 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1 47 2240 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1 32 2245 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 3 22 2250 2.20 2.20 2.00 2.00 1.90 -.30 7 2.20 6 1194 2255 ---- ---- 1.90A 1.90A 1.90 -.30 1 2.20 3 46 2260 2.00 2.00 1.80 1.80 1.80 -.30 3 2.10 20 115 2265 ---- ---- 1.80A 1.80A 1.70 -.30 1 2.00 3 630 2270 1.80 1.80 1.70A 1.70A 1.70 -.30 2 2.00 89 2275 1.70 1.70 1.70 1.70 1.60 -.30 10 1.90 1 184 2280 ---- ---- 1.60A 1.60A 1.60 -.20 2 1.80 2 58 2285 ---- ---- 1.60A 1.60A 1.50 -.20 1 1.70 19 2290 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 42 2295 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 34 2300 1.50 1.50 1.40 1.40 1.30 -.20 28 1.50 11 1267 2305 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 50 2310 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2 57 2320 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 12 2325 1.10 1.10 1.10 1.10 1.10 -.10 5 1.20 57 2330 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 32 2340 ---- ---- ---- ---- 1.00 -.10 1.10 1 37 2350 1.10 1.10 .90 .90 1.00 .00 7 1.00 607 2360 ---- ---- ---- ---- .90 .00 .90 19 2370 ---- ---- ---- ---- .80 -.10 .90 16 2375 .80 .80 .80 .80 .80 .00 1 .80 105 2380 .90 .90 .80A .80A .80 .00 11 .80 30 2390 ---- ---- ---- ---- .70 -.10 .80 14 2400 ---- ---- ---- ---- .70 .00 15 .70 25 339 2410 ---- ---- ---- ---- .60 -.10 .70 16 2425 ---- ---- ---- ---- .60 .00 .60 6 61 2450 ---- ---- ---- ---- .50 .00 .50 83 2475 .40 .40 .40 .40 .40 -.10 19 .50 113 2500 ---- ---- ---- ---- .40 .00 26 .40 106 2525 .30 .30 .30 .30 .30 -.10 20 .40 91 2550 ---- ---- ---- ---- .30 .00 .30 99 2575 ---- ---- ---- ---- .20 -.10 .30 123 2600 ---- ---- ---- ---- .20 -.10 .30 333 2800 ---- ---- ---- ---- .10 -.10 .20 104 OG DEC23 Gold Option CALL 900 ---- 1071.10B 1057.70A 1071.10B 1059.90 -10.10 1070.00 925 ---- 1045.80B 1032.70A 1045.80B 1034.90 -10.10 1045.00 950 ---- 1020.80B 1007.70A 1020.80B 1009.90 -10.10 1020.00 975 ---- 995.80B 982.70A 995.80B 984.90 -10.10 995.00 1000 ---- 972.20B 957.60A 972.20B 959.90 -10.10 970.00 1025 ---- 947.20B 932.70A 947.20B 934.90 -10.10 945.00 1050 ---- 922.20B 907.70A 922.20B 909.90 -10.10 920.00 1075 ---- 897.20B 882.70A 897.20B 884.90 -10.10 895.00 1080 ---- 890.80B 878.00A 890.80B 879.90 -10.10 890.00 1090 ---- 880.80B 868.00A 880.80B 869.90 -10.10 880.00 1100 ---- 872.20B 857.70A 872.20B 859.90 -10.10 870.00 1110 ---- 860.80B 848.00A 860.80B 849.90 -10.10 860.00 1120 ---- 850.90B 838.00A 850.90B 839.90 -10.10 850.00 1125 ---- 847.20B 832.70A 847.20B 834.90 -10.10 845.00 1130 ---- 840.90B 827.70A 840.90B 829.90 -10.10 840.00 1140 ---- 830.80B 818.00A 830.80B 819.90 -10.10 830.00 1150 ---- 822.20B 807.70A 822.20B 809.90 -10.10 820.00 1160 ---- 810.80B 798.00A 810.80B 799.90 -10.10 810.00 1170 ---- 800.80B 788.00A 800.80B 789.90 -10.10 800.00 1175 ---- 797.20B 782.70A 797.20B 784.90 -10.10 795.00 1180 ---- 791.10B 778.00A 791.10B 779.90 -10.10 790.00 1185 ---- 785.80B 773.00A 785.80B 774.90 -10.10 785.00 1190 ---- 780.90B 767.70A 780.90B 769.90 -10.10 780.00 1195 ---- 775.90B 762.70A 775.90B 764.90 -10.10 775.00 1200 ---- 772.20B 757.70A 772.20B 759.90 -10.10 770.00 1205 ---- 765.90B 752.70A 765.90B 754.90 -10.10 765.00 1210 ---- 761.00B 747.70A 761.00B 749.90 -10.10 760.00 1215 ---- 755.90B 742.70A 755.90B 744.90 -10.10 755.00 1220 ---- 750.90B 738.00A 750.90B 739.90 -10.10 750.00 1225 ---- 747.20B 732.70A 747.20B 734.90 -10.10 745.00 1230 ---- 740.90B 728.00A 740.90B 729.90 -10.10 740.00 1235 ---- 735.90B 723.00A 735.90B 724.90 -10.10 735.00 1240 ---- 730.90B 718.00A 730.90B 719.90 -10.10 730.00 1245 ---- 725.90B 713.00A 725.90B 714.90 -10.10 725.00 1250 ---- 722.20B 707.70A 722.20B 709.90 -10.10 720.00 1255 ---- 715.90B 703.00A 715.90B 704.90 -10.10 715.00 1260 ---- 710.90B 698.00A 710.90B 699.90 -10.10 710.00 1265 ---- 705.90B 693.00A 705.90B 694.90 -10.10 705.00 1270 ---- 700.90B 687.70A 700.90B 689.90 -10.10 700.00 1275 ---- 697.20B 682.70A 697.20B 684.90 -10.10 695.00 1280 ---- 690.90B 678.00A 690.90B 679.90 -10.10 690.00 1285 ---- 686.00B 673.00A 686.00B 674.90 -10.10 685.00 1290 ---- 680.90B 668.00A 680.90B 669.90 -10.10 680.00 1295 ---- 675.90B 663.00A 675.90B 664.90 -10.10 675.00 1300 ---- 672.20B 657.70A 672.20B 659.90 -10.10 670.00 1305 ---- 665.90B 653.00A 665.90B 654.90 -10.10 665.00 1310 ---- 661.10B 647.70A 661.10B 649.90 -10.10 660.00 1315 ---- 655.90B 642.70A 655.90B 644.90 -10.10 655.00 1320 ---- 650.90B 637.70A 650.90B 639.90 -10.10 650.00 1325 ---- 647.20B 632.70A 647.20B 634.90 -10.10 645.00 1330 ---- 641.10B 627.70A 641.10B 629.90 -10.10 640.00 1335 ---- 635.90B 622.70A 635.90B 624.90 -10.10 635.00 1340 ---- 630.90B 617.70A 630.90B 619.90 -10.10 630.00 1345 ---- 625.90B 612.80A 625.90B 614.90 -10.10 625.00 1350 ---- 622.20B 607.70A 622.20B 609.90 -10.10 620.00 1355 ---- 615.90B 602.70A 615.90B 604.90 -10.10 615.00 1360 ---- 610.90B 597.80A 610.90B 599.90 -10.10 610.00 1365 ---- 605.90B 592.80A 605.90B 594.90 -10.10 605.00 1370 ---- 601.00B 587.70A 601.00B 589.90 -10.10 600.00 1375 ---- 597.20B 582.70A 597.20B 584.90 -10.10 595.00 1380 ---- 590.90B 577.80A 590.90B 579.90 -10.10 590.00 1385 ---- 585.90B 573.00A 585.90B 574.90 -10.10 585.00 1390 ---- 581.00B 568.00A 581.00B 569.90 -10.10 580.00 1395 ---- 575.90B 562.70A 575.90B 564.90 -10.10 575.00 1400 ---- 572.20B 557.70A 572.20B 559.90 -10.10 570.00 1405 ---- 565.90B 553.00A 565.90B 554.90 -10.10 565.00 1410 ---- 561.00B 548.00A 561.00B 549.90 -10.10 560.00 1415 ---- 556.00B 543.00A 556.00B 544.90 -10.10 555.00 1420 ---- 550.90B 538.00A 550.90B 539.90 -10.10 550.00 1425 ---- 547.20B 532.70A 547.20B 534.90 -10.10 545.00 1430 ---- 540.90B 527.80A 540.90B 529.90 -10.10 540.00 1435 ---- 535.90B 522.80A 535.90B 524.90 -10.10 535.00 1440 ---- 532.20B 517.80A 532.20B 519.90 -10.10 530.00 1445 ---- 526.00B 512.80A 526.00B 514.90 -10.10 525.00 1450 ---- 522.20B 507.70A 522.20B 509.90 -10.10 520.00 1455 ---- 515.90B 502.80A 515.90B 504.90 -10.10 515.00 1460 ---- 511.20B 497.70A 511.20B 499.90 -10.10 510.00 1465 ---- 505.90B 492.70A 505.90B 494.90 -10.10 505.00 1470 ---- 500.90B 487.70A 500.90B 489.90 -10.10 500.00 1475 ---- 497.20B 482.70A 497.20B 484.90 -10.10 495.00 1480 ---- 491.20B 477.80A 491.20B 479.90 -10.10 490.00 1485 ---- 486.20B 472.80A 486.20B 474.90 -10.10 485.00 1490 ---- 481.20B 467.80A 481.20B 469.90 -10.10 480.00 1495 ---- 475.90B 462.80A 475.90B 464.90 -10.10 475.00 1500 ---- 472.20B 457.70A 472.20B 459.90 -10.10 41 470.00 1505 ---- 465.90B 452.80A 465.90B 454.90 -10.10 465.00 1510 ---- 461.00B 447.70A 461.00B 449.90 -10.10 460.00 1515 ---- 456.00B 442.70A 456.00B 444.90 -10.10 455.00 1520 ---- 451.00B 437.70A 451.00B 439.90 -10.10 450.00 1525 ---- 447.20B 432.70A 447.20B 434.90 -10.10 445.00 1530 ---- 441.00B 427.80A 441.00B 429.90 -10.10 440.00 1535 ---- 435.90B 422.80A 435.90B 424.90 -10.10 435.00 1540 ---- 431.20B 418.00A 431.20B 419.90 -10.10 430.00 1545 ---- 426.20B 413.00A 426.20B 414.90 -10.10 425.00 1550 ---- 422.20B 407.70A 422.20B 409.90 -10.10 420.00 1555 ---- 416.00B 402.70A 416.00B 404.90 -10.10 415.00 1560 ---- 411.00B 397.80A 411.00B 399.90 -10.10 410.00 1565 ---- 406.00B 392.80A 406.00B 394.90 -10.10 405.00 1570 ---- 401.00B 387.70A 401.00B 389.90 -10.10 400.00 1575 ---- 397.20B 382.70A 397.20B 384.90 -10.10 395.00 1580 ---- 391.00B 377.80A 391.00B 379.90 -10.10 390.00 1585 ---- 386.10B 372.80A 386.10B 374.90 -10.10 385.00 1590 ---- 381.10B 367.80A 381.10B 369.90 -10.10 380.00 1595 ---- 376.00B 362.80A 376.00B 364.90 -10.10 375.00 1600 ---- 372.20B 357.70A 372.20B 359.90 -10.10 370.00 95 1605 ---- 366.00B 352.80A 366.00B 354.90 -10.10 365.00 1610 ---- 361.00B 347.80A 361.00B 349.90 -10.10 360.00 1615 ---- 356.00B 342.80A 356.00B 344.90 -10.10 355.00 1620 ---- 351.00B 337.80A 351.00B 339.90 -10.10 350.00 1625 ---- 347.20B 332.70A 347.20B 334.90 -10.10 345.00 80 1630 ---- 342.20B 327.80A 342.20B 329.90 -10.10 340.00 1635 ---- 336.00B 322.70A 336.00B 324.90 -10.10 335.00 1640 ---- 331.00B 317.80A 331.00B 319.90 -10.10 330.00 1645 ---- 326.00B 312.80A 326.00B 314.90 -10.10 325.00 1650 ---- 322.20B 307.70A 322.20B 309.90 -10.10 320.00 150 1655 ---- 316.00B 302.70A 316.00B 304.90 -10.10 315.00 1660 ---- 312.20B 297.70A 312.10B 299.90 -10.10 310.00 1665 ---- 306.00B 292.70A 306.00B 294.90 -10.10 305.00 1670 ---- 301.00B 287.60A 301.00B 289.90 -10.10 300.00 1675 ---- 297.20B 281.80A 297.10B 284.90 -10.10 295.00 1680 ---- 291.10B 277.70A 291.10B 279.90 -10.10 290.00 1685 ---- 286.10B 272.70A 286.10B 275.00 -10.00 285.00 1690 ---- 281.10B 267.70A 281.10B 270.00 -10.00 280.00 1695 ---- 276.20B 262.70A 276.20B 265.00 -10.10 275.10 1700 ---- 272.50B 257.10A 272.50B 260.10 -10.00 41 270.10 20 1385 1705 ---- 266.30B 253.00A 266.30B 255.20 -10.00 265.20 1710 ---- 261.30B 248.10A 261.30B 250.20 -10.00 260.20 1715 ---- 256.40B 243.20A 256.40B 245.30 -10.00 255.30 1720 ---- 251.50B 238.20A 251.50B 240.40 -10.00 250.40 1725 ---- 247.80B 232.60A 247.80B 235.60 -9.90 245.50 23 1730 ---- 241.80B 228.50A 241.80B 230.70 -9.90 240.60 1735 ---- 236.90B 223.60A 236.90B 225.80 -9.90 235.70 1 1740 ---- 233.10B 218.80A 233.10B 221.00 -9.90 230.90 1 1745 ---- 227.20B 214.00A 227.20B 216.20 -9.90 226.10 1750 ---- 223.50B 208.50A 223.50B 211.40 -9.80 221.20 567 1755 ---- 217.60B 204.50A 217.60B 206.60 -9.80 216.40 1760 ---- 213.80B 199.80A 213.80B 201.90 -9.70 211.60 1765 ---- 209.00B 195.10A 209.00B 197.10 -9.80 206.90 1770 ---- 204.30B 190.40A 204.30B 192.40 -9.70 202.10 1775 ---- 199.70B 185.00A 199.70B 187.80 -9.60 197.40 123 1780 ---- 193.90B 181.20A 193.90B 183.10 -9.60 192.70 1785 ---- 190.10B 176.60A 190.10B 178.50 -9.60 188.10 1 1790 ---- 185.60B 171.90A 185.60B 173.90 -9.50 183.40 1795 ---- 180.90B 166.60A 180.80B 169.30 -9.50 178.80 1800 163.30 176.40B 162.10A 162.10A 164.80 -9.40 1 174.20 2 5684 1805 ---- 171.70B 157.60A 171.70B 160.30 -9.40 169.70 1810 ---- 167.20B 153.20A 167.20B 155.90 -9.30 165.20 1815 ---- 162.70B 148.80A 162.70B 151.40 -9.30 160.70 1 1820 ---- 158.30B 144.50A 158.30B 147.10 -9.20 156.30 1825 ---- 153.80B 140.20A 153.80B 142.80 -9.10 151.90 84 1830 ---- 149.50B 136.00A 149.50B 138.50 -9.00 147.50 52 1835 ---- 145.20B 131.80A 145.20B 134.30 -8.90 143.20 14 1840 ---- 140.90B 127.70A 140.90B 130.10 -8.80 138.90 1 1845 ---- 136.60B 123.60A 136.60B 126.00 -8.70 134.70 1850 ---- 132.40B 119.50A 132.40B 121.90 -8.70 130.60 1764 1855 ---- 128.30B 115.60A 128.30B 117.90 -8.60 126.50 2 1860 ---- 124.20B 111.80A 124.20B 114.00 -8.40 122.40 76 1865 ---- 120.20B 107.90A 120.20B 110.10 -8.40 118.50 1870 ---- 116.30B 104.20A 116.30B 106.30 -8.20 114.50 107 1875 ---- 112.30B 100.50A 112.30B 102.60 -8.10 110.70 900 1880 ---- 108.50B 96.90A 108.50B 98.90 -8.00 106.90 131 1885 ---- 104.80B 93.30A 104.80B 95.40 -7.80 103.20 1890 ---- 101.10B 89.90A 101.10B 91.80 -7.70 99.50 4 1895 ---- 97.50B 86.50A 97.50B 88.40 -7.50 95.90 1900 ---- 94.00B 83.20A 94.00B 85.10 -7.30 12 92.40 3 1497 1905 ---- 90.50B 80.00A 90.50B 81.80 -7.20 89.00 10 1910 ---- 87.10B 76.80A 87.10B 78.60 -7.10 85.70 17 76 1915 ---- 83.80B 73.70A 83.80B 75.50 -6.90 82.40 2 1920 ---- 80.60B 70.70A 80.60B 72.40 -6.80 79.20 43 1925 ---- 77.50B 67.90A 77.50B 69.50 -6.60 12 76.10 543 1930 ---- 74.40B 65.10A 74.40B 66.60 -6.50 73.10 16 1935 ---- 71.40B 62.30A 71.40B 63.90 -6.30 70.20 8 1940 ---- 68.50B 59.70A 68.50B 61.20 -6.20 67.40 123 1945 ---- 65.70B 57.20A 65.70B 58.60 -6.00 64.60 386 1950 55.80 63.00B 54.70A 57.50B 56.10 -5.80 1 61.90 2 10485 1955 ---- 60.40B 52.30A 60.40B 53.60 -5.70 59.30 58 1960 51.80 57.80B 50.10A 54.60B 51.30 -5.50 38 56.80 38 850 1965 48.00 55.30B 47.90A 47.90A 49.00 -5.40 26 54.40 104 1970 51.40 53.00B 45.70A 46.30A 46.90 -5.10 6 52.00 529 1151 1975 46.00 50.70B 43.70A 43.70A 44.80 -5.00 22 49.80 22 1168 1980 43.60 48.50B 41.70A 42.60 42.80 -4.80 39 47.60 10 283 1985 ---- 46.40B 39.80A 46.40B 40.80 -4.70 13 45.50 20 615 1990 ---- 44.30B 37.90A 44.30B 39.00 -4.50 1 43.50 805 1995 ---- 42.40B 36.20A 42.40B 37.20 -4.40 41.60 1 91 2000 39.50 40.40B 34.50A 37.60B 35.50 -4.20 27 39.70 42 5306 2005 ---- 38.60B 32.90A 38.60B 33.90 -4.00 37.90 489 2010 32.50 36.90B 31.40A 31.40A 32.30 -3.90 6 36.20 646 2015 30.80 35.10B 30.00A 33.10B 30.80 -3.80 6 34.60 688 2020 29.50 33.60B 28.60A 31.60B 29.40 -3.60 3 33.00 2 195 2025 28.20 32.00B 27.20A 27.20A 28.10 -3.40 7 31.50 12 1299 2030 26.70 30.60B 26.00A 26.90B 26.80 -3.30 11 30.10 40 828 2035 ---- 29.20B 24.80A 29.20B 25.50 -3.20 28.70 127 2040 23.80 27.90B 23.60A 26.20B 24.40 -3.00 7 27.40 7 359 2045 25.00 26.50B 22.50A 22.90A 23.30 -2.80 8 26.10 97 2050 24.00 25.40B 21.50A 23.80B 22.20 -2.70 61 24.90 626 3203 2055 22.00 24.20B 20.50A 20.90A 21.20 -2.60 5 23.80 1 102 2060 ---- 23.10B 19.60A 23.10B 20.20 -2.50 22.70 298 2065 20.00 22.00B 18.70A 18.70A 19.30 -2.40 5 21.70 728 2070 ---- 21.00B 17.90A 21.00B 18.40 -2.30 20.70 52 225 2075 ---- 20.10B 17.10A 20.10B 17.60 -2.20 19.80 4 1901 2080 17.00 19.20B 16.30A 16.60A 16.80 -2.10 5 18.90 915 2085 ---- 18.30B 15.60A 18.30B 16.10 -1.90 18.00 2 181 2090 16.40 17.50B 14.90A 15.20A 15.40 -1.80 2 17.20 125 2095 ---- 16.70B 14.20A 16.70B 14.70 -1.80 16.50 101 2100 ---- 16.00B 13.60A 16.00B 14.00 -1.70 12 15.70 82 19427 2105 ---- 15.30B 13.00A 15.30B 13.40 -1.60 15.00 30 2110 13.10 14.60B 12.50A 13.20B 12.90 -1.50 20 14.40 388 2115 ---- 14.00B 11.90A 14.00B 12.30 -1.50 13.80 866 2120 ---- 13.40B 11.40A 13.40B 11.80 -1.40 13.20 100 2125 ---- 12.90B 11.00A 12.90B 11.30 -1.30 1 12.60 1 1888 2130 ---- 12.30B 10.50A 12.30B 10.80 -1.30 12.10 647 2135 10.30 11.70B 10.10A 10.60B 10.40 -1.20 1 11.60 513 2140 ---- 11.30B 9.70A 11.30B 10.00 -1.10 11.10 14 2145 ---- 10.80B 9.30A 10.80B 9.50 -1.20 10.70 34 2150 ---- 10.40B 8.90A 10.40B 9.20 -1.00 23 10.20 578 3900 2155 ---- 9.90B 8.60A 9.90B 8.80 -1.00 9.80 32 2160 8.40 9.50B 8.30A 8.40 8.40 -1.00 1 9.40 29 2165 8.00 9.20B 7.90A 8.60B 8.10 -.90 1 9.00 33 2170 ---- ---- 7.60A 7.60A 7.80 -.90 8.70 1 58 2175 8.20 8.20 7.30A 7.30A 7.50 -.90 1 8.40 1825 2180 ---- 8.10B 7.10A 8.10B 7.20 -.80 8.00 32 2185 ---- 7.80B 6.80A 7.80B 6.90 -.80 7.70 57 2190 ---- 7.50B 6.60A 7.50B 6.70 -.70 7.40 90 2195 ---- ---- 6.30A 6.30A 6.40 -.80 7.20 1 23 2200 6.40 6.40 6.10A 6.60B 6.20 -.70 4 6.90 424 7756 2205 ---- 6.70B 5.90A 6.70B 5.90 -.70 6.60 1 14 2210 ---- ---- 5.70A 5.70A 5.70 -.70 6.40 9 2215 ---- ---- 5.50A 5.50A 5.50 -.70 11 6.20 4 2220 ---- ---- 5.30A 5.30A 5.30 -.70 6.00 1 1087 2225 ---- ---- 5.10A 5.10A 5.10 -.60 25 5.70 1 1572 2230 5.10 5.10 4.90A 5.30B 4.90 -.60 2 5.50 39 2235 ---- ---- 4.80A 4.80A 4.80 -.60 5.40 1 11 2240 5.10 5.10 4.60A 4.60A 4.60 -.60 4 5.20 12 32 2245 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 2 2250 4.60 4.60 4.30A 4.40A 4.30 -.50 14 4.80 71 4303 2255 ---- ---- 4.20A 4.20A 4.10 -.60 4.70 1 2260 ---- ---- 4.10A 4.10A 4.00 -.50 1 4.50 1 128 2265 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 11 2270 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1 20 2275 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 8 621 2280 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1 385 2285 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 4 2290 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 7 2295 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 11 2300 3.40 3.40 3.20A 3.20A 3.10 -.40 4 3.50 15 7204 2305 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 6 2310 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 18 2315 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 101 2320 ---- ---- 2.80A 2.80A 2.70 -.40 1 3.10 1 10 2325 ---- ---- 2.70A 2.70A 2.60 -.40 1 3.00 744 2330 2.60 2.60 2.60 2.60 2.60 -.30 8 2.90 1 19 2335 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 11 2340 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 423 2345 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1 9 2350 2.40 2.40 2.30A 2.40 2.30 -.30 46 2.60 62 1802 2360 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1 15 2370 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 4 2375 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1 1021 2380 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 36 2390 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 3 2400 1.90 1.90 1.80A 1.80A 1.70 -.20 43 1.90 58 3905 2410 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 5 2420 ---- ---- 1.60A 1.60A 1.50 -.20 3 1.70 11 2425 ---- ---- ---- ---- 1.50 -.10 1.60 16 1355 2430 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 23 2440 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 14 2450 1.30 1.30 1.30 1.30 1.30 -.10 1 1.40 872 2475 ---- ---- ---- ---- 1.10 -.10 1.20 37 2490 ---- ---- ---- ---- 1.00 -.10 1.10 168 2500 ---- ---- 1.00A 1.00A .90 -.20 250 1.10 10 16171 2525 .90 .90 .90 .90 .80 -.10 25 .90 9 166 2550 .80 .80 .80 .80 .80 .00 35 .80 56 1688 2575 ---- ---- ---- ---- .70 .00 .70 87 2600 ---- ---- ---- ---- .60 -.10 250 .70 3179 2625 ---- ---- ---- ---- .60 .00 .60 659 2650 ---- ---- ---- ---- .50 -.10 .60 657 2700 ---- ---- ---- ---- .50 .00 .50 3875 2750 ---- ---- ---- ---- .40 .00 .40 936 2800 ---- ---- ---- ---- .40 .00 .40 799 2900 ---- ---- ---- ---- .30 .00 .30 70 3000 .20 .20 .20 .20 .20 .00 35 .20 11136 3100 .20 .20 .20 .20 .20 .00 30 .20 113 3200 ---- ---- ---- ---- .10 .00 .10 11 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 ---- 740.60B 728.40A 740.60B 730.20 -10.20 740.40 1275 ---- 716.30B 703.40A 716.30B 705.20 -10.20 715.40 1300 ---- 691.20B 678.40A 691.20B 680.20 -10.20 690.40 1325 ---- 666.10B 653.50A 666.10B 655.20 -10.20 665.40 1350 ---- 641.10B 628.50A 641.10B 630.20 -10.20 640.40 1375 ---- 616.10B 603.50A 616.10B 605.20 -10.20 615.40 1400 ---- 590.80B 578.50A 590.80B 580.20 -10.20 590.40 1425 ---- 565.70B 553.50A 565.70B 555.20 -10.20 565.40 1430 ---- 560.70B 548.50A 560.70B 550.20 -10.20 560.40 1440 ---- 550.70B 538.50A 550.70B 540.20 -10.20 550.40 1450 ---- 540.70B 528.50A 540.70B 530.20 -10.20 540.40 1460 ---- 530.60B 518.50A 530.60B 520.20 -10.20 530.40 1470 ---- 521.30B 508.50A 521.30B 510.20 -10.20 520.40 1475 ---- 515.70B 503.50A 515.70B 505.20 -10.20 515.40 1480 ---- 511.20B 498.50A 511.20B 500.20 -10.20 510.40 1490 ---- 501.20B 488.50A 501.20B 490.20 -10.20 500.40 1500 ---- 491.30B 478.50A 491.30B 480.20 -10.20 490.40 1510 ---- 481.20B 468.50A 481.20B 470.20 -10.20 480.40 1520 ---- 471.20B 458.50A 471.20B 460.20 -10.20 470.40 1525 ---- 466.30B 453.50A 466.30B 455.20 -10.20 465.40 1530 ---- 461.20B 448.50A 461.20B 450.20 -10.20 460.40 1535 ---- 456.20B 443.50A 456.20B 445.20 -10.20 455.40 1540 ---- 451.20B 438.50A 451.20B 440.20 -10.20 450.40 1545 ---- 446.20B 433.50A 446.20B 435.20 -10.20 445.40 1550 ---- 441.30B 428.50A 441.30B 430.20 -10.20 440.40 1 1555 ---- 436.10B 423.50A 436.10B 425.20 -10.20 435.40 1560 ---- 431.20B 418.50A 431.20B 420.20 -10.20 430.40 1565 ---- 425.80B 413.60A 425.80B 415.20 -10.20 425.40 1570 ---- 420.80B 408.60A 420.80B 410.20 -10.20 420.40 1575 ---- 416.30B 403.50A 416.30B 405.20 -10.20 415.40 1580 ---- 410.80B 398.60A 410.80B 400.20 -10.20 410.40 1585 ---- 405.80B 393.60A 405.80B 395.20 -10.20 405.40 1590 ---- 400.80B 388.60A 400.80B 390.20 -10.20 400.40 1595 ---- 395.80B 383.60A 395.80B 385.20 -10.20 395.40 1600 ---- 391.30B 378.50A 391.30B 380.20 -10.20 390.40 1605 ---- 386.40B 373.60A 386.40B 375.20 -10.20 385.40 1610 ---- 380.70B 368.60A 380.70B 370.20 -10.20 380.40 1615 ---- 375.70B 363.60A 375.70B 365.20 -10.20 375.40 1620 ---- 370.80B 358.60A 370.80B 360.20 -10.20 370.40 1625 ---- 366.30B 353.50A 366.30B 355.20 -10.20 365.40 1630 ---- 360.80B 348.50A 360.80B 350.20 -10.20 360.40 1635 ---- 355.80B 343.50A 355.80B 345.20 -10.20 355.40 1640 ---- 350.80B 338.50A 350.80B 340.20 -10.20 350.40 1645 ---- 345.80B 333.50A 345.80B 335.20 -10.20 345.40 1650 ---- 341.30B 328.40A 341.30B 330.20 -10.20 340.40 1655 ---- 336.10B 323.50A 336.10B 325.20 -10.20 335.40 1660 ---- 331.10B 318.50A 331.10B 320.20 -10.20 330.40 1665 ---- 326.20B 313.40A 326.20B 315.20 -10.20 325.40 1670 ---- 320.90B 308.40A 320.80B 310.20 -10.20 320.40 1675 ---- 317.70B 302.20A 317.70B 305.20 -10.20 315.40 1 1680 ---- 310.80B 298.40A 310.80B 300.30 -10.10 310.40 1685 ---- 306.30B 293.50A 306.30B 295.30 -10.20 305.50 1690 ---- 301.00B 288.20A 301.00B 290.40 -10.10 300.50 1695 ---- 296.50B 283.60A 296.50B 285.50 -10.10 295.60 1700 ---- 292.90B 277.60A 292.90B 280.60 -10.00 290.60 6 1705 ---- 286.60B 273.80A 286.60B 275.70 -10.00 285.70 1710 ---- 281.60B 268.60A 281.60B 270.80 -10.00 280.80 1715 ---- 276.80B 264.00A 276.80B 265.90 -10.00 275.90 1720 ---- 271.50B 259.20A 271.50B 261.00 -10.10 271.10 1725 ---- 268.40B 253.30A 268.40B 256.20 -10.00 266.20 2 1730 ---- 262.30B 249.60A 262.30B 251.40 -10.00 261.40 1735 ---- 257.40B 244.80A 257.40B 246.60 -9.90 256.50 1740 ---- 252.60B 240.00A 252.60B 241.80 -9.90 251.70 1745 ---- 247.80B 235.20A 247.80B 237.00 -9.90 246.90 1750 ---- 244.30B 229.40A 244.30B 232.30 -9.80 242.10 8 1755 ---- 238.30B 225.80A 238.30B 227.50 -9.80 237.30 1760 ---- 233.60B 221.10A 233.60B 222.80 -9.80 232.60 1765 ---- 228.90B 216.10A 228.90B 218.20 -9.70 227.90 1770 ---- 223.60B 211.80A 223.60B 213.50 -9.60 223.10 1775 ---- 220.60B 206.00A 220.60B 208.90 -9.60 218.50 1 1780 ---- 214.80B 202.50A 214.80B 204.20 -9.60 213.80 1785 ---- 210.20B 197.80A 210.20B 199.70 -9.50 209.20 1790 ---- 205.60B 193.20A 205.60B 195.10 -9.50 204.60 1 1795 ---- 201.00B 187.80A 201.00B 190.60 -9.40 200.00 1800 ---- 197.40B 183.30A 197.40B 186.10 -9.30 195.40 20 1805 ---- 193.00B 178.90A 193.00B 181.60 -9.30 190.90 1810 ---- 188.50B 174.50A 188.50B 177.20 -9.20 186.40 1815 ---- 184.00B 170.10A 184.00B 172.80 -9.20 182.00 1 1820 ---- 179.50B 165.80A 179.50B 168.40 -9.20 177.60 1 1825 ---- 175.10B 161.50A 175.10B 164.10 -9.10 173.20 1830 ---- 170.80B 157.20A 170.80B 159.90 -9.00 168.90 1835 ---- 166.40B 153.00A 166.40B 155.60 -9.00 164.60 1840 ---- 162.20B 148.90A 162.20B 151.40 -8.90 160.30 1845 ---- 157.90B 144.80A 157.90B 147.30 -8.80 156.10 1850 ---- 153.70B 140.80A 153.70B 143.20 -8.70 151.90 2 1855 ---- 149.60B 136.80A 149.60B 139.20 -8.60 147.80 1860 ---- 145.50B 132.90A 145.50B 135.20 -8.60 143.80 1865 ---- 141.50B 129.00A 141.50B 131.30 -8.40 139.70 1870 ---- 137.50B 125.20A 137.50B 127.50 -8.30 135.80 1875 ---- 133.50B 121.40A 133.50B 123.70 -8.20 131.90 1 1880 ---- 129.60B 117.70A 129.60B 119.90 -8.10 128.00 1885 ---- 125.80B 114.10A 125.80B 116.30 -7.90 124.20 1890 ---- 122.10B 110.50A 122.10B 112.70 -7.80 120.50 1895 ---- 118.40B 107.00A 118.40B 109.10 -7.70 116.80 2 1900 ---- 114.70B 103.60A 114.70B 105.60 -7.60 113.20 8 1905 ---- 111.20B 100.30A 111.20B 102.20 -7.50 109.70 1910 ---- 107.70B 97.00A 107.70B 98.90 -7.30 106.20 1915 ---- 104.20B 93.70A 104.20B 95.60 -7.20 102.80 1920 ---- 100.80B 90.60A 100.80B 92.40 -7.10 99.50 1925 ---- 97.50B 87.50A 97.50B 89.30 -6.90 96.20 2 1930 ---- 94.30B 84.50A 94.30B 86.20 -6.80 93.00 1935 ---- 91.10B 81.60A 91.10B 83.30 -6.60 89.90 54 1940 ---- 88.10B 78.70A 88.10B 80.40 -6.50 86.90 1945 ---- 85.10B 75.90A 85.10B 77.50 -6.40 83.90 1950 ---- 82.20B 73.20A 82.20B 74.80 -6.20 81.00 225 1955 ---- 79.30B 70.60A 79.30B 72.10 -6.10 78.20 35 1960 ---- 76.50B 68.10A 76.50B 69.50 -6.00 75.50 2 1965 ---- 73.80B 65.60A 73.80B 66.90 -5.90 72.80 1 1970 ---- 71.20B 63.20A 71.20B 64.50 -5.70 70.20 2 1975 ---- 68.70B 60.80A 68.70B 62.10 -5.60 67.70 19 1980 ---- 66.20B 58.60A 66.20B 59.80 -5.50 65.30 4 1985 ---- 63.80B 56.40A 63.80B 57.60 -5.30 429 62.90 4 1990 ---- 61.50B 54.30A 61.50B 55.40 -5.20 60.60 8 56 1995 ---- 59.20B 52.30A 59.20B 53.30 -5.10 58.40 35 2000 52.40 57.00B 50.20A 50.80A 51.30 -4.90 10 56.20 5 515 2005 ---- 54.90B 48.40A 54.90B 49.40 -4.70 54.10 380 2010 ---- 52.90B 46.60A 52.90B 47.50 -4.60 52.10 2 2015 ---- 50.90B 44.80A 50.90B 45.70 -4.50 50.20 17 2020 ---- 49.00B 43.10A 49.00B 44.00 -4.30 48.30 92 2025 ---- 47.20B 41.30A 47.20B 42.30 -4.20 46.50 400 2030 ---- 45.40B 39.80A 45.40B 40.70 -4.00 44.70 5 2035 39.10 43.70B 38.30A 39.30B 39.10 -4.00 3 43.10 87 2040 37.60 42.00B 36.80A 37.80B 37.60 -3.80 3 41.40 2 2045 ---- 40.40B 35.40A 40.40B 36.20 -3.70 39.90 143 2050 ---- 38.90B 33.90A 38.90B 34.80 -3.60 38.40 5 3912 2055 ---- 37.40B 32.70A 37.40B 33.50 -3.40 36.90 79 2060 ---- 36.00B 31.40A 36.00B 32.20 -3.30 35.50 2065 31.00 34.70B 30.30A 31.10B 31.00 -3.20 7 34.20 4 8 2070 ---- 33.40B 29.20A 33.40B 29.80 -3.10 32.90 72 2075 32.30 32.30 28.10A 28.80B 28.70 -3.00 12 31.70 5 54 2080 28.00 30.90B 27.10A 27.30A 27.60 -2.90 19 30.50 10 2085 28.00 29.60B 26.10A 26.30A 26.60 -2.70 858 29.30 55 2090 26.00 28.50B 25.10A 25.10A 25.60 -2.60 1 28.20 1 27 2095 24.90 27.40B 24.20A 24.40A 24.60 -2.60 4 27.20 4 2100 24.20 26.50B 23.20A 23.80B 23.70 -2.50 31 26.20 3 3208 2105 ---- 25.40B 22.40A 25.40B 22.80 -2.40 25.20 55 2110 ---- 24.50B 21.60A 24.50B 22.00 -2.30 24.30 4 2115 ---- 23.60B 20.80A 23.60B 21.20 -2.20 23.40 40 2120 21.00 22.70B 20.10A 20.20A 20.40 -2.20 5 22.60 460 2125 ---- 21.90B 19.30A 21.90B 19.70 -2.00 21.70 869 2130 19.70 21.10B 18.70A 18.70A 18.90 -2.10 1 21.00 18 2135 ---- 20.30B 18.00A 20.30B 18.30 -1.90 20.20 1 2140 ---- 19.60B 17.40A 19.60B 17.60 -1.90 19.50 1 2145 ---- ---- 16.70A 16.70A 17.00 -1.80 18.80 8 2150 17.60 18.20B 16.10A 16.10A 16.40 -1.70 2 18.10 9 1196 2155 ---- ---- 15.60A 15.60A 15.80 -1.70 17.50 2160 ---- ---- 15.00A 15.00A 15.20 -1.70 16.90 2 2165 ---- ---- 14.50A 14.50A 14.70 -1.60 16.30 2 2170 ---- ---- 14.00A 14.00A 14.20 -1.60 15.80 2 2175 ---- ---- 13.50A 13.50A 13.70 -1.50 15.20 217 2180 ---- ---- 13.10A 13.10A 13.20 -1.50 14.70 43 2185 ---- ---- 12.60A 12.60A 12.80 -1.40 14.20 31 2190 ---- ---- 12.20A 12.20A 12.40 -1.30 13.70 6 2195 ---- ---- 11.80A 11.80A 11.90 -1.40 13.30 5 2200 ---- ---- 11.30A 11.30A 11.60 -1.20 12.80 3035 2205 ---- ---- 11.00A 11.00A 11.20 -1.20 12.40 2210 ---- ---- 10.80A 10.80A 10.80 -1.20 12.00 2 2215 ---- ---- 10.40A 10.40A 10.50 -1.10 11.60 2220 ---- ---- 10.10A 10.10A 10.10 -1.10 11.20 100 2225 ---- ---- 9.80A 9.80A 9.80 -1.10 10.90 131 2230 ---- ---- 9.50A 9.50A 9.50 -1.00 10.50 8 2235 ---- ---- 9.20A 9.20A 9.20 -1.00 10.20 4 2240 ---- ---- 8.90A 8.90A 8.90 -1.00 1 9.90 2245 ---- ---- 8.60A 8.60A 8.60 -1.00 9.60 6 2250 ---- ---- 8.40A 8.40A 8.40 -.90 9.30 1865 2255 ---- ---- 8.10A 8.10A 8.10 -.90 9.00 2260 ---- ---- 7.90A 7.90A 7.90 -.80 8.70 13 2265 ---- ---- 7.70A 7.70A 7.60 -.90 8.50 4 2270 ---- ---- 7.50A 7.50A 7.40 -.80 8.20 10 2275 ---- ---- 7.20A 7.20A 7.20 -.80 8.00 66 2280 ---- ---- 7.00A 7.00A 7.00 -.70 7.70 9 2285 ---- ---- 6.80A 6.80A 6.80 -.70 7.50 2290 ---- ---- 6.60A 6.60A 6.60 -.70 7.30 3 2295 ---- ---- 6.50A 6.50A 6.40 -.70 7.10 2300 6.50 6.50 6.20A 6.30A 6.20 -.70 3 6.90 1 1811 2305 ---- ---- 6.10A 6.10A 6.00 -.70 425 6.70 2310 ---- ---- 5.90A 5.90A 5.80 -.70 6.50 5 2315 ---- ---- 5.80A 5.80A 5.70 -.60 6.30 2320 ---- ---- 5.60A 5.60A 5.50 -.60 6.10 1 2325 5.70 5.70 5.50A 5.50A 5.40 -.60 3 6.00 113 2330 ---- ---- 5.30A 5.30A 5.20 -.60 5.80 1 2340 ---- ---- 5.10A 5.10A 4.90 -.60 5.50 24 2350 ---- ---- 4.80A 4.80A 4.70 -.50 100 5.20 250 339 2360 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 7 2370 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 2 2375 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 160 2380 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1 2390 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 9 2400 3.80 3.80 3.50 3.70B 3.60 -.40 67 4.00 1 1269 2410 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 2 2420 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 2 2425 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 16 41 2430 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 5 2450 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1291 2475 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 5 105 2500 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 481 2525 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 240 2550 2.00 2.00 1.90A 1.90A 1.80 -.20 90 2.00 128 2575 1.70 1.70 1.70 1.70 1.60 -.20 6 1.80 85 85 2600 ---- ---- 1.50A 1.50A 1.50 -.10 200 1.60 500 722 2625 1.20 1.20 1.20 1.20 1.40 .00 2 1.40 85 2700 .90 .90 .90 .90 1.00 -.10 25 1.10 2 321 3000 ---- ---- ---- ---- .40 .00 .40 215 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 +.10 .10 19 OG FEB24 Gold Option CALL 1250 ---- 740.60B 728.50A 740.60B 730.20 -10.20 740.40 1275 ---- 715.60B 703.50A 715.60B 705.20 -10.20 715.40 1300 ---- 690.60B 678.50A 690.60B 680.20 -10.20 690.40 1325 ---- 665.60B 653.50A 665.60B 655.20 -10.20 665.40 1350 ---- 640.60B 628.60A 640.60B 630.20 -10.20 640.40 1375 ---- 615.60B 603.60A 615.60B 605.20 -10.20 615.40 1400 ---- 590.60B 578.60A 590.60B 580.20 -10.20 590.40 1425 ---- 565.60B 553.60A 565.60B 555.20 -10.20 565.40 1430 ---- 561.10B 548.50A 561.10B 550.20 -10.20 560.40 1440 ---- 551.10B 538.50A 551.10B 540.20 -10.20 550.40 1450 ---- 540.70B 528.60A 540.70B 530.20 -10.20 540.40 1460 ---- 530.60B 518.50A 530.60B 520.20 -10.20 530.40 1470 ---- 520.60B 508.50A 520.60B 510.20 -10.20 520.40 1475 ---- 516.30B 503.60A 516.30B 505.20 -10.20 515.40 1480 ---- 510.60B 498.50A 510.60B 500.20 -10.20 510.40 1490 ---- 500.60B 488.50A 500.60B 490.20 -10.20 500.40 1500 ---- 490.70B 478.60A 490.70B 480.20 -10.20 490.40 1510 ---- 480.60B 468.60A 480.60B 470.20 -10.20 480.40 1520 ---- 470.60B 458.70A 470.60B 460.20 -10.20 470.40 1525 ---- 465.70B 453.60A 465.70B 455.20 -10.20 465.40 1530 ---- 460.60B 448.60A 460.60B 450.20 -10.20 460.40 1535 ---- 455.60B 443.60A 455.60B 445.20 -10.20 455.40 1540 ---- 450.60B 438.60A 450.60B 440.20 -10.20 450.40 1545 ---- 445.60B 433.70A 445.60B 435.20 -10.20 445.40 1550 ---- 440.70B 428.60A 440.70B 430.20 -10.20 440.40 1555 ---- 435.60B 423.70A 435.60B 425.20 -10.20 435.40 1560 ---- 431.20B 418.60A 431.20B 420.20 -10.20 430.40 1565 ---- 425.70B 413.60A 425.70B 415.20 -10.20 425.40 1570 ---- 420.70B 408.60A 420.70B 410.20 -10.20 420.40 1575 ---- 416.40B 403.50A 416.40B 405.20 -10.20 415.40 1580 ---- 410.70B 398.60A 410.70B 400.20 -10.20 410.40 1585 ---- 405.70B 393.60A 405.70B 395.20 -10.20 405.40 1590 ---- 400.70B 388.70A 400.70B 390.20 -10.20 400.40 1595 ---- 395.70B 383.70A 395.70B 385.20 -10.20 395.40 1600 ---- 391.40B 378.60A 391.40B 380.20 -10.20 390.40 1605 ---- 385.60B 373.60A 385.60B 375.20 -10.20 385.40 1610 ---- 380.60B 368.50A 380.60B 370.20 -10.20 380.40 1615 ---- 375.60B 363.50A 375.60B 365.20 -10.20 375.40 1620 ---- 370.60B 358.50A 370.60B 360.20 -10.20 370.40 1625 ---- 365.70B 353.50A 365.70B 355.20 -10.20 365.40 1630 ---- 360.60B 348.60A 360.60B 350.20 -10.20 360.40 1635 ---- 355.60B 343.50A 355.60B 345.20 -10.20 355.40 1640 ---- 350.60B 338.50A 350.60B 340.20 -10.20 350.40 1645 ---- 345.70B 333.50A 345.70B 335.20 -10.20 345.40 1650 ---- 342.70B 327.20A 342.70B 330.20 -10.20 340.40 1655 ---- 335.70B 323.40A 335.70B 325.30 -10.10 335.40 1660 ---- 330.80B 318.60A 330.80B 320.30 -10.10 330.40 1665 ---- 325.80B 313.50A 325.80B 315.40 -10.10 325.50 1670 ---- 320.90B 308.70A 320.90B 310.40 -10.10 320.50 1675 ---- 317.90B 302.60A 317.90B 305.50 -10.10 315.60 1680 ---- 311.00B 298.90A 311.00B 300.60 -10.10 310.70 1685 ---- 306.10B 293.90A 306.10B 295.80 -10.00 305.80 1690 ---- 301.20B 289.20A 301.20B 290.90 -10.00 300.90 1695 ---- 296.90B 284.30A 296.90B 286.00 -10.00 296.00 1700 282.80 293.30B 278.30A 279.80A 281.20 -9.90 3 291.10 35 1705 ---- 286.60B 274.70A 286.60B 276.40 -9.90 286.30 1710 ---- 281.80B 269.90A 281.80B 271.60 -9.80 281.40 1 1715 ---- 277.00B 265.10A 277.00B 266.80 -9.80 276.60 1720 ---- 272.20B 260.40A 272.20B 262.00 -9.80 271.80 1725 259.10 269.20B 254.40A 259.70B 257.30 -9.70 1 267.00 9 1730 ---- 262.70B 250.90A 262.70B 252.50 -9.80 262.30 1735 ---- 258.00B 246.20A 258.00B 247.80 -9.70 257.50 1740 ---- 253.20B 241.50A 253.20B 243.10 -9.70 252.80 1745 ---- 248.50B 236.90A 248.50B 238.50 -9.60 248.10 1750 ---- 245.50B 231.00A 245.50B 233.80 -9.60 243.40 6 1755 ---- 239.20B 227.60A 239.20B 229.20 -9.60 238.80 1760 ---- 234.50B 223.00A 234.50B 224.60 -9.60 234.20 1765 ---- 230.50B 218.50A 230.50B 220.10 -9.40 229.50 1770 ---- 225.30B 212.70A 225.30B 215.50 -9.50 225.00 1775 ---- 222.40B 208.20A 222.40B 211.00 -9.40 220.40 1780 ---- 216.30B 203.70A 216.30B 206.50 -9.40 215.90 1785 ---- 213.30B 199.30A 213.30B 202.10 -9.30 211.40 1790 ---- 208.80B 194.90A 208.80B 197.70 -9.20 206.90 1795 ---- 204.40B 190.50A 204.40B 193.30 -9.10 202.40 1800 ---- 199.90B 186.10A 199.90B 188.90 -9.10 198.00 201 1805 ---- 195.50B 181.80A 195.50B 184.60 -9.00 193.60 1810 ---- 191.20B 177.60A 191.20B 180.30 -9.00 189.30 1815 ---- 186.80B 173.40A 186.80B 176.10 -8.90 185.00 1820 ---- 182.50B 169.20A 182.50B 171.90 -8.80 180.70 1825 ---- 178.30B 165.10A 178.30B 167.70 -8.80 176.50 1 1830 ---- 174.10B 161.00A 174.10B 163.60 -8.70 172.30 2 1835 ---- 169.90B 156.90A 169.90B 159.50 -8.60 168.10 1840 ---- 165.70B 152.90A 165.70B 155.50 -8.50 164.00 1845 ---- 161.60B 149.00A 161.60B 151.50 -8.50 160.00 1850 ---- 157.60B 145.10A 157.60B 147.60 -8.30 155.90 12 1855 ---- 153.60B 141.20A 153.60B 143.70 -8.30 152.00 1860 ---- 149.60B 137.50A 149.60B 139.90 -8.20 148.10 1865 ---- 145.70B 133.70A 145.70B 136.10 -8.10 144.20 1870 ---- 141.90B 130.10A 141.90B 132.40 -8.00 140.40 1875 ---- 138.10B 126.40A 138.10B 128.70 -7.90 136.60 1880 ---- 134.40B 122.90A 134.40B 125.10 -7.80 132.90 1885 ---- 130.70B 119.40A 130.70B 121.60 -7.70 129.30 1890 ---- 127.10B 116.00A 127.10B 118.10 -7.60 125.70 1895 ---- 123.50B 112.60A 123.50B 114.70 -7.40 122.10 1900 ---- 120.00B 109.30A 120.00B 111.30 -7.40 118.70 269 1905 ---- 116.50B 106.00A 116.50B 108.00 -7.30 115.30 6 1910 ---- 113.20B 102.90A 113.20B 104.80 -7.10 111.90 15 1915 ---- 109.90B 99.80A 109.90B 101.70 -7.00 108.70 1920 ---- 106.60B 96.70A 106.60B 98.60 -6.90 105.50 1925 ---- 103.40B 93.80A 103.40B 95.60 -6.70 102.30 500 1930 ---- 100.30B 90.90A 100.30B 92.60 -6.60 99.20 3 1935 ---- 97.40B 88.00A 97.40B 89.80 -6.40 96.20 3 1940 ---- 94.40B 85.30A 94.40B 87.00 -6.30 93.30 10 1945 ---- 91.50B 82.60A 91.50B 84.20 -6.20 90.40 1950 82.70 88.70B 80.00A 84.90B 81.60 -6.00 2 87.60 73 1955 ---- 85.90B 77.40A 85.90B 79.00 -5.90 84.90 13 1960 ---- 83.20B 74.90A 83.20B 76.40 -5.80 82.20 7 1965 ---- 80.60B 72.50A 80.60B 74.00 -5.60 79.60 18 1970 ---- 78.10B 70.10A 78.10B 71.60 -5.50 77.10 1975 ---- 75.60B 67.90A 75.60B 69.30 -5.30 74.60 1 3 1980 ---- 73.20B 65.60A 73.20B 67.00 -5.20 72.20 50 1985 ---- 70.80B 63.50A 70.80B 64.80 -5.10 69.90 64 1990 ---- 68.50B 61.40A 68.50B 62.70 -4.90 67.60 7 1995 ---- 66.30B 59.40A 66.30B 60.60 -4.90 65.50 10 2000 ---- 64.20B 57.40A 64.20B 58.60 -4.70 63.30 1 895 2005 ---- 62.10B 55.50A 62.10B 56.70 -4.60 61.30 1 2010 ---- 59.90B 53.70A 59.90B 54.80 -4.50 59.30 29 2015 ---- 58.10B 51.90A 58.10B 53.00 -4.30 57.30 3 2020 ---- 56.20B 50.20A 56.20B 51.20 -4.30 55.50 167 2025 ---- 54.40B 48.50A 54.40B 49.50 -4.10 53.60 407 2030 ---- 52.40B 47.00A 52.40B 47.90 -4.00 32 51.90 240 2035 ---- 50.70B 45.30A 50.70B 46.30 -3.90 50.20 7 2040 ---- 49.00B 43.80A 49.00B 44.70 -3.80 48.50 98 2045 ---- 47.60B 42.40A 47.60B 43.20 -3.80 47.00 64 2050 44.10 46.00B 40.90A 40.90A 41.80 -3.60 33 45.40 1063 2055 ---- 44.50B 39.70A 44.50B 40.40 -3.50 43.90 165 2060 ---- 43.00B 38.40A 43.00B 39.10 -3.40 42.50 79 2065 ---- 41.60B 37.10A 41.60B 37.80 -3.30 41.10 161 2070 ---- 40.10B 35.90A 40.10B 36.60 -3.20 39.80 88 2075 ---- 39.00B 34.70A 39.00B 35.30 -3.20 38.50 969 2080 ---- 37.50B 33.60A 37.50B 34.20 -3.00 37.20 2 2085 33.00 36.30B 32.60A 32.80A 33.10 -2.90 8 36.00 5 8 2090 ---- 35.10B 31.40A 35.10B 32.00 -2.90 34.90 2095 31.40 34.00B 30.50A 30.70A 31.00 -2.70 4 33.70 4 6 2100 ---- 33.00B 29.40A 33.00B 30.00 -2.70 38 32.70 2409 2105 ---- 32.00B 28.40A 32.00B 29.00 -2.60 31.60 1 270 2110 ---- 30.80B 27.60A 30.80B 28.10 -2.50 30.60 2 2115 27.50 29.80B 26.70A 27.00A 27.20 -2.40 4 29.60 2120 ---- 29.00B 25.90A 29.00B 26.30 -2.40 28.70 310 2125 ---- 28.10B 25.10A 28.10B 25.50 -2.30 27.80 399 2130 ---- 27.10B 24.30A 27.10B 24.70 -2.20 26.90 7 2135 ---- 26.30B 23.60A 26.30B 23.90 -2.20 26.10 2140 ---- 25.40B 22.80A 25.40B 23.10 -2.20 25.30 48 2145 ---- 24.60B 22.10A 24.60B 22.40 -2.10 24.50 6 2150 ---- 23.90B 21.40A 23.90B 21.70 -2.00 65 23.70 1401 2155 22.00 23.10B 20.80A 22.10B 21.10 -1.90 4 23.00 8 2160 ---- 22.40B 20.20A 22.40B 20.40 -1.90 22.30 26 2165 ---- 21.80B 19.60A 21.80B 19.80 -1.80 21.60 4 2170 ---- 21.10B 19.00A 21.10B 19.20 -1.80 21.00 2175 ---- 20.50B 18.40A 20.50B 18.60 -1.80 20.40 1183 2180 ---- ---- 17.90A 17.90A 18.10 -1.70 19.80 2185 ---- ---- 17.40A 17.40A 17.50 -1.70 19.20 2190 17.00 18.70B 16.90A 17.80B 17.00 -1.60 4 18.60 47 2195 ---- ---- 16.40A 16.40A 16.50 -1.60 18.10 2200 16.60 16.60 15.80A 16.20 16.00 -1.60 146 17.60 1657 2205 ---- ---- 15.40A 15.40A 15.60 -1.50 17.10 4 2210 15.40 15.40 15.00A 15.80B 15.10 -1.50 1 16.60 36 2215 ---- ---- 14.60A 14.60A 14.70 -1.40 16.10 12 2220 ---- ---- 14.20A 14.20A 14.30 -1.40 15.70 2225 ---- ---- 13.80A 13.80A 13.90 -1.30 15.20 36 2230 ---- ---- 13.40A 13.40A 13.50 -1.30 14.80 2235 ---- ---- 13.10A 13.10A 13.10 -1.30 14.40 2240 ---- ---- 12.70A 12.70A 12.70 -1.30 14.00 2245 ---- ---- 12.40A 12.40A 12.40 -1.20 13.60 1 2250 12.70 12.70 12.00A 12.20A 12.00 -1.20 132 13.20 1572 2255 ---- ---- 11.70A 11.70A 11.70 -1.20 12.90 2260 ---- ---- 11.40A 11.40A 11.40 -1.10 12.50 2265 ---- ---- 11.10A 11.10A 11.10 -1.10 12.20 2270 ---- ---- 10.80A 10.80A 10.80 -1.10 11.90 2275 ---- ---- 10.50A 10.50A 10.50 -1.10 11.60 350 2280 ---- ---- 10.30A 10.30A 10.20 -1.10 11.30 2285 ---- ---- 10.00A 10.00A 10.00 -1.00 11.00 2290 ---- ---- 9.80A 9.80A 9.70 -1.00 10.70 47 2295 ---- ---- 9.50A 9.50A 9.50 -.90 10.40 3 2300 ---- ---- 9.20A 9.20A 9.20 -.90 10.10 2788 2305 ---- ---- 9.10A 9.10A 9.00 -.90 9.90 2310 ---- ---- 8.80A 8.80A 8.80 -.80 9.60 174 2315 ---- ---- 8.60A 8.60A 8.50 -.90 9.40 2320 ---- ---- 8.40A 8.40A 8.30 -.90 9.20 2325 ---- ---- 8.20A 8.20A 8.10 -.80 8.90 681 2330 ---- ---- 8.00A 8.00A 7.90 -.80 8.70 2340 ---- ---- 7.60A 7.60A 7.50 -.80 8.30 51 2350 ---- ---- 7.20A 7.20A 7.20 -.70 7.90 911 2360 ---- ---- 6.90A 6.90A 6.80 -.70 7.50 2370 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 2375 ---- ---- 6.40A 6.40A 6.30 -.70 7.00 200 2380 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 2390 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 2400 ---- ---- 5.80A 5.80A 5.60 -.60 6.20 1 1369 2410 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 2420 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 2425 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 7 2430 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 2450 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 293 2475 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 3 2500 3.70 3.70 3.70 3.70 3.60 -.30 44 3.90 1 1283 2525 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 10 40 2550 3.10 3.10 3.00A 3.00A 2.90 -.30 6 3.20 20 90 2575 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 45 46 2600 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 212 2625 ---- ---- ---- ---- 2.20 -.10 2.30 128 2700 1.70 1.80 1.70 1.80 1.60 -.20 94 1.80 637 2800 ---- ---- ---- ---- 1.20 -.10 1.30 1254 3000 ---- ---- ---- ---- .60 -.10 .70 526 3500 ---- ---- ---- ---- .30 .00 .30 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- ---- 748.10A 748.10A 749.70 -10.20 759.90 1275 ---- ---- 723.10A 723.10A 724.70 -10.20 734.90 1300 ---- ---- 698.10A 698.10A 699.70 -10.20 709.90 1325 ---- ---- 673.10A 673.10A 674.70 -10.20 684.90 1350 ---- ---- 648.20A 648.20A 649.70 -10.20 659.90 1375 ---- ---- 623.10A 623.10A 624.70 -10.20 634.90 1400 ---- ---- 598.10A 598.10A 599.70 -10.20 609.90 1425 ---- ---- 573.20A 573.20A 574.70 -10.20 584.90 1440 ---- ---- 558.20A 558.20A 559.70 -10.20 569.90 1450 ---- ---- 548.20A 548.20A 549.70 -10.20 559.90 1460 ---- ---- 538.20A 538.20A 539.70 -10.20 549.90 1470 ---- ---- 528.20A 528.20A 529.70 -10.20 539.90 1475 ---- ---- 523.20A 523.20A 524.70 -10.20 534.90 1480 ---- ---- 518.20A 518.20A 519.70 -10.20 529.90 1490 ---- ---- 508.20A 508.20A 509.70 -10.20 519.90 1500 ---- ---- 498.20A 498.20A 499.70 -10.20 509.90 1510 ---- ---- 488.30A 488.30A 489.70 -10.20 499.90 1520 ---- ---- 478.30A 478.30A 479.70 -10.20 489.90 1525 ---- ---- 473.20A 473.20A 474.70 -10.20 484.90 1530 ---- ---- 468.30A 468.30A 469.70 -10.20 479.90 1540 ---- ---- 458.30A 458.30A 459.70 -10.20 469.90 1545 ---- ---- 453.30A 453.30A 454.70 -10.20 464.90 1550 ---- ---- 448.20A 448.20A 449.70 -10.20 459.90 1555 ---- ---- 443.30A 443.30A 444.70 -10.20 454.90 1560 ---- ---- 438.30A 438.30A 439.70 -10.20 449.90 1565 ---- ---- 433.30A 433.30A 434.70 -10.20 444.90 1570 ---- ---- 428.30A 428.30A 429.70 -10.20 439.90 1575 ---- ---- 423.20A 423.20A 424.70 -10.20 434.90 1580 ---- ---- 418.30A 418.30A 419.70 -10.20 429.90 1585 ---- ---- 413.30A 413.30A 414.70 -10.20 424.90 1590 ---- ---- 408.30A 408.30A 409.70 -10.20 419.90 1595 ---- ---- 403.30A 403.30A 404.70 -10.20 414.90 1600 ---- ---- 398.20A 398.20A 399.70 -10.20 409.90 1605 ---- ---- 393.20A 393.20A 394.70 -10.20 404.90 1610 ---- ---- 388.20A 388.20A 389.70 -10.20 399.90 1615 ---- ---- 383.20A 383.20A 384.70 -10.20 394.90 1620 ---- ---- 378.20A 378.20A 379.70 -10.20 389.90 1625 ---- ---- 373.10A 373.10A 374.70 -10.20 384.90 1630 ---- ---- 368.20A 368.20A 369.70 -10.20 379.90 1635 ---- ---- 363.20A 363.20A 364.70 -10.20 374.90 1640 ---- ---- 358.20A 358.20A 359.70 -10.20 369.90 1645 ---- ---- 353.20A 353.20A 354.80 -10.10 364.90 1650 ---- 362.20B 346.70A 362.20B 349.80 -10.10 359.90 1 1655 ---- ---- 343.20A 343.20A 344.90 -10.10 355.00 1660 ---- ---- 338.30A 338.30A 339.90 -10.10 350.00 1665 ---- ---- 333.40A 333.40A 335.00 -10.10 345.10 1670 ---- ---- 328.50A 328.50A 330.10 -10.10 340.20 1675 ---- 337.50B 322.20A 337.50B 325.30 -10.00 335.30 6 1680 ---- ---- 318.70A 318.70A 320.40 -10.00 330.40 1685 ---- ---- 313.90A 313.90A 315.50 -10.00 325.50 1690 ---- ---- 309.10A 309.10A 310.70 -9.90 320.60 1695 ---- ---- 304.30A 304.30A 305.90 -9.90 315.80 1700 ---- 313.10B 298.00A 313.10B 301.10 -9.90 15 311.00 6 1705 ---- ---- 294.70A 294.70A 296.30 -9.80 306.10 1710 ---- ---- 289.90A 289.90A 291.50 -9.80 301.30 1715 ---- ---- 285.20A 285.20A 286.80 -9.80 296.60 1720 ---- ---- 280.40A 280.40A 282.00 -9.80 291.80 1725 ---- 289.20B 274.20A 289.20B 277.30 -9.70 287.00 1730 ---- ---- 271.00A 271.00A 272.60 -9.70 282.30 1735 ---- ---- 266.40A 266.40A 267.90 -9.70 277.60 1740 ---- ---- 261.70A 261.70A 263.30 -9.60 272.90 1745 ---- ---- 257.10A 257.10A 258.60 -9.60 268.20 1750 ---- 265.60B 251.00A 265.60B 254.00 -9.60 263.60 1755 ---- ---- 247.90A 247.90A 249.40 -9.50 258.90 1760 ---- ---- 243.40A 243.40A 244.90 -9.40 254.30 1765 ---- ---- 238.80A 238.80A 240.30 -9.40 249.70 1770 ---- ---- 232.80A 232.80A 235.80 -9.40 245.20 1775 ---- 242.60B 228.30A 242.60B 231.30 -9.30 240.60 1780 ---- 238.10B 223.90A 238.10B 226.80 -9.30 236.10 1785 ---- 233.60B 219.50A 233.60B 222.40 -9.30 231.70 1790 ---- 229.10B 215.10A 229.10B 218.00 -9.20 227.20 1795 ---- 224.70B 210.70A 224.70B 213.60 -9.20 222.80 1800 ---- 220.30B 206.40A 220.30B 209.30 -9.10 218.40 1 1805 ---- 215.90B 202.10A 215.90B 205.00 -9.00 214.00 1810 ---- 211.50B 197.80A 211.50B 200.70 -9.00 209.70 1815 ---- 207.20B 193.60A 207.20B 196.50 -8.90 205.40 1 1820 ---- 202.90B 189.50A 202.90B 192.30 -8.80 201.10 1 1825 ---- 198.60B 185.30A 198.60B 188.10 -8.80 196.90 1830 ---- 194.40B 181.20A 194.40B 184.00 -8.70 192.70 1835 ---- 190.20B 177.20A 190.20B 179.90 -8.60 188.50 1840 ---- 186.10B 173.20A 186.10B 175.90 -8.50 184.40 1845 ---- 182.00B 169.20A 182.00B 171.90 -8.40 180.30 1850 173.00 177.90B 165.30A 165.30A 167.90 -8.40 1 176.30 3 3 1855 ---- 173.90B 161.40A 173.90B 164.00 -8.30 172.30 1860 ---- 170.00B 157.60A 170.00B 160.10 -8.30 168.40 1865 ---- 166.00B 153.80A 166.00B 156.30 -8.20 164.50 1870 ---- 162.20B 150.10A 162.20B 152.60 -8.00 160.60 20 1875 ---- 158.30B 146.40A 158.30B 148.80 -8.00 156.80 1880 ---- 154.60B 142.80A 154.60B 145.20 -7.80 153.00 1885 ---- 150.80B 139.20A 150.80B 141.60 -7.70 149.30 1890 ---- 147.10B 135.70A 147.10B 138.00 -7.70 145.70 1895 ---- 143.50B 132.20A 143.50B 134.50 -7.60 142.10 1 1900 135.70 139.90B 128.80A 128.80A 131.10 -7.40 1 138.50 3 328 1905 ---- 136.40B 125.50A 136.40B 127.70 -7.30 135.00 2 1910 ---- 132.90B 122.20A 132.90B 124.40 -7.20 131.60 1915 ---- 129.50B 119.00A 129.50B 121.10 -7.10 128.20 1920 ---- 126.20B 115.80A 126.20B 117.90 -7.00 124.90 1925 ---- 122.90B 112.70A 122.90B 114.80 -6.80 121.60 3 1930 ---- 119.70B 109.70A 119.70B 111.70 -6.70 118.40 1 1935 ---- 116.50B 106.70A 116.50B 108.60 -6.70 115.30 1940 ---- 113.40B 103.80A 113.40B 105.70 -6.50 112.20 1945 ---- 110.40B 100.90A 110.40B 102.80 -6.40 109.20 1950 ---- 107.40B 98.10A 107.40B 99.90 -6.30 106.20 3590 1955 ---- 104.50B 95.40A 104.50B 97.10 -6.20 103.30 3 1960 ---- 101.60B 92.70A 101.60B 94.40 -6.10 100.50 1965 ---- 98.80B 90.10A 98.80B 91.80 -5.90 97.70 1970 ---- 96.10B 87.60A 96.10B 89.20 -5.80 95.00 1975 ---- 93.50B 85.10A 93.50B 86.60 -5.80 92.40 2 1980 ---- 90.80B 82.70A 90.80B 84.20 -5.60 89.80 1985 ---- 88.30B 80.30A 88.30B 81.80 -5.50 87.30 1990 ---- 85.80B 78.00A 85.80B 79.40 -5.50 84.90 1995 ---- 83.40B 75.80A 83.40B 77.10 -5.40 82.50 4 2000 ---- 81.10B 73.60A 81.10B 74.90 -5.30 80.20 163 2005 ---- 78.80B 71.50A 78.80B 72.70 -5.20 77.90 2010 ---- 76.50B 69.50A 76.50B 70.60 -5.10 75.70 125 2015 ---- 74.40B 67.50A 74.40B 68.60 -5.00 73.60 2020 ---- 72.20B 65.50A 72.20B 66.60 -4.90 71.50 2025 ---- 70.20B 63.60A 70.20B 64.70 -4.70 69.40 22 2030 ---- 68.20B 61.80A 68.20B 62.80 -4.70 67.50 2035 ---- 66.20B 60.00A 66.20B 61.00 -4.60 65.60 2040 ---- 64.30B 58.30A 64.30B 59.20 -4.50 63.70 34 2045 ---- 62.50B 56.60A 62.50B 57.50 -4.40 61.90 2050 ---- 60.70B 55.00A 60.70B 55.80 -4.30 60.10 514 2055 ---- 59.00B 53.40A 59.00B 54.20 -4.20 58.40 62 2060 ---- 57.30B 51.90A 57.30B 52.70 -4.10 56.80 81 2065 ---- 55.70B 50.40A 55.70B 51.10 -4.10 55.20 4 2070 ---- 54.10B 49.00A 54.10B 49.70 -3.90 53.60 45 2075 ---- 52.60B 47.60A 52.60B 48.30 -3.80 52.10 99 2080 ---- 51.10B 46.20A 51.10B 46.90 -3.80 50.70 18 2085 ---- 49.50B 44.90A 49.50B 45.50 -3.70 49.20 2090 ---- 48.20B 43.70A 48.20B 44.30 -3.60 47.90 2095 ---- 46.80B 42.50A 46.80B 43.00 -3.50 46.50 32 2100 ---- 45.60B 41.20A 45.60B 41.80 -3.40 1 45.20 810 2105 ---- 44.20B 40.20A 44.20B 40.60 -3.40 44.00 24 2110 ---- 43.00B 39.10A 43.00B 39.50 -3.20 42.70 1 23 2115 ---- 41.80B 37.90A 41.80B 38.40 -3.20 41.60 2120 ---- 40.60B 36.90A 40.60B 37.30 -3.10 40.40 1 5 2125 ---- 39.50B 35.80A 39.50B 36.30 -3.00 39.30 170 2130 ---- 38.40B 34.90A 38.40B 35.30 -2.90 38.20 2135 ---- 37.40B 34.00A 37.40B 34.30 -2.90 37.20 2140 ---- 36.30B 33.10A 36.30B 33.40 -2.80 36.20 4 2145 ---- 35.30B 32.20A 35.30B 32.50 -2.70 35.20 2150 ---- 34.40B 31.20A 34.40B 31.60 -2.60 34.20 2641 2155 ---- 33.50B 30.50A 33.50B 30.70 -2.60 1 33.30 9 2160 ---- 32.50B 29.60A 32.50B 29.90 -2.50 32.40 2 2165 ---- 31.70B 28.90A 31.70B 29.10 -2.50 31.60 7 2170 ---- 30.80B 28.10A 30.80B 28.30 -2.40 30.70 2 2175 ---- 30.00B 27.30A 30.00B 27.60 -2.30 29.90 350 2180 ---- 29.20B 26.60A 29.20B 26.80 -2.30 29.10 20 2185 ---- ---- 25.90A 25.90A 26.10 -2.30 28.40 2190 ---- 27.70B 25.30A 27.70B 25.40 -2.20 27.60 2195 ---- 27.00B 24.60A 27.00B 24.80 -2.10 26.90 2200 ---- 26.30B 24.00A 26.30B 24.10 -2.10 8 26.20 17128 2205 ---- 25.60B 23.40A 25.60B 23.50 -2.00 25.50 2210 ---- ---- 22.80A 22.80A 22.90 -2.00 24.90 6 2215 ---- 24.30B 22.20A 24.30B 22.30 -1.90 24.20 2220 ---- 23.70B 21.60A 23.70B 21.80 -1.80 23.60 32 2225 ---- ---- 21.10A 21.10A 21.20 -1.80 23.00 100 2230 ---- 22.50B 20.50A 22.50B 20.70 -1.70 22.40 20 2235 ---- ---- 20.00A 20.00A 20.10 -1.80 21.90 2240 ---- ---- 19.50A 19.50A 19.60 -1.70 21.30 2245 19.40 19.70 19.00A 19.00A 19.20 -1.60 6 20.80 20 2250 ---- ---- 18.60A 18.60A 18.70 -1.60 8 20.30 38 2255 ---- ---- 18.10A 18.10A 18.20 -1.60 19.80 2260 ---- ---- 17.70A 17.70A 17.80 -1.50 19.30 12 2265 ---- ---- 17.30A 17.30A 17.30 -1.50 18.80 2270 ---- ---- 16.90A 16.90A 16.90 -1.50 18.40 1 2275 ---- ---- 16.40A 16.40A 16.50 -1.40 17.90 604 2280 ---- ---- 16.10A 16.10A 16.10 -1.40 17.50 2285 ---- ---- 15.70A 15.70A 15.80 -1.30 17.10 2290 ---- ---- 15.30A 15.30A 15.40 -1.30 16.70 2295 ---- ---- 15.00A 15.00A 15.00 -1.30 16.30 2300 ---- ---- 14.60A 14.60A 14.70 -1.20 15.90 4 111 2305 ---- ---- 14.30A 14.30A 14.30 -1.20 15.50 2310 ---- ---- 14.00A 14.00A 14.00 -1.20 15.20 2315 ---- ---- 13.70A 13.70A 13.70 -1.10 14.80 2320 ---- ---- 13.40A 13.40A 13.40 -1.10 14.50 2325 ---- ---- 13.10A 13.10A 13.10 -1.10 14.20 176 2330 ---- ---- 12.80A 12.80A 12.80 -1.00 13.80 16 2335 ---- ---- 12.50A 12.50A 12.50 -1.00 13.50 38 2340 ---- ---- 12.20A 12.20A 12.20 -1.00 13.20 2345 ---- ---- 12.00A 12.00A 12.00 -.90 12.90 2350 ---- ---- 11.70A 11.70A 11.70 -.90 12.60 669 2360 ---- ---- 11.20A 11.20A 11.20 -.90 12.10 1 2370 ---- ---- 10.70A 10.70A 10.70 -.90 11.60 2375 ---- ---- 10.50A 10.50A 10.50 -.80 11.30 50 2380 ---- ---- 10.30A 10.30A 10.30 -.80 11.10 2390 ---- ---- 9.90A 9.90A 9.90 -.70 10.60 16 2400 ---- ---- 9.50A 9.50A 9.40 -.80 10.20 10001 2410 ---- ---- 9.10A 9.10A 9.10 -.60 9.70 2420 ---- ---- 8.70A 8.70A 8.70 -.60 9.30 2425 ---- ---- 8.50A 8.50A 8.50 -.70 9.20 43 2430 ---- ---- 8.40A 8.40A 8.40 -.60 9.00 85 2440 ---- ---- 8.00A 8.00A 8.00 -.60 8.60 2450 ---- ---- 7.70A 7.70A 7.70 -.60 8.30 271 2475 ---- ---- 7.00A 7.00A 7.00 -.50 7.50 26 2500 6.50 6.50 6.40 6.40 6.30 -.50 19 6.80 905 2525 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 139 2550 ---- ---- 5.20A 5.20A 5.30 -.30 5.60 3 5 2575 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 49 2600 4.50 4.50 4.40A 4.40A 4.40 -.20 40 4.60 392 2625 4.10 4.10 4.00A 4.00A 4.00 -.20 31 4.20 71 2750 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 760 2975 ---- ---- ---- ---- 1.40 .00 1.40 3 54 3000 ---- ---- ---- ---- 1.30 .00 1.30 554 3250 ---- ---- ---- ---- .70 .00 .70 20 3500 ---- ---- ---- ---- .50 .00 .50 119 4000 ---- ---- ---- ---- .30 .00 .30 7 OG APR24 Gold Option CALL 1250 ---- ---- 748.20A 748.20A 749.70 -10.20 759.90 1275 ---- ---- 723.20A 723.20A 724.70 -10.20 734.90 1300 ---- ---- 698.20A 698.20A 699.70 -10.20 709.90 1325 ---- ---- 673.20A 673.20A 674.70 -10.20 684.90 1350 ---- ---- 648.20A 648.20A 649.70 -10.20 659.90 1375 ---- ---- 623.20A 623.20A 624.70 -10.20 634.90 1400 ---- ---- 598.20A 598.20A 599.70 -10.20 609.90 1425 ---- ---- 573.20A 573.20A 574.70 -10.20 584.90 1440 ---- ---- 558.30A 558.30A 559.70 -10.20 569.90 1450 ---- ---- 548.20A 548.20A 549.70 -10.20 559.90 1460 ---- ---- 538.30A 538.30A 539.70 -10.20 549.90 1470 ---- ---- 528.30A 528.30A 529.70 -10.20 539.90 1475 ---- ---- 523.20A 523.20A 524.70 -10.20 534.90 1480 ---- ---- 518.30A 518.30A 519.70 -10.20 529.90 1490 ---- ---- 508.30A 508.30A 509.70 -10.20 519.90 1500 ---- ---- 498.20A 498.20A 499.70 -10.20 509.90 1510 ---- ---- 488.30A 488.30A 489.70 -10.20 499.90 1520 ---- ---- 478.30A 478.30A 479.70 -10.20 489.90 1525 ---- ---- 473.20A 473.20A 474.70 -10.20 484.90 1530 ---- ---- 468.30A 468.30A 469.70 -10.20 479.90 1540 ---- ---- 458.30A 458.30A 459.70 -10.20 469.90 1545 ---- ---- 453.30A 453.30A 454.70 -10.20 464.90 1550 ---- ---- 448.30A 448.30A 449.70 -10.20 459.90 1555 ---- ---- 443.30A 443.30A 444.70 -10.20 454.90 1560 ---- ---- 438.30A 438.30A 439.70 -10.20 449.90 1565 ---- ---- 433.30A 433.30A 434.70 -10.20 444.90 1570 ---- ---- 428.30A 428.30A 429.70 -10.20 439.90 1575 ---- ---- 423.20A 423.20A 424.70 -10.20 434.90 1580 ---- ---- 418.30A 418.30A 419.70 -10.20 429.90 1585 ---- ---- 413.30A 413.30A 414.70 -10.20 424.90 1590 ---- ---- 408.30A 408.30A 409.70 -10.20 419.90 1595 ---- ---- 403.30A 403.30A 404.70 -10.20 414.90 1600 ---- ---- 398.20A 398.20A 399.70 -10.20 409.90 1605 ---- ---- 393.30A 393.30A 394.70 -10.20 404.90 1610 ---- ---- 388.30A 388.30A 389.70 -10.20 399.90 1615 ---- ---- 383.30A 383.30A 384.70 -10.20 394.90 1620 ---- ---- 378.30A 378.30A 379.70 -10.20 389.90 1625 ---- 387.20B 371.60A 387.20B 374.80 -10.10 384.90 1630 ---- ---- 368.30A 368.30A 369.80 -10.10 379.90 1635 ---- ---- 363.40A 363.40A 364.90 -10.10 375.00 1640 ---- ---- 358.40A 358.40A 359.90 -10.10 370.00 1645 ---- ---- 353.50A 353.50A 355.00 -10.10 365.10 1650 ---- 362.40B 347.10A 362.40B 350.10 -10.10 360.20 1655 ---- ---- 343.60A 343.60A 345.20 -10.10 355.30 1660 ---- ---- 338.80A 338.80A 340.40 -10.00 350.40 1665 ---- ---- 333.90A 333.90A 335.50 -10.00 345.50 1670 ---- ---- 329.10A 329.10A 330.70 -10.00 340.70 1675 ---- 338.00B 322.90A 338.00B 325.90 -9.90 335.80 39 1680 ---- ---- 319.50A 319.50A 321.10 -9.90 331.00 1685 ---- ---- 314.70A 314.70A 316.30 -9.90 326.20 1690 ---- ---- 309.90A 309.90A 311.50 -9.90 321.40 1695 ---- ---- 305.20A 305.20A 306.70 -9.90 316.60 1700 ---- 314.00B 299.10A 314.00B 302.00 -9.80 311.80 35 1705 ---- ---- 295.80A 295.80A 297.30 -9.80 307.10 1710 ---- ---- 291.10A 291.10A 292.60 -9.80 302.40 1715 ---- ---- 286.40A 286.40A 287.90 -9.70 297.60 1720 ---- ---- 281.80A 281.80A 283.30 -9.70 293.00 1725 ---- 290.40B 275.70A 290.40B 278.60 -9.70 288.30 1730 ---- ---- 272.50A 272.50A 274.00 -9.60 283.60 1735 ---- ---- 268.00A 268.00A 269.40 -9.60 279.00 1740 ---- ---- 263.40A 263.40A 264.90 -9.50 274.40 1745 ---- ---- 258.90A 258.90A 260.30 -9.50 269.80 2 1750 ---- 267.30B 252.90A 267.30B 255.80 -9.50 265.30 3 1755 ---- ---- 248.50A 248.50A 251.30 -9.40 260.70 1760 ---- 257.30B 244.00A 257.30B 246.90 -9.30 256.20 1765 ---- 253.70B 239.60A 253.70B 242.40 -9.30 251.70 1770 ---- 249.20B 235.20A 249.20B 238.00 -9.30 247.30 1775 ---- 244.70B 230.80A 244.70B 233.70 -9.10 242.80 1780 ---- 240.30B 226.50A 240.30B 229.30 -9.10 238.40 1785 ---- 235.90B 222.10A 235.90B 225.00 -9.00 234.00 1790 ---- 231.50B 217.90A 231.50B 220.70 -9.00 229.70 1795 ---- 227.20B 213.60A 227.20B 216.40 -9.00 225.40 1800 ---- 222.90B 209.40A 222.90B 212.20 -8.90 221.10 1805 ---- 218.60B 205.30A 218.60B 208.00 -8.90 216.90 1810 ---- 214.40B 201.10A 214.40B 203.90 -8.70 212.60 1815 ---- 210.20B 197.00A 210.20B 199.80 -8.70 208.50 1820 ---- 206.00B 193.00A 206.00B 195.70 -8.60 204.30 1825 ---- 201.90B 189.00A 201.90B 191.60 -8.60 200.20 1830 ---- 197.80B 185.00A 197.80B 187.60 -8.60 196.20 1835 ---- 193.70B 181.00A 193.70B 183.70 -8.40 192.10 1840 ---- 189.70B 177.20A 189.70B 179.80 -8.30 188.10 1845 ---- 185.70B 173.30A 185.70B 175.90 -8.30 184.20 1850 ---- 181.80B 169.50A 181.80B 172.10 -8.20 180.30 1855 ---- 177.90B 165.80A 177.90B 168.30 -8.10 176.40 1860 ---- 174.10B 162.10A 174.10B 164.50 -8.10 172.60 1865 ---- 170.20B 158.40A 170.20B 160.80 -8.00 168.80 1870 ---- 166.50B 154.80A 166.50B 157.20 -7.90 165.10 1875 ---- 162.80B 151.20A 162.80B 153.60 -7.80 161.40 1880 ---- 159.10B 147.70A 159.10B 150.00 -7.70 157.70 1885 ---- 155.50B 144.30A 155.50B 146.50 -7.60 154.10 1890 ---- 151.90B 140.90A 151.90B 143.10 -7.50 150.60 1895 ---- 148.40B 137.50A 148.40B 139.70 -7.40 147.10 1900 ---- 145.00B 134.20A 145.00B 136.40 -7.20 143.60 3 1905 ---- 141.60B 131.00A 141.60B 133.10 -7.10 140.20 1910 ---- 138.20B 127.80A 138.20B 129.90 -7.00 136.90 1915 ---- 134.90B 124.70A 134.90B 126.70 -6.90 133.60 1920 ---- 131.70B 121.60A 131.70B 123.60 -6.80 130.40 1925 ---- 128.50B 118.60A 128.50B 120.50 -6.70 127.20 1930 ---- 125.40B 115.60A 125.40B 117.50 -6.60 124.10 1935 ---- 122.30B 112.70A 122.30B 114.60 -6.50 121.10 1940 ---- 119.30B 109.90A 119.30B 111.70 -6.40 118.10 1945 ---- 116.30B 107.10A 116.30B 108.90 -6.20 115.10 1950 ---- 113.40B 104.40A 113.40B 106.10 -6.20 112.30 1955 ---- 110.60B 101.70A 110.60B 103.40 -6.10 109.50 1960 ---- 107.80B 99.10A 107.80B 100.70 -6.00 106.70 1965 ---- 105.10B 96.60A 105.10B 98.10 -5.90 104.00 1970 ---- 102.40B 94.10A 102.40B 95.60 -5.80 101.40 1975 ---- 99.90B 91.60A 99.90B 93.10 -5.70 98.80 1980 ---- 97.30B 89.30A 97.30B 90.70 -5.60 96.30 1985 ---- 94.80B 86.90A 94.80B 88.30 -5.60 93.90 1990 ---- 92.30B 84.70A 92.30B 86.00 -5.50 91.50 1995 ---- 90.00B 82.50A 90.00B 83.70 -5.40 89.10 2000 ---- 87.70B 80.30A 87.70B 81.60 -5.30 86.90 165 2005 ---- 85.40B 78.20A 85.40B 79.40 -5.20 84.60 2010 ---- 83.20B 76.20A 83.20B 77.30 -5.20 82.50 2015 ---- 81.00B 74.20A 81.00B 75.30 -5.00 80.30 40 2020 ---- 78.90B 72.30A 78.90B 73.30 -5.00 78.30 2025 ---- 76.90B 70.40A 76.90B 71.40 -4.90 76.30 19 2030 ---- 74.90B 68.50A 74.90B 69.50 -4.80 74.30 152 2035 ---- 72.90B 66.80A 72.90B 67.70 -4.70 72.40 2040 ---- 71.10B 65.00A 71.10B 65.90 -4.60 70.50 16 2045 ---- 69.20B 63.40A 69.20B 64.20 -4.50 68.70 2050 ---- 67.50B 61.70A 67.50B 62.50 -4.50 67.00 664 2055 ---- 65.70B 60.10A 65.70B 60.90 -4.30 65.20 20 2060 ---- 64.00B 58.60A 64.00B 59.30 -4.30 63.60 1 2065 ---- 62.30B 57.10A 62.30B 57.80 -4.10 61.90 2070 ---- 60.70B 55.60A 60.70B 56.30 -4.10 60.40 1 2075 ---- 59.30B 54.10A 59.30B 54.80 -4.00 58.80 79 2080 53.20 57.70B 52.80A 53.50B 53.40 -3.90 36 57.30 2085 ---- 56.20B 51.40A 56.20B 52.10 -3.80 55.90 2090 ---- 54.80B 50.10A 54.80B 50.70 -3.80 54.50 2095 ---- 53.40B 48.80A 53.40B 49.40 -3.70 53.10 2100 ---- 52.10B 47.50A 52.10B 48.20 -3.60 51.80 896 2105 ---- 50.70B 46.40A 50.70B 47.00 -3.50 50.50 2110 ---- 49.50B 45.20A 49.50B 45.80 -3.40 49.20 2115 ---- 48.20B 44.10A 48.20B 44.70 -3.30 48.00 40 2120 ---- 47.00B 43.00A 47.00B 43.50 -3.30 46.80 2125 ---- 45.90B 41.90A 45.90B 42.50 -3.10 45.60 92 2130 ---- 44.70B 40.90A 44.70B 41.40 -3.10 44.50 2135 ---- 43.60B 39.90A 43.60B 40.40 -3.00 43.40 2140 ---- 42.60B 38.90A 42.60B 39.40 -3.00 42.40 2145 ---- 41.50B 38.00A 41.50B 38.40 -2.90 41.30 2150 ---- 40.50B 37.00A 40.50B 37.50 -2.80 40.30 728 2155 ---- 39.50B 36.20A 39.50B 36.60 -2.70 39.30 2160 ---- 38.60B 35.30A 38.60B 35.70 -2.70 38.40 2165 ---- 37.60B 34.50A 37.60B 34.80 -2.70 37.50 2170 ---- 36.70B 33.60A 36.70B 34.00 -2.60 36.60 2175 ---- 35.80B 32.90A 35.80B 33.20 -2.50 35.70 56 2180 ---- 35.00B 32.20A 35.00B 32.40 -2.50 34.90 30 30 2185 ---- 34.10B 31.40A 34.10B 31.60 -2.40 34.00 30 2190 32.70 33.30B 30.70A 30.70A 30.90 -2.30 1 33.20 1 2195 ---- 32.60B 29.90A 32.60B 30.20 -2.20 32.40 2200 31.30 31.80B 29.20A 29.20A 29.50 -2.20 1 31.70 771 2205 ---- ---- 28.50A 28.50A 28.80 -2.20 31.00 2210 ---- 30.30B 27.90A 30.30B 28.10 -2.10 30.20 2215 ---- 29.60B 27.20A 29.60B 27.50 -2.00 29.50 2220 ---- ---- 26.60A 26.60A 26.80 -2.10 28.90 43 2225 ---- 28.30B 26.00A 28.30B 26.20 -2.00 28.20 85 2230 ---- ---- 25.40A 25.40A 25.60 -2.00 27.60 2235 ---- 27.00B 24.90A 27.00B 25.00 -1.90 26.90 2240 ---- 26.40B 24.30A 26.40B 24.50 -1.80 26.30 2245 ---- 25.80B 23.80A 25.80B 23.90 -1.80 25.70 2250 ---- ---- 23.20A 23.20A 23.40 -1.80 25.20 423 2255 ---- ---- 22.70A 22.70A 22.90 -1.70 24.60 2260 ---- 24.10B 22.20A 24.10B 22.30 -1.70 24.00 2265 ---- ---- 21.70A 21.70A 21.90 -1.60 23.50 2270 ---- ---- 21.30A 21.30A 21.40 -1.60 23.00 2275 ---- ---- 20.80A 20.80A 20.90 -1.60 22.50 30 2280 ---- ---- 20.30A 20.30A 20.40 -1.60 22.00 2285 ---- ---- 20.00A 20.00A 20.00 -1.50 21.50 2290 ---- ---- 19.50A 19.50A 19.60 -1.50 21.10 2295 ---- ---- 19.10A 19.10A 19.20 -1.40 20.60 2300 ---- ---- 18.60A 18.60A 18.70 -1.50 20.20 256 2305 ---- ---- 18.30A 18.30A 18.30 -1.40 19.70 2310 ---- ---- 17.90A 17.90A 18.00 -1.30 19.30 2315 ---- ---- 17.60A 17.60A 17.60 -1.30 18.90 2320 ---- ---- 17.20A 17.20A 17.20 -1.30 18.50 2325 ---- ---- 16.80A 16.80A 16.90 -1.20 18.10 107 2330 ---- ---- 16.50A 16.50A 16.50 -1.30 17.80 2335 ---- ---- 16.20A 16.20A 16.20 -1.20 17.40 2340 ---- ---- 15.80A 15.80A 15.80 -1.20 17.00 2345 ---- ---- 15.50A 15.50A 15.50 -1.20 16.70 2350 ---- ---- 15.10A 15.10A 15.20 -1.20 16.40 8012 2360 ---- ---- 14.60A 14.60A 14.60 -1.10 15.70 2370 ---- ---- 14.00A 14.00A 14.00 -1.10 15.10 2375 ---- ---- 13.80A 13.80A 13.70 -1.10 14.80 80 2380 ---- ---- 13.50A 13.50A 13.50 -1.00 14.50 2390 ---- ---- 13.00A 13.00A 12.90 -1.00 13.90 2400 ---- ---- 12.50A 12.50A 12.50 -.90 13.40 678 2410 ---- ---- 12.00A 12.00A 12.00 -.90 12.90 2420 ---- ---- 11.60A 11.60A 11.50 -.90 12.40 2425 ---- ---- 11.30A 11.30A 11.30 -.90 12.20 2430 ---- ---- 11.10A 11.10A 11.10 -.80 11.90 100 2440 ---- ---- 10.70A 10.70A 10.70 -.80 11.50 2450 ---- ---- 10.20A 10.20A 10.30 -.80 11.10 6760 2475 ---- ---- 9.40A 9.40A 9.40 -.70 10.10 2500 ---- ---- 8.60A 8.60A 8.60 -.60 9.20 2131 2525 ---- ---- 7.90A 7.90A 7.80 -.60 1 8.40 17 2550 ---- ---- 7.30A 7.30A 7.20 -.50 7.70 2575 ---- ---- 6.70A 6.70A 6.60 -.50 7.10 30 2600 ---- ---- 6.10A 6.10A 6.10 -.40 6.50 63 2625 ---- ---- 5.60A 5.60A 5.60 -.40 6.00 10 2700 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 370 3000 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1130 3400 ---- ---- ---- ---- .80 -.10 .90 242 4000 ---- ---- ---- ---- .40 +.10 .30 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 769.20 -10.20 779.40 1275 ---- ---- ---- ---- 744.20 -10.20 754.40 1300 ---- ---- ---- ---- 719.20 -10.20 729.40 1325 ---- ---- ---- ---- 694.20 -10.20 704.40 1350 ---- ---- ---- ---- 669.20 -10.20 679.40 1375 ---- ---- ---- ---- 644.20 -10.20 654.40 1400 ---- ---- ---- ---- 619.20 -10.20 629.40 1425 ---- ---- ---- ---- 594.20 -10.20 604.40 1450 ---- ---- ---- ---- 569.20 -10.20 579.40 1460 ---- ---- ---- ---- 559.20 -10.20 569.40 1470 ---- ---- ---- ---- 549.20 -10.20 559.40 1475 ---- ---- ---- ---- 544.20 -10.20 554.40 1480 ---- ---- ---- ---- 539.20 -10.20 549.40 1490 ---- ---- ---- ---- 529.20 -10.20 539.40 1500 ---- ---- ---- ---- 519.20 -10.20 529.40 1510 ---- ---- ---- ---- 509.20 -10.20 519.40 1520 ---- ---- ---- ---- 499.20 -10.20 509.40 1525 ---- ---- ---- ---- 494.20 -10.20 504.40 1530 ---- ---- ---- ---- 489.20 -10.20 499.40 1540 ---- ---- ---- ---- 479.20 -10.20 489.40 1545 ---- ---- ---- ---- 474.20 -10.20 484.40 1550 ---- ---- ---- ---- 469.20 -10.20 479.40 1555 ---- ---- ---- ---- 464.20 -10.20 474.40 1560 ---- ---- ---- ---- 459.20 -10.20 469.40 1565 ---- ---- ---- ---- 454.20 -10.20 464.40 1570 ---- ---- ---- ---- 449.20 -10.20 459.40 1575 ---- ---- ---- ---- 444.20 -10.20 454.40 1580 ---- ---- ---- ---- 439.20 -10.20 449.40 1585 ---- ---- ---- ---- 434.20 -10.20 444.40 1590 ---- ---- ---- ---- 429.20 -10.20 439.40 1595 ---- ---- ---- ---- 424.20 -10.20 434.40 1600 ---- ---- 415.90A 415.90A 419.20 -10.20 429.40 1605 ---- ---- ---- ---- 414.20 -10.20 424.40 1610 ---- ---- ---- ---- 409.20 -10.20 419.40 1615 ---- ---- ---- ---- 404.20 -10.20 414.40 1620 ---- ---- ---- ---- 399.30 -10.10 409.40 1625 ---- 406.60B 391.10A 406.60B 394.30 -10.20 404.50 1630 ---- ---- ---- ---- 389.40 -10.10 399.50 1635 ---- ---- ---- ---- 384.40 -10.20 394.60 1640 ---- ---- ---- ---- 379.50 -10.10 389.60 1645 ---- ---- ---- ---- 374.60 -10.10 384.70 1650 ---- 382.00B 366.60A 382.00B 369.80 -10.00 12 379.80 2 1655 ---- ---- ---- ---- 364.90 -10.00 374.90 1660 ---- ---- ---- ---- 360.00 -10.10 370.10 1665 ---- ---- ---- ---- 355.20 -10.00 365.20 1670 ---- ---- ---- ---- 350.40 -10.00 360.40 1675 ---- 357.60B 342.50A 357.60B 345.60 -9.90 355.50 1680 ---- ---- ---- ---- 340.80 -9.90 350.70 1685 ---- ---- ---- ---- 336.10 -9.80 345.90 1690 ---- ---- ---- ---- 331.30 -9.90 341.20 1695 ---- ---- ---- ---- 326.60 -9.80 336.40 1700 ---- 333.70B 318.80A 333.70B 321.90 -9.80 331.70 5 1705 ---- ---- ---- ---- 317.20 -9.70 326.90 1710 ---- ---- ---- ---- 312.50 -9.70 322.20 1715 ---- ---- ---- ---- 307.90 -9.60 317.50 1720 ---- ---- ---- ---- 303.20 -9.70 312.90 1725 ---- 310.10B 295.50A 310.10B 298.60 -9.60 308.20 2 1730 ---- ---- ---- ---- 294.00 -9.60 303.60 1735 ---- ---- ---- ---- 289.50 -9.50 299.00 1740 ---- ---- ---- ---- 284.90 -9.50 294.40 1745 ---- ---- ---- ---- 280.40 -9.40 289.80 1750 ---- 287.10B 272.80A 287.10B 275.90 -9.40 285.30 1755 ---- ---- 268.30A 268.30A 271.40 -9.40 280.80 1760 ---- 278.10B 263.90A 278.10B 267.00 -9.30 276.30 1765 ---- 273.60B 259.50A 273.60B 262.60 -9.20 271.80 1770 ---- 269.10B 255.10A 269.10B 258.20 -9.20 267.40 1775 ---- 264.70B 250.70A 264.70B 253.80 -9.20 263.00 3 1780 ---- 260.20B 246.40A 260.20B 249.50 -9.10 258.60 1785 ---- 255.90B 242.10A 255.90B 245.10 -9.10 254.20 1790 ---- 251.50B 237.80A 251.50B 240.90 -9.00 249.90 1795 ---- 247.20B 233.60A 247.20B 236.60 -9.00 245.60 1800 ---- 242.90B 229.40A 242.90B 232.40 -8.90 241.30 1805 ---- 238.60B 225.20A 238.60B 228.20 -8.80 237.00 1810 ---- 234.40B 221.10A 234.40B 224.00 -8.80 232.80 1815 ---- 230.10B 217.00A 230.10B 219.90 -8.70 228.60 1820 ---- 226.00B 212.90A 226.00B 215.80 -8.70 224.50 1825 ---- 221.80B 208.90A 221.80B 211.70 -8.70 220.40 1 2 1830 ---- 217.70B 204.90A 217.70B 207.70 -8.60 216.30 1835 ---- 213.70B 200.90A 213.70B 203.70 -8.50 212.20 1840 ---- 209.60B 197.00A 209.60B 199.80 -8.40 208.20 1845 ---- 205.60B 193.10A 205.60B 195.80 -8.40 204.20 1850 ---- 201.70B 189.30A 201.70B 192.00 -8.20 200.20 1855 ---- 197.80B 185.50A 197.80B 188.10 -8.20 196.30 1860 ---- 193.90B 181.70A 193.90B 184.30 -8.20 192.50 1865 ---- 190.10B 178.00A 190.10B 180.60 -8.00 188.60 1870 ---- 186.30B 174.40A 186.30B 176.90 -7.90 184.80 1875 ---- 182.50B 170.80A 182.50B 173.20 -7.90 181.10 1880 ---- 178.80B 167.20A 178.80B 169.60 -7.80 177.40 1885 ---- 175.10B 163.70A 175.10B 166.00 -7.70 173.70 1890 ---- 171.50B 160.20A 171.50B 162.50 -7.60 170.10 1895 ---- 168.00B 156.80A 168.00B 159.00 -7.60 166.60 1900 ---- 164.40B 153.40A 164.40B 155.60 -7.50 163.10 1905 ---- 161.00B 150.10A 161.00B 152.20 -7.40 159.60 1910 ---- 157.50B 146.80A 157.50B 148.90 -7.40 156.30 1915 ---- 154.20B 143.60A 154.20B 145.60 -7.30 152.90 1920 ---- 150.80B 140.40A 150.80B 142.40 -7.20 149.60 1925 ---- 147.50B 137.20A 147.50B 139.20 -7.20 146.40 1930 ---- 144.30B 134.20A 144.30B 136.10 -7.10 143.20 1935 ---- 141.10B 131.10A 141.10B 133.00 -7.10 140.10 1940 ---- 138.00B 128.20A 138.00B 130.00 -7.00 137.00 1945 ---- 134.90B 125.20A 134.90B 127.00 -6.90 133.90 1950 ---- 131.90B 122.40A 131.90B 124.10 -6.90 131.00 1955 ---- 128.90B 119.60A 128.90B 121.20 -6.80 128.00 1960 ---- 126.00B 116.80A 126.00B 118.40 -6.70 125.10 1965 ---- 123.10B 114.10A 123.10B 115.70 -6.60 122.30 1970 ---- 120.30B 111.40A 120.30B 113.00 -6.50 119.50 1975 ---- 117.60B 108.80A 117.60B 110.40 -6.40 116.80 1980 ---- 114.90B 106.30A 114.90B 107.80 -6.30 114.10 1985 ---- 112.20B 103.80A 112.20B 105.20 -6.20 111.40 1 1990 ---- 109.60B 101.40A 109.60B 102.70 -6.10 108.80 1995 ---- 107.00B 99.00A 107.00B 100.30 -6.00 106.30 2000 ---- 104.60B 96.60A 104.60B 98.00 -5.80 103.80 7 2005 ---- 102.10B 94.40A 102.10B 95.60 -5.80 101.40 2010 ---- 99.70B 92.10A 99.70B 93.40 -5.60 99.00 2015 ---- 97.40B 89.90A 97.40B 91.20 -5.50 96.70 2020 ---- 95.10B 87.80A 95.10B 89.00 -5.40 94.40 2025 ---- 92.90B 85.70A 92.90B 86.90 -5.20 92.10 2030 ---- 90.70B 83.70A 90.70B 84.80 -5.20 90.00 7 2035 ---- 88.60B 81.80A 88.60B 82.80 -5.00 87.80 2040 ---- 86.50B 79.80A 86.50B 80.90 -4.80 85.70 2045 ---- 84.40B 78.00A 84.40B 79.00 -4.70 83.70 2050 ---- 82.50B 76.00A 82.50B 77.10 -4.60 81.70 109 2055 ---- 80.50B 74.30A 80.50B 75.30 -4.50 79.80 2060 ---- 78.70B 72.60A 78.70B 73.50 -4.40 77.90 3 2065 ---- 76.80B 70.90A 76.80B 71.80 -4.30 76.10 2070 ---- 75.00B 69.30A 75.00B 70.10 -4.20 74.30 50 2075 ---- 73.30B 67.70A 73.30B 68.50 -4.10 72.60 2080 ---- 71.60B 66.10A 71.60B 66.90 -4.00 70.90 50 2085 ---- 69.90B 64.60A 69.90B 65.40 -3.90 69.30 2090 ---- 68.30B 63.10A 68.30B 63.90 -3.80 67.70 2095 ---- 66.80B 61.70A 66.80B 62.40 -3.80 66.20 2100 ---- 65.20B 60.10A 65.20B 61.00 -3.70 64.70 121 2105 ---- 63.70B 58.90A 63.70B 59.60 -3.60 63.20 2110 ---- 62.30B 57.60A 62.30B 58.20 -3.60 61.80 2115 ---- 60.90B 56.30A 60.90B 56.90 -3.60 60.50 2120 ---- 59.50B 55.00A 59.50B 55.60 -3.50 59.10 2125 ---- 58.20B 53.80A 58.20B 54.30 -3.50 57.80 2130 ---- 56.90B 52.60A 56.90B 53.10 -3.40 56.50 2135 ---- 55.60B 51.40A 55.60B 51.90 -3.40 55.30 2140 ---- 54.40B 50.30A 54.40B 50.70 -3.40 54.10 2145 ---- 53.10B 49.20A 53.10B 49.60 -3.30 52.90 2150 ---- 52.00B 47.80A 52.00B 48.50 -3.20 51.70 19 2155 ---- 50.80B 47.00A 50.80B 47.40 -3.20 50.60 2 2160 ---- 49.70B 46.00A 49.70B 46.40 -3.10 49.50 2 2165 ---- 48.60B 45.00A 48.60B 45.40 -3.00 48.40 2170 ---- 47.50B 44.00A 47.50B 44.40 -3.00 47.40 2175 ---- 46.50B 43.10A 46.50B 43.40 -2.90 46.30 2180 43.20 45.50B 42.10A 44.40B 42.40 -2.90 1 45.30 2185 ---- 44.50B 41.20A 44.50B 41.50 -2.80 44.30 2190 ---- 43.60B 40.40A 43.60B 40.60 -2.80 43.40 2195 ---- 42.60B 39.50A 42.60B 39.80 -2.60 42.40 2200 ---- 41.70B 38.30A 41.70B 38.90 -2.60 41.50 49 2205 ---- 40.80B 37.80A 40.80B 38.10 -2.50 40.60 2210 ---- 40.00B 37.00A 40.00B 37.30 -2.50 39.80 10 2215 ---- 39.10B 36.30A 39.10B 36.50 -2.40 38.90 2220 ---- 38.30B 35.50A 38.30B 35.70 -2.40 38.10 2225 ---- 37.50B 34.80A 37.50B 35.00 -2.30 37.30 2230 ---- 36.70B 34.00A 36.70B 34.20 -2.30 36.50 2235 ---- 35.90B 33.30A 35.90B 33.50 -2.30 35.80 2240 ---- 35.20B 32.60A 35.20B 32.80 -2.20 35.00 2245 ---- 34.40B 32.00A 34.40B 32.10 -2.20 34.30 2250 ---- 33.70B 31.10A 33.70B 31.50 -2.10 33.60 73 2255 ---- 33.00B 30.70A 33.00B 30.80 -2.10 32.90 1 2260 ---- 32.40B 30.10A 32.40B 30.20 -2.00 32.20 2265 ---- 31.70B 29.50A 31.70B 29.60 -2.00 31.60 10 2270 ---- 31.00B 28.90A 31.00B 29.00 -1.90 30.90 2275 ---- 30.40B 28.30A 30.40B 28.40 -1.90 30.30 2280 ---- 29.80B 27.70A 29.80B 27.90 -1.80 29.70 2285 ---- 29.20B 27.20A 29.20B 27.30 -1.80 29.10 2290 ---- 28.60B 26.60A 28.60B 26.80 -1.70 28.50 2295 ---- ---- 26.10A 26.10A 26.20 -1.80 28.00 2300 ---- 27.50B 25.40A 27.50B 25.70 -1.70 27.40 17 2305 ---- ---- 25.10A 25.10A 25.20 -1.70 26.90 2310 ---- ---- 24.60A 24.60A 24.70 -1.70 26.40 2315 ---- ---- 24.10A 24.10A 24.20 -1.70 25.90 2320 ---- ---- 23.70A 23.70A 23.80 -1.60 25.40 2325 ---- ---- 23.20A 23.20A 23.30 -1.60 24.90 2330 ---- ---- 22.80A 22.80A 22.80 -1.60 24.40 2335 ---- ---- 22.30A 22.30A 22.40 -1.60 24.00 2340 ---- ---- 21.90A 21.90A 22.00 -1.50 23.50 2345 ---- ---- 21.50A 21.50A 21.60 -1.50 23.10 2350 ---- ---- 21.00A 21.00A 21.20 -1.40 22.60 36 2355 ---- ---- 20.70A 20.70A 20.80 -1.40 22.20 1 2360 ---- ---- 20.30A 20.30A 20.40 -1.40 21.80 2370 ---- ---- 19.60A 19.60A 19.60 -1.40 21.00 2375 ---- ---- 19.20A 19.20A 19.30 -1.30 20.60 2380 ---- ---- 18.90A 18.90A 18.90 -1.30 20.20 2390 ---- ---- 18.20A 18.20A 18.20 -1.30 19.50 2400 ---- ---- 17.50A 17.50A 17.60 -1.20 18.80 1 2410 ---- ---- 17.00A 17.00A 16.90 -1.20 18.10 2420 ---- ---- 16.40A 16.40A 16.30 -1.20 17.50 2425 ---- ---- 16.10A 16.10A 16.10 -1.10 17.20 2430 ---- ---- 15.80A 15.80A 15.80 -1.10 16.90 2440 ---- ---- 15.30A 15.30A 15.20 -1.10 16.30 2450 ---- ---- 14.70A 14.70A 14.70 -1.00 15.70 6 2460 ---- ---- 14.30A 14.30A 14.20 -1.00 15.20 2475 ---- ---- 13.60A 13.60A 13.50 -.90 14.40 2500 ---- ---- 12.50A 12.50A 12.50 -.70 13.20 42 2525 ---- ---- 11.50A 11.50A 11.50 -.70 12.20 2550 ---- ---- 10.60A 10.60A 10.60 -.60 11.20 2575 ---- ---- 9.80A 9.80A 9.90 -.50 10.40 6 2600 ---- ---- 9.10A 9.10A 9.20 -.40 9.60 6 2625 ---- ---- 8.50A 8.50A 8.60 -.30 8.90 11 2650 ---- ---- 7.90A 7.90A 8.00 -.30 8.30 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1119.20 -10.20 1129.40 925 ---- ---- ---- ---- 1094.20 -10.20 1104.40 950 ---- ---- ---- ---- 1069.20 -10.20 1079.40 975 ---- ---- ---- ---- 1044.20 -10.20 1054.40 1000 ---- ---- ---- ---- 1019.20 -10.20 1029.40 1025 ---- ---- ---- ---- 994.20 -10.20 1004.40 1050 ---- ---- ---- ---- 969.20 -10.20 979.40 1075 ---- ---- ---- ---- 944.20 -10.20 954.40 1090 ---- ---- ---- ---- 929.20 -10.20 939.40 1100 ---- ---- ---- ---- 919.20 -10.20 929.40 1110 ---- ---- ---- ---- 909.20 -10.20 919.40 1120 ---- ---- ---- ---- 899.20 -10.20 909.40 1125 ---- ---- ---- ---- 894.20 -10.20 904.40 1130 ---- ---- ---- ---- 889.20 -10.20 899.40 1140 ---- ---- ---- ---- 879.20 -10.20 889.40 1150 ---- ---- ---- ---- 869.20 -10.20 879.40 1160 ---- ---- ---- ---- 859.20 -10.20 869.40 1170 ---- ---- ---- ---- 849.20 -10.20 859.40 1175 ---- ---- ---- ---- 844.20 -10.20 854.40 1180 ---- ---- ---- ---- 839.20 -10.20 849.40 1190 ---- ---- ---- ---- 829.20 -10.20 839.40 1195 ---- ---- ---- ---- 824.20 -10.20 834.40 1200 ---- ---- ---- ---- 819.20 -10.20 829.40 1205 ---- ---- ---- ---- 814.20 -10.20 824.40 1210 ---- ---- ---- ---- 809.20 -10.20 819.40 1215 ---- ---- ---- ---- 804.20 -10.20 814.40 1220 ---- ---- ---- ---- 799.20 -10.20 809.40 1225 ---- ---- ---- ---- 794.20 -10.20 804.40 1230 ---- ---- ---- ---- 789.20 -10.20 799.40 1235 ---- ---- ---- ---- 784.20 -10.20 794.40 1240 ---- ---- ---- ---- 779.20 -10.20 789.40 1245 ---- ---- ---- ---- 774.20 -10.20 784.40 1250 ---- ---- ---- ---- 769.20 -10.20 779.40 1255 ---- ---- ---- ---- 764.20 -10.20 774.40 1260 ---- ---- ---- ---- 759.20 -10.20 769.40 1265 ---- ---- ---- ---- 754.20 -10.20 764.40 1270 ---- ---- ---- ---- 749.20 -10.20 759.40 1275 ---- ---- ---- ---- 744.20 -10.20 754.40 1280 ---- ---- ---- ---- 739.20 -10.20 749.40 1285 ---- ---- ---- ---- 734.20 -10.20 744.40 1290 ---- ---- ---- ---- 729.20 -10.20 739.40 1295 ---- ---- ---- ---- 724.20 -10.20 734.40 1300 ---- ---- ---- ---- 719.20 -10.20 729.40 1305 ---- ---- ---- ---- 714.20 -10.20 724.40 1310 ---- ---- ---- ---- 709.20 -10.20 719.40 1315 ---- ---- ---- ---- 704.20 -10.20 714.40 1320 ---- ---- ---- ---- 699.20 -10.20 709.40 1325 ---- ---- ---- ---- 694.20 -10.20 704.40 1330 ---- ---- ---- ---- 689.20 -10.20 699.40 1335 ---- ---- ---- ---- 684.20 -10.20 694.40 1340 ---- ---- ---- ---- 679.20 -10.20 689.40 1345 ---- ---- ---- ---- 674.20 -10.20 684.40 1350 ---- ---- ---- ---- 669.20 -10.20 679.40 1355 ---- ---- ---- ---- 664.20 -10.20 674.40 1360 ---- ---- ---- ---- 659.20 -10.20 669.40 1365 ---- ---- ---- ---- 654.20 -10.20 664.40 1370 ---- ---- ---- ---- 649.20 -10.20 659.40 1375 ---- ---- ---- ---- 644.20 -10.20 654.40 1380 ---- ---- ---- ---- 639.20 -10.20 649.40 1385 ---- ---- ---- ---- 634.20 -10.20 644.40 1390 ---- ---- ---- ---- 629.20 -10.20 639.40 1395 ---- ---- ---- ---- 624.20 -10.20 634.40 1400 ---- ---- ---- ---- 619.20 -10.20 629.40 1405 ---- ---- ---- ---- 614.20 -10.20 624.40 1410 ---- ---- ---- ---- 609.20 -10.20 619.40 1415 ---- ---- ---- ---- 604.20 -10.20 614.40 1420 ---- ---- ---- ---- 599.20 -10.20 609.40 1425 ---- ---- ---- ---- 594.20 -10.20 604.40 1430 ---- ---- ---- ---- 589.20 -10.20 599.40 1435 ---- ---- ---- ---- 584.20 -10.20 594.40 1440 ---- ---- ---- ---- 579.20 -10.20 589.40 1445 ---- ---- ---- ---- 574.20 -10.20 584.40 1450 ---- ---- ---- ---- 569.20 -10.20 579.40 1455 ---- ---- ---- ---- 564.20 -10.20 574.40 1460 ---- ---- ---- ---- 559.20 -10.20 569.40 1465 ---- ---- ---- ---- 554.20 -10.20 564.40 1470 ---- ---- ---- ---- 549.20 -10.20 559.40 1475 ---- ---- ---- ---- 544.20 -10.20 554.40 1480 ---- ---- ---- ---- 539.20 -10.20 549.40 1485 ---- ---- ---- ---- 534.20 -10.20 544.40 1490 ---- ---- ---- ---- 529.20 -10.20 539.40 1495 ---- ---- ---- ---- 524.20 -10.20 534.40 1500 ---- ---- ---- ---- 519.20 -10.20 529.40 1505 ---- ---- ---- ---- 514.20 -10.20 524.40 1510 ---- ---- ---- ---- 509.20 -10.20 519.40 1515 ---- ---- ---- ---- 504.20 -10.20 514.40 1520 ---- ---- ---- ---- 499.20 -10.20 509.40 1525 ---- ---- ---- ---- 494.20 -10.20 504.40 1530 ---- ---- ---- ---- 489.20 -10.20 499.40 1535 ---- ---- ---- ---- 484.20 -10.20 494.40 1540 ---- ---- ---- ---- 479.20 -10.20 489.40 1545 ---- ---- ---- ---- 474.20 -10.20 484.40 1550 ---- ---- ---- ---- 469.20 -10.20 479.40 1555 ---- ---- ---- ---- 464.20 -10.20 474.40 1560 ---- ---- ---- ---- 459.20 -10.20 469.40 1565 ---- ---- ---- ---- 454.20 -10.20 464.40 1570 ---- ---- ---- ---- 449.20 -10.20 459.40 1575 ---- ---- ---- ---- 444.20 -10.20 454.40 1580 ---- ---- ---- ---- 439.20 -10.20 449.40 1585 ---- ---- ---- ---- 434.20 -10.20 444.40 1590 ---- ---- ---- ---- 429.20 -10.20 439.40 1595 ---- ---- ---- ---- 424.20 -10.20 434.40 1600 ---- 431.60B 416.00A 431.60B 419.30 -10.10 429.40 1605 ---- ---- ---- ---- 414.30 -10.10 424.40 1610 ---- ---- ---- ---- 409.40 -10.10 419.50 1615 ---- ---- ---- ---- 404.40 -10.10 414.50 1620 ---- ---- ---- ---- 399.50 -10.10 409.60 1625 ---- 406.80B 391.60A 406.80B 394.60 -10.10 404.70 1630 ---- ---- ---- ---- 389.80 -10.00 399.80 1635 ---- ---- ---- ---- 384.90 -10.00 394.90 1640 ---- ---- ---- ---- 380.00 -10.00 390.00 1645 ---- ---- ---- ---- 375.20 -10.00 385.20 1650 ---- 382.40B 367.30A 382.40B 370.40 -9.90 380.30 1655 ---- ---- ---- ---- 365.60 -9.90 375.50 1660 ---- ---- ---- ---- 360.80 -9.90 370.70 1665 ---- ---- ---- ---- 356.00 -9.90 365.90 1670 ---- ---- ---- ---- 351.30 -9.90 361.20 1675 ---- 358.40B 343.60A 358.40B 346.60 -9.80 356.40 1680 ---- ---- ---- ---- 341.90 -9.80 351.70 1685 ---- ---- ---- ---- 337.20 -9.70 346.90 1690 ---- ---- ---- ---- 332.50 -9.70 342.20 1695 ---- ---- ---- ---- 327.80 -9.70 337.50 1700 ---- 334.80B 320.20A 334.80B 323.20 -9.70 332.90 1705 ---- ---- ---- ---- 318.60 -9.60 328.20 1710 ---- ---- ---- ---- 314.00 -9.60 323.60 1715 ---- ---- ---- ---- 309.40 -9.60 319.00 1720 ---- ---- ---- ---- 304.90 -9.50 314.40 1725 ---- 311.60B 297.30A 311.60B 300.30 -9.50 309.80 1730 ---- ---- 292.80A 292.80A 295.80 -9.50 305.30 1735 ---- ---- 288.40A 288.40A 291.40 -9.30 300.70 1740 ---- ---- 283.90A 283.90A 286.90 -9.30 296.20 1745 ---- 293.50B 279.50A 293.50B 282.50 -9.30 291.80 1750 ---- 289.00B 275.10A 289.00B 278.10 -9.20 287.30 1755 ---- 284.60B 270.70A 284.60B 273.70 -9.20 282.90 1760 ---- 280.10B 266.30A 280.10B 269.30 -9.20 278.50 1765 ---- 275.70B 262.00A 275.70B 265.00 -9.10 274.10 1770 ---- 271.40B 257.70A 271.40B 260.70 -9.00 269.70 1775 ---- 267.00B 253.50A 267.00B 256.40 -9.00 265.40 1780 ---- 262.70B 249.20A 262.70B 252.20 -8.90 261.10 1785 ---- 258.40B 245.00A 258.40B 248.00 -8.80 256.80 1790 ---- 254.20B 240.90A 254.20B 243.80 -8.80 252.60 1795 ---- 249.90B 236.70A 249.90B 239.70 -8.70 248.40 1800 ---- 245.70B 232.60A 245.70B 235.60 -8.60 244.20 16 1805 ---- 241.60B 228.60A 241.60B 231.50 -8.50 240.00 1810 ---- 237.40B 224.50A 237.40B 227.40 -8.50 235.90 1815 ---- 233.30B 220.50A 233.30B 223.40 -8.40 231.80 1820 ---- 229.30B 216.60A 229.30B 219.50 -8.30 227.80 1825 ---- 225.20B 212.70A 225.20B 215.50 -8.30 223.80 1830 ---- 221.20B 208.80A 221.20B 211.60 -8.20 219.80 8 1835 ---- 217.30B 204.90A 217.30B 207.70 -8.20 215.90 1840 ---- 213.30B 201.10A 213.30B 203.90 -8.10 212.00 1845 ---- 209.50B 197.40A 209.50B 200.10 -8.00 208.10 1850 ---- 205.60B 193.60A 205.60B 196.30 -7.90 204.20 400 1855 ---- 201.80B 190.00A 201.80B 192.60 -7.90 200.50 1860 ---- 198.00B 186.30A 198.00B 188.90 -7.80 196.70 1865 ---- 194.30B 182.70A 194.30B 185.30 -7.70 193.00 1870 ---- 190.60B 179.20A 190.60B 181.70 -7.60 189.30 1875 ---- 187.00B 175.60A 187.00B 178.10 -7.60 185.70 1880 ---- 183.40B 172.20A 183.40B 174.60 -7.50 182.10 75 1885 ---- 179.80B 168.80A 179.80B 171.10 -7.50 178.60 1890 ---- 176.30B 165.40A 176.30B 167.70 -7.40 175.10 1895 ---- 172.90B 162.00A 172.90B 164.20 -7.40 171.60 1900 ---- 169.40B 158.80A 169.40B 160.90 -7.30 168.20 3 1905 ---- 166.10B 155.50A 166.10B 157.60 -7.20 164.80 1910 ---- 162.70B 152.30A 162.70B 154.30 -7.20 161.50 1915 ---- 159.40B 149.20A 159.40B 151.10 -7.20 158.30 1920 ---- 156.20B 146.10A 156.20B 148.00 -7.00 155.00 1925 ---- 153.00B 143.10A 153.00B 144.90 -7.00 1 151.90 2 1930 ---- 149.90B 140.10A 149.90B 141.90 -6.80 148.70 1935 ---- 146.80B 137.10A 146.80B 138.90 -6.80 145.70 1940 ---- 143.70B 134.20A 143.70B 135.90 -6.70 142.60 1945 ---- 140.70B 131.40A 140.70B 133.00 -6.70 139.70 1950 ---- 137.80B 128.50A 137.80B 130.20 -6.50 136.70 51 1955 ---- 134.90B 125.80A 134.90B 127.40 -6.50 133.90 1960 ---- 132.10B 123.10A 132.10B 124.70 -6.30 131.00 1965 ---- 129.30B 120.50A 129.30B 122.00 -6.30 128.30 1970 ---- 126.50B 117.80A 126.50B 119.40 -6.10 125.50 100 1975 ---- 123.80B 115.30A 123.80B 116.80 -6.10 122.90 3 1980 ---- 121.20B 112.80A 121.20B 114.30 -5.90 120.20 1985 ---- 118.60B 110.30A 118.60B 111.80 -5.90 117.70 1990 ---- 116.00B 108.00A 116.00B 109.40 -5.70 115.10 1995 ---- 113.50B 105.60A 113.50B 107.00 -5.70 112.70 2000 ---- 111.10B 103.30A 111.10B 104.70 -5.50 110.20 131 2005 ---- 108.70B 101.10A 108.70B 102.40 -5.50 107.90 2010 ---- 106.30B 98.80A 106.30B 100.20 -5.30 105.50 220 2015 ---- 104.00B 96.70A 104.00B 98.00 -5.30 103.30 2020 ---- 101.80B 94.60A 101.80B 95.80 -5.20 101.00 2025 ---- 99.60B 92.50A 99.60B 93.70 -5.10 1 98.80 22 2030 ---- 97.40B 90.60A 97.40B 91.60 -5.10 96.70 50 2035 ---- 95.30B 88.60A 95.30B 89.60 -5.00 94.60 100 2040 ---- 93.20B 86.60A 93.20B 87.60 -5.00 92.60 50 2045 ---- 91.20B 84.80A 91.20B 85.70 -4.90 90.60 2050 ---- 89.20B 82.90A 89.20B 83.80 -4.80 197 88.60 407 2055 ---- 87.30B 81.10A 87.30B 82.00 -4.70 86.70 2060 ---- 85.40B 79.40A 85.40B 80.20 -4.60 84.80 75 2065 ---- 83.60B 77.70A 83.60B 78.40 -4.60 83.00 2070 ---- 81.80B 76.10A 81.80B 76.80 -4.40 81.20 2075 ---- 80.10B 74.30A 80.10B 75.10 -4.40 79.50 301 2080 ---- 78.40B 72.90A 78.40B 73.50 -4.30 77.80 2085 ---- 76.70B 71.30A 76.70B 72.00 -4.10 76.10 2090 ---- 75.10B 69.80A 75.10B 70.40 -4.10 74.50 2095 ---- 73.50B 68.40A 73.50B 69.00 -3.90 72.90 2100 ---- 71.90B 66.70A 71.90B 67.50 -3.90 197 71.40 931 2105 ---- 70.40B 65.50A 70.40B 66.10 -3.80 69.90 2110 ---- 69.00B 64.00A 69.00B 64.80 -3.60 68.40 120 2115 ---- 67.50B 62.60A 67.50B 63.40 -3.60 67.00 2120 ---- 66.10B 61.30A 66.10B 62.10 -3.50 65.60 25 2125 ---- 64.80B 60.00A 64.80B 60.90 -3.30 64.20 8 2130 ---- 63.40B 59.00A 63.40B 59.60 -3.30 62.90 2135 ---- 62.10B 57.80A 62.10B 58.40 -3.20 61.60 2140 ---- 60.80B 56.40A 60.80B 57.30 -3.10 60.40 50 2145 ---- 59.60B 55.50A 59.60B 56.10 -3.00 59.10 2150 ---- 58.40B 54.10A 58.40B 55.00 -2.90 57.90 432 2155 ---- 57.20B 53.30A 57.20B 53.90 -2.90 56.80 30 2160 ---- 56.10B 51.90A 56.10B 52.80 -2.80 55.60 114 2165 ---- 54.90B 51.20A 54.90B 51.70 -2.80 54.50 2170 ---- 53.80B 49.80A 53.80B 50.70 -2.70 53.40 2175 ---- 52.70B 48.90A 52.70B 49.70 -2.70 52.40 10 2180 50.30 51.70B 48.20A 50.80B 48.70 -2.60 1 51.30 2185 ---- 50.70B 47.30A 50.70B 47.70 -2.60 50.30 2190 48.40 49.70B 46.30A 48.80B 46.80 -2.60 1 49.40 2195 ---- 48.70B 45.40A 48.70B 45.90 -2.50 48.40 2200 ---- 47.70B 44.20A 47.70B 45.00 -2.50 47.50 10 4505 2205 ---- 46.80B 43.70A 46.80B 44.10 -2.40 46.50 2210 ---- 45.90B 42.80A 45.90B 43.20 -2.50 45.70 2215 ---- 45.00B 42.00A 45.00B 42.40 -2.40 44.80 2220 ---- 44.10B 41.20A 44.10B 41.50 -2.40 43.90 2225 ---- 43.30B 40.10A 43.30B 40.70 -2.40 43.10 28 2230 ---- 42.40B 39.60A 42.40B 39.90 -2.40 42.30 8 2235 ---- 41.60B 38.90A 41.60B 39.20 -2.30 41.50 2240 ---- 40.80B 38.20A 40.80B 38.40 -2.30 40.70 2245 ---- ---- 37.40A 37.40A 37.70 -2.30 40.00 2250 ---- 39.30B 36.40A 39.30B 37.00 -2.20 39.20 4879 2255 ---- ---- 36.00A 36.00A 36.30 -2.20 38.50 61 2260 ---- ---- 35.10A 35.10A 35.60 -2.20 37.80 400 2265 ---- ---- 34.70A 34.70A 34.90 -2.20 37.10 2270 ---- ---- 34.10A 34.10A 34.20 -2.20 36.40 2275 ---- ---- 33.10A 33.10A 33.60 -2.20 35.80 686 2280 ---- ---- 32.80A 32.80A 33.00 -2.10 35.10 16 2285 ---- ---- 32.20A 32.20A 32.40 -2.10 34.50 2290 ---- ---- 31.70A 31.70A 31.80 -2.00 33.80 2295 ---- ---- 31.10A 31.10A 31.20 -2.00 33.20 2300 ---- ---- 30.20A 30.20A 30.60 -2.00 32.60 864 2305 ---- ---- 30.00A 30.00A 30.10 -1.90 32.00 2310 ---- ---- 29.40A 29.40A 29.50 -2.00 31.50 2315 ---- ---- 28.70A 28.70A 29.00 -1.90 30.90 350 2320 ---- ---- 28.40A 28.40A 28.40 -1.90 30.30 2325 ---- ---- 27.70A 27.70A 27.90 -1.90 29.80 22 2330 ---- ---- 27.40A 27.40A 27.40 -1.90 29.30 2335 ---- ---- 26.90A 26.90A 27.00 -1.80 28.80 2340 ---- ---- 26.50A 26.50A 26.50 -1.80 28.30 2345 ---- ---- 26.00A 26.00A 26.00 -1.80 27.80 2350 ---- ---- 25.30A 25.30A 25.60 -1.70 27.30 194 2355 ---- ---- 25.10A 25.10A 25.10 -1.70 26.80 30 2360 ---- ---- 24.70A 24.70A 24.70 -1.60 26.30 2370 ---- ---- 23.80A 23.80A 23.80 -1.60 25.40 2375 ---- ---- 23.30A 23.30A 23.40 -1.60 25.00 13 2380 ---- ---- 23.10A 23.10A 23.00 -1.50 24.50 2390 ---- ---- 22.30A 22.30A 22.20 -1.50 23.70 2400 ---- ---- 21.40A 21.40A 21.50 -1.40 22.90 1370 2410 ---- ---- 20.90A 20.90A 20.80 -1.30 22.10 2420 ---- ---- 20.20A 20.20A 20.10 -1.30 21.40 2425 ---- ---- 19.70A 19.70A 19.80 -1.30 21.10 2430 ---- ---- 19.50A 19.50A 19.50 -1.20 20.70 2440 ---- ---- 18.90A 18.90A 18.80 -1.20 20.00 2450 ---- ---- 18.20A 18.20A 18.20 -1.20 19.40 2460 ---- ---- 17.80A 17.80A 17.60 -1.20 18.80 2475 ---- ---- 16.90A 16.90A 16.80 -1.10 17.90 8 2500 15.40 15.40 15.30 15.40B 15.50 -1.00 47 16.50 10 2831 2525 ---- ---- 14.50A 14.50A 14.40 -.90 15.30 2550 ---- ---- 13.50A 13.50A 13.40 -.80 14.20 2071 2575 ---- ---- 12.60A 12.60A 12.40 -.70 13.10 7 2600 ---- ---- 11.70A 11.70A 11.50 -.70 12.20 705 2625 ---- ---- 10.90A 10.90A 10.80 -.60 11.40 2650 ---- ---- 10.20A 10.20A 10.00 -.60 10.60 22 2700 ---- ---- 8.90A 8.90A 8.80 -.50 43 9.30 3 24 2750 ---- ---- 7.90A 7.90A 7.70 -.40 8.10 1950 2800 ---- ---- 6.90A 6.90A 6.80 -.40 7.20 505 2875 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 375 2950 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 37 3000 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 5947 3500 1.50 1.50 1.50 1.50 1.60 -.10 32 1.70 4408 4000 ---- ---- ---- ---- .80 -.10 .90 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 762.80 -10.20 773.00 1300 ---- ---- ---- ---- 737.80 -10.20 748.00 1325 ---- ---- ---- ---- 712.80 -10.20 723.00 1350 ---- ---- ---- ---- 687.80 -10.20 698.00 1375 ---- ---- ---- ---- 662.80 -10.20 673.00 1400 ---- ---- ---- ---- 637.80 -10.20 648.00 1425 ---- ---- ---- ---- 612.80 -10.20 623.00 1450 ---- ---- ---- ---- 587.80 -10.20 598.00 1470 ---- ---- ---- ---- 567.80 -10.20 578.00 1475 ---- ---- ---- ---- 562.80 -10.20 573.00 1480 ---- ---- ---- ---- 557.80 -10.20 568.00 1490 ---- ---- ---- ---- 547.80 -10.20 558.00 1500 ---- ---- ---- ---- 537.80 -10.20 548.00 1510 ---- ---- ---- ---- 527.80 -10.20 538.00 1520 ---- ---- ---- ---- 517.80 -10.20 528.00 1525 ---- ---- ---- ---- 512.80 -10.20 523.00 1530 ---- ---- ---- ---- 507.80 -10.20 518.00 1540 ---- ---- ---- ---- 497.80 -10.20 508.00 1550 ---- ---- ---- ---- 487.80 -10.20 498.00 1560 ---- ---- ---- ---- 477.80 -10.20 488.00 1565 ---- ---- ---- ---- 472.80 -10.20 483.00 1570 ---- ---- ---- ---- 467.80 -10.20 478.00 1575 ---- ---- 461.40A 461.40A 462.80 -10.20 473.00 1580 ---- ---- ---- ---- 457.80 -10.20 468.00 1585 ---- ---- ---- ---- 452.80 -10.20 463.00 1590 ---- ---- ---- ---- 447.80 -10.20 458.00 1595 ---- ---- ---- ---- 442.80 -10.20 453.00 1600 ---- 450.20B 434.60A 450.20B 437.90 -10.10 448.00 1605 ---- ---- ---- ---- 432.90 -10.10 443.00 1610 ---- ---- ---- ---- 428.00 -10.10 438.10 1615 ---- ---- ---- ---- 423.10 -10.00 433.10 1620 ---- ---- ---- ---- 418.20 -10.00 428.20 1625 ---- 425.40B 410.10A 425.40B 413.30 -10.00 423.30 1630 ---- ---- ---- ---- 408.40 -10.00 418.40 1635 ---- ---- ---- ---- 403.50 -10.00 413.50 1640 ---- ---- ---- ---- 398.70 -10.00 408.70 1645 ---- ---- ---- ---- 393.90 -9.90 403.80 1650 ---- 401.00B 385.90A 401.00B 389.10 -9.90 399.00 1655 ---- ---- ---- ---- 384.30 -9.90 394.20 1660 ---- ---- ---- ---- 379.50 -9.90 389.40 1665 ---- ---- ---- ---- 374.70 -9.90 384.60 1670 ---- ---- ---- ---- 370.00 -9.80 379.80 1675 ---- 377.00B 362.20A 377.00B 365.30 -9.80 375.10 1680 ---- ---- ---- ---- 360.60 -9.70 370.30 1685 ---- ---- ---- ---- 355.90 -9.70 365.60 1690 ---- ---- ---- ---- 351.20 -9.70 360.90 1695 ---- ---- ---- ---- 346.60 -9.60 356.20 1700 ---- 353.40B 338.80A 353.40B 341.90 -9.70 351.60 1705 ---- ---- ---- ---- 337.30 -9.60 346.90 1710 ---- ---- ---- ---- 332.70 -9.60 342.30 1 1715 ---- ---- ---- ---- 328.10 -9.60 337.70 1720 ---- ---- ---- ---- 323.60 -9.50 333.10 1725 ---- 330.30B 316.00A 330.30B 319.10 -9.40 328.50 1730 ---- ---- ---- ---- 314.60 -9.40 324.00 1735 ---- ---- 307.00A 307.00A 310.10 -9.30 319.40 1740 ---- ---- 302.60A 302.60A 305.60 -9.30 314.90 1745 ---- 312.10B 298.10A 312.10B 301.20 -9.30 310.50 1750 ---- 307.70B 293.70A 307.70B 296.80 -9.20 306.00 1755 ---- 303.20B 289.30A 303.20B 292.40 -9.20 301.60 1760 ---- 298.80B 285.00A 298.80B 288.00 -9.10 297.10 1765 ---- 294.30B 280.60A 294.30B 283.70 -9.10 292.80 1770 ---- 290.00B 276.30A 290.00B 279.30 -9.10 288.40 1775 ---- 285.60B 272.10A 285.60B 275.10 -9.00 284.10 1780 ---- 281.30B 267.80A 281.30B 270.80 -9.00 279.80 1785 ---- 277.00B 263.60A 277.00B 266.60 -8.90 275.50 1790 ---- 272.70B 259.40A 272.70B 262.40 -8.80 271.20 1795 ---- 268.50B 255.30A 268.50B 258.20 -8.80 267.00 1800 ---- 264.30B 251.10A 264.30B 254.10 -8.70 262.80 1805 ---- 260.10B 247.00A 260.10B 249.90 -8.70 258.60 1810 ---- 255.90B 243.00A 255.90B 245.90 -8.60 254.50 1815 ---- 251.80B 239.00A 251.80B 241.80 -8.60 250.40 1820 ---- 247.70B 235.00A 247.70B 237.80 -8.50 246.30 1825 ---- 243.60B 231.00A 243.60B 233.80 -8.50 242.30 1830 ---- 239.60B 227.10A 239.60B 229.90 -8.40 238.30 1835 ---- 235.60B 223.20A 235.60B 226.00 -8.30 234.30 1840 ---- 231.60B 219.40A 231.60B 222.10 -8.30 230.40 1845 ---- 227.70B 215.50A 227.70B 218.20 -8.30 226.50 1850 ---- 223.80B 211.80A 223.80B 214.40 -8.20 222.60 1855 ---- 220.00B 208.00A 220.00B 210.70 -8.10 218.80 1860 ---- 216.20B 204.30A 216.20B 206.90 -8.10 215.00 1865 ---- 212.40B 200.70A 212.40B 203.20 -8.00 211.20 1870 ---- 208.60B 197.10A 208.60B 199.60 -7.90 207.50 1875 ---- 204.90B 193.50A 204.90B 196.00 -7.80 203.80 1880 ---- 201.30B 190.00A 201.30B 192.40 -7.80 200.20 1885 ---- 197.70B 186.50A 197.70B 188.90 -7.70 196.60 1890 ---- 194.10B 183.00A 194.10B 185.40 -7.60 193.00 1895 ---- 190.50B 179.60A 190.50B 181.90 -7.60 189.50 1900 ---- 187.10B 176.20A 187.10B 178.50 -7.50 186.00 1905 ---- 183.60B 172.90A 183.60B 175.20 -7.40 182.60 1910 ---- 180.20B 169.60A 180.20B 171.80 -7.40 179.20 1915 ---- 176.80B 166.40A 176.80B 168.60 -7.20 175.80 1920 ---- 173.50B 163.20A 173.50B 165.30 -7.20 172.50 1925 ---- 170.20B 160.10A 170.20B 162.20 -7.00 169.20 1930 ---- 167.00B 157.00A 167.00B 159.00 -7.00 166.00 1935 ---- 163.80B 153.90A 163.80B 155.90 -6.90 162.80 1940 ---- 160.60B 150.90A 160.60B 152.90 -6.80 159.70 1945 ---- 157.50B 147.90A 157.50B 149.90 -6.70 156.60 1950 ---- 154.50B 145.00A 154.50B 146.90 -6.70 153.60 1955 ---- 151.50B 142.20A 151.50B 144.00 -6.60 150.60 1960 ---- 148.50B 139.30A 148.50B 141.10 -6.50 147.60 1965 ---- 145.60B 136.60A 145.60B 138.30 -6.40 144.70 1970 ---- 142.70B 133.80A 142.70B 135.50 -6.30 141.80 1975 ---- 139.90B 131.10A 139.90B 132.80 -6.20 139.00 1980 ---- 137.10B 128.50A 137.10B 130.10 -6.10 136.20 1985 ---- 134.40B 125.90A 134.40B 127.50 -6.00 133.50 1990 ---- 131.70B 123.40A 131.70B 124.90 -5.90 130.80 1 1995 ---- 129.10B 120.90A 129.10B 122.40 -5.80 128.20 2000 ---- 126.50B 118.40A 126.50B 119.90 -5.70 125.60 2005 ---- 123.90B 116.00A 123.90B 117.50 -5.60 123.10 2010 ---- 121.40B 113.70A 121.40B 115.10 -5.50 120.60 2015 ---- 119.00B 111.40A 119.00B 112.70 -5.40 118.10 2020 ---- 116.60B 109.10A 116.60B 110.40 -5.30 115.70 2025 ---- 114.20B 106.90A 114.20B 108.20 -5.20 113.40 2030 ---- 111.90B 104.70A 111.90B 106.00 -5.10 111.10 2035 ---- 109.70B 102.60A 109.70B 103.80 -5.00 108.80 2040 ---- 107.40B 100.50A 107.40B 101.70 -4.90 106.60 2045 ---- 105.30B 98.50A 105.30B 99.60 -4.90 104.50 2050 ---- 103.10B 96.50A 103.10B 97.60 -4.70 102.30 1 2055 ---- 101.00B 94.60A 101.00B 95.60 -4.70 100.30 2060 ---- 99.00B 92.60A 99.00B 93.70 -4.60 98.30 2065 ---- 97.00B 90.80A 97.00B 91.80 -4.50 96.30 2070 ---- 95.10B 89.00A 95.10B 90.00 -4.40 94.40 2075 ---- 93.20B 87.10A 93.20B 88.10 -4.40 92.50 2080 ---- 91.30B 85.50A 91.30B 86.40 -4.30 90.70 2085 ---- 89.50B 83.80A 89.50B 84.60 -4.30 88.90 2090 ---- 87.70B 82.10A 87.70B 83.00 -4.10 87.10 2095 ---- 85.90B 80.50A 85.90B 81.30 -4.10 85.40 2100 ---- 84.20B 78.80A 84.20B 79.70 -4.00 83.70 2105 ---- 82.60B 77.30A 82.60B 78.10 -4.00 82.10 2110 ---- 80.90B 75.80A 80.90B 76.60 -3.90 80.50 2115 ---- 79.40B 74.20A 79.40B 75.10 -3.90 79.00 2120 ---- 77.80B 72.90A 77.80B 73.60 -3.80 77.40 2125 ---- 76.30B 71.30A 76.30B 72.20 -3.80 76.00 2130 ---- 74.80B 70.10A 74.80B 70.80 -3.70 74.50 2135 ---- 73.40B 68.80A 73.40B 69.40 -3.70 73.10 2140 ---- 71.90B 67.50A 71.90B 68.10 -3.60 71.70 2145 ---- 70.60B 66.20A 70.60B 66.70 -3.60 70.30 2150 ---- 69.20B 64.60A 69.20B 65.50 -3.50 69.00 100 2155 ---- 67.90B 63.70A 67.90B 64.20 -3.50 67.70 2160 ---- 66.60B 62.50A 66.60B 63.00 -3.50 66.50 2165 ---- 65.30B 61.30A 65.30B 61.80 -3.40 65.20 2170 ---- 64.10B 60.20A 64.10B 60.60 -3.40 64.00 2175 ---- 62.90B 58.70A 62.90B 59.50 -3.30 62.80 2180 ---- 61.70B 58.00A 61.70B 58.40 -3.20 61.60 2185 ---- 60.60B 56.90A 60.60B 57.30 -3.20 60.50 2190 ---- ---- 55.90A 55.90A 56.20 -3.20 59.40 2195 ---- ---- 54.80A 54.80A 55.20 -3.10 58.30 2200 ---- ---- 53.40A 53.40A 54.10 -3.10 57.20 142 2205 ---- ---- 52.80A 52.80A 53.10 -3.10 56.20 2210 ---- 55.20B 51.90A 55.20B 52.20 -2.90 55.10 2215 ---- ---- 51.00A 51.00A 51.20 -2.90 54.10 2220 ---- ---- 50.00A 50.00A 50.30 -2.90 53.20 125 2225 ---- ---- 48.60A 48.60A 49.40 -2.80 52.20 2230 ---- ---- 48.30A 48.30A 48.50 -2.80 51.30 2235 ---- ---- 47.40A 47.40A 47.60 -2.70 50.30 2240 ---- ---- 46.50A 46.50A 46.70 -2.70 49.40 2245 ---- ---- 45.70A 45.70A 45.90 -2.70 48.60 2250 ---- ---- 44.40A 44.40A 45.10 -2.60 47.70 3 2255 ---- ---- 44.10A 44.10A 44.30 -2.50 46.80 2260 ---- ---- 43.30A 43.30A 43.50 -2.50 46.00 2265 ---- ---- 42.60A 42.60A 42.70 -2.50 45.20 2270 ---- ---- 41.80A 41.80A 42.00 -2.40 44.40 2275 ---- ---- 40.60A 40.60A 41.20 -2.40 43.60 2280 ---- ---- 40.40A 40.40A 40.50 -2.40 42.90 2285 ---- ---- 39.70A 39.70A 39.80 -2.30 42.10 2290 ---- ---- 39.00A 39.00A 39.10 -2.30 41.40 2295 ---- ---- 38.40A 38.40A 38.40 -2.30 40.70 2300 ---- ---- 37.30A 37.30A 37.80 -2.20 40.00 2305 ---- ---- 37.10A 37.10A 37.10 -2.20 39.30 400 2310 ---- ---- 36.40A 36.40A 36.50 -2.10 38.60 2315 ---- ---- 35.80A 35.80A 35.90 -2.10 38.00 2320 ---- ---- 35.20A 35.20A 35.30 -2.00 37.30 2325 ---- ---- 34.20A 34.20A 34.70 -2.00 36.70 2330 ---- ---- 34.00A 34.00A 34.10 -2.00 36.10 2335 ---- ---- 33.50A 33.50A 33.50 -2.00 35.50 2340 ---- ---- 32.90A 32.90A 33.00 -1.90 34.90 2345 ---- ---- 32.40A 32.40A 32.40 -1.90 34.30 2350 ---- ---- 31.50A 31.50A 31.90 -1.80 33.70 2355 ---- ---- 31.30A 31.30A 31.40 -1.80 33.20 2360 ---- ---- 30.80A 30.80A 30.80 -1.80 32.60 2365 ---- ---- 30.30A 30.30A 30.30 -1.80 32.10 2370 ---- ---- 29.80A 29.80A 29.80 -1.70 31.50 2375 ---- ---- 29.00A 29.00A 29.40 -1.60 31.00 2380 ---- ---- 28.90A 28.90A 28.90 -1.60 30.50 2390 ---- ---- 28.00A 28.00A 28.00 -1.60 29.60 2400 ---- ---- 26.80A 26.80A 27.10 -1.50 28.60 2410 ---- ---- 26.20A 26.20A 26.20 -1.50 27.70 2420 ---- ---- 25.40A 25.40A 25.40 -1.50 26.90 2425 ---- ---- 24.80A 24.80A 25.00 -1.40 26.40 2430 ---- ---- 24.60A 24.60A 24.60 -1.40 26.00 2440 ---- ---- 23.90A 23.90A 23.90 -1.30 25.20 2450 ---- ---- 23.00A 23.00A 23.10 -1.40 24.50 2460 ---- ---- 22.50A 22.50A 22.40 -1.30 23.70 2470 ---- ---- 21.80A 21.80A 21.70 -1.30 23.00 2475 ---- ---- 21.40A 21.40A 21.40 -1.30 22.70 2500 ---- ---- 19.90A 19.90A 19.90 -1.20 21.10 159 2525 ---- ---- 18.50A 18.50A 18.40 -1.20 19.60 2550 ---- ---- 17.30A 17.30A 17.20 -1.10 18.30 2575 ---- ---- 16.10A 16.10A 16.00 -1.10 17.10 2600 ---- ---- 15.10A 15.10A 14.90 -1.10 16.00 2625 ---- ---- 14.10A 14.10A 14.00 -1.00 15.00 2650 ---- ---- 13.20A 13.20A 13.10 -1.00 14.10 14 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 637.80 -10.20 648.00 1425 ---- ---- ---- ---- 612.80 -10.20 623.00 1450 ---- ---- ---- ---- 587.80 -10.20 598.00 1475 ---- ---- ---- ---- 562.80 -10.20 573.00 1500 ---- ---- ---- ---- 537.80 -10.20 548.00 1525 ---- ---- ---- ---- 512.80 -10.20 523.00 1550 ---- ---- ---- ---- 487.80 -10.20 498.00 1575 ---- 475.00B 459.80A 475.00B 462.80 -10.20 473.00 1580 ---- ---- ---- ---- 457.80 -10.20 468.00 1590 ---- ---- ---- ---- 447.90 -10.20 458.10 1600 ---- 450.00B 435.10A 450.00B 438.10 -10.10 448.20 1610 ---- ---- ---- ---- 428.30 -10.00 438.30 1620 ---- ---- ---- ---- 418.60 -9.90 428.50 1625 ---- 425.50B 410.80A 425.50B 413.70 -10.00 423.70 1630 ---- ---- ---- ---- 408.90 -9.90 418.80 1640 ---- ---- ---- ---- 399.30 -9.90 409.20 1650 ---- 401.30B 386.90A 401.30B 389.80 -9.80 399.60 1660 ---- ---- ---- ---- 380.30 -9.80 390.10 1670 ---- ---- ---- ---- 371.00 -9.60 380.60 1675 ---- 377.60B 363.40A 377.60B 366.30 -9.60 375.90 1680 ---- ---- ---- ---- 361.60 -9.70 371.30 1685 ---- ---- ---- ---- 357.00 -9.60 366.60 1690 ---- ---- ---- ---- 352.40 -9.60 362.00 1695 ---- ---- ---- ---- 347.80 -9.50 357.30 1700 ---- 354.30B 340.40A 354.30B 343.20 -9.50 352.70 1 1705 ---- ---- ---- ---- 338.70 -9.50 348.20 1710 ---- ---- ---- ---- 334.20 -9.40 343.60 1715 ---- ---- ---- ---- 329.70 -9.30 339.00 1720 ---- ---- 322.30A 322.30A 325.20 -9.30 334.50 1725 ---- 331.50B 317.90A 331.50B 320.70 -9.30 330.00 1730 ---- 327.00B 313.40A 327.00B 316.30 -9.30 325.60 1735 ---- 322.50B 309.00A 322.50B 311.80 -9.30 321.10 1740 ---- 318.00B 304.60A 318.00B 307.50 -9.20 316.70 1745 ---- 313.60B 300.30A 313.60B 303.10 -9.20 312.30 1750 ---- 309.20B 295.90A 309.20B 298.70 -9.20 307.90 1755 ---- 304.80B 291.60A 304.80B 294.40 -9.10 303.50 1760 ---- 300.40B 287.40A 300.40B 290.10 -9.10 299.20 1765 ---- 296.10B 283.10A 296.10B 285.90 -9.00 294.90 1770 ---- 291.80B 278.90A 291.80B 281.60 -9.00 290.60 1775 ---- 287.50B 274.70A 287.50B 277.40 -9.00 286.40 1780 ---- 283.30B 270.50A 283.30B 273.30 -8.80 282.10 1785 ---- 279.10B 266.40A 279.10B 269.10 -8.90 278.00 1790 ---- 274.90B 262.30A 274.90B 265.00 -8.80 273.80 1795 ---- 270.70B 258.20A 270.70B 260.90 -8.70 269.60 1800 ---- 266.60B 254.20A 266.60B 256.80 -8.70 265.50 1805 ---- 262.50B 250.20A 262.50B 252.80 -8.70 261.50 1810 ---- 258.40B 246.20A 258.40B 248.80 -8.60 257.40 1815 ---- 254.30B 242.30A 254.30B 244.90 -8.50 253.40 1820 ---- 250.30B 238.40A 250.30B 241.00 -8.40 249.40 1825 ---- 246.40B 234.50A 246.40B 237.10 -8.40 245.50 1830 ---- 242.40B 230.70A 242.40B 233.20 -8.30 241.50 1835 ---- 238.50B 226.90A 238.50B 229.40 -8.30 237.70 1 1 1840 ---- 234.60B 223.10A 234.60B 225.60 -8.20 233.80 1845 ---- 230.80B 219.40A 230.80B 221.90 -8.10 230.00 1850 ---- 227.00B 215.70A 227.00B 218.20 -8.00 226.20 1855 ---- 223.20B 212.10A 223.20B 214.50 -7.90 222.40 1860 ---- 219.50B 208.40A 219.50B 210.90 -7.80 218.70 1865 ---- 215.80B 204.90A 215.80B 207.30 -7.70 215.00 1870 ---- 212.10B 201.30A 212.10B 203.70 -7.70 211.40 1875 ---- 208.50B 197.80A 208.50B 200.20 -7.60 207.80 1880 ---- 204.90B 194.40A 204.90B 196.70 -7.50 204.20 1885 ---- 201.40B 191.00A 201.40B 193.30 -7.40 200.70 1890 ---- 197.90B 187.60A 197.90B 189.80 -7.40 197.20 1895 ---- 194.40B 184.30A 194.40B 186.40 -7.30 193.70 1900 ---- 191.00B 181.00A 191.00B 183.10 -7.20 190.30 1905 ---- 187.60B 177.70A 187.60B 179.80 -7.10 186.90 1910 ---- 184.30B 174.50A 184.30B 176.50 -7.10 183.60 1915 ---- 181.00B 171.30A 181.00B 173.20 -7.10 180.30 1920 ---- 177.80B 168.20A 177.80B 170.00 -7.10 177.10 1925 ---- 174.60B 165.10A 174.60B 166.80 -7.10 173.90 1930 ---- 171.40B 162.10A 171.40B 163.70 -7.00 170.70 1935 ---- 168.30B 159.10A 168.30B 160.60 -7.00 167.60 1940 ---- 165.20B 156.10A 165.20B 157.60 -7.00 164.60 1945 ---- 162.10B 153.20A 162.10B 154.60 -6.90 161.50 1950 ---- 159.10B 150.40A 159.10B 151.70 -6.90 158.60 1955 ---- 156.20B 147.50A 156.20B 148.80 -6.80 155.60 1960 ---- 153.30B 144.80A 153.30B 146.00 -6.80 152.80 1965 ---- 150.40B 142.00A 150.40B 143.20 -6.70 149.90 1970 ---- 147.60B 139.30A 147.60B 140.50 -6.60 147.10 1975 ---- 144.90B 136.70A 144.90B 137.90 -6.40 144.30 1 1980 ---- 142.10B 134.10A 142.10B 135.20 -6.40 141.60 1985 ---- 139.40B 131.50A 139.40B 132.70 -6.20 138.90 1990 ---- 136.70B 129.00A 136.70B 130.20 -6.00 136.20 1995 ---- 134.10B 126.60A 134.10B 127.70 -5.90 133.60 2000 ---- 131.70B 124.10A 131.70B 125.30 -5.80 131.10 11 2005 ---- 129.10B 121.80A 129.10B 122.90 -5.60 128.50 2010 ---- 126.60B 119.40A 126.60B 120.60 -5.50 126.10 2015 ---- 124.20B 117.10A 124.20B 118.30 -5.30 123.60 2020 ---- 121.80B 114.90A 121.80B 116.10 -5.10 121.20 2025 ---- 119.60B 112.70A 119.60B 113.90 -5.00 118.90 2030 ---- 117.20B 110.50A 117.20B 111.70 -4.90 116.60 2035 ---- 114.90B 108.40A 114.90B 109.60 -4.80 114.40 2040 ---- 112.70B 106.30A 112.70B 107.50 -4.70 112.20 2045 ---- 110.60B 104.30A 110.60B 105.50 -4.50 110.00 2050 ---- 108.70B 102.30A 108.70B 103.50 -4.40 107.90 100 100 2055 ---- 106.40B 100.40A 106.40B 101.50 -4.30 105.80 2060 ---- 104.30B 98.50A 104.30B 99.60 -4.20 103.80 2065 ---- 102.40B 96.60A 102.40B 97.70 -4.20 101.90 2070 ---- 100.40B 94.80A 100.40B 95.90 -4.00 99.90 2075 ---- 98.70B 92.90A 98.70B 94.00 -4.10 98.10 100 2080 ---- 96.60B 91.30A 96.60B 92.30 -3.90 96.20 2085 ---- 95.00B 89.40A 95.00B 90.50 -4.00 94.50 2090 ---- 93.00B 87.90A 93.00B 88.80 -3.90 92.70 2095 ---- 91.30B 86.30A 91.30B 87.10 -3.90 91.00 2100 ---- 89.60B 84.40A 89.60B 85.50 -3.80 89.30 300 300 2105 ---- 87.90B 83.10A 87.90B 83.90 -3.80 87.70 2110 ---- 86.30B 81.60A 86.30B 82.30 -3.80 86.10 2115 ---- 84.70B 80.10A 84.70B 80.80 -3.70 84.50 2120 ---- 83.10B 78.70A 83.10B 79.30 -3.70 83.00 2125 ---- 81.60B 76.90A 81.60B 77.80 -3.70 81.50 2130 ---- 80.10B 75.80A 80.10B 76.40 -3.60 80.00 2135 ---- ---- 74.50A 74.50A 74.90 -3.70 78.60 2140 ---- ---- 73.10A 73.10A 73.60 -3.60 77.20 2145 ---- ---- 71.80A 71.80A 72.20 -3.60 75.80 2150 ---- ---- 70.10A 70.10A 70.90 -3.60 74.50 2155 ---- ---- 69.30A 69.30A 69.60 -3.50 73.10 2160 ---- ---- 68.10A 68.10A 68.40 -3.50 71.90 2165 ---- ---- 66.90A 66.90A 67.10 -3.50 70.60 2170 ---- ---- 65.70A 65.70A 65.90 -3.40 69.30 2175 ---- ---- 64.00A 64.00A 64.80 -3.30 68.10 2180 ---- ---- 63.50A 63.50A 63.60 -3.30 66.90 2185 ---- ---- 62.40A 62.40A 62.50 -3.30 65.80 2190 ---- ---- 61.30A 61.30A 61.40 -3.20 64.60 2195 ---- ---- 60.30A 60.30A 60.40 -3.10 63.50 2200 59.10 59.10 58.50A 59.10 59.30 -3.10 2 62.40 2205 ---- ---- 58.20A 58.20A 58.30 -3.00 61.30 2210 ---- ---- 57.20A 57.20A 57.30 -3.00 60.30 2215 ---- ---- 56.30A 56.30A 56.30 -3.00 59.30 2220 ---- ---- 55.30A 55.30A 55.40 -2.80 58.20 2225 ---- ---- 53.60A 53.60A 54.40 -2.90 57.30 2230 ---- ---- 53.50A 53.50A 53.50 -2.80 56.30 2235 ---- ---- 52.60A 52.60A 52.60 -2.80 55.40 2240 ---- ---- 51.70A 51.70A 51.70 -2.70 54.40 2245 ---- ---- 50.80A 50.80A 50.90 -2.60 53.50 2250 ---- ---- 49.20A 49.20A 50.00 -2.60 52.60 2255 ---- ---- 49.20A 49.20A 49.20 -2.60 51.80 2260 ---- ---- 48.40A 48.40A 48.40 -2.50 50.90 2265 ---- ---- 47.60A 47.60A 47.60 -2.50 50.10 2270 ---- ---- 46.80A 46.80A 46.80 -2.40 49.20 2275 ---- ---- 45.30A 45.30A 46.00 -2.40 48.40 2280 ---- ---- 45.30A 45.30A 45.20 -2.40 47.60 2285 ---- ---- 44.50A 44.50A 44.50 -2.40 46.90 2290 ---- ---- 43.80A 43.80A 43.80 -2.30 46.10 2295 ---- ---- 43.10A 43.10A 43.10 -2.30 45.40 2300 ---- ---- 41.70A 41.70A 42.40 -2.20 44.60 140 141 2305 ---- ---- 41.70A 41.70A 41.70 -2.20 43.90 2310 ---- ---- 41.10A 41.10A 41.00 -2.20 43.20 2315 ---- ---- 40.40A 40.40A 40.30 -2.20 42.50 2320 ---- ---- 39.80A 39.80A 39.70 -2.10 41.80 2325 ---- ---- 38.50A 38.50A 39.10 -2.00 41.10 2330 ---- ---- 38.50A 38.50A 38.40 -2.10 40.50 2335 ---- ---- 37.90A 37.90A 37.80 -2.00 39.80 2340 ---- ---- 37.30A 37.30A 37.20 -2.00 39.20 2345 ---- ---- 36.80A 36.80A 36.60 -2.00 38.60 2350 ---- ---- 35.60A 35.60A 36.10 -1.90 38.00 250 2355 ---- ---- 35.60A 35.60A 35.50 -1.90 37.40 2360 ---- ---- 35.10A 35.10A 34.90 -1.90 36.80 2365 ---- ---- 34.50A 34.50A 34.40 -1.80 36.20 2370 ---- ---- 34.00A 34.00A 33.90 -1.70 35.60 2375 ---- ---- 33.00A 33.00A 33.30 -1.80 35.10 2380 ---- ---- 33.00A 33.00A 32.80 -1.70 34.50 2390 ---- ---- 32.00A 32.00A 31.80 -1.70 33.50 2400 ---- ---- 30.60A 30.60A 30.90 -1.50 32.40 2410 ---- ---- 30.10A 30.10A 29.90 -1.60 31.50 2420 ---- ---- 29.20A 29.20A 29.00 -1.50 30.50 2425 ---- ---- 28.50A 28.50A 28.60 -1.50 30.10 2430 ---- ---- 28.40A 28.40A 28.20 -1.40 29.60 2440 ---- ---- 27.60A 27.60A 27.40 -1.30 28.70 2450 ---- ---- 26.50A 26.50A 26.60 -1.30 27.90 2460 ---- ---- 26.00A 26.00A 25.80 -1.30 27.10 2470 ---- ---- 25.30A 25.30A 25.10 -1.20 26.30 2475 ---- ---- 24.70A 24.70A 24.70 -1.20 25.90 2500 ---- ---- 23.10A 23.10A 23.00 -1.10 10 24.10 15 15 2525 ---- ---- 21.60A 21.60A 21.50 -1.00 22.50 2550 ---- ---- 20.20A 20.20A 20.10 -.90 21.00 2575 ---- ---- 19.00A 19.00A 18.80 -.90 19.70 2600 ---- ---- 17.80A 17.80A 17.70 -.70 18.40 215 2625 ---- ---- 16.80A 16.80A 16.60 -.70 17.30 2650 ---- ---- 15.80A 15.80A 15.60 -.60 16.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 580.20 -9.90 590.10 1500 ---- ---- ---- ---- 555.20 -9.90 565.10 1525 ---- ---- ---- ---- 530.20 -9.90 540.10 1550 ---- ---- ---- ---- 505.20 -9.90 515.10 1575 ---- ---- ---- ---- 480.20 -9.90 490.10 1600 ---- ---- ---- ---- 455.40 -9.80 465.20 1625 ---- ---- ---- ---- 431.10 -9.60 440.70 1650 ---- ---- ---- ---- 407.30 -9.40 416.70 1660 ---- ---- ---- ---- 397.90 -9.40 407.30 1670 ---- ---- ---- ---- 388.60 -9.30 397.90 1675 ---- ---- ---- ---- 384.00 -9.20 393.20 1680 ---- ---- ---- ---- 379.40 -9.20 388.60 1690 ---- ---- ---- ---- 370.20 -9.20 379.40 1700 ---- ---- ---- ---- 361.20 -9.00 370.20 1710 ---- ---- ---- ---- 352.20 -9.00 361.20 1720 ---- ---- ---- ---- 343.30 -8.90 352.20 1725 ---- ---- ---- ---- 338.90 -8.90 347.80 1730 ---- ---- ---- ---- 334.50 -8.80 343.30 1740 ---- ---- ---- ---- 325.80 -8.70 334.50 1750 ---- ---- ---- ---- 317.20 -8.60 325.80 1760 ---- ---- ---- ---- 308.60 -8.60 317.20 1765 ---- ---- ---- ---- 304.40 -8.60 313.00 1770 ---- ---- ---- ---- 300.20 -8.50 308.70 1775 ---- ---- ---- ---- 296.00 -8.50 304.50 1780 ---- ---- ---- ---- 291.80 -8.50 300.30 1785 ---- ---- ---- ---- 287.70 -8.40 296.10 1790 ---- ---- ---- ---- 283.60 -8.30 291.90 1795 ---- ---- ---- ---- 279.50 -8.30 287.80 1800 ---- ---- ---- ---- 275.40 -8.30 283.70 1805 ---- ---- ---- ---- 271.40 -8.20 279.60 1810 ---- ---- ---- ---- 267.40 -8.10 275.50 1815 ---- ---- ---- ---- 263.40 -8.10 271.50 1820 ---- ---- ---- ---- 259.50 -8.00 267.50 1825 ---- ---- ---- ---- 255.50 -8.00 263.50 1830 ---- ---- ---- ---- 251.60 -8.00 259.60 1835 ---- ---- ---- ---- 247.80 -7.90 255.70 1840 ---- ---- ---- ---- 244.00 -7.80 251.80 1845 ---- ---- ---- ---- 240.20 -7.80 248.00 1850 ---- ---- ---- ---- 236.40 -7.70 244.10 1855 ---- ---- ---- ---- 232.60 -7.80 240.40 1860 ---- ---- ---- ---- 228.90 -7.70 236.60 1865 ---- ---- ---- ---- 225.30 -7.60 232.90 1870 ---- ---- ---- ---- 221.70 -7.50 229.20 1875 ---- ---- ---- ---- 218.10 -7.40 225.50 1880 ---- ---- ---- ---- 214.50 -7.40 221.90 1885 ---- ---- ---- ---- 211.00 -7.40 218.40 1890 ---- ---- ---- ---- 207.50 -7.30 214.80 1895 ---- ---- ---- ---- 204.10 -7.20 211.30 1900 ---- ---- ---- ---- 200.70 -7.20 207.90 1905 ---- ---- ---- ---- 197.30 -7.10 204.40 1910 ---- ---- ---- ---- 194.00 -7.10 201.10 1915 ---- ---- ---- ---- 190.70 -7.00 197.70 1920 ---- ---- ---- ---- 187.50 -6.90 194.40 1925 ---- ---- ---- ---- 184.30 -6.90 191.20 1930 ---- ---- ---- ---- 181.10 -6.80 187.90 1935 ---- ---- ---- ---- 178.00 -6.80 184.80 1940 ---- ---- ---- ---- 174.90 -6.70 181.60 1945 ---- ---- ---- ---- 171.90 -6.60 178.50 1950 ---- ---- ---- ---- 168.90 -6.60 175.50 1955 ---- ---- ---- ---- 166.00 -6.50 172.50 1960 ---- ---- ---- ---- 163.10 -6.40 169.50 1965 ---- ---- ---- ---- 160.20 -6.40 166.60 1970 ---- ---- ---- ---- 157.40 -6.40 163.80 1975 ---- ---- ---- ---- 154.60 -6.30 160.90 1980 ---- ---- ---- ---- 151.90 -6.20 158.10 1985 ---- ---- ---- ---- 149.20 -6.20 155.40 1990 ---- ---- ---- ---- 146.60 -6.10 152.70 1995 ---- ---- ---- ---- 144.00 -6.00 150.00 2000 ---- ---- ---- ---- 141.50 -5.90 147.40 2005 ---- ---- ---- ---- 139.00 -5.90 144.90 2010 ---- ---- ---- ---- 136.50 -5.80 142.30 2015 ---- ---- ---- ---- 134.10 -5.80 139.90 2020 ---- ---- ---- ---- 131.70 -5.70 137.40 2025 ---- ---- ---- ---- 129.40 -5.60 135.00 2030 ---- ---- ---- ---- 127.10 -5.60 132.70 2035 ---- ---- ---- ---- 124.80 -5.50 130.30 2040 ---- ---- ---- ---- 122.60 -5.50 128.10 2045 ---- ---- ---- ---- 120.50 -5.30 125.80 2050 ---- ---- ---- ---- 118.30 -5.40 123.70 2055 ---- ---- ---- ---- 116.20 -5.30 121.50 2060 ---- ---- ---- ---- 114.20 -5.20 119.40 2065 ---- ---- ---- ---- 112.20 -5.10 117.30 2070 ---- ---- ---- ---- 110.20 -5.10 115.30 2075 ---- ---- ---- ---- 108.30 -5.00 113.30 2080 ---- ---- ---- ---- 106.40 -5.00 111.40 2085 ---- ---- ---- ---- 104.60 -4.90 109.50 2090 ---- ---- ---- ---- 102.80 -4.80 107.60 2095 ---- ---- ---- ---- 101.00 -4.70 105.70 2100 ---- ---- ---- ---- 99.20 -4.70 103.90 2105 ---- ---- ---- ---- 97.50 -4.70 102.20 2110 ---- ---- ---- ---- 95.90 -4.60 100.50 2115 ---- ---- ---- ---- 94.20 -4.60 98.80 2120 ---- ---- ---- ---- 92.60 -4.50 97.10 2125 ---- ---- ---- ---- 91.10 -4.40 95.50 2130 ---- ---- ---- ---- 89.50 -4.40 93.90 2135 ---- ---- ---- ---- 88.00 -4.30 92.30 2140 ---- ---- ---- ---- 86.50 -4.30 90.80 2145 ---- ---- ---- ---- 85.10 -4.20 89.30 2150 ---- ---- ---- ---- 83.70 -4.10 87.80 2155 ---- ---- ---- ---- 82.30 -4.10 86.40 2160 ---- ---- ---- ---- 80.90 -4.10 85.00 2165 ---- ---- ---- ---- 79.60 -4.00 83.60 2170 ---- ---- ---- ---- 78.30 -3.90 82.20 2175 ---- ---- ---- ---- 77.00 -3.90 80.90 2180 ---- ---- ---- ---- 75.70 -3.90 79.60 2185 ---- ---- ---- ---- 74.50 -3.80 78.30 2190 ---- ---- ---- ---- 73.30 -3.70 77.00 2195 ---- ---- ---- ---- 72.10 -3.70 75.80 2200 ---- ---- ---- ---- 71.00 -3.60 74.60 2205 ---- ---- ---- ---- 69.80 -3.60 73.40 2210 ---- ---- ---- ---- 68.70 -3.60 72.30 2215 ---- ---- ---- ---- 67.60 -3.50 71.10 2220 ---- ---- ---- ---- 66.50 -3.50 70.00 2225 ---- ---- ---- ---- 65.50 -3.40 68.90 2230 ---- ---- ---- ---- 64.40 -3.40 67.80 2235 ---- ---- ---- ---- 63.40 -3.40 66.80 2240 ---- ---- ---- ---- 62.40 -3.30 65.70 2245 ---- ---- ---- ---- 61.50 -3.20 64.70 2250 ---- ---- ---- ---- 60.50 -3.20 63.70 2255 ---- ---- ---- ---- 59.60 -3.10 62.70 2260 ---- ---- ---- ---- 58.60 -3.20 61.80 2265 ---- ---- ---- ---- 57.70 -3.10 60.80 2270 ---- ---- ---- ---- 56.80 -3.10 59.90 2275 ---- ---- ---- ---- 55.90 -3.10 59.00 2280 ---- ---- ---- ---- 55.10 -3.00 58.10 2285 ---- ---- ---- ---- 54.20 -3.00 57.20 2290 ---- ---- ---- ---- 53.40 -2.90 56.30 2295 ---- ---- ---- ---- 52.60 -2.80 55.40 2300 ---- ---- ---- ---- 51.80 -2.80 54.60 2305 ---- ---- ---- ---- 51.00 -2.80 53.80 2310 ---- ---- ---- ---- 50.20 -2.80 53.00 2315 ---- ---- ---- ---- 49.50 -2.70 52.20 2320 ---- ---- ---- ---- 48.70 -2.70 51.40 2325 ---- ---- ---- ---- 48.00 -2.60 50.60 2330 ---- ---- ---- ---- 47.20 -2.70 49.90 2335 ---- ---- ---- ---- 46.50 -2.60 49.10 2340 ---- ---- ---- ---- 45.80 -2.60 48.40 2345 ---- ---- ---- ---- 45.10 -2.60 47.70 2350 ---- ---- ---- ---- 44.50 -2.50 47.00 2355 ---- ---- ---- ---- 43.80 -2.50 46.30 2360 ---- ---- ---- ---- 43.20 -2.40 45.60 2365 ---- ---- ---- ---- 42.50 -2.40 44.90 2370 ---- ---- ---- ---- 41.90 -2.40 44.30 2375 ---- ---- ---- ---- 41.30 -2.30 43.60 2380 ---- ---- ---- ---- 40.70 -2.30 43.00 2385 ---- ---- ---- ---- 40.10 -2.20 42.30 2390 ---- ---- ---- ---- 39.50 -2.20 41.70 2400 ---- ---- ---- ---- 38.40 -2.10 40.50 2410 ---- ---- ---- ---- 37.30 -2.10 39.40 2420 ---- ---- ---- ---- 36.20 -2.10 38.30 2425 ---- ---- ---- ---- 35.70 -2.10 37.80 2430 ---- ---- ---- ---- 35.20 -2.00 37.20 2440 ---- ---- ---- ---- 34.20 -2.00 36.20 2450 ---- ---- ---- ---- 33.30 -1.90 35.20 2460 ---- ---- ---- ---- 32.40 -1.80 34.20 2470 ---- ---- ---- ---- 31.50 -1.80 33.30 2475 ---- ---- ---- ---- 31.00 -1.90 32.90 2480 ---- ---- ---- ---- 30.60 -1.80 32.40 2500 ---- ---- ---- ---- 29.00 -1.70 30.70 2525 ---- ---- ---- ---- 27.20 -1.60 28.80 2550 ---- ---- ---- ---- 25.50 -1.50 27.00 2575 ---- ---- ---- ---- 23.90 -1.40 25.30 2600 ---- ---- ---- ---- 22.50 -1.30 23.80 2625 ---- ---- ---- ---- 21.10 -1.30 22.40 2650 ---- ---- ---- ---- 19.90 -1.20 21.10 2675 ---- ---- ---- ---- 18.80 -1.20 20.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 555.20 -9.90 565.10 1525 ---- ---- ---- ---- 530.20 -9.90 540.10 1550 ---- ---- ---- ---- 505.20 -9.90 515.10 1575 ---- ---- ---- ---- 480.30 -9.80 490.10 1600 ---- ---- ---- ---- 455.80 -9.70 465.50 1625 ---- ---- ---- ---- 431.80 -9.50 441.30 1650 ---- ---- ---- ---- 408.30 -9.30 417.60 1675 ---- ---- ---- ---- 385.30 -9.10 394.40 1680 ---- ---- ---- ---- 380.70 -9.10 389.80 1690 ---- ---- ---- ---- 371.70 -9.00 380.70 1700 ---- ---- ---- ---- 362.70 -9.00 371.70 1710 ---- ---- ---- ---- 353.90 -8.90 362.80 1720 ---- ---- ---- ---- 345.10 -8.80 353.90 1725 ---- ---- ---- ---- 340.70 -8.80 349.50 1730 ---- ---- ---- ---- 336.40 -8.70 345.10 1740 ---- ---- ---- ---- 327.80 -8.60 336.40 1750 ---- ---- ---- ---- 319.30 -8.50 327.80 1760 ---- ---- ---- ---- 310.80 -8.50 319.30 1770 ---- ---- ---- ---- 302.50 -8.40 310.90 1775 ---- ---- ---- ---- 298.40 -8.30 306.70 1780 ---- ---- ---- ---- 294.30 -8.30 302.60 1785 ---- ---- ---- ---- 290.20 -8.20 298.40 1790 ---- ---- ---- ---- 286.10 -8.20 294.30 1795 ---- ---- ---- ---- 282.10 -8.20 290.30 1800 ---- ---- ---- ---- 278.00 -8.20 286.20 1805 ---- ---- ---- ---- 274.10 -8.10 282.20 1810 ---- ---- ---- ---- 270.10 -8.10 278.20 1815 ---- ---- ---- ---- 266.20 -8.00 274.20 1820 ---- ---- ---- ---- 262.30 -7.90 270.20 1825 ---- ---- ---- ---- 258.40 -7.90 266.30 1830 ---- ---- ---- ---- 254.50 -7.90 262.40 1835 ---- ---- ---- ---- 250.70 -7.80 258.50 1840 ---- ---- ---- ---- 246.90 -7.80 254.70 1845 ---- ---- ---- ---- 243.20 -7.70 250.90 1850 ---- ---- ---- ---- 239.40 -7.70 247.10 1855 ---- ---- ---- ---- 235.80 -7.60 243.40 1860 ---- ---- ---- ---- 232.10 -7.60 239.70 1865 ---- ---- ---- ---- 228.50 -7.50 236.00 1870 ---- ---- ---- ---- 224.90 -7.40 232.30 1875 ---- ---- ---- ---- 221.30 -7.40 228.70 1880 ---- ---- ---- ---- 217.80 -7.40 225.20 1885 ---- ---- ---- ---- 214.30 -7.30 221.60 1890 ---- ---- ---- ---- 210.90 -7.20 218.10 1895 ---- ---- ---- ---- 207.50 -7.20 214.70 1900 ---- ---- ---- ---- 204.10 -7.20 211.30 1905 ---- ---- ---- ---- 200.80 -7.10 207.90 1910 ---- ---- ---- ---- 197.50 -7.00 204.50 1915 ---- ---- ---- ---- 194.30 -7.00 201.30 1920 ---- ---- ---- ---- 191.10 -6.90 198.00 1925 ---- ---- ---- ---- 188.00 -6.80 194.80 1930 ---- ---- ---- ---- 184.80 -6.80 191.60 1935 ---- ---- ---- ---- 181.80 -6.70 188.50 1940 ---- ---- ---- ---- 178.80 -6.60 185.40 1945 ---- ---- ---- ---- 175.80 -6.60 182.40 1950 ---- ---- ---- ---- 172.90 -6.50 179.40 1955 ---- ---- ---- ---- 170.00 -6.40 176.40 1960 ---- ---- ---- ---- 167.10 -6.40 173.50 1965 ---- ---- ---- ---- 164.30 -6.40 170.70 1970 ---- ---- ---- ---- 161.50 -6.30 167.80 1975 ---- ---- ---- ---- 158.80 -6.20 165.00 1980 ---- ---- ---- ---- 156.10 -6.20 162.30 1985 ---- ---- ---- ---- 153.40 -6.10 159.50 1990 ---- ---- ---- ---- 150.80 -6.10 156.90 1995 ---- ---- ---- ---- 148.20 -6.00 154.20 2000 ---- ---- ---- ---- 145.70 -5.90 151.60 2005 ---- ---- ---- ---- 143.20 -5.80 149.00 2010 ---- ---- ---- ---- 140.70 -5.80 146.50 2015 ---- ---- ---- ---- 138.30 -5.70 144.00 2020 ---- ---- ---- ---- 135.90 -5.70 141.60 2025 ---- ---- ---- ---- 133.50 -5.70 139.20 2030 ---- ---- ---- ---- 131.20 -5.60 136.80 2035 ---- ---- ---- ---- 129.00 -5.50 134.50 2040 ---- ---- ---- ---- 126.70 -5.50 132.20 2045 ---- ---- ---- ---- 124.60 -5.30 129.90 2050 ---- ---- ---- ---- 122.40 -5.30 127.70 2055 ---- ---- ---- ---- 120.30 -5.20 125.50 2060 ---- ---- ---- ---- 118.20 -5.20 123.40 2065 ---- ---- ---- ---- 116.20 -5.10 121.30 2070 ---- ---- ---- ---- 114.20 -5.10 119.30 2075 ---- ---- ---- ---- 112.30 -5.00 117.30 2080 ---- ---- ---- ---- 110.40 -4.90 115.30 2085 ---- ---- ---- ---- 108.50 -4.90 113.40 2090 ---- ---- ---- ---- 106.70 -4.80 111.50 2095 ---- ---- ---- ---- 104.90 -4.80 109.70 2100 ---- ---- ---- ---- 103.10 -4.80 107.90 2105 ---- ---- ---- ---- 101.40 -4.70 106.10 2110 ---- ---- ---- ---- 99.80 -4.60 104.40 2115 ---- ---- ---- ---- 98.10 -4.60 102.70 2120 ---- ---- ---- ---- 96.50 -4.50 101.00 2125 ---- ---- ---- ---- 94.90 -4.50 99.40 2130 ---- ---- ---- ---- 93.40 -4.40 97.80 2135 ---- ---- ---- ---- 91.90 -4.30 96.20 2140 ---- ---- ---- ---- 90.40 -4.20 94.60 2145 ---- ---- ---- ---- 88.90 -4.20 93.10 2150 ---- ---- ---- ---- 87.50 -4.20 91.70 2155 ---- ---- ---- ---- 86.10 -4.10 90.20 2160 ---- ---- ---- ---- 84.70 -4.10 88.80 2165 ---- ---- ---- ---- 83.40 -4.00 87.40 2170 ---- ---- ---- ---- 82.10 -3.90 86.00 2175 ---- ---- ---- ---- 80.80 -3.90 84.70 2180 ---- ---- ---- ---- 79.50 -3.90 83.40 2185 ---- ---- ---- ---- 78.30 -3.80 82.10 2190 ---- ---- ---- ---- 77.00 -3.80 80.80 2195 ---- ---- ---- ---- 75.80 -3.80 79.60 2200 ---- ---- ---- ---- 74.70 -3.70 78.40 2205 ---- ---- ---- ---- 73.50 -3.70 77.20 2210 ---- ---- ---- ---- 72.40 -3.60 76.00 2215 ---- ---- ---- ---- 71.30 -3.50 74.80 2220 ---- ---- ---- ---- 70.20 -3.50 73.70 2225 ---- ---- ---- ---- 69.10 -3.50 72.60 2230 ---- ---- ---- ---- 68.10 -3.40 71.50 2235 ---- ---- ---- ---- 67.10 -3.30 70.40 2240 ---- ---- ---- ---- 66.10 -3.30 69.40 2245 ---- ---- ---- ---- 65.10 -3.30 68.40 2250 ---- ---- ---- ---- 64.10 -3.30 67.40 2255 ---- ---- ---- ---- 63.20 -3.20 66.40 2260 ---- ---- ---- ---- 62.20 -3.20 65.40 2265 ---- ---- ---- ---- 61.30 -3.20 64.50 2270 ---- ---- ---- ---- 60.40 -3.10 63.50 2275 ---- ---- ---- ---- 59.60 -3.00 62.60 2280 ---- ---- ---- ---- 58.70 -3.00 61.70 2285 ---- ---- ---- ---- 57.90 -2.90 60.80 2290 ---- ---- ---- ---- 57.00 -3.00 60.00 2295 ---- ---- ---- ---- 56.20 -2.90 59.10 2300 ---- ---- ---- ---- 55.40 -2.90 58.30 2305 ---- ---- ---- ---- 54.70 -2.80 57.50 2310 ---- ---- ---- ---- 53.90 -2.80 56.70 2315 ---- ---- ---- ---- 53.10 -2.80 55.90 2320 ---- ---- ---- ---- 52.40 -2.70 55.10 2325 ---- ---- ---- ---- 51.70 -2.70 54.40 2330 ---- ---- ---- ---- 51.00 -2.60 53.60 2335 ---- ---- ---- ---- 50.30 -2.60 52.90 2340 ---- ---- ---- ---- 49.60 -2.60 52.20 2345 ---- ---- ---- ---- 48.90 -2.60 51.50 2350 ---- ---- ---- ---- 48.20 -2.60 50.80 2355 ---- ---- ---- ---- 47.60 -2.50 50.10 2360 ---- ---- ---- ---- 46.90 -2.50 49.40 2365 ---- ---- ---- ---- 46.30 -2.40 48.70 2370 ---- ---- ---- ---- 45.60 -2.50 48.10 2375 ---- ---- ---- ---- 45.00 -2.40 47.40 2380 ---- ---- ---- ---- 44.40 -2.40 46.80 2385 ---- ---- ---- ---- 43.80 -2.30 46.10 2390 ---- ---- ---- ---- 43.20 -2.30 45.50 2400 ---- ---- ---- ---- 42.00 -2.30 44.30 2410 ---- ---- ---- ---- 40.90 -2.20 43.10 2420 ---- ---- ---- ---- 39.80 -2.10 41.90 2425 ---- ---- ---- ---- 39.20 -2.10 41.30 2430 ---- ---- ---- ---- 38.70 -2.10 40.80 2440 ---- ---- ---- ---- 37.60 -2.10 39.70 2450 ---- ---- ---- ---- 36.60 -2.00 38.60 2460 ---- ---- ---- ---- 35.60 -1.90 37.50 2470 ---- ---- ---- ---- 34.60 -1.90 36.50 2475 ---- ---- ---- ---- 34.10 -1.90 36.00 2480 ---- ---- ---- ---- 33.60 -1.90 35.50 2500 ---- ---- ---- ---- 31.80 -1.80 33.60 48 2525 ---- ---- ---- ---- 29.60 -1.70 31.30 2550 ---- ---- ---- ---- 27.60 -1.60 29.20 2575 ---- ---- ---- ---- 25.80 -1.50 27.30 2600 ---- ---- ---- ---- 24.10 -1.40 25.50 98 2625 ---- ---- ---- ---- 22.50 -1.30 23.80 2650 ---- ---- ---- ---- 21.10 -1.20 22.30 2675 ---- ---- ---- ---- 19.70 -1.20 20.90 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 571.80 -9.30 581.10 1525 ---- ---- ---- ---- 546.80 -9.30 556.10 1550 ---- ---- ---- ---- 521.80 -9.30 531.10 1575 ---- ---- ---- ---- 496.90 -9.20 506.10 1600 ---- ---- ---- ---- 472.40 -9.10 481.50 1625 ---- ---- ---- ---- 448.40 -8.90 457.30 1650 ---- ---- ---- ---- 424.90 -8.70 433.60 1675 ---- ---- ---- ---- 401.90 -8.50 410.40 1690 ---- ---- ---- ---- 388.30 -8.50 396.80 1700 ---- ---- ---- ---- 379.30 -8.40 387.70 1710 ---- ---- ---- ---- 370.40 -8.40 378.80 1720 ---- ---- ---- ---- 361.60 -8.30 369.90 1725 ---- ---- ---- ---- 357.30 -8.20 365.50 1730 ---- ---- ---- ---- 352.90 -8.30 361.20 1740 ---- ---- ---- ---- 344.30 -8.20 352.50 1750 ---- ---- ---- ---- 335.80 -8.00 343.80 1760 ---- ---- ---- ---- 327.30 -8.00 335.30 1770 ---- ---- ---- ---- 319.00 -7.90 326.90 1775 ---- ---- ---- ---- 314.80 -7.90 322.70 1780 ---- ---- ---- ---- 310.70 -7.80 318.50 1790 ---- ---- ---- ---- 302.50 -7.70 310.20 1795 ---- ---- ---- ---- 298.40 -7.70 306.10 1800 ---- ---- ---- ---- 294.40 -7.70 302.10 1805 ---- ---- ---- ---- 290.40 -7.60 298.00 1810 ---- ---- ---- ---- 286.40 -7.60 294.00 1815 ---- ---- ---- ---- 282.40 -7.60 290.00 1820 ---- ---- ---- ---- 278.50 -7.50 286.00 1825 ---- ---- ---- ---- 274.60 -7.50 282.10 1830 ---- ---- ---- ---- 270.70 -7.40 278.10 1835 ---- ---- ---- ---- 266.80 -7.40 274.20 1840 ---- ---- ---- ---- 263.00 -7.40 270.40 1845 ---- ---- ---- ---- 259.20 -7.30 266.50 1850 ---- ---- ---- ---- 255.40 -7.30 262.70 1855 ---- ---- ---- ---- 251.70 -7.20 258.90 1860 ---- ---- ---- ---- 248.00 -7.20 255.20 1865 ---- ---- ---- ---- 244.30 -7.10 251.40 1870 ---- ---- ---- ---- 240.70 -7.00 247.70 1875 ---- ---- ---- ---- 237.10 -7.00 244.10 1880 ---- ---- ---- ---- 233.50 -7.00 240.50 1885 ---- ---- ---- ---- 230.00 -6.90 236.90 1890 ---- ---- ---- ---- 226.50 -6.80 233.30 1895 ---- ---- ---- ---- 223.00 -6.80 229.80 1900 ---- ---- ---- ---- 219.60 -6.70 226.30 1905 ---- ---- ---- ---- 216.20 -6.70 222.90 1910 ---- ---- ---- ---- 212.80 -6.70 219.50 1915 ---- ---- ---- ---- 209.50 -6.60 216.10 1920 ---- ---- ---- ---- 206.20 -6.60 212.80 1925 ---- ---- ---- ---- 203.00 -6.50 209.50 1930 ---- ---- ---- ---- 199.80 -6.50 206.30 1935 ---- ---- ---- ---- 196.60 -6.50 203.10 1940 ---- ---- ---- ---- 193.50 -6.40 199.90 1945 ---- ---- ---- ---- 190.50 -6.30 196.80 1950 ---- ---- ---- ---- 187.40 -6.30 193.70 1955 ---- ---- ---- ---- 184.40 -6.20 190.60 1960 ---- ---- ---- ---- 181.50 -6.10 187.60 1965 ---- ---- ---- ---- 178.60 -6.10 184.70 1970 ---- ---- ---- ---- 175.70 -6.00 181.70 1975 ---- ---- ---- ---- 172.90 -5.90 178.80 1980 ---- ---- ---- ---- 170.10 -5.90 176.00 1985 ---- ---- ---- ---- 167.30 -5.90 173.20 1990 ---- ---- ---- ---- 164.60 -5.80 170.40 1995 ---- ---- ---- ---- 161.90 -5.80 167.70 2000 ---- ---- ---- ---- 159.30 -5.70 165.00 2005 ---- ---- ---- ---- 156.70 -5.60 162.30 2010 ---- ---- ---- ---- 154.10 -5.60 159.70 2015 ---- ---- ---- ---- 151.60 -5.50 157.10 2020 ---- ---- ---- ---- 149.10 -5.50 154.60 2025 ---- ---- ---- ---- 146.70 -5.40 152.10 2030 ---- ---- ---- ---- 144.30 -5.40 149.70 2035 ---- ---- ---- ---- 141.90 -5.30 147.20 2040 ---- ---- ---- ---- 139.60 -5.30 144.90 2045 ---- ---- ---- ---- 137.30 -5.20 142.50 2050 ---- ---- ---- ---- 135.10 -5.10 140.20 2055 ---- ---- ---- ---- 132.80 -5.10 137.90 2060 ---- ---- ---- ---- 130.70 -5.00 135.70 2065 ---- ---- ---- ---- 128.60 -4.90 133.50 2070 ---- ---- ---- ---- 126.50 -4.90 131.40 2075 ---- ---- ---- ---- 124.40 -4.90 129.30 2080 ---- ---- ---- ---- 122.40 -4.80 127.20 2085 ---- ---- ---- ---- 120.40 -4.80 125.20 2090 ---- ---- ---- ---- 118.50 -4.70 123.20 2095 ---- ---- ---- ---- 116.60 -4.70 121.30 2100 ---- ---- ---- ---- 114.70 -4.60 119.30 2105 ---- ---- ---- ---- 112.90 -4.60 117.50 2110 ---- ---- ---- ---- 111.10 -4.50 115.60 2115 ---- ---- ---- ---- 109.40 -4.40 113.80 2120 ---- ---- ---- ---- 107.60 -4.50 112.10 2125 ---- ---- ---- ---- 105.90 -4.40 110.30 2130 ---- ---- ---- ---- 104.30 -4.30 108.60 2135 ---- ---- ---- ---- 102.70 -4.20 106.90 2140 ---- ---- ---- ---- 101.10 -4.20 105.30 2145 ---- ---- ---- ---- 99.50 -4.20 103.70 2150 ---- ---- ---- ---- 98.00 -4.10 102.10 630 2155 ---- ---- ---- ---- 96.50 -4.10 100.60 2160 ---- ---- ---- ---- 95.00 -4.10 99.10 2165 ---- ---- ---- ---- 93.60 -4.00 97.60 2170 ---- ---- ---- ---- 92.20 -3.90 96.10 2175 ---- ---- ---- ---- 90.80 -3.90 94.70 2180 ---- ---- ---- ---- 89.50 -3.80 93.30 2185 ---- ---- ---- ---- 88.10 -3.80 91.90 2190 ---- ---- ---- ---- 86.80 -3.80 90.60 2195 ---- ---- ---- ---- 85.50 -3.80 89.30 2200 ---- ---- ---- ---- 84.30 -3.70 88.00 2205 ---- ---- ---- ---- 83.10 -3.60 86.70 2210 ---- ---- ---- ---- 81.90 -3.50 85.40 2215 ---- ---- ---- ---- 80.70 -3.50 84.20 2220 ---- ---- ---- ---- 79.50 -3.50 83.00 2225 ---- ---- ---- ---- 78.40 -3.40 81.80 2230 ---- ---- ---- ---- 77.30 -3.40 80.70 2235 ---- ---- ---- ---- 76.20 -3.30 79.50 2240 ---- ---- ---- ---- 75.10 -3.30 78.40 2245 ---- ---- ---- ---- 74.00 -3.30 77.30 2250 ---- ---- ---- ---- 73.00 -3.30 76.30 2255 ---- ---- ---- ---- 72.00 -3.20 75.20 2260 ---- ---- ---- ---- 71.00 -3.20 74.20 2265 ---- ---- ---- ---- 70.00 -3.20 73.20 2270 ---- ---- ---- ---- 69.00 -3.20 72.20 2275 ---- ---- ---- ---- 68.10 -3.10 71.20 2280 ---- ---- ---- ---- 67.20 -3.00 70.20 2285 ---- ---- ---- ---- 66.30 -3.00 69.30 2290 ---- ---- ---- ---- 65.40 -2.90 68.30 2295 ---- ---- ---- ---- 64.50 -2.90 67.40 2300 ---- ---- ---- ---- 63.60 -2.90 66.50 2305 ---- ---- ---- ---- 62.80 -2.80 65.60 2310 ---- ---- ---- ---- 61.90 -2.90 64.80 2315 ---- ---- ---- ---- 61.10 -2.80 63.90 2320 ---- ---- ---- ---- 60.30 -2.80 63.10 2325 ---- ---- ---- ---- 59.50 -2.80 62.30 2330 ---- ---- ---- ---- 58.70 -2.70 61.40 2335 ---- ---- ---- ---- 58.00 -2.70 60.70 2340 ---- ---- ---- ---- 57.20 -2.70 59.90 2345 ---- ---- ---- ---- 56.50 -2.60 59.10 2350 ---- ---- ---- ---- 55.70 -2.60 58.30 2355 ---- ---- ---- ---- 55.00 -2.60 57.60 2360 ---- ---- ---- ---- 54.30 -2.60 56.90 2365 ---- ---- ---- ---- 53.60 -2.50 56.10 2370 ---- ---- ---- ---- 53.00 -2.40 55.40 2375 ---- ---- ---- ---- 52.30 -2.40 54.70 2380 ---- ---- ---- ---- 51.60 -2.50 54.10 2385 ---- ---- ---- ---- 51.00 -2.40 53.40 2390 ---- ---- ---- ---- 50.40 -2.30 52.70 2395 ---- ---- ---- ---- 49.70 -2.40 52.10 2400 ---- ---- ---- ---- 49.10 -2.30 51.40 2410 ---- ---- ---- ---- 47.90 -2.30 50.20 2420 ---- ---- ---- ---- 46.80 -2.20 49.00 2425 ---- ---- ---- ---- 46.20 -2.20 48.40 2430 ---- ---- ---- ---- 45.70 -2.10 47.80 2440 ---- ---- ---- ---- 44.60 -2.10 46.70 2450 ---- ---- ---- ---- 43.50 -2.10 45.60 2460 ---- ---- ---- ---- 42.50 -2.10 44.60 2470 ---- ---- ---- ---- 41.50 -2.00 43.50 2475 ---- ---- ---- ---- 41.10 -1.90 43.00 2480 ---- ---- ---- ---- 40.60 -2.00 42.60 2490 ---- ---- ---- ---- 39.70 -1.90 41.60 2500 ---- ---- ---- ---- 38.80 -1.90 40.70 2525 ---- ---- ---- ---- 36.70 -1.80 38.50 2550 ---- ---- ---- ---- 34.80 -1.70 36.50 2575 ---- ---- ---- ---- 33.00 -1.60 34.60 2600 ---- ---- ---- ---- 31.40 -1.50 32.90 2625 ---- ---- ---- ---- 29.80 -1.50 31.30 2650 ---- ---- ---- ---- 28.40 -1.50 29.90 2675 ---- ---- ---- ---- 27.10 -1.40 28.50 2700 ---- ---- ---- ---- 25.90 -1.30 27.20 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1121.80 -9.30 1131.10 975 ---- ---- ---- ---- 1096.80 -9.30 1106.10 1000 ---- ---- ---- ---- 1071.80 -9.30 1081.10 1025 ---- ---- ---- ---- 1046.80 -9.30 1056.10 1050 ---- ---- ---- ---- 1021.80 -9.30 1031.10 1075 ---- ---- ---- ---- 996.80 -9.30 1006.10 1100 ---- ---- ---- ---- 971.80 -9.30 981.10 1125 ---- ---- ---- ---- 946.80 -9.30 956.10 1130 ---- ---- ---- ---- 941.80 -9.30 951.10 1140 ---- ---- ---- ---- 931.80 -9.30 941.10 1150 ---- ---- ---- ---- 921.80 -9.30 931.10 1160 ---- ---- ---- ---- 911.80 -9.30 921.10 1170 ---- ---- ---- ---- 901.80 -9.30 911.10 1175 ---- ---- ---- ---- 896.80 -9.30 906.10 1180 ---- ---- ---- ---- 891.80 -9.30 901.10 1190 ---- ---- ---- ---- 881.80 -9.30 891.10 1200 ---- ---- ---- ---- 871.80 -9.30 881.10 1210 ---- ---- ---- ---- 861.80 -9.30 871.10 1220 ---- ---- ---- ---- 851.80 -9.30 861.10 1225 ---- ---- ---- ---- 846.80 -9.30 856.10 1230 ---- ---- ---- ---- 841.80 -9.30 851.10 1235 ---- ---- ---- ---- 836.80 -9.30 846.10 1240 ---- ---- ---- ---- 831.80 -9.30 841.10 1245 ---- ---- ---- ---- 826.80 -9.30 836.10 1250 ---- ---- ---- ---- 821.80 -9.30 831.10 1255 ---- ---- ---- ---- 816.80 -9.30 826.10 1260 ---- ---- ---- ---- 811.80 -9.30 821.10 1265 ---- ---- ---- ---- 806.80 -9.30 816.10 1270 ---- ---- ---- ---- 801.80 -9.30 811.10 1275 ---- ---- ---- ---- 796.80 -9.30 806.10 1280 ---- ---- ---- ---- 791.80 -9.30 801.10 1285 ---- ---- ---- ---- 786.80 -9.30 796.10 1290 ---- ---- ---- ---- 781.80 -9.30 791.10 1295 ---- ---- ---- ---- 776.80 -9.30 786.10 1300 ---- ---- ---- ---- 771.80 -9.30 781.10 1305 ---- ---- ---- ---- 766.80 -9.30 776.10 1310 ---- ---- ---- ---- 761.80 -9.30 771.10 1315 ---- ---- ---- ---- 756.80 -9.30 766.10 1320 ---- ---- ---- ---- 751.80 -9.30 761.10 1325 ---- ---- ---- ---- 746.80 -9.30 756.10 1330 ---- ---- ---- ---- 741.80 -9.30 751.10 1335 ---- ---- ---- ---- 736.80 -9.30 746.10 1340 ---- ---- ---- ---- 731.80 -9.30 741.10 1345 ---- ---- ---- ---- 726.80 -9.30 736.10 1350 ---- ---- ---- ---- 721.80 -9.30 731.10 1355 ---- ---- ---- ---- 716.80 -9.30 726.10 1360 ---- ---- ---- ---- 711.80 -9.30 721.10 1365 ---- ---- ---- ---- 706.80 -9.30 716.10 1370 ---- ---- ---- ---- 701.80 -9.30 711.10 1375 ---- ---- ---- ---- 696.80 -9.30 706.10 1380 ---- ---- ---- ---- 691.80 -9.30 701.10 1385 ---- ---- ---- ---- 686.80 -9.30 696.10 1390 ---- ---- ---- ---- 681.80 -9.30 691.10 1395 ---- ---- ---- ---- 676.80 -9.30 686.10 1400 ---- ---- ---- ---- 671.80 -9.30 681.10 1405 ---- ---- ---- ---- 666.80 -9.30 676.10 1410 ---- ---- ---- ---- 661.80 -9.30 671.10 1415 ---- ---- ---- ---- 656.80 -9.30 666.10 1420 ---- ---- ---- ---- 651.80 -9.30 661.10 1425 ---- ---- ---- ---- 646.80 -9.30 656.10 1430 ---- ---- ---- ---- 641.80 -9.30 651.10 1435 ---- ---- ---- ---- 636.80 -9.30 646.10 1440 ---- ---- ---- ---- 631.80 -9.30 641.10 1445 ---- ---- ---- ---- 626.80 -9.30 636.10 1450 ---- ---- ---- ---- 621.80 -9.30 631.10 1455 ---- ---- ---- ---- 616.80 -9.30 626.10 1460 ---- ---- ---- ---- 611.80 -9.30 621.10 1465 ---- ---- ---- ---- 606.80 -9.30 616.10 1470 ---- ---- ---- ---- 601.80 -9.30 611.10 1475 ---- ---- ---- ---- 596.80 -9.30 606.10 1480 ---- ---- ---- ---- 591.80 -9.30 601.10 1485 ---- ---- ---- ---- 586.80 -9.30 596.10 1490 ---- ---- ---- ---- 581.80 -9.30 591.10 1495 ---- ---- ---- ---- 576.80 -9.30 586.10 1500 ---- ---- ---- ---- 571.80 -9.30 581.10 1505 ---- ---- ---- ---- 566.80 -9.30 576.10 1510 ---- ---- ---- ---- 561.80 -9.30 571.10 1515 ---- ---- ---- ---- 556.80 -9.30 566.10 1520 ---- ---- ---- ---- 551.80 -9.30 561.10 1525 ---- ---- ---- ---- 546.80 -9.30 556.10 1530 ---- ---- ---- ---- 541.80 -9.30 551.10 1535 ---- ---- ---- ---- 536.80 -9.30 546.10 1540 ---- ---- ---- ---- 531.80 -9.30 541.10 1545 ---- ---- ---- ---- 526.80 -9.30 536.10 1550 ---- ---- ---- ---- 521.80 -9.30 531.10 1555 ---- ---- ---- ---- 516.80 -9.30 526.10 1560 ---- ---- ---- ---- 511.90 -9.20 521.10 1565 ---- ---- ---- ---- 506.90 -9.20 516.10 1570 ---- ---- ---- ---- 502.00 -9.20 511.20 1575 ---- ---- ---- ---- 497.10 -9.10 506.20 1580 ---- ---- ---- ---- 492.20 -9.10 501.30 1585 ---- ---- ---- ---- 487.30 -9.10 496.40 1590 ---- ---- ---- ---- 482.50 -9.00 491.50 1595 ---- ---- ---- ---- 477.70 -9.00 486.70 1600 ---- ---- ---- ---- 472.90 -8.90 481.80 1605 ---- ---- ---- ---- 468.10 -8.90 477.00 1610 ---- ---- ---- ---- 463.30 -8.90 472.20 1615 ---- ---- ---- ---- 458.50 -8.90 467.40 1620 ---- ---- ---- ---- 453.80 -8.90 462.70 1625 ---- ---- ---- ---- 449.10 -8.80 457.90 1630 ---- ---- ---- ---- 444.40 -8.80 453.20 1635 ---- ---- ---- ---- 439.70 -8.80 448.50 1640 ---- ---- ---- ---- 435.10 -8.70 443.80 1645 ---- ---- ---- ---- 430.40 -8.70 439.10 1650 ---- ---- ---- ---- 425.80 -8.70 434.50 1655 ---- ---- ---- ---- 421.20 -8.60 429.80 1660 ---- ---- ---- ---- 416.60 -8.60 425.20 1665 ---- ---- ---- ---- 412.10 -8.50 420.60 1670 ---- ---- ---- ---- 407.50 -8.60 416.10 1675 ---- ---- ---- ---- 403.00 -8.50 411.50 1680 ---- ---- ---- ---- 398.50 -8.50 407.00 1685 ---- ---- ---- ---- 394.00 -8.40 402.40 1690 ---- ---- ---- ---- 389.50 -8.40 397.90 1695 ---- ---- ---- ---- 385.10 -8.40 393.50 1700 ---- ---- ---- ---- 380.70 -8.30 389.00 1705 ---- ---- ---- ---- 376.30 -8.30 384.60 1710 ---- ---- ---- ---- 371.90 -8.20 380.10 1715 ---- ---- ---- ---- 367.50 -8.20 375.70 1720 ---- ---- ---- ---- 363.20 -8.20 371.40 1725 ---- ---- ---- ---- 358.80 -8.20 367.00 1730 ---- ---- ---- ---- 354.50 -8.20 362.70 1735 ---- ---- ---- ---- 350.20 -8.10 358.30 1740 ---- ---- ---- ---- 346.00 -8.00 354.00 1745 ---- ---- ---- ---- 341.70 -8.10 349.80 1750 ---- ---- ---- ---- 337.50 -8.00 345.50 1755 ---- ---- ---- ---- 333.30 -8.00 341.30 1760 ---- ---- ---- ---- 329.10 -7.90 337.00 1765 ---- ---- ---- ---- 325.00 -7.90 332.90 1770 ---- ---- ---- ---- 320.80 -7.90 328.70 1775 ---- ---- ---- ---- 316.70 -7.80 324.50 1780 ---- ---- ---- ---- 312.60 -7.80 320.40 1785 ---- ---- ---- ---- 308.60 -7.70 316.30 1790 ---- ---- ---- ---- 304.50 -7.70 312.20 1795 ---- ---- ---- ---- 300.50 -7.60 308.10 1800 ---- ---- ---- ---- 296.50 -7.60 304.10 1805 ---- ---- ---- ---- 292.50 -7.60 300.10 1810 ---- ---- ---- ---- 288.50 -7.60 296.10 1815 ---- ---- ---- ---- 284.60 -7.50 292.10 1820 ---- ---- ---- ---- 280.70 -7.40 288.10 1825 ---- ---- ---- ---- 276.80 -7.40 284.20 1830 ---- ---- ---- ---- 273.00 -7.30 280.30 1835 ---- ---- ---- ---- 269.10 -7.40 276.50 1840 ---- ---- ---- ---- 265.30 -7.30 272.60 1845 ---- ---- ---- ---- 261.60 -7.20 268.80 1850 ---- ---- ---- ---- 257.80 -7.20 265.00 1855 ---- ---- ---- ---- 254.10 -7.20 261.30 1860 ---- ---- ---- ---- 250.50 -7.10 257.60 1865 ---- ---- ---- ---- 246.80 -7.10 253.90 1870 ---- ---- ---- ---- 243.20 -7.00 250.20 1875 ---- ---- ---- ---- 239.60 -7.00 246.60 1880 ---- ---- ---- ---- 236.10 -6.90 243.00 1885 ---- ---- ---- ---- 232.60 -6.80 239.40 1890 ---- ---- ---- ---- 229.10 -6.80 235.90 1895 ---- ---- ---- ---- 225.70 -6.80 232.50 1900 ---- ---- ---- ---- 222.30 -6.70 229.00 1905 ---- ---- ---- ---- 218.90 -6.70 225.60 1910 ---- ---- ---- ---- 215.60 -6.60 222.20 1915 ---- ---- ---- ---- 212.30 -6.60 218.90 1920 ---- ---- ---- ---- 209.10 -6.50 215.60 1925 ---- ---- ---- ---- 205.90 -6.50 212.40 1930 ---- ---- ---- ---- 202.70 -6.50 209.20 1935 ---- ---- ---- ---- 199.60 -6.40 206.00 1940 ---- ---- ---- ---- 196.50 -6.30 202.80 1945 ---- ---- ---- ---- 193.50 -6.20 199.70 1950 ---- ---- ---- ---- 190.50 -6.20 196.70 1955 ---- ---- ---- ---- 187.50 -6.20 193.70 1960 ---- ---- ---- ---- 184.60 -6.10 190.70 1965 ---- ---- ---- ---- 181.70 -6.00 187.70 1970 ---- ---- ---- ---- 178.80 -6.00 184.80 1975 ---- ---- ---- ---- 176.00 -6.00 182.00 1980 ---- ---- ---- ---- 173.20 -5.90 179.10 1985 ---- ---- ---- ---- 170.50 -5.80 176.30 1990 ---- ---- ---- ---- 167.80 -5.80 173.60 1995 ---- ---- ---- ---- 165.20 -5.70 170.90 2000 ---- ---- ---- ---- 162.60 -5.70 168.30 258 2005 ---- ---- ---- ---- 160.10 -5.60 165.70 2010 ---- ---- ---- ---- 157.60 -5.50 163.10 2015 ---- ---- ---- ---- 155.10 -5.50 160.60 2020 ---- ---- ---- ---- 152.70 -5.50 158.20 1 2025 ---- ---- ---- ---- 150.40 -5.40 155.80 2030 ---- ---- ---- ---- 148.10 -5.40 153.50 2035 ---- ---- ---- ---- 145.90 -5.30 151.20 2040 ---- ---- ---- ---- 143.80 -5.20 149.00 2045 ---- ---- ---- ---- 141.70 -5.20 146.90 2050 ---- ---- ---- ---- 139.70 -5.10 144.80 2055 ---- ---- ---- ---- 137.70 -5.10 142.80 2060 ---- ---- ---- ---- 135.80 -5.00 140.80 2065 ---- ---- ---- ---- 133.90 -5.00 138.90 2070 ---- ---- ---- ---- 132.10 -4.90 137.00 2075 ---- ---- ---- ---- 130.30 -4.90 135.20 2080 ---- ---- ---- ---- 128.60 -4.80 133.40 2085 ---- ---- ---- ---- 126.90 -4.80 131.70 2090 ---- ---- ---- ---- 125.20 -4.70 129.90 2095 ---- ---- ---- ---- 123.60 -4.70 128.30 2100 ---- ---- 121.20A 121.20A 121.90 -4.70 126.60 470 2105 ---- ---- ---- ---- 120.30 -4.60 124.90 2110 ---- ---- ---- ---- 118.70 -4.60 123.30 2115 ---- ---- ---- ---- 117.10 -4.50 121.60 2120 ---- ---- ---- ---- 115.60 -4.40 120.00 2125 ---- ---- ---- ---- 114.00 -4.40 118.40 2130 ---- ---- ---- ---- 112.50 -4.30 116.80 2135 ---- ---- ---- ---- 111.00 -4.30 115.30 2140 ---- ---- ---- ---- 109.50 -4.20 113.70 2145 ---- ---- ---- ---- 108.00 -4.20 112.20 2150 ---- ---- ---- ---- 106.50 -4.20 110.70 600 2155 ---- ---- ---- ---- 105.00 -4.20 109.20 2160 ---- ---- ---- ---- 103.60 -4.10 107.70 2165 ---- ---- ---- ---- 102.10 -4.10 106.20 2170 ---- ---- ---- ---- 100.70 -4.00 104.70 2175 ---- ---- ---- ---- 99.30 -4.00 103.30 2180 ---- ---- ---- ---- 97.90 -4.00 101.90 2185 ---- ---- ---- ---- 96.60 -3.80 100.40 2190 ---- ---- ---- ---- 95.20 -3.80 99.00 2195 ---- ---- ---- ---- 93.90 -3.80 97.70 2200 ---- ---- ---- ---- 92.50 -3.80 96.30 2205 ---- ---- ---- ---- 91.20 -3.70 94.90 2210 ---- ---- ---- ---- 89.90 -3.70 93.60 2215 ---- ---- ---- ---- 88.60 -3.70 92.30 2220 ---- ---- ---- ---- 87.40 -3.60 91.00 2225 ---- ---- ---- ---- 86.10 -3.60 89.70 2230 ---- ---- ---- ---- 84.90 -3.50 88.40 2235 ---- ---- ---- ---- 83.70 -3.40 87.10 2240 ---- ---- ---- ---- 82.40 -3.50 85.90 2245 ---- ---- ---- ---- 81.30 -3.30 84.60 2250 ---- ---- ---- ---- 80.10 -3.30 83.40 2255 ---- ---- ---- ---- 78.90 -3.30 82.20 2260 ---- ---- ---- ---- 77.80 -3.20 81.00 2265 ---- ---- ---- ---- 76.60 -3.30 79.90 2270 ---- ---- ---- ---- 75.50 -3.20 78.70 2275 ---- ---- ---- ---- 74.40 -3.20 77.60 2280 ---- ---- ---- ---- 73.30 -3.20 76.50 2285 ---- ---- ---- ---- 72.30 -3.10 75.40 2290 ---- ---- ---- ---- 71.20 -3.10 74.30 2295 ---- ---- ---- ---- 70.20 -3.00 73.20 2300 ---- ---- ---- ---- 69.10 -3.00 72.10 2 2305 ---- ---- ---- ---- 68.10 -3.00 71.10 2310 ---- ---- ---- ---- 67.20 -2.90 70.10 2315 ---- ---- ---- ---- 66.20 -2.90 69.10 2320 ---- ---- ---- ---- 65.20 -2.90 68.10 2325 ---- ---- ---- ---- 64.30 -2.80 67.10 2330 ---- ---- ---- ---- 63.30 -2.80 66.10 2335 ---- ---- ---- ---- 62.40 -2.80 65.20 2340 ---- ---- ---- ---- 61.50 -2.80 64.30 2345 ---- ---- ---- ---- 60.70 -2.70 63.40 2350 ---- ---- 59.80A 59.80A 59.80 -2.70 62.50 60 2355 ---- ---- ---- ---- 58.90 -2.70 61.60 2360 ---- ---- ---- ---- 58.10 -2.60 60.70 2365 ---- ---- ---- ---- 57.30 -2.60 59.90 2370 ---- ---- ---- ---- 56.50 -2.50 59.00 2375 ---- ---- ---- ---- 55.70 -2.50 58.20 2380 ---- ---- ---- ---- 54.90 -2.50 57.40 2385 ---- ---- ---- ---- 54.20 -2.40 56.60 2390 ---- ---- ---- ---- 53.40 -2.40 55.80 2395 ---- ---- ---- ---- 52.70 -2.40 55.10 2400 ---- ---- ---- ---- 52.00 -2.30 54.30 82 2410 ---- ---- ---- ---- 50.60 -2.30 52.90 2420 ---- ---- ---- ---- 49.20 -2.30 51.50 2425 ---- ---- ---- ---- 48.60 -2.20 50.80 2430 ---- ---- ---- ---- 47.90 -2.20 50.10 2440 ---- ---- ---- ---- 46.70 -2.10 48.80 2450 ---- ---- ---- ---- 45.50 -2.10 47.60 2460 ---- ---- ---- ---- 44.30 -2.10 46.40 2470 ---- ---- ---- ---- 43.20 -2.00 45.20 2475 ---- ---- ---- ---- 42.60 -2.00 44.60 2480 ---- ---- ---- ---- 42.10 -2.00 44.10 2490 ---- ---- ---- ---- 41.10 -1.90 43.00 2500 ---- ---- ---- ---- 40.00 -2.00 42.00 5764 2525 ---- ---- ---- ---- 37.70 -1.80 39.50 2550 ---- ---- ---- ---- 35.60 -1.70 37.30 2575 ---- ---- ---- ---- 33.60 -1.60 35.20 2600 ---- ---- ---- ---- 31.80 -1.60 33.40 2625 ---- ---- ---- ---- 30.20 -1.40 31.60 2650 ---- ---- ---- ---- 28.70 -1.40 30.10 150 2675 ---- ---- ---- ---- 27.30 -1.30 28.60 2700 ---- ---- ---- ---- 26.00 -1.30 27.30 750 3000 16.00 16.00 16.00 16.00 16.50 -.80 1 17.30 2879 3450 ---- ---- ---- ---- 10.10 -.50 10.60 3475 ---- ---- ---- ---- 9.90 -.50 10.40 3500 ---- ---- ---- ---- 9.70 -.50 10.20 4 4000 ---- ---- ---- ---- 6.90 -.30 7.20 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 489.00 -9.00 498.00 1625 ---- ---- ---- ---- 465.20 -8.80 474.00 1650 ---- ---- ---- ---- 441.90 -8.70 450.60 1675 ---- ---- ---- ---- 419.00 -8.60 427.60 1700 ---- ---- ---- ---- 396.70 -8.30 405.00 1725 ---- ---- ---- ---- 374.80 -8.20 383.00 1750 ---- ---- ---- ---- 353.50 -8.00 361.50 1775 ---- ---- ---- ---- 332.60 -7.90 340.50 1780 ---- ---- ---- ---- 328.50 -7.80 336.30 1790 ---- ---- ---- ---- 320.40 -7.70 328.10 1800 ---- ---- ---- ---- 312.30 -7.70 320.00 1810 ---- ---- ---- ---- 304.40 -7.50 311.90 1820 ---- ---- ---- ---- 296.50 -7.50 304.00 1825 ---- ---- ---- ---- 292.60 -7.40 300.00 1830 ---- ---- ---- ---- 288.70 -7.40 296.10 1840 ---- ---- ---- ---- 281.00 -7.30 288.30 1850 ---- ---- ---- ---- 273.40 -7.30 280.70 1860 ---- ---- ---- ---- 265.90 -7.20 273.10 1870 ---- ---- ---- ---- 258.60 -7.00 265.60 1875 ---- ---- ---- ---- 254.90 -7.10 262.00 1880 ---- ---- ---- ---- 251.30 -7.00 258.30 1885 ---- ---- ---- ---- 247.80 -6.90 254.70 1890 ---- ---- ---- ---- 244.20 -6.90 251.10 1895 ---- ---- ---- ---- 240.70 -6.90 247.60 1900 ---- ---- ---- ---- 237.30 -6.70 244.00 1905 ---- ---- ---- ---- 233.80 -6.80 240.60 1910 ---- ---- ---- ---- 230.40 -6.70 237.10 1915 ---- ---- ---- ---- 227.00 -6.70 233.70 1920 ---- ---- ---- ---- 223.70 -6.60 230.30 1925 ---- ---- ---- ---- 220.40 -6.60 227.00 1930 ---- ---- ---- ---- 217.20 -6.50 223.70 1935 ---- ---- ---- ---- 214.00 -6.40 220.40 1940 ---- ---- ---- ---- 210.80 -6.40 217.20 1945 ---- ---- ---- ---- 207.60 -6.40 214.00 1950 ---- ---- ---- ---- 204.50 -6.40 210.90 1955 ---- ---- ---- ---- 201.50 -6.20 207.70 1960 ---- ---- ---- ---- 198.50 -6.20 204.70 1965 ---- ---- ---- ---- 195.50 -6.10 201.60 1970 ---- ---- ---- ---- 192.50 -6.10 198.60 1975 ---- ---- ---- ---- 189.60 -6.10 195.70 1980 ---- ---- ---- ---- 186.80 -6.00 192.80 1985 ---- ---- ---- ---- 183.90 -6.00 189.90 1990 ---- ---- ---- ---- 181.10 -6.00 187.10 1995 ---- ---- ---- ---- 178.40 -5.90 184.30 2000 ---- ---- ---- ---- 175.70 -5.80 181.50 2005 ---- ---- ---- ---- 173.00 -5.80 178.80 2010 ---- ---- ---- ---- 170.40 -5.70 176.10 2015 ---- ---- ---- ---- 167.80 -5.60 173.40 2020 ---- ---- ---- ---- 165.20 -5.60 170.80 2025 ---- ---- ---- ---- 162.70 -5.50 168.20 2030 ---- ---- ---- ---- 160.20 -5.50 165.70 2035 ---- ---- ---- ---- 157.80 -5.40 163.20 2040 ---- ---- ---- ---- 155.30 -5.40 160.70 2045 ---- ---- ---- ---- 153.00 -5.30 158.30 2050 ---- ---- ---- ---- 150.60 -5.30 155.90 2055 ---- ---- ---- ---- 148.30 -5.30 153.60 2060 ---- ---- ---- ---- 146.10 -5.20 151.30 2065 ---- ---- ---- ---- 143.80 -5.20 149.00 2070 ---- ---- ---- ---- 141.70 -5.00 146.70 2075 ---- ---- ---- ---- 139.50 -5.00 144.50 2080 ---- ---- ---- ---- 137.40 -5.00 142.40 2085 ---- ---- ---- ---- 135.30 -5.00 140.30 2090 ---- ---- ---- ---- 133.30 -4.90 138.20 2095 ---- ---- ---- ---- 131.30 -4.80 136.10 2100 ---- ---- ---- ---- 129.30 -4.80 134.10 2105 ---- ---- ---- ---- 127.40 -4.70 132.10 2110 ---- ---- ---- ---- 125.50 -4.70 130.20 2115 ---- ---- ---- ---- 123.70 -4.60 128.30 2120 ---- ---- ---- ---- 121.80 -4.60 126.40 2125 ---- ---- ---- ---- 120.10 -4.50 124.60 2130 ---- ---- ---- ---- 118.30 -4.50 122.80 2135 ---- ---- ---- ---- 116.60 -4.40 121.00 2140 ---- ---- ---- ---- 114.90 -4.40 119.30 2145 ---- ---- ---- ---- 113.30 -4.30 117.60 2150 ---- ---- ---- ---- 111.60 -4.30 115.90 2155 ---- ---- ---- ---- 110.10 -4.20 114.30 2160 ---- ---- ---- ---- 108.50 -4.20 112.70 2165 ---- ---- ---- ---- 107.00 -4.10 111.10 2170 ---- ---- ---- ---- 105.50 -4.10 109.60 2175 ---- ---- ---- ---- 104.00 -4.10 108.10 2180 ---- ---- ---- ---- 102.60 -4.00 106.60 2185 ---- ---- ---- ---- 101.10 -4.00 105.10 2190 ---- ---- ---- ---- 99.80 -3.90 103.70 2195 ---- ---- ---- ---- 98.40 -3.90 102.30 2200 ---- ---- ---- ---- 97.10 -3.80 100.90 2205 ---- ---- ---- ---- 95.80 -3.80 99.60 2210 ---- ---- ---- ---- 94.50 -3.80 98.30 2215 ---- ---- ---- ---- 93.20 -3.80 97.00 2220 ---- ---- ---- ---- 92.00 -3.70 95.70 2225 ---- ---- ---- ---- 90.80 -3.60 94.40 2230 ---- ---- ---- ---- 89.60 -3.60 93.20 2235 ---- ---- ---- ---- 88.40 -3.60 92.00 2240 ---- ---- ---- ---- 87.20 -3.60 90.80 2245 ---- ---- ---- ---- 86.10 -3.50 89.60 2250 ---- ---- ---- ---- 85.00 -3.50 88.50 2255 ---- ---- ---- ---- 83.90 -3.50 87.40 2260 ---- ---- ---- ---- 82.90 -3.40 86.30 2265 ---- ---- ---- ---- 81.80 -3.40 85.20 2270 ---- ---- ---- ---- 80.80 -3.30 84.10 2275 ---- ---- ---- ---- 79.80 -3.30 83.10 2280 ---- ---- ---- ---- 78.80 -3.20 82.00 2285 ---- ---- ---- ---- 77.80 -3.20 81.00 2290 ---- ---- ---- ---- 76.80 -3.20 80.00 2295 ---- ---- ---- ---- 75.90 -3.10 79.00 2300 ---- ---- ---- ---- 75.00 -3.10 78.10 2305 ---- ---- ---- ---- 74.00 -3.10 77.10 2310 ---- ---- ---- ---- 73.10 -3.10 76.20 2315 ---- ---- ---- ---- 72.30 -3.00 75.30 2320 ---- ---- ---- ---- 71.40 -3.00 74.40 2325 ---- ---- ---- ---- 70.50 -3.00 73.50 2330 ---- ---- ---- ---- 69.70 -2.90 72.60 2335 ---- ---- ---- ---- 68.90 -2.90 71.80 2340 ---- ---- ---- ---- 68.10 -2.80 70.90 2345 ---- ---- ---- ---- 67.30 -2.80 70.10 2350 ---- ---- ---- ---- 66.50 -2.80 69.30 2355 ---- ---- ---- ---- 65.70 -2.80 68.50 2360 ---- ---- ---- ---- 64.90 -2.80 67.70 2365 ---- ---- ---- ---- 64.20 -2.70 66.90 2370 ---- ---- ---- ---- 63.40 -2.80 66.20 2375 ---- ---- ---- ---- 62.70 -2.70 65.40 2380 ---- ---- ---- ---- 62.00 -2.70 64.70 2385 ---- ---- ---- ---- 61.30 -2.60 63.90 2390 ---- ---- ---- ---- 60.60 -2.60 63.20 2395 ---- ---- ---- ---- 59.90 -2.60 62.50 2400 ---- ---- ---- ---- 59.30 -2.50 61.80 2405 ---- ---- ---- ---- 58.60 -2.50 61.10 2410 ---- ---- ---- ---- 57.90 -2.60 60.50 2420 ---- ---- ---- ---- 56.70 -2.40 59.10 2425 ---- ---- ---- ---- 56.10 -2.40 58.50 2430 ---- ---- ---- ---- 55.50 -2.40 57.90 2440 ---- ---- ---- ---- 54.30 -2.30 56.60 2450 ---- ---- ---- ---- 53.10 -2.30 55.40 2460 ---- ---- ---- ---- 52.00 -2.30 54.30 2470 ---- ---- ---- ---- 50.90 -2.20 53.10 2475 ---- ---- ---- ---- 50.40 -2.20 52.60 2480 ---- ---- ---- ---- 49.90 -2.20 52.10 2490 ---- ---- ---- ---- 48.90 -2.10 51.00 2500 ---- ---- ---- ---- 47.90 -2.10 50.00 2510 ---- ---- ---- ---- 46.90 -2.10 49.00 2525 ---- ---- ---- ---- 45.50 -2.00 47.50 2550 ---- ---- ---- ---- 43.40 -1.90 45.30 2575 ---- ---- ---- ---- 41.40 -1.80 43.20 2600 ---- ---- ---- ---- 39.50 -1.80 41.30 2625 ---- ---- ---- ---- 37.80 -1.70 39.50 2650 ---- ---- ---- ---- 36.20 -1.60 37.80 2675 ---- ---- ---- ---- 34.70 -1.60 36.30 2700 ---- ---- ---- ---- 33.30 -1.50 34.80 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 489.50 -8.90 498.40 1625 ---- ---- ---- ---- 465.90 -8.80 474.70 1650 ---- ---- ---- ---- 442.80 -8.60 451.40 1675 ---- ---- ---- ---- 420.20 -8.50 428.70 1700 ---- ---- ---- ---- 398.10 -8.30 406.40 1725 ---- ---- ---- ---- 376.40 -8.10 384.50 1750 ---- ---- ---- ---- 355.30 -7.90 363.20 1775 ---- ---- ---- ---- 334.70 -7.70 342.40 1780 ---- ---- ---- ---- 330.60 -7.70 338.30 1790 ---- ---- ---- ---- 322.50 -7.70 330.20 1800 ---- ---- ---- ---- 314.60 -7.50 322.10 1810 ---- ---- ---- ---- 306.70 -7.50 314.20 1820 ---- ---- ---- ---- 298.90 -7.40 306.30 1825 ---- ---- ---- ---- 295.00 -7.40 302.40 1830 ---- ---- ---- ---- 291.20 -7.30 298.50 1840 ---- ---- ---- ---- 283.60 -7.20 290.80 1850 ---- ---- ---- ---- 276.10 -7.10 283.20 1860 ---- ---- ---- ---- 268.70 -7.00 275.70 1870 ---- ---- ---- ---- 261.40 -7.00 268.40 1880 ---- ---- ---- ---- 254.20 -6.90 261.10 1885 ---- ---- ---- ---- 250.70 -6.80 257.50 1890 ---- ---- ---- ---- 247.20 -6.80 254.00 1895 ---- ---- ---- ---- 243.70 -6.80 250.50 1900 ---- ---- ---- ---- 240.30 -6.70 247.00 1905 ---- ---- ---- ---- 236.90 -6.60 243.50 1910 ---- ---- ---- ---- 233.50 -6.60 240.10 1915 ---- ---- ---- ---- 230.20 -6.60 236.80 1920 ---- ---- ---- ---- 226.90 -6.50 233.40 1925 ---- ---- ---- ---- 223.60 -6.50 230.10 1930 ---- ---- ---- ---- 220.40 -6.40 226.80 1935 ---- ---- ---- ---- 217.20 -6.40 223.60 1940 ---- ---- ---- ---- 214.10 -6.30 220.40 1945 ---- ---- ---- ---- 211.00 -6.30 217.30 1950 ---- ---- ---- ---- 207.90 -6.20 214.10 1955 ---- ---- ---- ---- 204.90 -6.20 211.10 1960 ---- ---- ---- ---- 201.90 -6.10 208.00 1965 ---- ---- ---- ---- 198.90 -6.10 205.00 1970 ---- ---- ---- ---- 196.00 -6.10 202.10 1975 ---- ---- ---- ---- 193.10 -6.00 199.10 1980 ---- ---- ---- ---- 190.30 -5.90 196.20 1985 ---- ---- ---- ---- 187.50 -5.90 193.40 1990 ---- ---- ---- ---- 184.70 -5.90 190.60 1995 ---- ---- ---- ---- 182.00 -5.80 187.80 2000 ---- ---- ---- ---- 179.30 -5.80 185.10 2005 ---- ---- ---- ---- 176.70 -5.70 182.40 2010 ---- ---- ---- ---- 174.10 -5.60 179.70 2015 ---- ---- ---- ---- 171.50 -5.60 177.10 2020 ---- ---- ---- ---- 169.00 -5.50 174.50 2025 ---- ---- ---- ---- 166.50 -5.50 172.00 2030 ---- ---- ---- ---- 164.00 -5.50 169.50 2035 ---- ---- ---- ---- 161.60 -5.40 167.00 2040 ---- ---- ---- ---- 159.20 -5.30 164.50 2045 ---- ---- ---- ---- 156.80 -5.30 162.10 2050 ---- ---- ---- ---- 154.50 -5.30 159.80 2055 ---- ---- ---- ---- 152.20 -5.20 157.40 2060 ---- ---- ---- ---- 150.00 -5.10 155.10 2065 ---- ---- ---- ---- 147.80 -5.10 152.90 2070 ---- ---- ---- ---- 145.60 -5.10 150.70 2075 ---- ---- ---- ---- 143.50 -5.00 148.50 2080 ---- ---- ---- ---- 141.40 -4.90 146.30 2085 ---- ---- ---- ---- 139.30 -4.90 144.20 2090 ---- ---- ---- ---- 137.30 -4.90 142.20 2095 ---- ---- ---- ---- 135.30 -4.80 140.10 2100 ---- ---- ---- ---- 133.40 -4.70 138.10 2105 ---- ---- ---- ---- 131.50 -4.70 136.20 2110 ---- ---- ---- ---- 129.60 -4.70 134.30 2115 ---- ---- ---- ---- 127.70 -4.70 132.40 2120 ---- ---- ---- ---- 125.90 -4.60 130.50 2125 ---- ---- ---- ---- 124.20 -4.50 128.70 2130 ---- ---- ---- ---- 122.40 -4.50 126.90 2135 ---- ---- ---- ---- 120.70 -4.50 125.20 2140 ---- ---- ---- ---- 119.00 -4.40 123.40 2145 ---- ---- ---- ---- 117.40 -4.40 121.80 2150 ---- ---- ---- ---- 115.80 -4.30 120.10 2155 ---- ---- ---- ---- 114.20 -4.30 118.50 2160 ---- ---- ---- ---- 112.70 -4.20 116.90 2165 ---- ---- ---- ---- 111.10 -4.20 115.30 2170 ---- ---- ---- ---- 109.60 -4.20 113.80 2175 ---- ---- ---- ---- 108.20 -4.10 112.30 2180 ---- ---- ---- ---- 106.80 -4.00 110.80 2185 ---- ---- ---- ---- 105.30 -4.10 109.40 2190 ---- ---- ---- ---- 104.00 -3.90 107.90 2195 ---- ---- ---- ---- 102.60 -3.90 106.50 2200 ---- ---- ---- ---- 101.30 -3.90 105.20 2205 ---- ---- ---- ---- 100.00 -3.80 103.80 2210 ---- ---- ---- ---- 98.70 -3.80 102.50 2215 ---- ---- ---- ---- 97.40 -3.80 101.20 2220 ---- ---- ---- ---- 96.20 -3.70 99.90 2225 ---- ---- ---- ---- 95.00 -3.70 98.70 2230 ---- ---- ---- ---- 93.80 -3.70 97.50 2235 ---- ---- ---- ---- 92.60 -3.60 96.20 2240 ---- ---- ---- ---- 91.50 -3.60 95.10 2245 ---- ---- ---- ---- 90.30 -3.60 93.90 2250 ---- ---- ---- ---- 89.20 -3.50 92.70 2255 ---- ---- ---- ---- 88.10 -3.50 91.60 2260 ---- ---- ---- ---- 87.10 -3.40 90.50 2265 ---- ---- ---- ---- 86.00 -3.40 89.40 2270 ---- ---- ---- ---- 85.00 -3.40 88.40 2275 ---- ---- ---- ---- 84.00 -3.30 87.30 2280 ---- ---- ---- ---- 83.00 -3.30 86.30 2285 ---- ---- ---- ---- 82.00 -3.30 85.30 2290 ---- ---- ---- ---- 81.00 -3.30 84.30 2295 ---- ---- ---- ---- 80.10 -3.20 83.30 2300 ---- ---- ---- ---- 79.20 -3.10 82.30 2305 ---- ---- ---- ---- 78.20 -3.20 81.40 2310 ---- ---- ---- ---- 77.30 -3.20 80.50 2315 ---- ---- ---- ---- 76.40 -3.10 79.50 2320 ---- ---- ---- ---- 75.60 -3.00 78.60 2325 ---- ---- ---- ---- 74.70 -3.00 77.70 2330 ---- ---- ---- ---- 73.90 -3.00 76.90 2335 ---- ---- ---- ---- 73.00 -3.00 76.00 2340 ---- ---- ---- ---- 72.20 -3.00 75.20 2345 ---- ---- ---- ---- 71.40 -2.90 74.30 2350 ---- ---- ---- ---- 70.60 -2.90 73.50 2360 ---- ---- ---- ---- 69.10 -2.80 71.90 2370 ---- ---- ---- ---- 67.60 -2.70 70.30 2380 ---- ---- ---- ---- 66.10 -2.70 68.80 2390 ---- ---- ---- ---- 64.70 -2.70 67.40 2400 ---- ---- ---- ---- 63.30 -2.60 65.90 2410 ---- ---- ---- ---- 62.00 -2.60 64.60 2420 ---- ---- ---- ---- 60.70 -2.50 63.20 2425 ---- ---- ---- ---- 60.10 -2.50 62.60 2430 ---- ---- ---- ---- 59.50 -2.40 61.90 2440 ---- ---- ---- ---- 58.30 -2.40 60.70 2450 ---- ---- ---- ---- 57.10 -2.40 59.50 2475 ---- ---- ---- ---- 54.30 -2.30 56.60 2500 ---- ---- ---- ---- 51.70 -2.20 53.90 2525 ---- ---- ---- ---- 49.40 -2.00 51.40 2550 ---- ---- ---- ---- 47.20 -1.90 49.10 2575 ---- ---- ---- ---- 45.10 -1.90 47.00 2600 ---- ---- ---- ---- 43.20 -1.80 45.00 2625 ---- ---- ---- ---- 41.40 -1.80 43.20 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 508.80 -8.90 517.70 1625 ---- ---- ---- ---- 485.10 -8.80 493.90 1650 ---- ---- ---- ---- 462.00 -8.60 470.60 1675 ---- ---- ---- ---- 439.20 -8.50 447.70 1700 ---- ---- ---- ---- 417.00 -8.30 425.30 1725 ---- ---- ---- ---- 395.20 -8.20 403.40 1750 ---- ---- ---- ---- 373.90 -8.00 381.90 1775 ---- ---- ---- ---- 353.20 -7.80 361.00 1800 ---- ---- ---- ---- 332.90 -7.60 340.50 1810 ---- ---- ---- ---- 324.90 -7.60 332.50 1820 ---- ---- ---- ---- 317.00 -7.50 324.50 1825 ---- ---- ---- ---- 313.10 -7.50 320.60 1830 ---- ---- ---- ---- 309.20 -7.40 316.60 1840 ---- ---- ---- ---- 301.50 -7.30 308.80 1850 ---- ---- ---- ---- 293.90 -7.20 301.10 1860 ---- ---- ---- ---- 286.40 -7.10 293.50 1870 ---- ---- ---- ---- 279.00 -7.00 286.00 1880 ---- ---- ---- ---- 271.60 -7.00 278.60 1890 ---- ---- ---- ---- 264.40 -6.90 271.30 1900 ---- ---- ---- ---- 257.30 -6.90 264.20 1905 ---- ---- ---- ---- 253.80 -6.80 260.60 1910 ---- ---- ---- ---- 250.40 -6.70 257.10 1915 ---- ---- ---- ---- 247.00 -6.70 253.70 1920 ---- ---- ---- ---- 243.60 -6.60 250.20 1925 ---- ---- ---- ---- 240.20 -6.60 246.80 1930 ---- ---- ---- ---- 236.90 -6.50 243.40 1935 ---- ---- ---- ---- 233.60 -6.50 240.10 1940 ---- ---- ---- ---- 230.30 -6.50 236.80 1945 ---- ---- ---- ---- 227.10 -6.40 233.50 1950 ---- ---- ---- ---- 223.90 -6.40 230.30 1955 ---- ---- ---- ---- 220.80 -6.30 227.10 1960 ---- ---- ---- ---- 217.70 -6.20 223.90 1965 ---- ---- ---- ---- 214.60 -6.20 220.80 1970 ---- ---- ---- ---- 211.50 -6.20 217.70 1975 ---- ---- ---- ---- 208.50 -6.20 214.70 1980 ---- ---- ---- ---- 205.60 -6.10 211.70 1985 ---- ---- ---- ---- 202.70 -6.00 208.70 1990 ---- ---- ---- ---- 199.80 -6.00 205.80 1995 ---- ---- ---- ---- 197.00 -5.90 202.90 2000 ---- ---- ---- ---- 194.10 -6.00 200.10 2005 ---- ---- ---- ---- 191.40 -5.80 197.20 2010 ---- ---- ---- ---- 188.70 -5.80 194.50 2015 ---- ---- ---- ---- 186.00 -5.70 191.70 2020 ---- ---- ---- ---- 183.30 -5.70 189.00 2025 ---- ---- ---- ---- 180.70 -5.70 186.40 2030 ---- ---- ---- ---- 178.10 -5.60 183.70 2035 ---- ---- ---- ---- 175.60 -5.50 181.10 2040 ---- ---- ---- ---- 173.00 -5.60 178.60 2045 ---- ---- ---- ---- 170.60 -5.40 176.00 2050 ---- ---- ---- ---- 168.10 -5.50 173.60 2055 ---- ---- ---- ---- 165.70 -5.40 171.10 2060 ---- ---- ---- ---- 163.40 -5.30 168.70 2065 ---- ---- ---- ---- 161.00 -5.30 166.30 2070 ---- ---- ---- ---- 158.70 -5.30 164.00 2075 ---- ---- ---- ---- 156.50 -5.20 161.70 2080 ---- ---- ---- ---- 154.20 -5.20 159.40 2085 ---- ---- ---- ---- 152.10 -5.10 157.20 2090 ---- ---- ---- ---- 149.90 -5.10 155.00 2095 ---- ---- ---- ---- 147.80 -5.00 152.80 2100 ---- ---- ---- ---- 145.70 -5.00 150.70 2105 ---- ---- ---- ---- 143.70 -4.90 148.60 2110 ---- ---- ---- ---- 141.70 -4.80 146.50 2115 ---- ---- ---- ---- 139.70 -4.80 144.50 2120 ---- ---- ---- ---- 137.80 -4.80 142.60 2125 ---- ---- ---- ---- 135.90 -4.70 140.60 2130 ---- ---- ---- ---- 134.00 -4.70 138.70 2135 ---- ---- ---- ---- 132.20 -4.70 136.90 2140 ---- ---- ---- ---- 130.40 -4.60 135.00 2145 ---- ---- ---- ---- 128.70 -4.50 133.20 2150 ---- ---- ---- ---- 127.00 -4.50 131.50 2155 ---- ---- ---- ---- 125.30 -4.40 129.70 2160 ---- ---- ---- ---- 123.60 -4.40 128.00 2165 ---- ---- ---- ---- 122.00 -4.40 126.40 2170 ---- ---- ---- ---- 120.40 -4.30 124.70 2175 ---- ---- ---- ---- 118.90 -4.20 123.10 2180 ---- ---- ---- ---- 117.30 -4.30 121.60 2185 ---- ---- ---- ---- 115.80 -4.20 120.00 2190 ---- ---- ---- ---- 114.30 -4.20 118.50 2195 ---- ---- ---- ---- 112.90 -4.10 117.00 2200 ---- ---- ---- ---- 111.40 -4.10 115.50 2205 ---- ---- ---- ---- 110.00 -4.10 114.10 2210 ---- ---- ---- ---- 108.60 -4.00 112.60 2215 ---- ---- ---- ---- 107.30 -3.90 111.20 2220 ---- ---- ---- ---- 105.90 -4.00 109.90 2225 ---- ---- ---- ---- 104.60 -3.90 108.50 2230 ---- ---- ---- ---- 103.30 -3.90 107.20 2235 ---- ---- ---- ---- 102.00 -3.80 105.80 2240 ---- ---- ---- ---- 100.80 -3.80 104.60 2245 ---- ---- ---- ---- 99.50 -3.80 103.30 2250 ---- ---- ---- ---- 98.30 -3.70 102.00 2255 ---- ---- ---- ---- 97.10 -3.70 100.80 2260 ---- ---- ---- ---- 95.90 -3.70 99.60 2265 ---- ---- ---- ---- 94.80 -3.50 98.30 2270 ---- ---- ---- ---- 93.60 -3.60 97.20 2275 ---- ---- ---- ---- 92.50 -3.50 96.00 2280 ---- ---- ---- ---- 91.40 -3.40 94.80 2285 ---- ---- ---- ---- 90.30 -3.40 93.70 2290 ---- ---- ---- ---- 89.20 -3.40 92.60 2295 ---- ---- ---- ---- 88.10 -3.40 91.50 2300 ---- ---- ---- ---- 87.10 -3.30 90.40 2305 ---- ---- ---- ---- 86.00 -3.30 89.30 2310 ---- ---- ---- ---- 85.00 -3.30 88.30 2315 ---- ---- ---- ---- 84.00 -3.20 87.20 2320 ---- ---- ---- ---- 83.00 -3.20 86.20 2325 ---- ---- ---- ---- 82.00 -3.20 85.20 2330 ---- ---- ---- ---- 81.10 -3.10 84.20 2335 ---- ---- ---- ---- 80.10 -3.20 83.30 2340 ---- ---- ---- ---- 79.20 -3.10 82.30 2345 ---- ---- ---- ---- 78.30 -3.00 81.30 2350 ---- ---- ---- ---- 77.40 -3.00 80.40 2355 ---- ---- ---- ---- 76.50 -3.00 79.50 2360 ---- ---- ---- ---- 75.60 -3.00 78.60 2370 ---- ---- ---- ---- 73.90 -2.90 76.80 2380 ---- ---- ---- ---- 72.20 -2.90 75.10 2390 ---- ---- ---- ---- 70.60 -2.80 73.40 2400 ---- ---- ---- ---- 69.00 -2.80 71.80 2410 ---- ---- ---- ---- 67.50 -2.70 70.20 2420 ---- ---- ---- ---- 66.00 -2.70 68.70 2425 ---- ---- ---- ---- 65.30 -2.70 68.00 2430 ---- ---- ---- ---- 64.60 -2.60 67.20 2440 ---- ---- ---- ---- 63.20 -2.60 65.80 2450 ---- ---- ---- ---- 61.90 -2.50 64.40 2460 ---- ---- ---- ---- 60.60 -2.40 63.00 2475 ---- ---- ---- ---- 58.70 -2.40 61.10 2500 ---- ---- ---- ---- 55.70 -2.30 58.00 2525 ---- ---- ---- ---- 52.90 -2.20 55.10 2550 ---- ---- ---- ---- 50.40 -2.00 52.40 2575 ---- ---- ---- ---- 48.00 -1.90 49.90 2600 ---- ---- ---- ---- 45.70 -1.90 47.60 2625 ---- ---- ---- ---- 43.60 -1.90 45.50 2650 ---- ---- ---- ---- 41.70 -1.80 43.50 OG APR25 Gold Option CALL 1625 ---- ---- ---- ---- 485.60 -8.80 494.40 1650 ---- ---- ---- ---- 462.60 -8.60 471.20 1675 ---- ---- ---- ---- 440.10 -8.40 448.50 1700 ---- ---- ---- ---- 418.00 -8.30 426.30 1725 ---- ---- ---- ---- 396.40 -8.10 404.50 1750 ---- ---- ---- ---- 375.30 -8.00 383.30 1775 ---- ---- ---- ---- 354.70 -7.80 362.50 1800 ---- ---- ---- ---- 334.70 -7.50 342.20 1820 ---- ---- ---- ---- 319.00 -7.40 326.40 1825 ---- ---- ---- ---- 315.10 -7.40 322.50 1830 ---- ---- ---- ---- 311.30 -7.30 318.60 1840 ---- ---- ---- ---- 303.60 -7.30 310.90 1850 ---- ---- ---- ---- 296.10 -7.20 303.30 1860 ---- ---- ---- ---- 288.60 -7.20 295.80 1870 ---- ---- ---- ---- 281.30 -7.00 288.30 1880 ---- ---- ---- ---- 274.10 -6.90 281.00 1890 ---- ---- ---- ---- 266.90 -6.90 273.80 1900 ---- ---- ---- ---- 259.90 -6.80 266.70 1910 ---- ---- ---- ---- 253.00 -6.70 259.70 1915 ---- ---- ---- ---- 249.60 -6.60 256.20 1920 ---- ---- ---- ---- 246.20 -6.60 252.80 1925 ---- ---- ---- ---- 242.90 -6.50 249.40 1930 ---- ---- ---- ---- 239.60 -6.50 246.10 1935 ---- ---- ---- ---- 236.30 -6.50 242.80 1940 ---- ---- ---- ---- 233.00 -6.50 239.50 1945 ---- ---- ---- ---- 229.80 -6.40 236.20 1950 ---- ---- ---- ---- 226.70 -6.30 233.00 1955 ---- ---- ---- ---- 223.50 -6.30 229.80 1960 ---- ---- ---- ---- 220.40 -6.30 226.70 1965 ---- ---- ---- ---- 217.40 -6.20 223.60 1970 ---- ---- ---- ---- 214.40 -6.10 220.50 1975 ---- ---- ---- ---- 211.40 -6.10 217.50 1980 ---- ---- ---- ---- 208.40 -6.10 214.50 1985 ---- ---- ---- ---- 205.50 -6.10 211.60 1990 ---- ---- ---- ---- 202.70 -6.00 208.70 1995 ---- ---- ---- ---- 199.90 -5.90 205.80 2000 ---- ---- ---- ---- 197.10 -5.90 203.00 2005 ---- ---- ---- ---- 194.40 -5.80 200.20 2010 ---- ---- ---- ---- 191.70 -5.80 197.50 2015 ---- ---- ---- ---- 189.00 -5.70 194.70 2020 ---- ---- ---- ---- 186.40 -5.70 192.10 2025 ---- ---- ---- ---- 183.80 -5.60 189.40 2030 ---- ---- ---- ---- 181.20 -5.60 186.80 2035 ---- ---- ---- ---- 178.70 -5.60 184.30 2040 ---- ---- ---- ---- 176.20 -5.50 181.70 2045 ---- ---- ---- ---- 173.80 -5.40 179.20 2050 ---- ---- ---- ---- 171.30 -5.40 176.70 2055 ---- ---- ---- ---- 169.00 -5.30 174.30 2060 ---- ---- ---- ---- 166.60 -5.30 171.90 2065 ---- ---- ---- ---- 164.30 -5.30 169.60 2070 ---- ---- ---- ---- 162.00 -5.20 167.20 2075 ---- ---- ---- ---- 159.80 -5.10 164.90 2080 ---- ---- ---- ---- 157.50 -5.20 162.70 2085 ---- ---- ---- ---- 155.40 -5.10 160.50 2090 ---- ---- ---- ---- 153.20 -5.10 158.30 2095 ---- ---- ---- ---- 151.10 -5.00 156.10 2100 ---- ---- ---- ---- 149.10 -4.90 154.00 2105 ---- ---- ---- ---- 147.00 -4.90 151.90 2110 ---- ---- ---- ---- 145.00 -4.90 149.90 2115 ---- ---- ---- ---- 143.10 -4.80 147.90 2120 ---- ---- ---- ---- 141.20 -4.70 145.90 2125 ---- ---- ---- ---- 139.30 -4.70 144.00 2130 ---- ---- ---- ---- 137.40 -4.70 142.10 2135 ---- ---- ---- ---- 135.60 -4.70 140.30 2140 ---- ---- ---- ---- 133.90 -4.50 138.40 2145 ---- ---- ---- ---- 132.10 -4.50 136.60 2150 ---- ---- ---- ---- 130.40 -4.50 134.90 2155 ---- ---- ---- ---- 128.70 -4.50 133.20 2160 ---- ---- ---- ---- 127.10 -4.40 131.50 2165 ---- ---- ---- ---- 125.50 -4.30 129.80 2170 ---- ---- ---- ---- 123.90 -4.30 128.20 2175 ---- ---- ---- ---- 122.30 -4.30 126.60 2180 ---- ---- ---- ---- 120.80 -4.20 125.00 2185 ---- ---- ---- ---- 119.30 -4.20 123.50 2190 ---- ---- ---- ---- 117.80 -4.20 122.00 2195 ---- ---- ---- ---- 116.30 -4.20 120.50 2200 ---- ---- ---- ---- 114.90 -4.10 119.00 2205 ---- ---- ---- ---- 113.50 -4.10 117.60 2210 ---- ---- ---- ---- 112.10 -4.00 116.10 2215 ---- ---- ---- ---- 110.80 -3.90 114.70 2220 ---- ---- ---- ---- 109.40 -4.00 113.40 2225 ---- ---- ---- ---- 108.10 -3.90 112.00 2230 ---- ---- ---- ---- 106.80 -3.90 110.70 2235 ---- ---- ---- ---- 105.50 -3.90 109.40 2240 ---- ---- ---- ---- 104.30 -3.80 108.10 2245 ---- ---- ---- ---- 103.00 -3.80 106.80 2250 ---- ---- ---- ---- 101.80 -3.70 105.50 2255 ---- ---- ---- ---- 100.60 -3.70 104.30 2260 ---- ---- ---- ---- 99.40 -3.70 103.10 2265 ---- ---- ---- ---- 98.30 -3.60 101.90 2270 ---- ---- ---- ---- 97.10 -3.60 100.70 2275 ---- ---- ---- ---- 96.00 -3.50 99.50 2280 ---- ---- ---- ---- 94.80 -3.60 98.40 2285 ---- ---- ---- ---- 93.70 -3.50 97.20 2290 ---- ---- ---- ---- 92.70 -3.40 96.10 2295 ---- ---- ---- ---- 91.60 -3.40 95.00 2300 ---- ---- ---- ---- 90.50 -3.40 93.90 2305 ---- ---- ---- ---- 89.50 -3.30 92.80 2310 ---- ---- ---- ---- 88.50 -3.30 91.80 2315 ---- ---- ---- ---- 87.50 -3.20 90.70 2320 ---- ---- ---- ---- 86.50 -3.20 89.70 2325 ---- ---- ---- ---- 85.50 -3.20 88.70 2330 ---- ---- ---- ---- 84.50 -3.20 87.70 2335 ---- ---- ---- ---- 83.60 -3.10 86.70 2340 ---- ---- ---- ---- 82.60 -3.20 85.80 2345 ---- ---- ---- ---- 81.70 -3.10 84.80 2350 ---- ---- ---- ---- 80.80 -3.10 83.90 2355 ---- ---- ---- ---- 79.90 -3.00 82.90 2360 ---- ---- ---- ---- 79.00 -3.00 82.00 2370 ---- ---- ---- ---- 77.30 -3.00 80.30 2380 ---- ---- ---- ---- 75.60 -2.90 78.50 2390 ---- ---- ---- ---- 74.00 -2.80 76.80 2400 ---- ---- ---- ---- 72.40 -2.80 75.20 2410 ---- ---- ---- ---- 70.90 -2.70 73.60 2420 ---- ---- ---- ---- 69.40 -2.70 72.10 2425 ---- ---- ---- ---- 68.60 -2.70 71.30 2430 ---- ---- ---- ---- 67.90 -2.70 70.60 2440 ---- ---- ---- ---- 66.50 -2.60 69.10 2450 ---- ---- ---- ---- 65.20 -2.50 67.70 2475 ---- ---- ---- ---- 61.90 -2.40 64.30 2500 ---- ---- ---- ---- 58.90 -2.30 61.20 2525 ---- ---- ---- ---- 56.10 -2.20 58.30 2550 ---- ---- ---- ---- 53.40 -2.20 55.60 2575 ---- ---- ---- ---- 51.00 -2.00 53.00 2600 ---- ---- ---- ---- 48.70 -2.00 50.70 2625 ---- ---- ---- ---- 46.60 -1.90 48.50 2650 ---- ---- ---- ---- 44.60 -1.80 46.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1089.70 -9.30 1099.00 1050 ---- ---- ---- ---- 1064.70 -9.30 1074.00 1075 ---- ---- ---- ---- 1039.70 -9.30 1049.00 1100 ---- ---- ---- ---- 1014.70 -9.30 1024.00 1125 ---- ---- ---- ---- 989.70 -9.30 999.00 1150 ---- ---- ---- ---- 964.70 -9.30 974.00 1175 ---- ---- ---- ---- 939.70 -9.30 949.00 1200 ---- ---- ---- ---- 914.70 -9.30 924.00 1220 ---- ---- ---- ---- 894.70 -9.30 904.00 1225 ---- ---- ---- ---- 889.70 -9.30 899.00 1230 ---- ---- ---- ---- 884.70 -9.30 894.00 1240 ---- ---- ---- ---- 874.70 -9.30 884.00 1250 ---- ---- ---- ---- 864.70 -9.30 874.00 1260 ---- ---- ---- ---- 854.70 -9.30 864.00 1270 ---- ---- ---- ---- 844.70 -9.30 854.00 1275 ---- ---- ---- ---- 839.70 -9.30 849.00 1280 ---- ---- ---- ---- 834.70 -9.30 844.00 1290 ---- ---- ---- ---- 824.70 -9.30 834.00 1300 ---- ---- ---- ---- 814.70 -9.30 824.00 1310 ---- ---- ---- ---- 804.70 -9.30 814.00 1315 ---- ---- ---- ---- 799.70 -9.30 809.00 1320 ---- ---- ---- ---- 794.70 -9.30 804.00 1325 ---- ---- ---- ---- 789.70 -9.30 799.00 1330 ---- ---- ---- ---- 784.70 -9.30 794.00 1335 ---- ---- ---- ---- 779.70 -9.30 789.00 1340 ---- ---- ---- ---- 774.70 -9.30 784.00 1345 ---- ---- ---- ---- 769.70 -9.30 779.00 1350 ---- ---- ---- ---- 764.70 -9.30 774.00 1355 ---- ---- ---- ---- 759.70 -9.30 769.00 1360 ---- ---- ---- ---- 754.70 -9.30 764.00 1365 ---- ---- ---- ---- 749.70 -9.30 759.00 1370 ---- ---- ---- ---- 744.70 -9.30 754.00 1375 ---- ---- ---- ---- 739.70 -9.30 749.00 1380 ---- ---- ---- ---- 734.70 -9.30 744.00 1385 ---- ---- ---- ---- 729.70 -9.30 739.00 1390 ---- ---- ---- ---- 724.70 -9.30 734.00 1395 ---- ---- ---- ---- 719.70 -9.30 729.00 1400 ---- ---- ---- ---- 714.70 -9.30 724.00 1405 ---- ---- ---- ---- 709.70 -9.30 719.00 1410 ---- ---- ---- ---- 704.70 -9.30 714.00 1415 ---- ---- ---- ---- 699.70 -9.30 709.00 1420 ---- ---- ---- ---- 694.70 -9.30 704.00 1425 ---- ---- ---- ---- 689.70 -9.30 699.00 1430 ---- ---- ---- ---- 684.70 -9.30 694.00 1435 ---- ---- ---- ---- 679.70 -9.30 689.00 1440 ---- ---- ---- ---- 674.70 -9.30 684.00 1445 ---- ---- ---- ---- 669.70 -9.30 679.00 1450 ---- ---- ---- ---- 664.70 -9.30 674.00 1455 ---- ---- ---- ---- 659.70 -9.30 669.00 1460 ---- ---- ---- ---- 654.70 -9.30 664.00 1465 ---- ---- ---- ---- 649.70 -9.30 659.00 1470 ---- ---- ---- ---- 644.70 -9.30 654.00 1475 ---- ---- ---- ---- 639.70 -9.30 649.00 1480 ---- ---- ---- ---- 634.70 -9.30 644.00 1485 ---- ---- ---- ---- 629.70 -9.30 639.00 1490 ---- ---- ---- ---- 624.70 -9.30 634.00 1495 ---- ---- ---- ---- 619.70 -9.30 629.00 1500 ---- ---- ---- ---- 614.70 -9.30 624.00 1505 ---- ---- ---- ---- 609.70 -9.30 619.00 1510 ---- ---- ---- ---- 604.70 -9.30 614.00 1515 ---- ---- ---- ---- 599.70 -9.30 609.00 1520 ---- ---- ---- ---- 594.70 -9.30 604.00 1525 ---- ---- ---- ---- 589.70 -9.30 599.00 1530 ---- ---- ---- ---- 584.80 -9.20 594.00 1535 ---- ---- ---- ---- 579.80 -9.20 589.00 1540 ---- ---- ---- ---- 574.90 -9.20 584.10 1545 ---- ---- ---- ---- 570.00 -9.10 579.10 1550 ---- ---- ---- ---- 565.10 -9.10 574.20 1555 ---- ---- ---- ---- 560.20 -9.10 569.30 1560 ---- ---- ---- ---- 555.40 -9.00 564.40 1565 ---- ---- ---- ---- 550.50 -9.10 559.60 1570 ---- ---- ---- ---- 545.70 -9.00 554.70 1575 ---- ---- ---- ---- 540.90 -9.00 549.90 1580 ---- ---- ---- ---- 536.20 -8.90 545.10 1585 ---- ---- ---- ---- 531.40 -8.90 540.30 1590 ---- ---- ---- ---- 526.70 -8.80 535.50 1595 ---- ---- ---- ---- 522.00 -8.80 530.80 1600 ---- ---- ---- ---- 517.30 -8.80 526.10 1605 ---- ---- ---- ---- 512.60 -8.80 521.40 1610 ---- ---- ---- ---- 507.90 -8.80 516.70 1615 ---- ---- ---- ---- 503.30 -8.70 512.00 1620 ---- ---- ---- ---- 498.70 -8.60 507.30 1625 ---- ---- ---- ---- 494.10 -8.60 502.70 1630 ---- ---- ---- ---- 489.50 -8.60 498.10 1635 ---- ---- ---- ---- 484.90 -8.60 493.50 1640 ---- ---- ---- ---- 480.40 -8.50 488.90 1645 ---- ---- ---- ---- 475.80 -8.50 484.30 1650 ---- ---- ---- ---- 471.30 -8.50 479.80 1655 ---- ---- ---- ---- 466.80 -8.50 475.30 1660 ---- ---- ---- ---- 462.30 -8.50 470.80 1665 ---- ---- ---- ---- 457.90 -8.40 466.30 1670 ---- ---- ---- ---- 453.40 -8.40 461.80 1675 ---- ---- ---- ---- 449.00 -8.30 457.30 1680 ---- ---- ---- ---- 444.60 -8.30 452.90 1685 ---- ---- ---- ---- 440.20 -8.30 448.50 1690 ---- ---- ---- ---- 435.90 -8.20 444.10 1695 ---- ---- ---- ---- 431.50 -8.20 439.70 1700 ---- ---- ---- ---- 427.20 -8.20 435.40 1705 ---- ---- ---- ---- 422.90 -8.10 431.00 1710 ---- ---- ---- ---- 418.60 -8.10 426.70 1715 ---- ---- ---- ---- 414.30 -8.10 422.40 1720 ---- ---- ---- ---- 410.10 -8.00 418.10 1725 ---- ---- ---- ---- 405.80 -8.00 413.80 1730 ---- ---- ---- ---- 401.60 -8.00 409.60 1735 ---- ---- ---- ---- 397.40 -7.90 405.30 1740 ---- ---- ---- ---- 393.20 -7.90 401.10 1745 ---- ---- ---- ---- 389.10 -7.80 396.90 1750 ---- ---- ---- ---- 384.90 -7.90 392.80 1755 ---- ---- ---- ---- 380.80 -7.80 388.60 1760 ---- ---- ---- ---- 376.70 -7.80 384.50 1765 ---- ---- ---- ---- 372.60 -7.80 380.40 1770 ---- ---- ---- ---- 368.60 -7.70 376.30 1775 ---- ---- ---- ---- 364.50 -7.70 372.20 1780 ---- ---- ---- ---- 360.50 -7.60 368.10 1785 ---- ---- ---- ---- 356.50 -7.60 364.10 1790 ---- ---- ---- ---- 352.50 -7.60 360.10 1795 ---- ---- ---- ---- 348.60 -7.50 356.10 1800 ---- ---- ---- ---- 344.60 -7.50 352.10 1805 ---- ---- ---- ---- 340.70 -7.40 348.10 1810 ---- ---- ---- ---- 336.80 -7.40 344.20 1815 ---- ---- ---- ---- 332.90 -7.40 340.30 1820 ---- ---- ---- ---- 329.00 -7.40 336.40 1825 ---- ---- ---- ---- 325.20 -7.30 332.50 1830 ---- ---- ---- ---- 321.40 -7.20 328.60 1835 ---- ---- ---- ---- 317.60 -7.20 324.80 1840 ---- ---- ---- ---- 313.80 -7.20 321.00 1845 ---- ---- ---- ---- 310.00 -7.20 317.20 1850 ---- ---- ---- ---- 306.30 -7.10 313.40 1855 ---- ---- ---- ---- 302.60 -7.10 309.70 1860 ---- ---- ---- ---- 298.90 -7.00 305.90 1865 ---- ---- ---- ---- 295.20 -7.00 302.20 1870 ---- ---- ---- ---- 291.60 -6.90 298.50 1875 ---- ---- ---- ---- 288.00 -6.90 294.90 1880 ---- ---- ---- ---- 284.40 -6.80 291.20 1885 ---- ---- ---- ---- 280.80 -6.80 287.60 1890 ---- ---- ---- ---- 277.20 -6.90 284.10 1895 ---- ---- ---- ---- 273.70 -6.80 280.50 1900 ---- ---- ---- ---- 270.30 -6.70 277.00 1905 ---- ---- ---- ---- 266.80 -6.70 273.50 1910 ---- ---- ---- ---- 263.40 -6.60 270.00 1915 ---- ---- ---- ---- 260.00 -6.60 266.60 1920 ---- ---- ---- ---- 256.60 -6.60 263.20 1925 ---- ---- ---- ---- 253.30 -6.50 259.80 1930 ---- ---- ---- ---- 250.00 -6.50 256.50 1935 ---- ---- ---- ---- 246.70 -6.50 253.20 1940 ---- ---- ---- ---- 243.50 -6.40 249.90 1945 ---- ---- ---- ---- 240.30 -6.40 246.70 1950 ---- ---- ---- ---- 237.20 -6.30 243.50 1955 ---- ---- ---- ---- 234.10 -6.20 240.30 1960 ---- ---- ---- ---- 231.00 -6.20 237.20 1965 ---- ---- ---- ---- 227.90 -6.20 234.10 1970 ---- ---- ---- ---- 224.90 -6.20 231.10 1975 ---- ---- ---- ---- 222.00 -6.00 228.00 1980 ---- ---- ---- ---- 219.00 -6.10 225.10 1985 ---- ---- ---- ---- 216.10 -6.00 222.10 1990 ---- ---- ---- ---- 213.30 -5.90 219.20 1995 ---- ---- ---- ---- 210.40 -6.00 216.40 2000 ---- ---- ---- ---- 207.70 -5.80 213.50 2005 ---- ---- ---- ---- 204.90 -5.80 210.70 2010 ---- ---- ---- ---- 202.20 -5.80 208.00 2015 ---- ---- ---- ---- 199.50 -5.80 205.30 2020 ---- ---- ---- ---- 196.90 -5.70 202.60 2025 ---- ---- ---- ---- 194.30 -5.60 199.90 2030 ---- ---- ---- ---- 191.70 -5.60 197.30 2035 ---- ---- ---- ---- 189.20 -5.50 194.70 2040 ---- ---- ---- ---- 186.70 -5.50 192.20 2045 ---- ---- ---- ---- 184.20 -5.50 189.70 2050 ---- ---- ---- ---- 181.80 -5.40 187.20 2055 ---- ---- ---- ---- 179.40 -5.40 184.80 2060 ---- ---- ---- ---- 177.00 -5.40 182.40 2065 ---- ---- ---- ---- 174.70 -5.30 180.00 2070 ---- ---- ---- ---- 172.40 -5.30 177.70 2075 ---- ---- ---- ---- 170.20 -5.20 175.40 2080 ---- ---- ---- ---- 167.90 -5.20 173.10 2085 ---- ---- ---- ---- 165.80 -5.10 170.90 2090 ---- ---- ---- ---- 163.60 -5.10 168.70 2095 ---- ---- ---- ---- 161.50 -5.00 166.50 2100 ---- ---- ---- ---- 159.40 -5.00 164.40 2105 ---- ---- ---- ---- 157.40 -4.90 162.30 2110 ---- ---- ---- ---- 155.40 -4.80 160.20 2115 ---- ---- ---- ---- 153.40 -4.80 158.20 2120 ---- ---- ---- ---- 151.40 -4.80 156.20 2125 ---- ---- ---- ---- 149.50 -4.80 154.30 2130 ---- ---- ---- ---- 147.70 -4.70 152.40 2135 ---- ---- ---- ---- 145.80 -4.70 150.50 2140 ---- ---- ---- ---- 144.00 -4.70 148.70 2145 ---- ---- ---- ---- 142.20 -4.60 146.80 2150 ---- ---- ---- ---- 140.50 -4.60 145.10 2155 ---- ---- ---- ---- 138.80 -4.50 143.30 2160 ---- ---- ---- ---- 137.10 -4.50 141.60 2165 ---- ---- ---- ---- 135.50 -4.40 139.90 2170 ---- ---- ---- ---- 133.90 -4.40 138.30 2175 ---- ---- ---- ---- 132.30 -4.30 136.60 2180 ---- ---- ---- ---- 130.70 -4.40 135.10 2185 ---- ---- ---- ---- 129.20 -4.30 133.50 2190 ---- ---- ---- ---- 127.70 -4.30 132.00 2195 ---- ---- ---- ---- 126.20 -4.20 130.40 2200 ---- ---- ---- ---- 124.80 -4.20 129.00 2205 ---- ---- ---- ---- 123.40 -4.10 127.50 2210 ---- ---- ---- ---- 122.00 -4.10 126.10 2215 ---- ---- ---- ---- 120.60 -4.10 124.70 2220 ---- ---- ---- ---- 119.30 -4.00 123.30 2225 ---- ---- ---- ---- 118.00 -3.90 121.90 2230 ---- ---- ---- ---- 116.70 -3.90 120.60 2235 ---- ---- ---- ---- 115.40 -3.90 119.30 2240 ---- ---- ---- ---- 114.10 -3.90 118.00 2245 ---- ---- ---- ---- 112.90 -3.90 116.80 2250 ---- ---- ---- ---- 111.70 -3.80 115.50 2255 ---- ---- ---- ---- 110.50 -3.80 114.30 2260 ---- ---- ---- ---- 109.30 -3.80 113.10 2265 ---- ---- ---- ---- 108.20 -3.70 111.90 2270 ---- ---- ---- ---- 107.10 -3.70 110.80 2275 ---- ---- ---- ---- 106.00 -3.60 109.60 2280 ---- ---- ---- ---- 104.90 -3.60 108.50 2285 ---- ---- ---- ---- 103.80 -3.60 107.40 2290 ---- ---- ---- ---- 102.70 -3.60 106.30 2295 ---- ---- ---- ---- 101.70 -3.50 105.20 2300 ---- ---- ---- ---- 100.70 -3.50 104.20 2305 ---- ---- ---- ---- 99.70 -3.40 103.10 2310 ---- ---- ---- ---- 98.70 -3.40 102.10 2315 ---- ---- ---- ---- 97.70 -3.40 101.10 2320 ---- ---- ---- ---- 96.80 -3.30 100.10 2325 ---- ---- ---- ---- 95.80 -3.40 99.20 2330 ---- ---- ---- ---- 94.90 -3.30 98.20 2335 ---- ---- ---- ---- 94.00 -3.30 97.30 2340 ---- ---- ---- ---- 93.10 -3.20 96.30 2345 ---- ---- ---- ---- 92.20 -3.20 95.40 2350 ---- ---- ---- ---- 91.30 -3.20 94.50 2355 ---- ---- ---- ---- 90.40 -3.20 93.60 2360 ---- ---- ---- ---- 89.60 -3.10 92.70 2365 ---- ---- ---- ---- 88.70 -3.20 91.90 2370 ---- ---- ---- ---- 87.90 -3.10 91.00 2375 ---- ---- ---- ---- 87.10 -3.10 90.20 2380 ---- ---- ---- ---- 86.30 -3.10 89.40 2385 ---- ---- ---- ---- 85.50 -3.00 88.50 2390 ---- ---- ---- ---- 84.70 -3.00 87.70 2395 ---- ---- ---- ---- 84.00 -2.90 86.90 2400 ---- ---- ---- ---- 83.20 -3.00 86.20 2405 ---- ---- ---- ---- 82.50 -2.90 85.40 2410 ---- ---- ---- ---- 81.70 -2.90 84.60 2415 ---- ---- ---- ---- 81.00 -2.90 83.90 2420 ---- ---- ---- ---- 80.30 -2.80 83.10 2425 ---- ---- ---- ---- 79.60 -2.80 82.40 2430 ---- ---- ---- ---- 78.90 -2.80 81.70 2435 ---- ---- ---- ---- 78.20 -2.80 81.00 2440 ---- ---- ---- ---- 77.50 -2.80 80.30 2450 ---- ---- ---- ---- 76.20 -2.70 78.90 2460 ---- ---- ---- ---- 74.90 -2.70 77.60 2470 ---- ---- ---- ---- 73.60 -2.70 76.30 2475 ---- ---- ---- ---- 73.00 -2.70 75.70 2480 ---- ---- ---- ---- 72.40 -2.60 75.00 2490 ---- ---- ---- ---- 71.20 -2.60 73.80 2500 ---- ---- ---- ---- 70.10 -2.50 72.60 2510 ---- ---- ---- ---- 69.00 -2.50 71.50 2520 ---- ---- ---- ---- 67.90 -2.40 70.30 2525 ---- ---- ---- ---- 67.40 -2.40 69.80 2530 ---- ---- ---- ---- 66.80 -2.40 69.20 2550 ---- ---- ---- ---- 64.80 -2.30 67.10 2575 ---- ---- ---- ---- 62.40 -2.30 64.70 2600 ---- ---- ---- ---- 60.20 -2.20 62.40 2625 ---- ---- ---- ---- 58.10 -2.10 60.20 2650 ---- ---- ---- ---- 56.20 -2.00 58.20 2675 ---- ---- ---- ---- 54.30 -2.00 56.30 2700 ---- ---- ---- ---- 52.60 -1.90 54.50 700 2725 ---- ---- ---- ---- 51.00 -1.90 52.90 2750 ---- ---- ---- ---- 49.50 -1.80 51.30 2775 ---- ---- ---- ---- 48.10 -1.80 49.90 2800 ---- ---- ---- ---- 46.80 -1.70 48.50 2825 ---- ---- ---- ---- 45.60 -1.60 47.20 2850 ---- ---- ---- ---- 44.40 -1.60 46.00 2875 ---- ---- ---- ---- 43.30 -1.60 44.90 2900 ---- ---- ---- ---- 42.30 -1.50 43.80 2925 ---- ---- ---- ---- 41.30 -1.50 42.80 2950 ---- ---- ---- ---- 40.40 -1.50 41.90 2975 ---- ---- ---- ---- 39.60 -1.40 41.00 3000 ---- ---- ---- ---- 38.80 -1.40 40.20 3100 ---- ---- ---- ---- 36.10 -1.20 37.30 3200 ---- ---- ---- ---- 33.90 -1.20 35.10 3300 ---- ---- ---- ---- 32.20 -1.10 33.30 3400 ---- ---- ---- ---- 30.90 -1.10 32.00 3500 ---- ---- ---- ---- 30.00 -.90 30.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1067.10 -9.30 1076.40 1100 ---- ---- ---- ---- 1042.10 -9.30 1051.40 1125 ---- ---- ---- ---- 1017.10 -9.30 1026.40 1150 ---- ---- ---- ---- 992.10 -9.30 1001.40 1175 ---- ---- ---- ---- 967.10 -9.30 976.40 1200 ---- ---- ---- ---- 942.10 -9.30 951.40 1225 ---- ---- ---- ---- 917.10 -9.30 926.40 1250 ---- ---- ---- ---- 892.10 -9.30 901.40 1270 ---- ---- ---- ---- 872.10 -9.30 881.40 1275 ---- ---- ---- ---- 867.10 -9.30 876.40 1280 ---- ---- ---- ---- 862.10 -9.30 871.40 1290 ---- ---- ---- ---- 852.10 -9.30 861.40 1300 ---- ---- ---- ---- 842.10 -9.30 851.40 1310 ---- ---- ---- ---- 832.10 -9.30 841.40 1320 ---- ---- ---- ---- 822.10 -9.30 831.40 1325 ---- ---- ---- ---- 817.10 -9.30 826.40 1330 ---- ---- ---- ---- 812.10 -9.30 821.40 1340 ---- ---- ---- ---- 802.10 -9.30 811.40 1350 ---- ---- ---- ---- 792.10 -9.30 801.40 1360 ---- ---- ---- ---- 782.10 -9.30 791.40 1370 ---- ---- ---- ---- 772.10 -9.30 781.40 1375 ---- ---- ---- ---- 767.10 -9.30 776.40 1380 ---- ---- ---- ---- 762.10 -9.30 771.40 1385 ---- ---- ---- ---- 757.10 -9.30 766.40 1390 ---- ---- ---- ---- 752.10 -9.30 761.40 1395 ---- ---- ---- ---- 747.10 -9.30 756.40 1400 ---- ---- ---- ---- 742.10 -9.30 751.40 1405 ---- ---- ---- ---- 737.10 -9.30 746.40 1410 ---- ---- ---- ---- 732.10 -9.30 741.40 1415 ---- ---- ---- ---- 727.10 -9.30 736.40 1420 ---- ---- ---- ---- 722.10 -9.30 731.40 1425 ---- ---- ---- ---- 717.10 -9.30 726.40 1430 ---- ---- ---- ---- 712.10 -9.30 721.40 1435 ---- ---- ---- ---- 707.10 -9.30 716.40 1440 ---- ---- ---- ---- 702.10 -9.30 711.40 1445 ---- ---- ---- ---- 697.10 -9.30 706.40 1450 ---- ---- ---- ---- 692.10 -9.30 701.40 1455 ---- ---- ---- ---- 687.10 -9.30 696.40 1460 ---- ---- ---- ---- 682.10 -9.30 691.40 1465 ---- ---- ---- ---- 677.10 -9.30 686.40 1470 ---- ---- ---- ---- 672.10 -9.30 681.40 1475 ---- ---- ---- ---- 667.10 -9.30 676.40 1480 ---- ---- ---- ---- 662.10 -9.30 671.40 1485 ---- ---- ---- ---- 657.10 -9.30 666.40 1490 ---- ---- ---- ---- 652.10 -9.30 661.40 1495 ---- ---- ---- ---- 647.10 -9.30 656.40 1500 ---- ---- ---- ---- 642.20 -9.20 651.40 1505 ---- ---- ---- ---- 637.20 -9.20 646.40 1510 ---- ---- ---- ---- 632.30 -9.20 641.50 1515 ---- ---- ---- ---- 627.40 -9.20 636.60 1520 ---- ---- ---- ---- 622.50 -9.10 631.60 1525 ---- ---- ---- ---- 617.70 -9.10 626.80 1530 ---- ---- ---- ---- 612.80 -9.10 621.90 1535 ---- ---- ---- ---- 608.00 -9.00 617.00 1540 ---- ---- ---- ---- 603.20 -9.00 612.20 1545 ---- ---- ---- ---- 598.40 -9.00 607.40 1550 ---- ---- ---- ---- 593.70 -8.90 602.60 1555 ---- ---- ---- ---- 588.90 -8.90 597.80 1560 ---- ---- ---- ---- 584.20 -8.80 593.00 1565 ---- ---- ---- ---- 579.50 -8.80 588.30 1570 ---- ---- ---- ---- 574.80 -8.80 583.60 1575 ---- ---- ---- ---- 570.10 -8.80 578.90 1580 ---- ---- ---- ---- 565.50 -8.70 574.20 1585 ---- ---- ---- ---- 560.80 -8.70 569.50 1590 ---- ---- ---- ---- 556.20 -8.70 564.90 1595 ---- ---- ---- ---- 551.60 -8.60 560.20 1600 ---- ---- ---- ---- 547.00 -8.60 555.60 1605 ---- ---- ---- ---- 542.50 -8.50 551.00 1610 ---- ---- ---- ---- 537.90 -8.50 546.40 1615 ---- ---- ---- ---- 533.40 -8.50 541.90 1620 ---- ---- ---- ---- 528.90 -8.40 537.30 1625 ---- ---- ---- ---- 524.40 -8.40 532.80 1630 ---- ---- ---- ---- 519.90 -8.40 528.30 1635 ---- ---- ---- ---- 515.40 -8.40 523.80 1640 ---- ---- ---- ---- 511.00 -8.30 519.30 1645 ---- ---- ---- ---- 506.60 -8.30 514.90 1650 ---- ---- ---- ---- 502.10 -8.30 510.40 1655 ---- ---- ---- ---- 497.80 -8.20 506.00 1660 ---- ---- ---- ---- 493.40 -8.20 501.60 1665 ---- ---- ---- ---- 489.00 -8.20 497.20 1670 ---- ---- ---- ---- 484.70 -8.10 492.80 1675 ---- ---- ---- ---- 480.40 -8.10 488.50 1680 ---- ---- ---- ---- 476.10 -8.10 484.20 1685 ---- ---- ---- ---- 471.80 -8.00 479.80 1690 ---- ---- ---- ---- 467.50 -8.00 475.50 1695 ---- ---- ---- ---- 463.30 -8.00 471.30 1700 ---- ---- ---- ---- 459.00 -8.00 467.00 1705 ---- ---- ---- ---- 454.80 -7.90 462.70 1710 ---- ---- ---- ---- 450.60 -7.90 458.50 1715 ---- ---- ---- ---- 446.40 -7.90 454.30 1720 ---- ---- ---- ---- 442.30 -7.80 450.10 1725 ---- ---- ---- ---- 438.10 -7.80 445.90 1730 ---- ---- ---- ---- 434.00 -7.80 441.80 1735 ---- ---- ---- ---- 429.90 -7.70 437.60 1740 ---- ---- ---- ---- 425.80 -7.70 433.50 1745 ---- ---- ---- ---- 421.70 -7.70 429.40 1750 ---- ---- ---- ---- 417.70 -7.60 425.30 1755 ---- ---- ---- ---- 413.60 -7.60 421.20 1760 ---- ---- ---- ---- 409.60 -7.60 417.20 1765 ---- ---- ---- ---- 405.60 -7.60 413.20 1770 ---- ---- ---- ---- 401.60 -7.50 409.10 1775 ---- ---- ---- ---- 397.60 -7.50 405.10 1780 ---- ---- ---- ---- 393.70 -7.50 401.20 1785 ---- ---- ---- ---- 389.80 -7.40 397.20 1790 ---- ---- ---- ---- 385.80 -7.40 393.20 1795 ---- ---- ---- ---- 381.90 -7.40 389.30 1800 ---- ---- ---- ---- 378.10 -7.30 385.40 1805 ---- ---- ---- ---- 374.20 -7.30 381.50 1810 ---- ---- ---- ---- 370.40 -7.20 377.60 1815 ---- ---- ---- ---- 366.50 -7.30 373.80 1820 ---- ---- ---- ---- 362.70 -7.20 369.90 1825 ---- ---- ---- ---- 359.00 -7.10 366.10 1830 ---- ---- ---- ---- 355.20 -7.10 362.30 1835 ---- ---- ---- ---- 351.40 -7.10 358.50 1840 ---- ---- ---- ---- 347.70 -7.10 354.80 1845 ---- ---- ---- ---- 344.00 -7.00 351.00 1850 ---- ---- ---- ---- 340.30 -7.00 347.30 1855 ---- ---- ---- ---- 336.60 -7.00 343.60 1860 ---- ---- ---- ---- 333.00 -6.90 339.90 1865 ---- ---- ---- ---- 329.30 -6.90 336.20 1870 ---- ---- ---- ---- 325.70 -6.90 332.60 1875 ---- ---- ---- ---- 322.10 -6.90 329.00 1880 ---- ---- ---- ---- 318.50 -6.80 325.30 1885 ---- ---- ---- ---- 315.00 -6.80 321.80 1890 ---- ---- ---- ---- 311.50 -6.70 318.20 1895 ---- ---- ---- ---- 307.90 -6.70 314.60 1900 ---- ---- ---- ---- 304.50 -6.60 311.10 1905 ---- ---- ---- ---- 301.00 -6.60 307.60 1910 ---- ---- ---- ---- 297.60 -6.50 304.10 1915 ---- ---- ---- ---- 294.10 -6.60 300.70 1920 ---- ---- ---- ---- 290.80 -6.50 297.30 1925 ---- ---- ---- ---- 287.40 -6.50 293.90 1930 ---- ---- ---- ---- 284.10 -6.40 290.50 1935 ---- ---- ---- ---- 280.80 -6.40 287.20 1940 ---- ---- ---- ---- 277.50 -6.40 283.90 1945 ---- ---- ---- ---- 274.30 -6.30 280.60 1950 ---- ---- ---- ---- 271.10 -6.30 277.40 1955 ---- ---- ---- ---- 267.90 -6.20 274.10 1960 ---- ---- ---- ---- 264.80 -6.20 271.00 1965 ---- ---- ---- ---- 261.60 -6.20 267.80 1970 ---- ---- ---- ---- 258.60 -6.10 264.70 1975 ---- ---- ---- ---- 255.50 -6.10 261.60 1980 ---- ---- ---- ---- 252.50 -6.10 258.60 1985 ---- ---- ---- ---- 249.60 -6.00 255.60 1990 ---- ---- ---- ---- 246.60 -6.00 252.60 1995 ---- ---- ---- ---- 243.70 -6.00 249.70 2000 ---- ---- ---- ---- 240.90 -5.90 246.80 2005 ---- ---- ---- ---- 238.10 -5.80 243.90 2010 ---- ---- ---- ---- 235.30 -5.80 241.10 2015 ---- ---- ---- ---- 232.50 -5.80 238.30 2020 ---- ---- ---- ---- 229.80 -5.80 235.60 2025 ---- ---- ---- ---- 227.10 -5.70 232.80 2030 ---- ---- ---- ---- 224.50 -5.70 230.20 2035 ---- ---- ---- ---- 221.90 -5.60 227.50 2040 ---- ---- ---- ---- 219.30 -5.60 224.90 2045 ---- ---- ---- ---- 216.80 -5.50 222.30 2050 ---- ---- ---- ---- 214.30 -5.50 219.80 2055 ---- ---- ---- ---- 211.80 -5.50 217.30 2060 ---- ---- ---- ---- 209.30 -5.50 214.80 2065 ---- ---- ---- ---- 206.90 -5.40 212.30 2070 ---- ---- ---- ---- 204.60 -5.30 209.90 2075 ---- ---- ---- ---- 202.20 -5.30 207.50 2080 ---- ---- ---- ---- 199.90 -5.30 205.20 2085 ---- ---- ---- ---- 197.60 -5.30 202.90 2090 ---- ---- ---- ---- 195.40 -5.20 200.60 2095 ---- ---- ---- ---- 193.20 -5.10 198.30 2100 ---- ---- ---- ---- 191.00 -5.10 196.10 2105 ---- ---- ---- ---- 188.80 -5.10 193.90 2110 ---- ---- ---- ---- 186.70 -5.10 191.80 2115 ---- ---- ---- ---- 184.60 -5.10 189.70 2120 ---- ---- ---- ---- 182.60 -5.00 187.60 2125 ---- ---- ---- ---- 180.60 -4.90 185.50 2130 ---- ---- ---- ---- 178.60 -4.90 183.50 2135 ---- ---- ---- ---- 176.70 -4.80 181.50 2140 ---- ---- ---- ---- 174.70 -4.90 179.60 2145 ---- ---- ---- ---- 172.90 -4.70 177.60 2150 ---- ---- ---- ---- 171.00 -4.80 175.80 2155 ---- ---- ---- ---- 169.20 -4.70 173.90 2160 ---- ---- ---- ---- 167.40 -4.70 172.10 2165 ---- ---- ---- ---- 165.70 -4.60 170.30 2170 ---- ---- ---- ---- 164.00 -4.60 168.60 2175 ---- ---- ---- ---- 162.30 -4.50 166.80 2180 ---- ---- ---- ---- 160.60 -4.50 165.10 2185 ---- ---- ---- ---- 159.00 -4.50 163.50 2190 ---- ---- ---- ---- 157.40 -4.50 161.90 2195 ---- ---- ---- ---- 155.80 -4.50 160.30 2200 ---- ---- ---- ---- 154.30 -4.40 158.70 2205 ---- ---- ---- ---- 152.80 -4.30 157.10 2210 ---- ---- ---- ---- 151.30 -4.30 155.60 2215 ---- ---- ---- ---- 149.80 -4.30 154.10 2220 ---- ---- ---- ---- 148.40 -4.30 152.70 2225 ---- ---- ---- ---- 147.00 -4.20 151.20 2230 ---- ---- ---- ---- 145.60 -4.20 149.80 2235 ---- ---- ---- ---- 144.30 -4.10 148.40 2240 ---- ---- ---- ---- 142.90 -4.20 147.10 2245 ---- ---- ---- ---- 141.60 -4.10 145.70 2250 ---- ---- ---- ---- 140.30 -4.10 144.40 2255 ---- ---- ---- ---- 139.10 -4.00 143.10 2260 ---- ---- ---- ---- 137.80 -4.00 141.80 2265 ---- ---- ---- ---- 136.60 -4.00 140.60 2270 ---- ---- ---- ---- 135.40 -4.00 139.40 2275 ---- ---- ---- ---- 134.20 -3.90 138.10 2280 ---- ---- ---- ---- 133.00 -3.90 136.90 2285 ---- ---- ---- ---- 131.90 -3.90 135.80 2290 ---- ---- ---- ---- 130.80 -3.80 134.60 2295 ---- ---- ---- ---- 129.70 -3.80 133.50 2300 ---- ---- ---- ---- 128.60 -3.80 132.40 2305 ---- ---- ---- ---- 127.50 -3.80 131.30 2310 ---- ---- ---- ---- 126.40 -3.80 130.20 2315 ---- ---- ---- ---- 125.40 -3.70 129.10 2320 ---- ---- ---- ---- 124.40 -3.70 128.10 2325 ---- ---- ---- ---- 123.40 -3.60 127.00 2330 ---- ---- ---- ---- 122.40 -3.60 126.00 2335 ---- ---- ---- ---- 121.40 -3.60 125.00 2340 ---- ---- ---- ---- 120.40 -3.60 124.00 2345 ---- ---- ---- ---- 119.50 -3.50 123.00 2350 ---- ---- ---- ---- 118.60 -3.50 122.10 2355 ---- ---- ---- ---- 117.60 -3.50 121.10 2360 ---- ---- ---- ---- 116.70 -3.50 120.20 2365 ---- ---- ---- ---- 115.80 -3.50 119.30 2370 ---- ---- ---- ---- 114.90 -3.50 118.40 2375 ---- ---- ---- ---- 114.10 -3.40 117.50 2380 ---- ---- ---- ---- 113.20 -3.40 116.60 2385 ---- ---- ---- ---- 112.30 -3.40 115.70 2390 ---- ---- ---- ---- 111.50 -3.30 114.80 2395 ---- ---- ---- ---- 110.70 -3.30 114.00 2400 ---- ---- ---- ---- 109.90 -3.20 113.10 2405 ---- ---- ---- ---- 109.10 -3.20 112.30 2410 ---- ---- ---- ---- 108.30 -3.20 111.50 2415 ---- ---- ---- ---- 107.50 -3.20 110.70 2420 ---- ---- ---- ---- 106.70 -3.20 109.90 2425 ---- ---- ---- ---- 105.90 -3.20 109.10 2430 ---- ---- ---- ---- 105.20 -3.10 108.30 2435 ---- ---- ---- ---- 104.40 -3.20 107.60 2440 ---- ---- ---- ---- 103.70 -3.10 106.80 2445 ---- ---- ---- ---- 103.00 -3.10 106.10 2450 ---- ---- ---- ---- 102.30 -3.00 105.30 2455 ---- ---- ---- ---- 101.60 -3.00 104.60 2460 ---- ---- ---- ---- 100.90 -3.00 103.90 2470 ---- ---- ---- ---- 99.50 -3.00 102.50 2475 ---- ---- ---- ---- 98.80 -3.00 101.80 2480 ---- ---- ---- ---- 98.20 -2.90 101.10 2490 ---- ---- ---- ---- 96.90 -2.90 99.80 2500 ---- ---- ---- ---- 95.60 -2.90 98.50 2510 ---- ---- ---- ---- 94.40 -2.80 97.20 2520 ---- ---- ---- ---- 93.20 -2.80 96.00 2525 ---- ---- ---- ---- 92.60 -2.80 95.40 2530 ---- ---- ---- ---- 92.00 -2.80 94.80 2540 ---- ---- ---- ---- 90.90 -2.70 93.60 2550 ---- ---- ---- ---- 89.70 -2.70 92.40 2560 ---- ---- ---- ---- 88.70 -2.60 91.30 2575 ---- ---- ---- ---- 87.10 -2.60 89.70 2600 ---- ---- ---- ---- 84.60 -2.50 87.10 2625 ---- ---- ---- ---- 82.30 -2.40 84.70 2650 ---- ---- ---- ---- 80.10 -2.40 82.50 2675 ---- ---- ---- ---- 78.00 -2.40 80.40 2700 ---- ---- ---- ---- 76.10 -2.30 78.40 2725 ---- ---- ---- ---- 74.20 -2.30 76.50 2750 ---- ---- ---- ---- 72.50 -2.20 74.70 3000 ---- ---- ---- ---- 60.10 -1.80 61.90 2500 3500 ---- ---- ---- ---- 50.10 -1.30 51.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 831.80 -9.30 841.10 1350 ---- ---- ---- ---- 806.80 -9.30 816.10 1375 ---- ---- ---- ---- 781.80 -9.30 791.10 1400 ---- ---- ---- ---- 756.80 -9.30 766.10 1425 ---- ---- ---- ---- 731.80 -9.30 741.10 1450 ---- ---- ---- ---- 706.80 -9.30 716.10 1475 ---- ---- ---- ---- 682.00 -9.20 691.20 1500 ---- ---- ---- ---- 657.70 -9.00 666.70 1520 ---- ---- ---- ---- 638.60 -8.80 647.40 1525 ---- ---- ---- ---- 633.80 -8.90 642.70 1530 ---- ---- ---- ---- 629.10 -8.80 637.90 1540 ---- ---- ---- ---- 619.70 -8.80 628.50 1550 ---- ---- ---- ---- 610.40 -8.70 619.10 1560 ---- ---- ---- ---- 601.20 -8.60 609.80 1570 ---- ---- ---- ---- 592.00 -8.60 600.60 1575 ---- ---- ---- ---- 587.50 -8.50 596.00 1580 ---- ---- ---- ---- 583.00 -8.50 591.50 1590 ---- ---- ---- ---- 573.90 -8.50 582.40 1600 ---- ---- ---- ---- 565.00 -8.40 573.40 1610 ---- ---- ---- ---- 556.10 -8.30 564.40 1615 ---- ---- ---- ---- 551.70 -8.30 560.00 1620 ---- ---- ---- ---- 547.30 -8.20 555.50 1625 ---- ---- ---- ---- 542.90 -8.20 551.10 1630 ---- ---- ---- ---- 538.50 -8.20 546.70 1635 ---- ---- ---- ---- 534.20 -8.10 542.30 1640 ---- ---- ---- ---- 529.80 -8.20 538.00 1645 ---- ---- ---- ---- 525.50 -8.10 533.60 1650 ---- ---- ---- ---- 521.20 -8.10 529.30 1655 ---- ---- ---- ---- 517.00 -8.00 525.00 1660 ---- ---- ---- ---- 512.70 -8.00 520.70 1665 ---- ---- ---- ---- 508.40 -8.00 516.40 1670 ---- ---- ---- ---- 504.20 -8.00 512.20 1675 ---- ---- ---- ---- 500.00 -7.90 507.90 1680 ---- ---- ---- ---- 495.80 -7.90 503.70 1685 ---- ---- ---- ---- 491.60 -7.90 499.50 1690 ---- ---- ---- ---- 487.50 -7.80 495.30 1695 ---- ---- ---- ---- 483.30 -7.80 491.10 1700 ---- ---- ---- ---- 479.20 -7.70 486.90 1705 ---- ---- ---- ---- 475.10 -7.70 482.80 1710 ---- ---- ---- ---- 471.00 -7.70 478.70 1715 ---- ---- ---- ---- 466.90 -7.70 474.60 1720 ---- ---- ---- ---- 462.80 -7.70 470.50 1725 ---- ---- ---- ---- 458.80 -7.60 466.40 1730 ---- ---- ---- ---- 454.70 -7.60 462.30 1735 ---- ---- ---- ---- 450.70 -7.60 458.30 1740 ---- ---- ---- ---- 446.70 -7.60 454.30 1745 ---- ---- ---- ---- 442.70 -7.50 450.20 1750 ---- ---- ---- ---- 438.80 -7.50 446.30 1755 ---- ---- ---- ---- 434.80 -7.50 442.30 1760 ---- ---- ---- ---- 430.90 -7.40 438.30 1765 ---- ---- ---- ---- 427.00 -7.40 434.40 1770 ---- ---- ---- ---- 423.10 -7.30 430.40 1775 ---- ---- ---- ---- 419.20 -7.30 426.50 1780 ---- ---- ---- ---- 415.30 -7.30 422.60 1785 ---- ---- ---- ---- 411.50 -7.30 418.80 1790 ---- ---- ---- ---- 407.70 -7.20 414.90 1795 ---- ---- ---- ---- 403.90 -7.20 411.10 1800 ---- ---- ---- ---- 400.10 -7.10 407.20 1805 ---- ---- ---- ---- 396.30 -7.10 403.40 1810 ---- ---- ---- ---- 392.50 -7.10 399.60 1815 ---- ---- ---- ---- 388.80 -7.10 395.90 1820 ---- ---- ---- ---- 385.00 -7.10 392.10 1825 ---- ---- ---- ---- 381.30 -7.10 388.40 1830 ---- ---- ---- ---- 377.60 -7.00 384.60 1835 ---- ---- ---- ---- 374.00 -6.90 380.90 1840 ---- ---- ---- ---- 370.30 -6.90 377.20 1845 ---- ---- ---- ---- 366.70 -6.90 373.60 1850 ---- ---- ---- ---- 363.00 -6.90 369.90 1855 ---- ---- ---- ---- 359.40 -6.90 366.30 1860 ---- ---- ---- ---- 355.80 -6.80 362.60 1865 ---- ---- ---- ---- 352.30 -6.70 359.00 1870 ---- ---- ---- ---- 348.70 -6.70 355.40 1875 ---- ---- ---- ---- 345.20 -6.70 351.90 1880 ---- ---- ---- ---- 341.60 -6.70 348.30 1885 ---- ---- ---- ---- 338.10 -6.70 344.80 1890 ---- ---- ---- ---- 334.70 -6.60 341.30 1895 ---- ---- ---- ---- 331.20 -6.60 337.80 1900 ---- ---- ---- ---- 327.70 -6.60 334.30 1905 ---- ---- ---- ---- 324.30 -6.50 330.80 1910 ---- ---- ---- ---- 320.90 -6.50 327.40 1915 ---- ---- ---- ---- 317.50 -6.50 324.00 1920 ---- ---- ---- ---- 314.20 -6.40 320.60 1925 ---- ---- ---- ---- 310.90 -6.30 317.20 1930 ---- ---- ---- ---- 307.60 -6.30 313.90 1935 ---- ---- ---- ---- 304.30 -6.30 310.60 1940 ---- ---- ---- ---- 301.00 -6.30 307.30 1945 ---- ---- ---- ---- 297.80 -6.20 304.00 1950 ---- ---- ---- ---- 294.60 -6.20 300.80 1955 ---- ---- ---- ---- 291.40 -6.20 297.60 1960 ---- ---- ---- ---- 288.30 -6.10 294.40 1965 ---- ---- ---- ---- 285.20 -6.10 291.30 1970 ---- ---- ---- ---- 282.10 -6.10 288.20 1975 ---- ---- ---- ---- 279.10 -6.00 285.10 1980 ---- ---- ---- ---- 276.10 -6.00 282.10 1985 ---- ---- ---- ---- 273.10 -6.00 279.10 1990 ---- ---- ---- ---- 270.20 -5.90 276.10 1995 ---- ---- ---- ---- 267.20 -5.90 273.10 2000 ---- ---- ---- ---- 264.40 -5.80 270.20 2005 ---- ---- ---- ---- 261.50 -5.90 267.40 2010 ---- ---- ---- ---- 258.70 -5.80 264.50 2015 ---- ---- ---- ---- 256.00 -5.70 261.70 2020 ---- ---- ---- ---- 253.20 -5.80 259.00 2025 ---- ---- ---- ---- 250.60 -5.60 256.20 2030 ---- ---- ---- ---- 247.90 -5.60 253.50 2035 ---- ---- ---- ---- 245.30 -5.60 250.90 2040 ---- ---- ---- ---- 242.70 -5.60 248.30 2045 ---- ---- ---- ---- 240.10 -5.60 245.70 2050 ---- ---- ---- ---- 237.60 -5.50 243.10 2055 ---- ---- ---- ---- 235.10 -5.50 240.60 2060 ---- ---- ---- ---- 232.70 -5.40 238.10 2065 ---- ---- ---- ---- 230.30 -5.40 235.70 2070 ---- ---- ---- ---- 227.90 -5.30 233.20 2075 ---- ---- ---- ---- 225.50 -5.30 230.80 2080 ---- ---- ---- ---- 223.20 -5.30 228.50 2085 ---- ---- ---- ---- 220.90 -5.20 226.10 2090 ---- ---- ---- ---- 218.60 -5.30 223.90 2095 ---- ---- ---- ---- 216.40 -5.20 221.60 2100 ---- ---- ---- ---- 214.20 -5.10 219.30 2105 ---- ---- ---- ---- 212.00 -5.10 217.10 2110 ---- ---- ---- ---- 209.90 -5.10 215.00 2115 ---- ---- ---- ---- 207.80 -5.00 212.80 2120 ---- ---- ---- ---- 205.70 -5.00 210.70 2125 ---- ---- ---- ---- 203.70 -4.90 208.60 2130 ---- ---- ---- ---- 201.70 -4.90 206.60 2135 ---- ---- ---- ---- 199.70 -4.90 204.60 2140 ---- ---- ---- ---- 197.70 -4.90 202.60 2145 ---- ---- ---- ---- 195.80 -4.90 200.70 2150 ---- ---- ---- ---- 193.90 -4.90 198.80 2155 ---- ---- ---- ---- 192.10 -4.80 196.90 2160 ---- ---- ---- ---- 190.30 -4.70 195.00 2165 ---- ---- ---- ---- 188.50 -4.70 193.20 2170 ---- ---- ---- ---- 186.70 -4.70 191.40 2175 ---- ---- ---- ---- 185.00 -4.70 189.70 2180 ---- ---- ---- ---- 183.30 -4.70 188.00 2185 ---- ---- ---- ---- 181.70 -4.60 186.30 2190 ---- ---- ---- ---- 180.10 -4.50 184.60 2195 ---- ---- ---- ---- 178.50 -4.50 183.00 2200 ---- ---- ---- ---- 176.90 -4.50 181.40 2205 ---- ---- ---- ---- 175.40 -4.40 179.80 2210 ---- ---- ---- ---- 173.80 -4.50 178.30 2215 ---- ---- ---- ---- 172.40 -4.40 176.80 2220 ---- ---- ---- ---- 170.90 -4.40 175.30 2225 ---- ---- ---- ---- 169.50 -4.30 173.80 2230 ---- ---- ---- ---- 168.10 -4.30 172.40 2235 ---- ---- ---- ---- 166.70 -4.30 171.00 2240 ---- ---- ---- ---- 165.30 -4.30 169.60 2245 ---- ---- ---- ---- 164.00 -4.20 168.20 2250 ---- ---- ---- ---- 162.70 -4.20 166.90 2255 ---- ---- ---- ---- 161.40 -4.20 165.60 2260 ---- ---- ---- ---- 160.20 -4.10 164.30 2265 ---- ---- ---- ---- 158.90 -4.10 163.00 2270 ---- ---- ---- ---- 157.70 -4.10 161.80 2275 ---- ---- ---- ---- 156.50 -4.10 160.60 2280 ---- ---- ---- ---- 155.30 -4.10 159.40 2285 ---- ---- ---- ---- 154.20 -4.00 158.20 2290 ---- ---- ---- ---- 153.00 -4.00 157.00 2295 ---- ---- ---- ---- 151.90 -4.00 155.90 2300 ---- ---- ---- ---- 150.80 -3.90 154.70 2305 ---- ---- ---- ---- 149.70 -3.90 153.60 2310 ---- ---- ---- ---- 148.60 -3.90 152.50 2315 ---- ---- ---- ---- 147.60 -3.80 151.40 2320 ---- ---- ---- ---- 146.50 -3.90 150.40 2325 ---- ---- ---- ---- 145.50 -3.80 149.30 2330 ---- ---- ---- ---- 144.50 -3.80 148.30 2335 ---- ---- ---- ---- 143.50 -3.80 147.30 2340 ---- ---- ---- ---- 142.60 -3.70 146.30 2345 ---- ---- ---- ---- 141.60 -3.70 145.30 2350 ---- ---- ---- ---- 140.70 -3.60 144.30 2355 ---- ---- ---- ---- 139.70 -3.70 143.40 2360 ---- ---- ---- ---- 138.80 -3.60 142.40 2365 ---- ---- ---- ---- 137.90 -3.60 141.50 2370 ---- ---- ---- ---- 137.00 -3.60 140.60 2375 ---- ---- ---- ---- 136.10 -3.60 139.70 2380 ---- ---- ---- ---- 135.20 -3.60 138.80 2385 ---- ---- ---- ---- 134.40 -3.50 137.90 2390 ---- ---- ---- ---- 133.50 -3.50 137.00 2395 ---- ---- ---- ---- 132.70 -3.50 136.20 2400 ---- ---- ---- ---- 131.90 -3.40 135.30 2405 ---- ---- ---- ---- 131.00 -3.50 134.50 2410 ---- ---- ---- ---- 130.20 -3.50 133.70 2415 ---- ---- ---- ---- 129.40 -3.40 132.80 2420 ---- ---- ---- ---- 128.60 -3.40 132.00 2425 ---- ---- ---- ---- 127.90 -3.30 131.20 2430 ---- ---- ---- ---- 127.10 -3.30 130.40 2435 ---- ---- ---- ---- 126.30 -3.40 129.70 2440 ---- ---- ---- ---- 125.60 -3.30 128.90 2445 ---- ---- ---- ---- 124.80 -3.30 128.10 2450 ---- ---- ---- ---- 124.10 -3.30 127.40 2455 ---- ---- ---- ---- 123.40 -3.30 126.70 2460 ---- ---- ---- ---- 122.70 -3.20 125.90 2465 ---- ---- ---- ---- 122.00 -3.20 125.20 2470 ---- ---- ---- ---- 121.30 -3.20 124.50 2475 ---- ---- ---- ---- 120.60 -3.20 123.80 2480 ---- ---- ---- ---- 119.90 -3.20 123.10 2490 ---- ---- ---- ---- 118.60 -3.10 121.70 2500 ---- ---- ---- ---- 117.30 -3.10 120.40 2510 ---- ---- ---- ---- 116.00 -3.10 119.10 2520 ---- ---- ---- ---- 114.80 -3.00 117.80 2525 ---- ---- ---- ---- 114.20 -3.00 117.20 2530 ---- ---- ---- ---- 113.60 -3.00 116.60 2540 ---- ---- ---- ---- 112.40 -3.00 115.40 2550 ---- ---- ---- ---- 111.30 -2.90 114.20 2560 ---- ---- ---- ---- 110.20 -2.90 113.10 2570 ---- ---- ---- ---- 109.10 -2.80 111.90 2575 ---- ---- ---- ---- 108.50 -2.90 111.40 2600 ---- ---- ---- ---- 106.00 -2.70 108.70 2625 ---- ---- ---- ---- 103.50 -2.80 106.30 2650 ---- ---- ---- ---- 101.30 -2.60 103.90 2675 ---- ---- ---- ---- 99.10 -2.60 101.70 2700 ---- ---- ---- ---- 97.10 -2.50 99.60 2725 ---- ---- ---- ---- 95.20 -2.50 97.70 2750 ---- ---- ---- ---- 93.40 -2.40 95.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 831.30 -9.30 840.60 1375 ---- ---- ---- ---- 806.30 -9.30 815.60 1400 ---- ---- ---- ---- 781.30 -9.30 790.60 1425 ---- ---- ---- ---- 756.30 -9.30 765.60 1450 ---- ---- ---- ---- 731.50 -9.10 740.60 1475 ---- ---- ---- ---- 707.10 -9.00 716.10 1500 ---- ---- ---- ---- 683.20 -8.80 692.00 1525 ---- ---- ---- ---- 659.70 -8.70 668.40 1530 ---- ---- ---- ---- 655.10 -8.70 663.80 1540 ---- ---- ---- ---- 645.90 -8.60 654.50 1550 ---- ---- ---- ---- 636.70 -8.60 645.30 1560 ---- ---- ---- ---- 627.60 -8.50 636.10 1570 ---- ---- ---- ---- 618.60 -8.50 627.10 1575 ---- ---- ---- ---- 614.10 -8.40 622.50 1580 ---- ---- ---- ---- 609.70 -8.30 618.00 1590 ---- ---- ---- ---- 600.80 -8.30 609.10 1600 ---- ---- ---- ---- 592.00 -8.20 600.20 1610 ---- ---- ---- ---- 583.20 -8.20 591.40 1620 ---- ---- ---- ---- 574.60 -8.10 582.70 1625 ---- ---- ---- ---- 570.20 -8.10 578.30 1630 ---- ---- ---- ---- 565.90 -8.10 574.00 1635 ---- ---- ---- ---- 561.70 -8.00 569.70 1640 ---- ---- ---- ---- 557.40 -8.00 565.40 1645 ---- ---- ---- ---- 553.10 -8.00 561.10 1650 ---- ---- ---- ---- 548.90 -8.00 556.90 1655 ---- ---- ---- ---- 544.70 -7.90 552.60 1660 ---- ---- ---- ---- 540.50 -7.90 548.40 1665 ---- ---- ---- ---- 536.30 -7.90 544.20 1670 ---- ---- ---- ---- 532.10 -7.90 540.00 1675 ---- ---- ---- ---- 528.00 -7.80 535.80 1680 ---- ---- ---- ---- 523.80 -7.80 531.60 1685 ---- ---- ---- ---- 519.70 -7.80 527.50 1690 ---- ---- ---- ---- 515.60 -7.70 523.30 1695 ---- ---- ---- ---- 511.50 -7.70 519.20 1700 ---- ---- ---- ---- 507.40 -7.70 515.10 1705 ---- ---- ---- ---- 503.40 -7.60 511.00 1710 ---- ---- ---- ---- 499.30 -7.60 506.90 1715 ---- ---- ---- ---- 495.30 -7.60 502.90 1720 ---- ---- ---- ---- 491.30 -7.50 498.80 1725 ---- ---- ---- ---- 487.30 -7.50 494.80 1730 ---- ---- ---- ---- 483.30 -7.50 490.80 1735 ---- ---- ---- ---- 479.30 -7.50 486.80 1740 ---- ---- ---- ---- 475.40 -7.40 482.80 1745 ---- ---- ---- ---- 471.50 -7.40 478.90 1750 ---- ---- ---- ---- 467.50 -7.40 474.90 1755 ---- ---- ---- ---- 463.60 -7.40 471.00 1760 ---- ---- ---- ---- 459.80 -7.30 467.10 1765 ---- ---- ---- ---- 455.90 -7.30 463.20 1770 ---- ---- ---- ---- 452.00 -7.30 459.30 1775 ---- ---- ---- ---- 448.20 -7.20 455.40 1780 ---- ---- ---- ---- 444.40 -7.20 451.60 1785 ---- ---- ---- ---- 440.60 -7.10 447.70 1790 ---- ---- ---- ---- 436.80 -7.10 443.90 1795 ---- ---- ---- ---- 433.00 -7.10 440.10 1800 ---- ---- ---- ---- 429.20 -7.10 436.30 1805 ---- ---- ---- ---- 425.50 -7.10 432.60 1810 ---- ---- ---- ---- 421.80 -7.00 428.80 1815 ---- ---- ---- ---- 418.00 -7.10 425.10 1820 ---- ---- ---- ---- 414.40 -6.90 421.30 1825 ---- ---- ---- ---- 410.70 -6.90 417.60 1830 ---- ---- ---- ---- 407.00 -6.90 413.90 1835 ---- ---- ---- ---- 403.40 -6.80 410.20 1840 ---- ---- ---- ---- 399.70 -6.90 406.60 1845 ---- ---- ---- ---- 396.10 -6.80 402.90 1850 ---- ---- ---- ---- 392.50 -6.80 399.30 1855 ---- ---- ---- ---- 388.90 -6.80 395.70 1860 ---- ---- ---- ---- 385.30 -6.80 392.10 1865 ---- ---- ---- ---- 381.80 -6.70 388.50 1870 ---- ---- ---- ---- 378.30 -6.60 384.90 1875 ---- ---- ---- ---- 374.70 -6.70 381.40 1880 ---- ---- ---- ---- 371.20 -6.70 377.90 1885 ---- ---- ---- ---- 367.70 -6.60 374.30 1890 ---- ---- ---- ---- 364.30 -6.50 370.80 1895 ---- ---- ---- ---- 360.80 -6.50 367.30 1900 ---- ---- ---- ---- 357.40 -6.50 363.90 1905 ---- ---- ---- ---- 353.90 -6.50 360.40 1910 ---- ---- ---- ---- 350.50 -6.50 357.00 1915 ---- ---- ---- ---- 347.10 -6.50 353.60 1920 ---- ---- ---- ---- 343.80 -6.40 350.20 1925 ---- ---- ---- ---- 340.40 -6.40 346.80 1930 ---- ---- ---- ---- 337.10 -6.30 343.40 1935 ---- ---- ---- ---- 333.80 -6.30 340.10 1940 ---- ---- ---- ---- 330.50 -6.20 336.70 1945 ---- ---- ---- ---- 327.20 -6.20 333.40 1950 ---- ---- ---- ---- 324.00 -6.20 330.20 1955 ---- ---- ---- ---- 320.70 -6.20 326.90 1960 ---- ---- ---- ---- 317.50 -6.20 323.70 1965 ---- ---- ---- ---- 314.40 -6.10 320.50 1970 ---- ---- ---- ---- 311.20 -6.10 317.30 1975 ---- ---- ---- ---- 308.10 -6.10 314.20 1980 ---- ---- ---- ---- 305.00 -6.10 311.10 1985 ---- ---- ---- ---- 302.00 -6.00 308.00 1990 ---- ---- ---- ---- 299.00 -5.90 304.90 1995 ---- ---- ---- ---- 296.00 -5.90 301.90 2000 ---- ---- ---- ---- 293.00 -5.90 298.90 2005 ---- ---- ---- ---- 290.10 -5.80 295.90 2010 ---- ---- ---- ---- 287.20 -5.80 293.00 2015 ---- ---- ---- ---- 284.30 -5.80 290.10 2020 ---- ---- ---- ---- 281.50 -5.80 287.30 2025 ---- ---- ---- ---- 278.70 -5.80 284.50 2030 ---- ---- ---- ---- 276.00 -5.70 281.70 2035 ---- ---- ---- ---- 273.20 -5.70 278.90 2040 ---- ---- ---- ---- 270.60 -5.60 276.20 2045 ---- ---- ---- ---- 267.90 -5.60 273.50 2050 ---- ---- ---- ---- 265.30 -5.60 270.90 2055 ---- ---- ---- ---- 262.70 -5.60 268.30 2060 ---- ---- ---- ---- 260.20 -5.50 265.70 2065 ---- ---- ---- ---- 257.70 -5.40 263.10 2070 ---- ---- ---- ---- 255.20 -5.40 260.60 2075 ---- ---- ---- ---- 252.70 -5.50 258.20 2080 ---- ---- ---- ---- 250.30 -5.40 255.70 2085 ---- ---- ---- ---- 248.00 -5.30 253.30 2090 ---- ---- ---- ---- 245.60 -5.30 250.90 2095 ---- ---- ---- ---- 243.30 -5.30 248.60 2100 ---- ---- ---- ---- 241.00 -5.30 246.30 2105 ---- ---- ---- ---- 238.80 -5.20 244.00 2110 ---- ---- ---- ---- 236.50 -5.20 241.70 2115 ---- ---- ---- ---- 234.30 -5.20 239.50 2120 ---- ---- ---- ---- 232.20 -5.10 237.30 2125 ---- ---- ---- ---- 230.00 -5.10 235.10 2130 ---- ---- ---- ---- 227.90 -5.10 233.00 2135 ---- ---- ---- ---- 225.90 -5.00 230.90 2140 ---- ---- ---- ---- 223.80 -5.00 228.80 2145 ---- ---- ---- ---- 221.80 -5.00 226.80 2150 ---- ---- ---- ---- 219.90 -4.90 224.80 2155 ---- ---- ---- ---- 217.90 -4.90 222.80 2160 ---- ---- ---- ---- 216.00 -4.90 220.90 2165 ---- ---- ---- ---- 214.10 -4.90 219.00 2170 ---- ---- ---- ---- 212.30 -4.80 217.10 2175 ---- ---- ---- ---- 210.40 -4.80 215.20 2180 ---- ---- ---- ---- 208.70 -4.70 213.40 2185 ---- ---- ---- ---- 206.90 -4.70 211.60 2190 ---- ---- ---- ---- 205.20 -4.70 209.90 2195 ---- ---- ---- ---- 203.50 -4.70 208.20 2200 ---- ---- ---- ---- 201.80 -4.70 206.50 2205 ---- ---- ---- ---- 200.20 -4.60 204.80 2210 ---- ---- ---- ---- 198.60 -4.60 203.20 2215 ---- ---- ---- ---- 197.00 -4.60 201.60 2220 ---- ---- ---- ---- 195.50 -4.50 200.00 2225 ---- ---- ---- ---- 194.00 -4.50 198.50 2230 ---- ---- ---- ---- 192.50 -4.50 197.00 2235 ---- ---- ---- ---- 191.10 -4.40 195.50 2240 ---- ---- ---- ---- 189.60 -4.40 194.00 2245 ---- ---- ---- ---- 188.20 -4.40 192.60 2250 ---- ---- ---- ---- 186.90 -4.30 191.20 2255 ---- ---- ---- ---- 185.50 -4.30 189.80 2260 ---- ---- ---- ---- 184.20 -4.30 188.50 2265 ---- ---- ---- ---- 182.90 -4.30 187.20 2270 ---- ---- ---- ---- 181.60 -4.30 185.90 2275 ---- ---- ---- ---- 180.40 -4.20 184.60 2280 ---- ---- ---- ---- 179.10 -4.20 183.30 2285 ---- ---- ---- ---- 177.90 -4.20 182.10 2290 ---- ---- ---- ---- 176.70 -4.20 180.90 2295 ---- ---- ---- ---- 175.50 -4.20 179.70 2300 ---- ---- ---- ---- 174.40 -4.10 178.50 2305 ---- ---- ---- ---- 173.30 -4.00 177.30 2310 ---- ---- ---- ---- 172.20 -4.00 176.20 2315 ---- ---- ---- ---- 171.10 -4.00 175.10 2320 ---- ---- ---- ---- 170.00 -4.00 174.00 2325 ---- ---- ---- ---- 168.90 -4.00 172.90 2330 ---- ---- ---- ---- 167.90 -3.90 171.80 2335 ---- ---- ---- ---- 166.90 -3.90 170.80 2340 ---- ---- ---- ---- 165.80 -4.00 169.80 2345 ---- ---- ---- ---- 164.80 -3.90 168.70 2350 ---- ---- ---- ---- 163.90 -3.80 167.70 2355 ---- ---- ---- ---- 162.90 -3.80 166.70 2360 ---- ---- ---- ---- 162.00 -3.80 165.80 2365 ---- ---- ---- ---- 161.00 -3.80 164.80 2370 ---- ---- ---- ---- 160.10 -3.80 163.90 2375 ---- ---- ---- ---- 159.20 -3.70 162.90 2380 ---- ---- ---- ---- 158.30 -3.70 162.00 2385 ---- ---- ---- ---- 157.40 -3.70 161.10 2390 ---- ---- ---- ---- 156.50 -3.70 160.20 2395 ---- ---- ---- ---- 155.70 -3.70 159.40 2400 ---- ---- ---- ---- 154.80 -3.70 158.50 2405 ---- ---- ---- ---- 154.00 -3.60 157.60 2410 ---- ---- ---- ---- 153.20 -3.60 156.80 2415 ---- ---- ---- ---- 152.30 -3.60 155.90 2420 ---- ---- ---- ---- 151.50 -3.60 155.10 2425 ---- ---- ---- ---- 150.70 -3.60 154.30 2430 ---- ---- ---- ---- 149.90 -3.60 153.50 2435 ---- ---- ---- ---- 149.20 -3.50 152.70 2440 ---- ---- ---- ---- 148.40 -3.50 151.90 2445 ---- ---- ---- ---- 147.60 -3.50 151.10 2450 ---- ---- ---- ---- 146.90 -3.50 150.40 2455 ---- ---- ---- ---- 146.20 -3.40 149.60 2460 ---- ---- ---- ---- 145.40 -3.50 148.90 2465 ---- ---- ---- ---- 144.70 -3.40 148.10 2470 ---- ---- ---- ---- 144.00 -3.40 147.40 2475 ---- ---- ---- ---- 143.30 -3.40 146.70 2480 ---- ---- ---- ---- 142.60 -3.40 146.00 2485 ---- ---- ---- ---- 141.90 -3.40 145.30 2490 ---- ---- ---- ---- 141.20 -3.40 144.60 2495 ---- ---- ---- ---- 140.60 -3.30 143.90 2500 ---- ---- ---- ---- 139.90 -3.30 143.20 2510 ---- ---- ---- ---- 138.60 -3.30 141.90 2520 ---- ---- ---- ---- 137.30 -3.30 140.60 2525 ---- ---- ---- ---- 136.70 -3.20 139.90 2530 ---- ---- ---- ---- 136.10 -3.20 139.30 2540 ---- ---- ---- ---- 134.90 -3.20 138.10 2550 ---- ---- ---- ---- 133.70 -3.20 136.90 2560 ---- ---- ---- ---- 132.60 -3.10 135.70 2570 ---- ---- ---- ---- 131.40 -3.10 134.50 2575 ---- ---- ---- ---- 130.90 -3.10 134.00 2580 ---- ---- ---- ---- 130.30 -3.10 133.40 2590 ---- ---- ---- ---- 129.30 -3.00 132.30 2600 ---- ---- ---- ---- 128.20 -3.00 131.20 2625 ---- ---- ---- ---- 125.70 -3.00 128.70 2650 ---- ---- ---- ---- 123.40 -2.90 126.30 2675 ---- ---- ---- ---- 121.20 -2.80 124.00 2700 ---- ---- ---- ---- 119.10 -2.80 121.90 2725 ---- ---- ---- ---- 117.10 -2.70 119.80 2750 ---- ---- ---- ---- 115.30 -2.70 118.00 2775 ---- ---- ---- ---- 113.60 -2.60 116.20 2800 ---- ---- ---- ---- 111.90 -2.60 114.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 846.00 -9.30 855.30 1375 ---- ---- ---- ---- 821.00 -9.30 830.30 1400 ---- ---- ---- ---- 796.00 -9.30 805.30 1425 ---- ---- ---- ---- 771.10 -9.20 780.30 1450 ---- ---- ---- ---- 746.80 -9.00 755.80 1475 ---- ---- ---- ---- 722.90 -8.80 731.70 1500 ---- ---- ---- ---- 699.40 -8.70 708.10 1525 ---- ---- ---- ---- 676.40 -8.50 684.90 1550 ---- ---- ---- ---- 653.80 -8.40 662.20 1560 ---- ---- ---- ---- 644.90 -8.30 653.20 1570 ---- ---- ---- ---- 636.00 -8.30 644.30 1575 ---- ---- ---- ---- 631.60 -8.30 639.90 1580 ---- ---- ---- ---- 627.20 -8.30 635.50 1590 ---- ---- ---- ---- 618.50 -8.20 626.70 1600 ---- ---- ---- ---- 609.80 -8.20 618.00 1610 ---- ---- ---- ---- 601.30 -8.00 609.30 1620 ---- ---- ---- ---- 592.70 -8.00 600.70 1625 ---- ---- ---- ---- 588.50 -8.00 596.50 1630 ---- ---- ---- ---- 584.30 -7.90 592.20 1640 ---- ---- ---- ---- 575.80 -7.90 583.70 1650 ---- ---- ---- ---- 567.50 -7.80 575.30 1655 ---- ---- ---- ---- 563.40 -7.80 571.20 1660 ---- ---- ---- ---- 559.20 -7.80 567.00 1665 ---- ---- ---- ---- 555.10 -7.80 562.90 1670 ---- ---- ---- ---- 551.00 -7.70 558.70 1675 ---- ---- ---- ---- 546.90 -7.70 554.60 1680 ---- ---- ---- ---- 542.80 -7.70 550.50 1685 ---- ---- ---- ---- 538.80 -7.60 546.40 1690 ---- ---- ---- ---- 534.70 -7.70 542.40 1695 ---- ---- ---- ---- 530.70 -7.60 538.30 1700 ---- ---- ---- ---- 526.70 -7.60 534.30 1705 ---- ---- ---- ---- 522.70 -7.50 530.20 1710 ---- ---- ---- ---- 518.70 -7.50 526.20 1715 ---- ---- ---- ---- 514.80 -7.40 522.20 1720 ---- ---- ---- ---- 510.80 -7.50 518.30 1725 ---- ---- ---- ---- 506.90 -7.40 514.30 1730 ---- ---- ---- ---- 503.00 -7.40 510.40 1735 ---- ---- ---- ---- 499.10 -7.30 506.40 1740 ---- ---- ---- ---- 495.20 -7.30 502.50 1745 ---- ---- ---- ---- 491.30 -7.30 498.60 1750 ---- ---- ---- ---- 487.40 -7.30 494.70 1755 ---- ---- ---- ---- 483.60 -7.20 490.80 1760 ---- ---- ---- ---- 479.80 -7.20 487.00 1765 ---- ---- ---- ---- 475.90 -7.20 483.10 1770 ---- ---- ---- ---- 472.10 -7.20 479.30 1775 ---- ---- ---- ---- 468.40 -7.10 475.50 1780 ---- ---- ---- ---- 464.60 -7.10 471.70 1785 ---- ---- ---- ---- 460.80 -7.10 467.90 1790 ---- ---- ---- ---- 457.10 -7.00 464.10 1795 ---- ---- ---- ---- 453.40 -7.00 460.40 1800 ---- ---- ---- ---- 449.70 -7.00 456.70 1805 ---- ---- ---- ---- 446.00 -6.90 452.90 1810 ---- ---- ---- ---- 442.30 -6.90 449.20 1815 ---- ---- ---- ---- 438.60 -6.90 445.50 1820 ---- ---- ---- ---- 435.00 -6.90 441.90 1825 ---- ---- ---- ---- 431.30 -6.90 438.20 1830 ---- ---- ---- ---- 427.70 -6.80 434.50 1835 ---- ---- ---- ---- 424.10 -6.80 430.90 1840 ---- ---- ---- ---- 420.50 -6.80 427.30 1845 ---- ---- ---- ---- 416.90 -6.80 423.70 1850 ---- ---- ---- ---- 413.40 -6.70 420.10 1855 ---- ---- ---- ---- 409.80 -6.70 416.50 1860 ---- ---- ---- ---- 406.30 -6.70 413.00 1865 ---- ---- ---- ---- 402.80 -6.60 409.40 1870 ---- ---- ---- ---- 399.30 -6.60 405.90 1875 ---- ---- ---- ---- 395.80 -6.60 402.40 1880 ---- ---- ---- ---- 392.30 -6.60 398.90 1885 ---- ---- ---- ---- 388.90 -6.50 395.40 1890 ---- ---- ---- ---- 385.40 -6.50 391.90 1895 ---- ---- ---- ---- 382.00 -6.50 388.50 1900 ---- ---- ---- ---- 378.60 -6.40 385.00 1905 ---- ---- ---- ---- 375.20 -6.40 381.60 1910 ---- ---- ---- ---- 371.80 -6.40 378.20 1915 ---- ---- ---- ---- 368.40 -6.40 374.80 1920 ---- ---- ---- ---- 365.10 -6.30 371.40 1925 ---- ---- ---- ---- 361.70 -6.40 368.10 1930 ---- ---- ---- ---- 358.40 -6.30 364.70 1935 ---- ---- ---- ---- 355.10 -6.30 361.40 1940 ---- ---- ---- ---- 351.80 -6.30 358.10 1945 ---- ---- ---- ---- 348.60 -6.20 354.80 1950 ---- ---- ---- ---- 345.30 -6.20 351.50 1955 ---- ---- ---- ---- 342.10 -6.20 348.30 1960 ---- ---- ---- ---- 338.90 -6.10 345.00 1965 ---- ---- ---- ---- 335.70 -6.10 341.80 1970 ---- ---- ---- ---- 332.60 -6.00 338.60 1975 ---- ---- ---- ---- 329.50 -6.00 335.50 1980 ---- ---- ---- ---- 326.40 -5.90 332.30 1985 ---- ---- ---- ---- 323.30 -5.90 329.20 1990 ---- ---- ---- ---- 320.20 -6.00 326.20 1995 ---- ---- ---- ---- 317.20 -5.90 323.10 2000 ---- ---- ---- ---- 314.20 -5.90 320.10 2005 ---- ---- ---- ---- 311.30 -5.80 317.10 2010 ---- ---- ---- ---- 308.30 -5.90 314.20 2015 ---- ---- ---- ---- 305.40 -5.80 311.20 2020 ---- ---- ---- ---- 302.60 -5.70 308.30 2025 ---- ---- ---- ---- 299.80 -5.70 305.50 2030 ---- ---- ---- ---- 297.00 -5.70 302.70 2035 ---- ---- ---- ---- 294.20 -5.70 299.90 2040 ---- ---- ---- ---- 291.50 -5.60 297.10 2045 ---- ---- ---- ---- 288.80 -5.60 294.40 2050 ---- ---- ---- ---- 286.10 -5.60 291.70 2055 ---- ---- ---- ---- 283.50 -5.60 289.10 2060 ---- ---- ---- ---- 280.90 -5.60 286.50 2065 ---- ---- ---- ---- 278.40 -5.50 283.90 2070 ---- ---- ---- ---- 275.90 -5.40 281.30 2075 ---- ---- ---- ---- 273.40 -5.40 278.80 2080 ---- ---- ---- ---- 270.90 -5.40 276.30 2085 ---- ---- ---- ---- 268.50 -5.40 273.90 2090 ---- ---- ---- ---- 266.20 -5.30 271.50 2095 ---- ---- ---- ---- 263.80 -5.30 269.10 2100 ---- ---- ---- ---- 261.50 -5.30 266.80 2105 ---- ---- ---- ---- 259.20 -5.30 264.50 2110 ---- ---- ---- ---- 257.00 -5.20 262.20 2115 ---- ---- ---- ---- 254.70 -5.20 259.90 2120 ---- ---- ---- ---- 252.50 -5.20 257.70 2125 ---- ---- ---- ---- 250.40 -5.10 255.50 2130 ---- ---- ---- ---- 248.20 -5.10 253.30 2135 ---- ---- ---- ---- 246.10 -5.10 251.20 2140 ---- ---- ---- ---- 244.10 -5.00 249.10 2145 ---- ---- ---- ---- 242.00 -5.00 247.00 2150 ---- ---- ---- ---- 240.00 -5.00 245.00 2155 ---- ---- ---- ---- 238.00 -5.00 243.00 2160 ---- ---- ---- ---- 236.10 -4.90 241.00 2165 ---- ---- ---- ---- 234.20 -4.80 239.00 2170 ---- ---- ---- ---- 232.30 -4.80 237.10 2175 ---- ---- ---- ---- 230.40 -4.80 235.20 2180 ---- ---- ---- ---- 228.60 -4.80 233.40 2185 ---- ---- ---- ---- 226.80 -4.80 231.60 2190 ---- ---- ---- ---- 225.00 -4.80 229.80 2195 ---- ---- ---- ---- 223.30 -4.70 228.00 2200 ---- ---- ---- ---- 221.60 -4.70 226.30 2205 ---- ---- ---- ---- 219.90 -4.70 224.60 2210 ---- ---- ---- ---- 218.30 -4.60 222.90 2215 ---- ---- ---- ---- 216.70 -4.60 221.30 2220 ---- ---- ---- ---- 215.10 -4.60 219.70 2225 ---- ---- ---- ---- 213.60 -4.50 218.10 2230 ---- ---- ---- ---- 212.00 -4.60 216.60 2235 ---- ---- ---- ---- 210.60 -4.50 215.10 2240 ---- ---- ---- ---- 209.10 -4.50 213.60 2245 ---- ---- ---- ---- 207.70 -4.40 212.10 2250 ---- ---- ---- ---- 206.30 -4.40 210.70 2255 ---- ---- ---- ---- 204.90 -4.40 209.30 2260 ---- ---- ---- ---- 203.60 -4.30 207.90 2265 ---- ---- ---- ---- 202.20 -4.40 206.60 2270 ---- ---- ---- ---- 200.90 -4.40 205.30 2275 ---- ---- ---- ---- 199.70 -4.30 204.00 2280 ---- ---- ---- ---- 198.40 -4.30 202.70 2285 ---- ---- ---- ---- 197.20 -4.20 201.40 2290 ---- ---- ---- ---- 196.00 -4.20 200.20 2295 ---- ---- ---- ---- 194.80 -4.20 199.00 2300 ---- ---- ---- ---- 193.60 -4.20 197.80 2305 ---- ---- ---- ---- 192.50 -4.10 196.60 2310 ---- ---- ---- ---- 191.40 -4.10 195.50 2315 ---- ---- ---- ---- 190.20 -4.20 194.40 2320 ---- ---- ---- ---- 189.20 -4.10 193.30 2325 ---- ---- ---- ---- 188.10 -4.10 192.20 2330 ---- ---- ---- ---- 187.00 -4.10 191.10 2335 ---- ---- ---- ---- 186.00 -4.10 190.10 2340 ---- ---- ---- ---- 185.00 -4.00 189.00 2345 ---- ---- ---- ---- 184.00 -4.00 188.00 2350 ---- ---- ---- ---- 183.00 -4.00 187.00 2355 ---- ---- ---- ---- 182.00 -4.00 186.00 2360 ---- ---- ---- ---- 181.10 -3.90 185.00 2365 ---- ---- ---- ---- 180.20 -3.90 184.10 2370 ---- ---- ---- ---- 179.20 -3.90 183.10 2375 ---- ---- ---- ---- 178.30 -3.90 182.20 2380 ---- ---- ---- ---- 177.40 -3.90 181.30 2385 ---- ---- ---- ---- 176.60 -3.80 180.40 2390 ---- ---- ---- ---- 175.70 -3.80 179.50 2395 ---- ---- ---- ---- 174.80 -3.80 178.60 2400 ---- ---- ---- ---- 174.00 -3.80 177.80 2405 ---- ---- ---- ---- 173.10 -3.80 176.90 2410 ---- ---- ---- ---- 172.30 -3.80 176.10 2415 ---- ---- ---- ---- 171.50 -3.70 175.20 2420 ---- ---- ---- ---- 170.70 -3.70 174.40 2425 ---- ---- ---- ---- 169.90 -3.70 173.60 2430 ---- ---- ---- ---- 169.10 -3.70 172.80 2435 ---- ---- ---- ---- 168.40 -3.60 172.00 2440 ---- ---- ---- ---- 167.60 -3.60 171.20 2445 ---- ---- ---- ---- 166.80 -3.70 170.50 2450 ---- ---- ---- ---- 166.10 -3.60 169.70 2455 ---- ---- ---- ---- 165.40 -3.60 169.00 2460 ---- ---- ---- ---- 164.60 -3.60 168.20 2465 ---- ---- ---- ---- 163.90 -3.60 167.50 2470 ---- ---- ---- ---- 163.20 -3.60 166.80 2475 ---- ---- ---- ---- 162.50 -3.50 166.00 2480 ---- ---- ---- ---- 161.80 -3.50 165.30 2485 ---- ---- ---- ---- 161.10 -3.50 164.60 2490 ---- ---- ---- ---- 160.50 -3.40 163.90 2495 ---- ---- ---- ---- 159.80 -3.50 163.30 2500 ---- ---- ---- ---- 159.10 -3.50 162.60 2505 ---- ---- ---- ---- 158.50 -3.40 161.90 2510 ---- ---- ---- ---- 157.90 -3.40 161.30 2515 ---- ---- ---- ---- 157.20 -3.40 160.60 2520 ---- ---- ---- ---- 156.60 -3.40 160.00 2525 ---- ---- ---- ---- 156.00 -3.30 159.30 2530 ---- ---- ---- ---- 155.40 -3.30 158.70 2540 ---- ---- ---- ---- 154.20 -3.30 157.50 2550 ---- ---- ---- ---- 153.00 -3.30 156.30 2560 ---- ---- ---- ---- 151.80 -3.30 155.10 2570 ---- ---- ---- ---- 150.70 -3.30 154.00 2575 ---- ---- ---- ---- 150.20 -3.20 153.40 2580 ---- ---- ---- ---- 149.60 -3.30 152.90 2590 ---- ---- ---- ---- 148.60 -3.20 151.80 2600 ---- ---- ---- ---- 147.50 -3.20 150.70 2610 ---- ---- ---- ---- 146.50 -3.20 149.70 2625 ---- ---- ---- ---- 145.10 -3.10 148.20 2650 ---- ---- ---- ---- 142.70 -3.10 145.80 2675 ---- ---- ---- ---- 140.50 -3.00 143.50 2700 ---- ---- ---- ---- 138.50 -2.90 141.40 2725 ---- ---- ---- ---- 136.50 -2.90 139.40 2750 ---- ---- ---- ---- 134.70 -2.90 137.60 2775 ---- ---- ---- ---- 133.00 -2.80 135.80 2800 ---- ---- ---- ---- 131.40 -2.80 134.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 843.50 -9.30 852.80 1400 ---- ---- ---- ---- 818.50 -9.30 827.80 1425 ---- ---- ---- ---- 793.90 -9.10 803.00 1450 ---- ---- ---- ---- 769.80 -8.90 778.70 1475 ---- ---- ---- ---- 746.10 -8.80 754.90 1500 ---- ---- ---- ---- 722.90 -8.60 731.50 1525 ---- ---- ---- ---- 700.10 -8.50 708.60 1550 ---- ---- ---- ---- 677.80 -8.30 686.10 1570 ---- ---- ---- ---- 660.20 -8.20 668.40 1575 ---- ---- ---- ---- 655.80 -8.20 664.00 1580 ---- ---- ---- ---- 651.50 -8.20 659.70 1590 ---- ---- ---- ---- 642.90 -8.10 651.00 1600 ---- ---- ---- ---- 634.30 -8.10 642.40 1610 ---- ---- ---- ---- 625.80 -8.00 633.80 1620 ---- ---- ---- ---- 617.40 -7.90 625.30 1625 ---- ---- ---- ---- 613.20 -7.90 621.10 1630 ---- ---- ---- ---- 609.00 -7.90 616.90 1640 ---- ---- ---- ---- 600.70 -7.80 608.50 1650 ---- ---- ---- ---- 592.40 -7.80 600.20 1660 ---- ---- ---- ---- 584.20 -7.70 591.90 1670 ---- ---- ---- ---- 576.10 -7.60 583.70 1675 ---- ---- ---- ---- 572.00 -7.70 579.70 1680 ---- ---- ---- ---- 568.00 -7.60 575.60 1685 ---- ---- ---- ---- 564.00 -7.60 571.60 1690 ---- ---- ---- ---- 560.00 -7.50 567.50 1695 ---- ---- ---- ---- 556.00 -7.50 563.50 1700 ---- ---- ---- ---- 552.00 -7.50 559.50 1705 ---- ---- ---- ---- 548.10 -7.40 555.50 1710 ---- ---- ---- ---- 544.10 -7.50 551.60 1715 ---- ---- ---- ---- 540.20 -7.40 547.60 1720 ---- ---- ---- ---- 536.30 -7.40 543.70 1725 ---- ---- ---- ---- 532.40 -7.40 539.80 1730 ---- ---- ---- ---- 528.50 -7.30 535.80 1735 ---- ---- ---- ---- 524.60 -7.40 532.00 1740 ---- ---- ---- ---- 520.80 -7.30 528.10 1745 ---- ---- ---- ---- 516.90 -7.30 524.20 1750 ---- ---- ---- ---- 513.10 -7.30 520.40 1755 ---- ---- ---- ---- 509.30 -7.20 516.50 1760 ---- ---- ---- ---- 505.50 -7.20 512.70 1765 ---- ---- ---- ---- 501.70 -7.20 508.90 1770 ---- ---- ---- ---- 498.00 -7.10 505.10 1775 ---- ---- ---- ---- 494.20 -7.10 501.30 1780 ---- ---- ---- ---- 490.50 -7.10 497.60 1785 ---- ---- ---- ---- 486.70 -7.10 493.80 1790 ---- ---- ---- ---- 483.00 -7.10 490.10 1795 ---- ---- ---- ---- 479.30 -7.00 486.30 1800 ---- ---- ---- ---- 475.70 -6.90 482.60 1805 ---- ---- ---- ---- 472.00 -6.90 478.90 1810 ---- ---- ---- ---- 468.30 -7.00 475.30 1815 ---- ---- ---- ---- 464.70 -6.90 471.60 1820 ---- ---- ---- ---- 461.10 -6.80 467.90 1825 ---- ---- ---- ---- 457.50 -6.80 464.30 1830 ---- ---- ---- ---- 453.90 -6.80 460.70 1835 ---- ---- ---- ---- 450.30 -6.80 457.10 1840 ---- ---- ---- ---- 446.70 -6.80 453.50 1845 ---- ---- ---- ---- 443.20 -6.70 449.90 1850 ---- ---- ---- ---- 439.60 -6.70 446.30 1855 ---- ---- ---- ---- 436.10 -6.70 442.80 1860 ---- ---- ---- ---- 432.60 -6.70 439.30 1865 ---- ---- ---- ---- 429.10 -6.60 435.70 1870 ---- ---- ---- ---- 425.60 -6.60 432.20 1875 ---- ---- ---- ---- 422.20 -6.50 428.70 1880 ---- ---- ---- ---- 418.70 -6.60 425.30 1885 ---- ---- ---- ---- 415.30 -6.50 421.80 1890 ---- ---- ---- ---- 411.80 -6.50 418.30 1895 ---- ---- ---- ---- 408.40 -6.50 414.90 1900 ---- ---- ---- ---- 405.00 -6.50 411.50 1905 ---- ---- ---- ---- 401.60 -6.50 408.10 1910 ---- ---- ---- ---- 398.30 -6.40 404.70 1915 ---- ---- ---- ---- 394.90 -6.40 401.30 1920 ---- ---- ---- ---- 391.60 -6.30 397.90 1925 ---- ---- ---- ---- 388.30 -6.30 394.60 1930 ---- ---- ---- ---- 384.90 -6.30 391.20 1935 ---- ---- ---- ---- 381.70 -6.20 387.90 1940 ---- ---- ---- ---- 378.40 -6.20 384.60 1945 ---- ---- ---- ---- 375.10 -6.20 381.30 1950 ---- ---- ---- ---- 371.80 -6.20 378.00 1955 ---- ---- ---- ---- 368.60 -6.20 374.80 1960 ---- ---- ---- ---- 365.40 -6.10 371.50 1965 ---- ---- ---- ---- 362.20 -6.10 368.30 1970 ---- ---- ---- ---- 359.00 -6.10 365.10 1975 ---- ---- ---- ---- 355.80 -6.10 361.90 1980 ---- ---- ---- ---- 352.70 -6.00 358.70 1985 ---- ---- ---- ---- 349.60 -6.00 355.60 1990 ---- ---- ---- ---- 346.50 -5.90 352.40 1995 ---- ---- ---- ---- 343.40 -5.90 349.30 2000 ---- ---- ---- ---- 340.30 -5.90 346.20 2005 ---- ---- ---- ---- 337.30 -5.90 343.20 2010 ---- ---- ---- ---- 334.30 -5.80 340.10 2015 ---- ---- ---- ---- 331.30 -5.80 337.10 2020 ---- ---- ---- ---- 328.30 -5.80 334.10 2025 ---- ---- ---- ---- 325.40 -5.80 331.20 2030 ---- ---- ---- ---- 322.50 -5.70 328.20 2035 ---- ---- ---- ---- 319.60 -5.70 325.30 2040 ---- ---- ---- ---- 316.80 -5.70 322.50 2045 ---- ---- ---- ---- 314.00 -5.60 319.60 2050 ---- ---- ---- ---- 311.20 -5.60 316.80 2055 ---- ---- ---- ---- 308.40 -5.60 314.00 2060 ---- ---- ---- ---- 305.70 -5.60 311.30 2065 ---- ---- ---- ---- 303.00 -5.60 308.60 2070 ---- ---- ---- ---- 300.40 -5.50 305.90 2075 ---- ---- ---- ---- 297.80 -5.50 303.30 2080 ---- ---- ---- ---- 295.20 -5.50 300.70 2085 ---- ---- ---- ---- 292.70 -5.50 298.20 2090 ---- ---- ---- ---- 290.20 -5.50 295.70 2095 ---- ---- ---- ---- 287.80 -5.40 293.20 2100 ---- ---- ---- ---- 285.40 -5.40 290.80 2105 ---- ---- ---- ---- 283.10 -5.30 288.40 2110 ---- ---- ---- ---- 280.80 -5.30 286.10 2115 ---- ---- ---- ---- 278.50 -5.30 283.80 2120 ---- ---- ---- ---- 276.30 -5.20 281.50 2125 ---- ---- ---- ---- 274.10 -5.20 279.30 2130 ---- ---- ---- ---- 272.00 -5.20 277.20 2135 ---- ---- ---- ---- 269.90 -5.10 275.00 2140 ---- ---- ---- ---- 267.80 -5.20 273.00 2145 ---- ---- ---- ---- 265.80 -5.10 270.90 2150 ---- ---- ---- ---- 263.80 -5.10 268.90 2155 ---- ---- ---- ---- 261.90 -5.00 266.90 2160 ---- ---- ---- ---- 260.00 -5.00 265.00 2165 ---- ---- ---- ---- 258.10 -5.00 263.10 2170 ---- ---- ---- ---- 256.30 -4.90 261.20 2175 ---- ---- ---- ---- 254.50 -4.90 259.40 2180 ---- ---- ---- ---- 252.70 -4.90 257.60 2185 ---- ---- ---- ---- 250.90 -4.90 255.80 2190 ---- ---- ---- ---- 249.20 -4.90 254.10 2195 ---- ---- ---- ---- 247.60 -4.80 252.40 2200 ---- ---- ---- ---- 245.90 -4.80 250.70 2205 ---- ---- ---- ---- 244.30 -4.80 249.10 2210 ---- ---- ---- ---- 242.70 -4.70 247.40 2215 ---- ---- ---- ---- 241.10 -4.70 245.80 2220 ---- ---- ---- ---- 239.50 -4.70 244.20 2225 ---- ---- ---- ---- 238.00 -4.70 242.70 2230 ---- ---- ---- ---- 236.50 -4.70 241.20 2235 ---- ---- ---- ---- 235.00 -4.60 239.60 2240 ---- ---- ---- ---- 233.50 -4.70 238.20 2245 ---- ---- ---- ---- 232.10 -4.60 236.70 2250 ---- ---- ---- ---- 230.70 -4.50 235.20 2255 ---- ---- ---- ---- 229.30 -4.50 233.80 2260 ---- ---- ---- ---- 227.90 -4.50 232.40 2265 ---- ---- ---- ---- 226.50 -4.50 231.00 2270 ---- ---- ---- ---- 225.10 -4.50 229.60 2275 ---- ---- ---- ---- 223.80 -4.40 228.20 2280 ---- ---- ---- ---- 222.40 -4.40 226.80 2285 ---- ---- ---- ---- 221.10 -4.40 225.50 2290 ---- ---- ---- ---- 219.80 -4.40 224.20 2295 ---- ---- ---- ---- 218.50 -4.40 222.90 2300 ---- ---- ---- ---- 217.30 -4.30 221.60 2305 ---- ---- ---- ---- 216.00 -4.30 220.30 2310 ---- ---- ---- ---- 214.80 -4.30 219.10 2315 ---- ---- ---- ---- 213.60 -4.30 217.90 2320 ---- ---- ---- ---- 212.40 -4.30 216.70 2325 ---- ---- ---- ---- 211.30 -4.20 215.50 2330 ---- ---- ---- ---- 210.10 -4.20 214.30 2335 ---- ---- ---- ---- 209.00 -4.20 213.20 2340 ---- ---- ---- ---- 207.90 -4.20 212.10 2345 ---- ---- ---- ---- 206.80 -4.20 211.00 2350 ---- ---- ---- ---- 205.80 -4.10 209.90 2355 ---- ---- ---- ---- 204.80 -4.10 208.90 2360 ---- ---- ---- ---- 203.70 -4.10 207.80 2365 ---- ---- ---- ---- 202.80 -4.00 206.80 2370 ---- ---- ---- ---- 201.80 -4.00 205.80 2375 ---- ---- ---- ---- 200.80 -4.00 204.80 2380 ---- ---- ---- ---- 199.90 -4.00 203.90 2385 ---- ---- ---- ---- 199.00 -3.90 202.90 2390 ---- ---- ---- ---- 198.00 -4.00 202.00 2395 ---- ---- ---- ---- 197.20 -3.90 201.10 2400 ---- ---- ---- ---- 196.30 -3.90 200.20 2405 ---- ---- ---- ---- 195.40 -3.90 199.30 2410 ---- ---- ---- ---- 194.50 -3.90 198.40 2415 ---- ---- ---- ---- 193.70 -3.90 197.60 2420 ---- ---- ---- ---- 192.90 -3.80 196.70 2425 ---- ---- ---- ---- 192.00 -3.90 195.90 2430 ---- ---- ---- ---- 191.20 -3.80 195.00 2435 ---- ---- ---- ---- 190.40 -3.80 194.20 2440 ---- ---- ---- ---- 189.60 -3.80 193.40 2445 ---- ---- ---- ---- 188.80 -3.80 192.60 2450 ---- ---- ---- ---- 188.00 -3.80 191.80 2455 ---- ---- ---- ---- 187.20 -3.80 191.00 2460 ---- ---- ---- ---- 186.50 -3.70 190.20 2465 ---- ---- ---- ---- 185.70 -3.70 189.40 2470 ---- ---- ---- ---- 184.90 -3.70 188.60 2475 ---- ---- ---- ---- 184.20 -3.60 187.80 2480 ---- ---- ---- ---- 183.40 -3.70 187.10 2485 ---- ---- ---- ---- 182.70 -3.60 186.30 2490 ---- ---- ---- ---- 181.90 -3.70 185.60 2495 ---- ---- ---- ---- 181.20 -3.60 184.80 2500 ---- ---- ---- ---- 180.50 -3.60 184.10 2505 ---- ---- ---- ---- 179.70 -3.60 183.30 2510 ---- ---- ---- ---- 179.00 -3.60 182.60 2515 ---- ---- ---- ---- 178.30 -3.60 181.90 2520 ---- ---- ---- ---- 177.60 -3.60 181.20 2525 ---- ---- ---- ---- 176.90 -3.60 180.50 2530 ---- ---- ---- ---- 176.20 -3.60 179.80 2535 ---- ---- ---- ---- 175.60 -3.50 179.10 2540 ---- ---- ---- ---- 174.90 -3.50 178.40 2550 ---- ---- ---- ---- 173.60 -3.40 177.00 2560 ---- ---- ---- ---- 172.30 -3.40 175.70 2570 ---- ---- ---- ---- 171.00 -3.40 174.40 2575 ---- ---- ---- ---- 170.40 -3.40 173.80 2580 ---- ---- ---- ---- 169.80 -3.30 173.10 2590 ---- ---- ---- ---- 168.60 -3.30 171.90 2600 ---- ---- ---- ---- 167.40 -3.30 170.70 2610 ---- ---- ---- ---- 166.20 -3.30 169.50 2620 ---- ---- ---- ---- 165.10 -3.30 168.40 2625 ---- ---- ---- ---- 164.50 -3.30 167.80 2630 ---- ---- ---- ---- 164.00 -3.20 167.20 2650 ---- ---- ---- ---- 161.80 -3.20 165.00 2675 ---- ---- ---- ---- 159.30 -3.10 162.40 2700 ---- ---- ---- ---- 156.90 -3.10 160.00 2725 ---- ---- ---- ---- 154.60 -3.00 157.60 2750 ---- ---- ---- ---- 152.40 -3.00 155.40 2775 ---- ---- ---- ---- 150.40 -3.00 153.40 2800 ---- ---- ---- ---- 148.50 -2.90 151.40 2825 ---- ---- ---- ---- 146.70 -2.80 149.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 830.50 -9.20 839.70 1425 ---- ---- ---- ---- 806.40 -8.90 815.30 1450 ---- ---- ---- ---- 782.70 -8.80 791.50 1475 ---- ---- ---- ---- 759.40 -8.70 768.10 1500 ---- ---- ---- ---- 736.60 -8.50 745.10 1525 ---- ---- ---- ---- 714.10 -8.40 722.50 1550 ---- ---- ---- ---- 692.10 -8.30 700.40 1575 ---- ---- ---- ---- 670.50 -8.10 678.60 1580 ---- ---- ---- ---- 666.30 -8.00 674.30 1590 ---- ---- ---- ---- 657.80 -8.00 665.80 1600 ---- ---- ---- ---- 649.30 -8.00 657.30 1610 ---- ---- ---- ---- 640.90 -7.90 648.80 1620 ---- ---- ---- ---- 632.60 -7.90 640.50 1625 ---- ---- ---- ---- 628.50 -7.80 636.30 1630 ---- ---- ---- ---- 624.30 -7.80 632.10 1640 ---- ---- ---- ---- 616.10 -7.80 623.90 1650 ---- ---- ---- ---- 608.00 -7.70 615.70 1660 ---- ---- ---- ---- 599.90 -7.60 607.50 1670 ---- ---- ---- ---- 591.90 -7.50 599.40 1675 ---- ---- ---- ---- 587.90 -7.50 595.40 1680 ---- ---- ---- ---- 583.90 -7.50 591.40 1685 ---- ---- ---- ---- 579.90 -7.50 587.40 1690 ---- ---- ---- ---- 576.00 -7.50 583.50 1695 ---- ---- ---- ---- 572.00 -7.50 579.50 1700 ---- ---- ---- ---- 568.10 -7.40 575.50 1705 ---- ---- ---- ---- 564.20 -7.40 571.60 1710 ---- ---- ---- ---- 560.30 -7.40 567.70 1715 ---- ---- ---- ---- 556.40 -7.40 563.80 1720 ---- ---- ---- ---- 552.50 -7.40 559.90 1725 ---- ---- ---- ---- 548.70 -7.30 556.00 1730 ---- ---- ---- ---- 544.90 -7.20 552.10 1735 ---- ---- ---- ---- 541.00 -7.30 548.30 1740 ---- ---- ---- ---- 537.20 -7.20 544.40 1745 ---- ---- ---- ---- 533.40 -7.20 540.60 1750 ---- ---- ---- ---- 529.60 -7.20 536.80 1755 ---- ---- ---- ---- 525.90 -7.10 533.00 1760 ---- ---- ---- ---- 522.10 -7.10 529.20 1765 ---- ---- ---- ---- 518.40 -7.10 525.50 1770 ---- ---- ---- ---- 514.60 -7.10 521.70 1775 ---- ---- ---- ---- 510.90 -7.10 518.00 1780 ---- ---- ---- ---- 507.20 -7.00 514.20 1785 ---- ---- ---- ---- 503.50 -7.00 510.50 1790 ---- ---- ---- ---- 499.80 -7.00 506.80 1795 ---- ---- ---- ---- 496.20 -6.90 503.10 1800 ---- ---- ---- ---- 492.50 -7.00 499.50 1805 ---- ---- ---- ---- 488.90 -6.90 495.80 1810 ---- ---- ---- ---- 485.30 -6.90 492.20 1815 ---- ---- ---- ---- 481.70 -6.80 488.50 1820 ---- ---- ---- ---- 478.10 -6.80 484.90 1825 ---- ---- ---- ---- 474.50 -6.80 481.30 1830 ---- ---- ---- ---- 470.90 -6.80 477.70 1835 ---- ---- ---- ---- 467.40 -6.70 474.10 1840 ---- ---- ---- ---- 463.80 -6.80 470.60 1845 ---- ---- ---- ---- 460.30 -6.70 467.00 1850 ---- ---- ---- ---- 456.80 -6.70 463.50 1855 ---- ---- ---- ---- 453.30 -6.60 459.90 1860 ---- ---- ---- ---- 449.80 -6.60 456.40 1865 ---- ---- ---- ---- 446.30 -6.60 452.90 1870 ---- ---- ---- ---- 442.90 -6.60 449.50 1875 ---- ---- ---- ---- 439.40 -6.60 446.00 1880 ---- ---- ---- ---- 436.00 -6.50 442.50 1885 ---- ---- ---- ---- 432.60 -6.50 439.10 1890 ---- ---- ---- ---- 429.20 -6.40 435.60 1895 ---- ---- ---- ---- 425.80 -6.40 432.20 1900 ---- ---- ---- ---- 422.40 -6.40 428.80 1905 ---- ---- ---- ---- 419.00 -6.40 425.40 1910 ---- ---- ---- ---- 415.70 -6.40 422.10 1915 ---- ---- ---- ---- 412.30 -6.40 418.70 1920 ---- ---- ---- ---- 409.00 -6.30 415.30 1925 ---- ---- ---- ---- 405.70 -6.30 412.00 1930 ---- ---- ---- ---- 402.40 -6.30 408.70 1935 ---- ---- ---- ---- 399.10 -6.30 405.40 1940 ---- ---- ---- ---- 395.90 -6.20 402.10 1945 ---- ---- ---- ---- 392.60 -6.20 398.80 1950 ---- ---- ---- ---- 389.30 -6.20 395.50 1955 ---- ---- ---- ---- 386.10 -6.20 392.30 1960 ---- ---- ---- ---- 382.90 -6.10 389.00 1965 ---- ---- ---- ---- 379.70 -6.10 385.80 1970 ---- ---- ---- ---- 376.50 -6.10 382.60 1975 ---- ---- ---- ---- 373.30 -6.10 379.40 1980 ---- ---- ---- ---- 370.20 -6.00 376.20 1985 ---- ---- ---- ---- 367.10 -5.90 373.00 1990 ---- ---- ---- ---- 363.90 -6.00 369.90 1995 ---- ---- ---- ---- 360.90 -5.90 366.80 2000 ---- ---- ---- ---- 357.80 -5.90 363.70 2005 ---- ---- ---- ---- 354.70 -5.90 360.60 2010 ---- ---- ---- ---- 351.70 -5.90 357.60 2015 ---- ---- ---- ---- 348.70 -5.90 354.60 2020 ---- ---- ---- ---- 345.80 -5.80 351.60 2025 ---- ---- ---- ---- 342.80 -5.80 348.60 2030 ---- ---- ---- ---- 339.90 -5.80 345.70 2035 ---- ---- ---- ---- 337.00 -5.70 342.70 2040 ---- ---- ---- ---- 334.20 -5.70 339.90 2045 ---- ---- ---- ---- 331.30 -5.70 337.00 2050 ---- ---- ---- ---- 328.60 -5.60 334.20 2055 ---- ---- ---- ---- 325.80 -5.60 331.40 2060 ---- ---- ---- ---- 323.10 -5.60 328.70 2065 ---- ---- ---- ---- 320.40 -5.60 326.00 2070 ---- ---- ---- ---- 317.80 -5.50 323.30 2075 ---- ---- ---- ---- 315.10 -5.50 320.60 2080 ---- ---- ---- ---- 312.60 -5.40 318.00 2085 ---- ---- ---- ---- 310.00 -5.50 315.50 2090 ---- ---- ---- ---- 307.50 -5.40 312.90 2095 ---- ---- ---- ---- 305.00 -5.40 310.40 2100 ---- ---- ---- ---- 302.60 -5.40 308.00 2105 ---- ---- ---- ---- 300.20 -5.30 305.50 2110 ---- ---- ---- ---- 297.80 -5.30 303.10 2115 ---- ---- ---- ---- 295.50 -5.30 300.80 2120 ---- ---- ---- ---- 293.20 -5.20 298.40 2125 ---- ---- ---- ---- 290.90 -5.20 296.10 2130 ---- ---- ---- ---- 288.70 -5.20 293.90 2135 ---- ---- ---- ---- 286.50 -5.10 291.60 2140 ---- ---- ---- ---- 284.30 -5.10 289.40 2145 ---- ---- ---- ---- 282.10 -5.20 287.30 2150 ---- ---- ---- ---- 280.00 -5.10 285.10 2155 ---- ---- ---- ---- 277.90 -5.10 283.00 2160 ---- ---- ---- ---- 275.90 -5.00 280.90 2165 ---- ---- ---- ---- 273.80 -5.10 278.90 2170 ---- ---- ---- ---- 271.80 -5.00 276.80 2175 ---- ---- ---- ---- 269.90 -4.90 274.80 2180 ---- ---- ---- ---- 267.90 -5.00 272.90 2185 ---- ---- ---- ---- 266.00 -4.90 270.90 2190 ---- ---- ---- ---- 264.10 -4.90 269.00 2195 ---- ---- ---- ---- 262.30 -4.90 267.20 2200 ---- ---- ---- ---- 260.50 -4.80 265.30 2205 ---- ---- ---- ---- 258.70 -4.80 263.50 2210 ---- ---- ---- ---- 256.90 -4.80 261.70 2215 ---- ---- ---- ---- 255.20 -4.80 260.00 2220 ---- ---- ---- ---- 253.50 -4.80 258.30 2225 ---- ---- ---- ---- 251.80 -4.80 256.60 2230 ---- ---- ---- ---- 250.20 -4.70 254.90 2235 ---- ---- ---- ---- 248.60 -4.70 253.30 2240 ---- ---- ---- ---- 247.00 -4.70 251.70 2245 ---- ---- ---- ---- 245.50 -4.60 250.10 2250 ---- ---- ---- ---- 244.00 -4.60 248.60 2255 ---- ---- ---- ---- 242.50 -4.60 247.10 2260 ---- ---- ---- ---- 241.10 -4.50 245.60 2265 ---- ---- ---- ---- 239.70 -4.50 244.20 2270 ---- ---- ---- ---- 238.30 -4.50 242.80 2275 ---- ---- ---- ---- 236.90 -4.50 241.40 2280 ---- ---- ---- ---- 235.60 -4.50 240.10 2285 ---- ---- ---- ---- 234.30 -4.40 238.70 2290 ---- ---- ---- ---- 233.00 -4.40 237.40 2295 ---- ---- ---- ---- 231.80 -4.40 236.20 2300 ---- ---- ---- ---- 230.50 -4.40 234.90 2305 ---- ---- ---- ---- 229.30 -4.40 233.70 2310 ---- ---- ---- ---- 228.20 -4.30 232.50 2315 ---- ---- ---- ---- 227.00 -4.30 231.30 2320 ---- ---- ---- ---- 225.90 -4.30 230.20 2325 ---- ---- ---- ---- 224.80 -4.20 229.00 2330 ---- ---- ---- ---- 223.70 -4.20 227.90 2335 ---- ---- ---- ---- 222.60 -4.30 226.90 2340 ---- ---- ---- ---- 221.60 -4.20 225.80 2345 ---- ---- ---- ---- 220.50 -4.20 224.70 2350 ---- ---- ---- ---- 219.50 -4.20 223.70 2355 ---- ---- ---- ---- 218.50 -4.20 222.70 2360 ---- ---- ---- ---- 217.60 -4.10 221.70 2365 ---- ---- ---- ---- 216.60 -4.10 220.70 2370 ---- ---- ---- ---- 215.70 -4.10 219.80 2375 ---- ---- ---- ---- 214.70 -4.10 218.80 2380 ---- ---- ---- ---- 213.80 -4.10 217.90 2385 ---- ---- ---- ---- 212.90 -4.10 217.00 2390 ---- ---- ---- ---- 212.10 -4.00 216.10 2395 ---- ---- ---- ---- 211.20 -4.00 215.20 2400 ---- ---- ---- ---- 210.30 -4.00 214.30 2405 ---- ---- ---- ---- 209.50 -4.00 213.50 2410 ---- ---- ---- ---- 208.70 -4.00 212.70 2415 ---- ---- ---- ---- 207.90 -3.90 211.80 2420 ---- ---- ---- ---- 207.10 -3.90 211.00 2425 ---- ---- ---- ---- 206.30 -3.90 210.20 2430 ---- ---- ---- ---- 205.50 -3.90 209.40 2435 ---- ---- ---- ---- 204.80 -3.80 208.60 2440 ---- ---- ---- ---- 204.00 -3.90 207.90 2445 ---- ---- ---- ---- 203.30 -3.80 207.10 2450 ---- ---- ---- ---- 202.50 -3.90 206.40 2455 ---- ---- ---- ---- 201.80 -3.80 205.60 2460 ---- ---- ---- ---- 201.10 -3.80 204.90 2465 ---- ---- ---- ---- 200.40 -3.80 204.20 2470 ---- ---- ---- ---- 199.70 -3.80 203.50 2475 ---- ---- ---- ---- 199.00 -3.80 202.80 2480 ---- ---- ---- ---- 198.30 -3.80 202.10 2485 ---- ---- ---- ---- 197.70 -3.70 201.40 2490 ---- ---- ---- ---- 197.00 -3.70 200.70 2495 ---- ---- ---- ---- 196.30 -3.70 200.00 2500 ---- ---- ---- ---- 195.70 -3.70 199.40 2505 ---- ---- ---- ---- 195.10 -3.60 198.70 2510 ---- ---- ---- ---- 194.40 -3.70 198.10 2515 ---- ---- ---- ---- 193.80 -3.70 197.50 2520 ---- ---- ---- ---- 193.20 -3.60 196.80 2525 ---- ---- ---- ---- 192.60 -3.60 196.20 2530 ---- ---- ---- ---- 192.00 -3.60 195.60 2535 ---- ---- ---- ---- 191.40 -3.60 195.00 2540 ---- ---- ---- ---- 190.80 -3.60 194.40 2545 ---- ---- ---- ---- 190.20 -3.60 193.80 2550 ---- ---- ---- ---- 189.70 -3.50 193.20 2560 ---- ---- ---- ---- 188.60 -3.50 192.10 2570 ---- ---- ---- ---- 187.50 -3.50 191.00 2575 ---- ---- ---- ---- 186.90 -3.50 190.40 2580 ---- ---- ---- ---- 186.40 -3.50 189.90 2590 ---- ---- ---- ---- 185.40 -3.40 188.80 2600 ---- ---- ---- ---- 184.40 -3.40 187.80 2610 ---- ---- ---- ---- 183.40 -3.40 186.80 2620 ---- ---- ---- ---- 182.40 -3.40 185.80 2625 ---- ---- ---- ---- 182.00 -3.30 185.30 2630 ---- ---- ---- ---- 181.50 -3.40 184.90 2640 ---- ---- ---- ---- 180.60 -3.30 183.90 2650 ---- ---- ---- ---- 179.70 -3.30 183.00 2675 ---- ---- ---- ---- 177.60 -3.30 180.90 2700 ---- ---- ---- ---- 175.60 -3.20 178.80 2725 ---- ---- ---- ---- 173.70 -3.20 176.90 2750 ---- ---- ---- ---- 172.00 -3.10 175.10 2775 ---- ---- ---- ---- 170.40 -3.10 173.50 2800 ---- ---- ---- ---- 168.90 -3.00 171.90 2825 ---- ---- ---- ---- 167.50 -3.00 170.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 650.20 -7.80 658.00 1650 ---- ---- ---- ---- 629.90 -7.70 637.60 1675 ---- ---- ---- ---- 609.90 -7.60 617.50 1700 ---- ---- ---- ---- 590.30 -7.40 597.70 1725 ---- ---- ---- ---- 571.00 -7.30 578.30 1750 ---- ---- ---- ---- 552.10 -7.20 559.30 1775 ---- ---- ---- ---- 533.50 -7.00 540.50 1800 ---- ---- ---- ---- 515.20 -6.90 522.10 1820 ---- ---- ---- ---- 500.80 -6.80 507.60 1825 ---- ---- ---- ---- 497.30 -6.80 504.10 1830 ---- ---- ---- ---- 493.70 -6.80 500.50 1840 ---- ---- ---- ---- 486.60 -6.80 493.40 1850 ---- ---- ---- ---- 479.60 -6.70 486.30 1860 ---- ---- ---- ---- 472.70 -6.60 479.30 1870 ---- ---- ---- ---- 465.80 -6.50 472.30 1875 ---- ---- ---- ---- 462.30 -6.60 468.90 1880 ---- ---- ---- ---- 458.90 -6.50 465.40 1890 ---- ---- ---- ---- 452.10 -6.50 458.60 1900 ---- ---- ---- ---- 445.30 -6.50 451.80 1910 ---- ---- ---- ---- 438.60 -6.40 445.00 1915 ---- ---- ---- ---- 435.30 -6.30 441.60 1920 ---- ---- ---- ---- 432.00 -6.30 438.30 1925 ---- ---- ---- ---- 428.70 -6.30 435.00 1930 ---- ---- ---- ---- 425.40 -6.20 431.60 1935 ---- ---- ---- ---- 422.10 -6.20 428.30 1940 ---- ---- ---- ---- 418.80 -6.20 425.00 1945 ---- ---- ---- ---- 415.50 -6.30 421.80 1950 ---- ---- ---- ---- 412.30 -6.20 418.50 1955 ---- ---- ---- ---- 409.10 -6.10 415.20 1960 ---- ---- ---- ---- 405.80 -6.20 412.00 1965 ---- ---- ---- ---- 402.60 -6.20 408.80 1970 ---- ---- ---- ---- 399.40 -6.10 405.50 1975 ---- ---- ---- ---- 396.30 -6.00 402.30 1980 ---- ---- ---- ---- 393.10 -6.00 399.10 1985 ---- ---- ---- ---- 389.90 -6.10 396.00 1990 ---- ---- ---- ---- 386.80 -6.00 392.80 1995 ---- ---- ---- ---- 383.70 -5.90 389.60 2000 ---- ---- ---- ---- 380.60 -5.90 386.50 2005 ---- ---- ---- ---- 377.50 -5.90 383.40 2010 ---- ---- ---- ---- 374.40 -5.90 380.30 2015 ---- ---- ---- ---- 371.40 -5.80 377.20 2020 ---- ---- ---- ---- 368.40 -5.80 374.20 2025 ---- ---- ---- ---- 365.40 -5.80 371.20 2030 ---- ---- ---- ---- 362.40 -5.80 368.20 2035 ---- ---- ---- ---- 359.40 -5.80 365.20 2040 ---- ---- ---- ---- 356.50 -5.70 362.20 2045 ---- ---- ---- ---- 353.60 -5.70 359.30 2050 ---- ---- ---- ---- 350.70 -5.70 356.40 2055 ---- ---- ---- ---- 347.90 -5.70 353.60 2060 ---- ---- ---- ---- 345.10 -5.60 350.70 2065 ---- ---- ---- ---- 342.30 -5.60 347.90 2070 ---- ---- ---- ---- 339.60 -5.60 345.20 2075 ---- ---- ---- ---- 336.90 -5.50 342.40 2080 ---- ---- ---- ---- 334.20 -5.50 339.70 2085 ---- ---- ---- ---- 331.60 -5.50 337.10 2090 ---- ---- ---- ---- 329.00 -5.40 334.40 2095 ---- ---- ---- ---- 326.40 -5.40 331.80 2100 ---- ---- ---- ---- 323.90 -5.40 329.30 2105 ---- ---- ---- ---- 321.30 -5.50 326.80 2110 ---- ---- ---- ---- 318.90 -5.40 324.30 2115 ---- ---- ---- ---- 316.50 -5.30 321.80 2120 ---- ---- ---- ---- 314.10 -5.30 319.40 2125 ---- ---- ---- ---- 311.70 -5.30 317.00 2130 ---- ---- ---- ---- 309.40 -5.30 314.70 2135 ---- ---- ---- ---- 307.10 -5.20 312.30 2140 ---- ---- ---- ---- 304.80 -5.30 310.10 2145 ---- ---- ---- ---- 302.60 -5.20 307.80 2150 ---- ---- ---- ---- 300.40 -5.20 305.60 2155 ---- ---- ---- ---- 298.30 -5.10 303.40 2160 ---- ---- ---- ---- 296.10 -5.20 301.30 2165 ---- ---- ---- ---- 294.00 -5.10 299.10 2170 ---- ---- ---- ---- 292.00 -5.00 297.00 2175 ---- ---- ---- ---- 289.90 -5.10 295.00 2180 ---- ---- ---- ---- 287.90 -5.00 292.90 2185 ---- ---- ---- ---- 285.90 -5.00 290.90 2190 ---- ---- ---- ---- 284.00 -5.00 289.00 2195 ---- ---- ---- ---- 282.10 -4.90 287.00 2200 ---- ---- ---- ---- 280.20 -4.90 285.10 2205 ---- ---- ---- ---- 278.30 -4.90 283.20 2210 ---- ---- ---- ---- 276.50 -4.90 281.40 2215 ---- ---- ---- ---- 274.70 -4.80 279.50 2220 ---- ---- ---- ---- 272.90 -4.80 277.70 2225 ---- ---- ---- ---- 271.20 -4.80 276.00 2230 ---- ---- ---- ---- 269.40 -4.80 274.20 2235 ---- ---- ---- ---- 267.80 -4.70 272.50 2240 ---- ---- ---- ---- 266.10 -4.80 270.90 2245 ---- ---- ---- ---- 264.50 -4.70 269.20 2250 ---- ---- ---- ---- 262.90 -4.70 267.60 2255 ---- ---- ---- ---- 261.40 -4.60 266.00 2260 ---- ---- ---- ---- 259.80 -4.70 264.50 2265 ---- ---- ---- ---- 258.40 -4.60 263.00 2270 ---- ---- ---- ---- 256.90 -4.60 261.50 2275 ---- ---- ---- ---- 255.50 -4.60 260.10 2280 ---- ---- ---- ---- 254.10 -4.50 258.60 2285 ---- ---- ---- ---- 252.70 -4.60 257.30 2290 ---- ---- ---- ---- 251.40 -4.50 255.90 2295 ---- ---- ---- ---- 250.10 -4.50 254.60 2300 ---- ---- ---- ---- 248.80 -4.50 253.30 2305 ---- ---- ---- ---- 247.50 -4.50 252.00 2310 ---- ---- ---- ---- 246.30 -4.40 250.70 2315 ---- ---- ---- ---- 245.10 -4.40 249.50 2320 ---- ---- ---- ---- 243.90 -4.40 248.30 2325 ---- ---- ---- ---- 242.80 -4.40 247.20 2330 ---- ---- ---- ---- 241.60 -4.40 246.00 2335 ---- ---- ---- ---- 240.50 -4.40 244.90 2340 ---- ---- ---- ---- 239.50 -4.30 243.80 2345 ---- ---- ---- ---- 238.40 -4.30 242.70 2350 ---- ---- ---- ---- 237.40 -4.20 241.60 2355 ---- ---- ---- ---- 236.30 -4.30 240.60 2360 ---- ---- ---- ---- 235.30 -4.30 239.60 2365 ---- ---- ---- ---- 234.40 -4.20 238.60 2370 ---- ---- ---- ---- 233.40 -4.20 237.60 2375 ---- ---- ---- ---- 232.40 -4.20 236.60 2380 ---- ---- ---- ---- 231.50 -4.20 235.70 2385 ---- ---- ---- ---- 230.60 -4.20 234.80 2390 ---- ---- ---- ---- 229.70 -4.20 233.90 2395 ---- ---- ---- ---- 228.80 -4.20 233.00 2400 ---- ---- ---- ---- 228.00 -4.10 232.10 2405 ---- ---- ---- ---- 227.10 -4.10 231.20 2410 ---- ---- ---- ---- 226.30 -4.10 230.40 2415 ---- ---- ---- ---- 225.50 -4.00 229.50 2420 ---- ---- ---- ---- 224.70 -4.00 228.70 2425 ---- ---- ---- ---- 223.90 -4.00 227.90 2430 ---- ---- ---- ---- 223.10 -4.00 227.10 2435 ---- ---- ---- ---- 222.30 -4.00 226.30 2440 ---- ---- ---- ---- 221.60 -4.00 225.60 2445 ---- ---- ---- ---- 220.80 -4.00 224.80 2450 ---- ---- ---- ---- 220.10 -4.00 224.10 2455 ---- ---- ---- ---- 219.40 -3.90 223.30 2460 ---- ---- ---- ---- 218.70 -3.90 222.60 2465 ---- ---- ---- ---- 218.00 -3.90 221.90 2470 ---- ---- ---- ---- 217.30 -3.90 221.20 2475 ---- ---- ---- ---- 216.60 -3.90 220.50 2480 ---- ---- ---- ---- 215.90 -3.90 219.80 2485 ---- ---- ---- ---- 215.30 -3.80 219.10 2490 ---- ---- ---- ---- 214.60 -3.90 218.50 2495 ---- ---- ---- ---- 214.00 -3.80 217.80 2500 ---- ---- ---- ---- 213.30 -3.80 217.10 2505 ---- ---- ---- ---- 212.70 -3.80 216.50 2510 ---- ---- ---- ---- 212.10 -3.80 215.90 2515 ---- ---- ---- ---- 211.50 -3.70 215.20 2520 ---- ---- ---- ---- 210.90 -3.70 214.60 2525 ---- ---- ---- ---- 210.30 -3.70 214.00 2530 ---- ---- ---- ---- 209.70 -3.70 213.40 2535 ---- ---- ---- ---- 209.10 -3.70 212.80 2540 ---- ---- ---- ---- 208.50 -3.70 212.20 2545 ---- ---- ---- ---- 208.00 -3.60 211.60 2550 ---- ---- ---- ---- 207.40 -3.70 211.10 2555 ---- ---- ---- ---- 206.80 -3.70 210.50 2560 ---- ---- ---- ---- 206.30 -3.60 209.90 2565 ---- ---- ---- ---- 205.80 -3.60 209.40 2570 ---- ---- ---- ---- 205.20 -3.60 208.80 2575 ---- ---- ---- ---- 204.70 -3.60 208.30 2580 ---- ---- ---- ---- 204.20 -3.60 207.80 2590 ---- ---- ---- ---- 203.20 -3.50 206.70 2600 ---- ---- ---- ---- 202.20 -3.50 205.70 2610 ---- ---- ---- ---- 201.20 -3.50 204.70 2620 ---- ---- ---- ---- 200.30 -3.50 203.80 2625 ---- ---- ---- ---- 199.80 -3.50 203.30 2630 ---- ---- ---- ---- 199.30 -3.50 202.80 2640 ---- ---- ---- ---- 198.50 -3.40 201.90 2650 ---- ---- ---- ---- 197.60 -3.40 201.00 2660 ---- ---- ---- ---- 196.70 -3.50 200.20 2675 ---- ---- ---- ---- 195.50 -3.40 198.90 2700 ---- ---- ---- ---- 193.60 -3.30 196.90 2725 ---- ---- ---- ---- 191.80 -3.30 195.10 2750 ---- ---- ---- ---- 190.10 -3.30 193.40 2775 ---- ---- ---- ---- 188.50 -3.30 191.80 2800 ---- ---- ---- ---- 187.10 -3.20 190.30 2825 ---- ---- ---- ---- 185.70 -3.20 188.90 2850 ---- ---- ---- ---- 184.50 -3.10 187.60 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 548.70 -7.10 555.80 1800 ---- ---- ---- ---- 530.60 -6.90 537.50 1825 ---- ---- ---- ---- 512.80 -6.80 519.60 1850 ---- ---- ---- ---- 495.30 -6.60 501.90 1875 ---- ---- ---- ---- 478.10 -6.50 484.60 1900 ---- ---- ---- ---- 461.20 -6.40 467.60 1925 ---- ---- ---- ---- 444.60 -6.30 450.90 1950 ---- ---- ---- ---- 428.30 -6.20 434.50 1960 ---- ---- ---- ---- 421.90 -6.10 428.00 1970 ---- ---- ---- ---- 415.50 -6.10 421.60 1975 ---- ---- ---- ---- 412.30 -6.10 418.40 1980 ---- ---- ---- ---- 409.20 -6.00 415.20 1990 ---- ---- ---- ---- 402.90 -6.00 408.90 2000 ---- ---- ---- ---- 396.70 -5.90 402.60 2010 ---- ---- ---- ---- 390.50 -5.90 396.40 2020 ---- ---- ---- ---- 384.40 -5.90 390.30 2030 ---- ---- ---- ---- 378.40 -5.80 384.20 2040 ---- ---- ---- ---- 372.50 -5.70 378.20 2050 ---- ---- ---- ---- 366.70 -5.70 372.40 2055 ---- ---- ---- ---- 363.80 -5.70 369.50 2060 ---- ---- ---- ---- 361.00 -5.60 366.60 2065 ---- ---- ---- ---- 358.20 -5.60 363.80 2070 ---- ---- ---- ---- 355.40 -5.60 361.00 2075 ---- ---- ---- ---- 352.70 -5.50 358.20 2080 ---- ---- ---- ---- 349.90 -5.60 355.50 2085 ---- ---- ---- ---- 347.30 -5.50 352.80 2090 ---- ---- ---- ---- 344.60 -5.50 350.10 2095 ---- ---- ---- ---- 342.00 -5.50 347.50 2100 ---- ---- ---- ---- 339.40 -5.50 344.90 2105 ---- ---- ---- ---- 336.90 -5.40 342.30 2110 ---- ---- ---- ---- 334.40 -5.40 339.80 2115 ---- ---- ---- ---- 331.90 -5.40 337.30 2120 ---- ---- ---- ---- 329.50 -5.40 334.90 2125 ---- ---- ---- ---- 327.10 -5.30 332.40 2130 ---- ---- ---- ---- 324.80 -5.30 330.10 2135 ---- ---- ---- ---- 322.40 -5.30 327.70 2140 ---- ---- ---- ---- 320.10 -5.30 325.40 2145 ---- ---- ---- ---- 317.90 -5.20 323.10 2150 ---- ---- ---- ---- 315.70 -5.20 320.90 2155 ---- ---- ---- ---- 313.50 -5.20 318.70 2160 ---- ---- ---- ---- 311.30 -5.20 316.50 2165 ---- ---- ---- ---- 309.20 -5.10 314.30 2170 ---- ---- ---- ---- 307.10 -5.10 312.20 2175 ---- ---- ---- ---- 305.00 -5.10 310.10 2180 ---- ---- ---- ---- 303.00 -5.10 308.10 2185 ---- ---- ---- ---- 301.00 -5.00 306.00 2190 ---- ---- ---- ---- 299.00 -5.00 304.00 2195 ---- ---- ---- ---- 297.10 -5.00 302.10 2200 ---- ---- ---- ---- 295.10 -5.00 300.10 2205 ---- ---- ---- ---- 293.30 -4.90 298.20 2210 ---- ---- ---- ---- 291.40 -4.90 296.30 2215 ---- ---- ---- ---- 289.60 -4.90 294.50 2220 ---- ---- ---- ---- 287.80 -4.80 292.60 2225 ---- ---- ---- ---- 286.00 -4.90 290.90 2230 ---- ---- ---- ---- 284.30 -4.80 289.10 2235 ---- ---- ---- ---- 282.50 -4.90 287.40 2240 ---- ---- ---- ---- 280.90 -4.80 285.70 2245 ---- ---- ---- ---- 279.20 -4.80 284.00 2250 ---- ---- ---- ---- 277.60 -4.80 282.40 2255 ---- ---- ---- ---- 276.10 -4.70 280.80 2260 ---- ---- ---- ---- 274.50 -4.70 279.20 2265 ---- ---- ---- ---- 273.00 -4.70 277.70 2270 ---- ---- ---- ---- 271.50 -4.70 276.20 2275 ---- ---- ---- ---- 270.10 -4.60 274.70 2280 ---- ---- ---- ---- 268.70 -4.60 273.30 2285 ---- ---- ---- ---- 267.30 -4.60 271.90 2290 ---- ---- ---- ---- 266.00 -4.50 270.50 2295 ---- ---- ---- ---- 264.60 -4.60 269.20 2300 ---- ---- ---- ---- 263.40 -4.50 267.90 2305 ---- ---- ---- ---- 262.10 -4.50 266.60 2310 ---- ---- ---- ---- 260.90 -4.50 265.40 2315 ---- ---- ---- ---- 259.70 -4.50 264.20 2320 ---- ---- ---- ---- 258.50 -4.50 263.00 2325 ---- ---- ---- ---- 257.30 -4.50 261.80 2330 ---- ---- ---- ---- 256.20 -4.40 260.60 2335 ---- ---- ---- ---- 255.10 -4.40 259.50 2340 ---- ---- ---- ---- 254.00 -4.40 258.40 2345 ---- ---- ---- ---- 252.90 -4.40 257.30 2350 ---- ---- ---- ---- 251.90 -4.30 256.20 2355 ---- ---- ---- ---- 250.90 -4.30 255.20 2360 ---- ---- ---- ---- 249.80 -4.30 254.10 2365 ---- ---- ---- ---- 248.80 -4.30 253.10 2370 ---- ---- ---- ---- 247.80 -4.30 252.10 2375 ---- ---- ---- ---- 246.90 -4.20 251.10 2380 ---- ---- ---- ---- 245.90 -4.20 250.10 2385 ---- ---- ---- ---- 244.90 -4.30 249.20 2390 ---- ---- ---- ---- 244.00 -4.20 248.20 2395 ---- ---- ---- ---- 243.10 -4.20 247.30 2400 ---- ---- ---- ---- 242.10 -4.20 246.30 2405 ---- ---- ---- ---- 241.20 -4.20 245.40 2410 ---- ---- ---- ---- 240.30 -4.20 244.50 2415 ---- ---- ---- ---- 239.40 -4.20 243.60 2420 ---- ---- ---- ---- 238.60 -4.10 242.70 2425 ---- ---- ---- ---- 237.70 -4.10 241.80 2430 ---- ---- ---- ---- 236.80 -4.10 240.90 2435 ---- ---- ---- ---- 236.00 -4.00 240.00 2440 ---- ---- ---- ---- 235.10 -4.10 239.20 2445 ---- ---- ---- ---- 234.30 -4.00 238.30 2450 ---- ---- ---- ---- 233.40 -4.10 237.50 2455 ---- ---- ---- ---- 232.60 -4.00 236.60 2460 ---- ---- ---- ---- 231.80 -4.00 235.80 2465 ---- ---- ---- ---- 231.00 -4.00 235.00 2470 ---- ---- ---- ---- 230.20 -4.00 234.20 2475 ---- ---- ---- ---- 229.40 -4.00 233.40 2480 ---- ---- ---- ---- 228.70 -3.90 232.60 2485 ---- ---- ---- ---- 227.90 -3.90 231.80 2490 ---- ---- ---- ---- 227.20 -3.80 231.00 2495 ---- ---- ---- ---- 226.40 -3.90 230.30 2500 ---- ---- ---- ---- 225.70 -3.80 229.50 2505 ---- ---- ---- ---- 224.90 -3.90 228.80 2510 ---- ---- ---- ---- 224.20 -3.80 228.00 2515 ---- ---- ---- ---- 223.50 -3.80 227.30 2520 ---- ---- ---- ---- 222.80 -3.80 226.60 2530 ---- ---- ---- ---- 221.40 -3.80 225.20 2540 ---- ---- ---- ---- 220.00 -3.80 223.80 2550 ---- ---- ---- ---- 218.70 -3.70 222.40 2560 ---- ---- ---- ---- 217.40 -3.70 221.10 2570 ---- ---- ---- ---- 216.10 -3.70 219.80 2575 ---- ---- ---- ---- 215.50 -3.70 219.20 2580 ---- ---- ---- ---- 214.90 -3.60 218.50 2590 ---- ---- ---- ---- 213.60 -3.70 217.30 2600 ---- ---- ---- ---- 212.50 -3.60 216.10 2610 ---- ---- ---- ---- 211.30 -3.60 214.90 2625 ---- ---- ---- ---- 209.60 -3.50 213.10 2650 ---- ---- ---- ---- 206.90 -3.50 210.40 2675 ---- ---- ---- ---- 204.30 -3.50 207.80 2700 ---- ---- ---- ---- 201.90 -3.40 205.30 2725 ---- ---- ---- ---- 199.60 -3.30 202.90 2750 ---- ---- ---- ---- 197.40 -3.30 200.70 2775 ---- ---- ---- ---- 195.40 -3.30 198.70 2800 ---- ---- ---- ---- 193.50 -3.20 196.70 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 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 ---- ---- ---- ---- .20 +.10 .10 48 1645 ---- ---- ---- ---- .20 +.10 .10 11 1650 ---- ---- ---- ---- .20 +.10 .10 914 1655 ---- ---- ---- ---- .20 +.10 .10 10 1660 ---- ---- ---- ---- .20 +.10 .10 157 1665 ---- ---- ---- ---- .20 +.10 .10 24 1670 ---- ---- ---- ---- .20 +.10 .10 32 1675 ---- ---- ---- ---- .20 +.10 .10 666 1680 ---- ---- ---- ---- .20 +.10 .10 43 1685 ---- ---- ---- ---- .20 +.10 .10 25 1690 ---- ---- ---- ---- .20 +.10 .10 28 1695 ---- ---- ---- ---- .20 +.10 .10 26 1700 .20 .20 .20 .20 .20 +.10 5 .10 581 1705 ---- ---- ---- ---- .20 +.10 .10 80 1710 ---- ---- ---- ---- .20 +.10 .10 37 1715 ---- ---- ---- ---- .20 +.10 .10 26 1720 ---- ---- ---- ---- .20 +.10 .10 75 1725 ---- ---- ---- ---- .20 +.10 .10 112 1730 ---- ---- ---- ---- .20 +.10 .10 182 1735 ---- ---- ---- ---- .20 +.10 .10 22 1740 ---- ---- ---- ---- .20 +.10 .10 284 1745 ---- ---- ---- ---- .20 +.10 .10 41 1750 ---- ---- ---- ---- .20 +.10 .10 1253 1755 ---- .20B ---- .20B .20 +.10 .10 6 106 1760 ---- .20B ---- .20B .20 +.10 .10 3 84 1765 .20 .20 .20 .20 .20 +.10 1 .10 1 58 1770 .20 .20 .20 .20 .30 +.10 1 .20 1 238 1775 ---- ---- ---- ---- .30 +.10 .20 15 439 1780 ---- ---- ---- ---- .30 +.10 .20 2 218 1785 ---- ---- ---- ---- .30 +.10 .20 122 1790 .30 .30 .30 .30 .30 +.10 3 .20 270 1795 ---- ---- ---- ---- .30 .00 .30 42 1800 .40 .40 .30 .30 .40 +.10 7 .30 14 3189 1805 ---- ---- ---- ---- .40 +.10 .30 8 1810 .40 .40 .40 .40 .40 .00 5 .40 63 1815 .40 .50 .40 .50 .50 +.10 3 .40 61 179 1820 ---- .50B ---- .50B .50 +.10 .40 144 1825 .60 .60 .60 .60 .60 +.10 4 .50 680 1830 ---- .60B ---- .60B .60 +.10 2 .50 1434 1835 .80 .80 .80 .70A .70 +.10 1 .60 11 57 1840 ---- .80B ---- .80B .80 +.20 1 .60 4 819 1845 1.00 1.00 1.00 .90A 1.00 +.30 1 .70 153 1850 1.00 1.20 1.00 1.10 1.10 +.30 78 .80 5 2256 1855 1.20 1.30 1.20 1.20A 1.30 +.40 16 .90 1 167 1860 1.50 1.60B 1.50 1.40A 1.50 +.40 3 1.10 4 113 1865 1.80 1.90B 1.80 1.90B 1.70 +.40 3 1.30 603 421 1870 2.00 2.20B 1.90 1.90A 2.00 +.50 11 1.50 15 682 1875 2.50 2.70B 2.20 2.70B 2.30 +.50 11 1.80 101 1930 1880 2.20 3.20B 2.20 2.70 2.80 +.70 61 2.10 5 478 1885 2.70 3.80B 2.40A 3.30 3.30 +.80 30 2.50 2 401 1890 4.50 4.50 2.80A 3.90 3.90 +.90 16 3.00 19 424 1895 5.00 5.30B 3.30A 4.50A 4.70 +1.20 15 3.50 15 338 1900 4.30 6.30B 3.90A 5.60B 5.50 +1.30 270 4.20 61 2728 1905 5.20 7.50B 4.60A 7.20B 6.60 +1.60 74 5.00 12 335 1910 7.80 8.80B 5.50A 7.50A 7.70 +1.80 401 5.90 22 778 1915 8.20 10.30B 6.40A 9.70B 9.10 +2.10 8 7.00 5 834 1920 8.70 12.00B 7.60A 10.60B 10.70 +2.50 143 8.20 1034 1757 1925 10.00 13.90B 8.90A 13.90B 12.40 +2.80 17 9.60 100 1730 1930 12.40 16.00B 10.40A 12.60A 14.40 +3.20 83 11.20 98 1962 1935 13.50 18.30B 12.00A 16.20A 16.60 +3.60 50 13.00 12 1222 1940 15.90 20.80B 13.90A 18.50A 19.00 +4.00 69 15.00 13 711 1945 17.80 23.50B 15.90A 21.10A 21.60 +4.40 25 17.20 5 813 1950 20.40 26.50B 18.20A 23.10A 24.50 +4.90 40 19.60 80 2508 1955 25.90 29.60B 20.70A 28.40B 27.50 +5.30 73 22.20 4 1059 1960 28.60 33.00B 23.50A 31.70B 30.80 +5.80 9 25.00 7 1039 1965 34.90 36.50B 26.40A 35.20B 34.20 +6.10 21 28.10 33 819 1970 ---- 40.20B 29.50A 29.50A 37.80 +6.50 1 31.30 2 387 1975 ---- 44.10B 32.90A 32.90A 41.60 +6.90 3 34.70 14 886 1980 ---- 48.10B 36.40A 36.40A 45.50 +7.20 38.30 3 447 1985 ---- 52.30B 40.10A 40.10A 49.60 +7.60 2 42.00 745 1990 ---- 56.60B 43.90A 43.90A 53.80 +7.90 45.90 1342 1995 ---- 60.90B 47.90A 47.90A 58.10 +8.10 50.00 4 476 2000 ---- 65.40B 52.10A 52.10A 62.50 +8.30 1 54.20 2008 2005 ---- 70.00B 56.30A 56.30A 67.00 +8.50 58.50 64 2010 70.50 74.50B 60.60A 74.50B 71.50 +8.60 2 62.90 192 2015 ---- 79.20B 65.10A 65.10A 76.20 +8.80 67.40 1 175 2020 ---- 84.00B 69.60A 69.60A 80.90 +9.00 71.90 1 118 2025 78.10 88.80B 74.20A 83.20A 85.70 +9.10 5 76.60 1 141 2030 ---- 93.10B 79.70A 79.70A 90.60 +9.40 81.20 125 2035 ---- 97.70B 84.60A 84.60A 95.40 +9.40 86.00 29 2040 ---- 102.70B 89.30A 89.30A 100.30 +9.50 90.80 35 2045 ---- 107.60B 94.00A 94.00A 105.20 +9.60 95.60 53 2050 ---- 113.20B 98.00A 98.00A 110.10 +9.70 100.40 560 2055 ---- 117.60B 103.30A 103.30A 115.00 +9.70 105.30 203 2060 ---- 122.40B 108.70A 108.70A 119.90 +9.70 110.20 94 2065 ---- 127.50B 113.60A 113.60A 124.90 +9.80 115.10 32 2070 ---- 132.30B 118.40A 118.40A 129.80 +9.80 120.00 50 2075 ---- 137.90B 122.50A 122.50A 134.80 +9.80 125.00 43 2080 ---- 142.20B 128.40A 128.40A 139.70 +9.80 129.90 44 2085 ---- 147.20B 133.40A 133.40A 144.70 +9.80 134.90 19 2090 ---- 152.10B 138.20A 138.20A 149.70 +9.90 139.80 8 2095 ---- 157.30B 143.30A 143.30A 154.70 +9.90 144.80 11 2100 ---- 162.80B 147.30A 147.30A 159.70 +10.00 149.70 68 2105 ---- 167.30B 153.30A 153.30A 164.70 +10.00 154.70 8 2110 ---- 172.00B 158.10A 158.10A 169.60 +9.90 159.70 70 2115 ---- 176.90B 163.10A 163.10A 174.60 +9.90 164.70 30 2120 ---- 182.10B 168.20A 168.20A 179.60 +10.00 169.60 37 2125 ---- 187.70B 172.10A 172.10A 184.60 +10.00 174.60 8 2130 ---- 192.10B 178.00A 178.00A 189.50 +9.90 179.60 7 2135 ---- 197.10B 183.10A 183.10A 194.50 +9.90 184.60 26 2140 ---- 201.90B 188.10A 188.10A 199.50 +9.90 189.60 2 2145 ---- 206.80B 193.10A 193.10A 204.50 +9.90 194.60 1 2150 ---- 212.10B 197.00A 197.00A 209.50 +10.00 199.50 12 2155 ---- 217.00B 203.10A 203.10A 214.50 +10.00 204.50 6 2160 ---- 222.00B 208.10A 208.10A 219.50 +10.00 209.50 2165 ---- 227.00B 213.00A 213.00A 224.50 +10.00 214.50 3 2170 ---- 232.00B 218.00A 218.00A 229.50 +10.00 219.50 4 2175 ---- 236.80B 222.90A 222.90A 234.50 +10.00 224.50 9 2180 ---- 242.00B 228.00A 228.00A 239.50 +10.00 229.50 2185 ---- 247.00B 233.00A 233.00A 244.50 +10.00 234.50 2190 ---- 252.00B 238.00A 238.00A 249.50 +10.00 239.50 1 2195 ---- 257.00B 243.00A 243.00A 254.50 +10.00 244.50 1 2200 ---- 262.00B 247.60A 247.60A 259.50 +10.00 249.50 2205 ---- 267.00B 253.00A 253.00A 264.50 +10.00 254.50 2210 ---- 272.00B 258.00A 258.00A 269.50 +10.00 259.50 2215 ---- 277.00B 263.00A 263.00A 274.50 +10.00 264.50 2220 ---- 282.00B 268.00A 268.00A 279.50 +10.00 269.50 2225 ---- 286.80B 273.00A 273.00A 284.50 +10.00 274.50 2230 ---- 292.00B 278.00A 278.00A 289.50 +10.00 279.50 2235 ---- 297.00B 283.00A 283.00A 294.50 +10.00 284.50 2240 ---- 302.00B 288.00A 288.00A 299.50 +10.00 289.50 2245 ---- 307.00B 292.90A 292.90A 304.50 +10.00 294.50 2250 ---- 312.00B 297.60A 297.60A 309.50 +10.00 299.50 2255 ---- 317.00B 303.00A 303.00A 314.50 +10.00 304.50 2260 ---- 322.00B 307.90A 307.90A 319.50 +10.00 309.50 2265 ---- 327.00B 313.00A 313.00A 324.50 +10.00 314.50 2270 ---- 332.00B 318.00A 318.00A 329.50 +10.00 319.50 2275 ---- 337.00B 323.00A 323.00A 334.50 +10.00 324.50 2280 ---- 342.00B 328.00A 328.00A 339.50 +10.00 329.50 2285 ---- 347.00B 333.00A 333.00A 344.50 +10.00 334.50 2290 ---- 352.00B 338.00A 338.00A 349.50 +10.00 339.50 2295 ---- 357.00B 343.00A 343.00A 354.50 +10.00 344.50 1 2300 ---- 362.00B 347.60A 347.60A 359.50 +10.00 349.50 2310 ---- 372.00B 358.00A 358.00A 369.50 +10.00 359.50 2320 ---- 381.70B 367.90A 367.90A 379.50 +10.00 369.50 2325 ---- 387.00B 373.00A 373.00A 384.50 +10.00 374.50 2330 ---- 391.70B 377.90A 377.90A 389.50 +10.00 379.50 2340 ---- 401.80B 387.90A 387.90A 399.50 +10.00 389.50 2350 ---- 412.00B 397.60A 397.60A 409.50 +10.00 399.50 2360 ---- 422.00B 408.00A 408.00A 419.50 +10.00 409.50 2370 ---- 431.70B 417.90A 417.90A 429.50 +10.00 419.50 2375 ---- 437.00B 423.00A 423.00A 434.50 +10.00 424.50 2380 ---- 441.70B 427.90A 427.90A 439.50 +10.00 429.50 2390 ---- 451.80B 437.90A 437.90A 449.50 +10.00 439.50 2400 ---- 462.00B 447.60A 447.60A 459.50 +10.00 449.50 14 2425 ---- 487.00B 473.00A 473.00A 484.50 +10.00 474.50 2450 ---- 512.00B 497.60A 497.60A 509.50 +10.00 499.50 2475 ---- 537.00B 522.90A 522.90A 534.50 +10.00 524.50 2490 ---- 552.00B 538.00A 538.00A 549.50 +10.00 539.50 2500 ---- 562.00B 547.70A 547.70A 559.50 +10.00 549.50 2525 ---- 587.00B 572.90A 572.90A 584.50 +10.00 574.50 2550 ---- 612.00B 597.70A 597.70A 609.50 +10.00 599.50 2575 ---- 637.00B 622.90A 622.90A 634.50 +10.00 624.50 2600 ---- 662.00B 647.70A 647.70A 659.50 +10.00 649.50 2 2750 ---- 812.00B 797.70A 797.70A 809.50 +10.00 799.50 3000 ---- 1061.70B 1047.80A 1047.80A 1059.50 +10.00 1049.50 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 14 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 22 1430 ---- ---- ---- ---- .10 .00 .10 28 1440 ---- ---- ---- ---- .10 .00 .10 9 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 23 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .20 +.10 .10 130 1480 ---- ---- ---- ---- .20 +.10 .10 9 1490 ---- ---- ---- ---- .20 +.10 .10 35 1500 ---- ---- ---- ---- .20 +.10 .10 850 1505 ---- ---- ---- ---- .20 +.10 .10 1510 ---- ---- ---- ---- .20 +.10 .10 1515 ---- ---- ---- ---- .20 +.10 .10 76 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 20 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 +.10 .10 1550 ---- ---- ---- ---- .20 +.10 .10 1347 1555 ---- ---- ---- ---- .30 +.10 .20 1560 ---- ---- ---- ---- .30 +.10 .20 431 1565 ---- ---- ---- ---- .30 +.10 .20 10 1570 ---- ---- ---- ---- .30 +.10 .20 1575 ---- ---- ---- ---- .30 +.10 .20 65 1580 ---- ---- ---- ---- .30 +.10 .20 1585 ---- ---- ---- ---- .30 +.10 .20 1590 ---- ---- ---- ---- .30 +.10 .20 46 1595 ---- ---- ---- ---- .30 +.10 .20 1600 ---- ---- ---- ---- .30 +.10 .20 145 1605 ---- ---- ---- ---- .30 +.10 .20 10 1610 ---- ---- ---- ---- .30 +.10 .20 1615 ---- ---- ---- ---- .30 +.10 .20 1 1620 ---- ---- ---- ---- .30 +.10 .20 50 1625 ---- ---- ---- ---- .30 +.10 .20 35 1630 ---- ---- ---- ---- .30 +.10 .20 1635 ---- ---- ---- ---- .30 +.10 .20 16 1640 ---- ---- ---- ---- .30 +.10 .20 1 1645 ---- ---- ---- ---- .30 .00 .30 10 1650 ---- ---- ---- ---- .30 .00 .30 301 1655 ---- ---- ---- ---- .30 .00 .30 1 1660 ---- ---- ---- ---- .30 .00 .30 2 1665 ---- ---- ---- ---- .30 .00 .30 8 1670 ---- ---- ---- ---- .30 .00 .30 24 1675 ---- ---- ---- ---- .30 .00 .30 1967 1680 ---- ---- ---- ---- .40 +.10 .30 59 1685 ---- ---- ---- ---- .40 +.10 .30 15 1690 ---- ---- ---- ---- .40 .00 .40 20 1695 ---- ---- ---- ---- .40 .00 .40 20 1700 ---- ---- ---- ---- .40 .00 10 .40 1168 1705 ---- ---- ---- ---- .40 .00 .40 13 1710 ---- ---- ---- ---- .50 +.10 1 .40 25 1715 ---- ---- ---- ---- .50 +.10 .40 187 1720 ---- ---- ---- ---- .50 .00 .50 33 1725 ---- ---- ---- ---- .50 .00 .50 199 1730 .60 .60 .60 .60 .60 +.10 5 .50 102 1735 .60 .70 .60 .70 .60 .00 3 .60 177 1740 ---- ---- ---- ---- .70 +.10 .60 1 402 1745 ---- .70B ---- .70B .70 +.10 .60 3 1750 .70 .70 .70 .70 .80 +.10 7 .70 2 870 1755 ---- .80B ---- .80B .90 +.20 .70 64 1760 ---- ---- ---- ---- .90 +.10 .80 7 123 1765 ---- ---- ---- ---- 1.00 +.10 .90 81 1770 ---- 1.00B ---- 1.00B 1.10 +.20 7 .90 91 1775 1.10 1.20 1.10 1.20 1.20 +.20 30 1.00 1 562 1780 1.30 1.30 1.30 1.30 1.30 +.20 3 1.10 1 150 1785 1.40 1.40 1.40 1.40 1.40 +.20 1 1.20 14 196 1790 1.50 1.50 1.50 1.50 1.50 +.20 1 1.30 116 1795 ---- 1.70B ---- 1.70B 1.70 +.30 1 1.40 1 55 1800 1.90 1.90 1.70 1.70 1.80 +.20 24 1.60 15 1741 1805 2.00 2.10B 2.00 1.90A 2.00 +.30 3 1.70 1 65 1810 2.20 2.30B 2.10 2.10 2.20 +.30 53 1.90 29 993 1815 2.50 2.50 2.30 2.30 2.40 +.30 14 2.10 3 84 1820 2.60 2.80B 2.60 2.60 2.70 +.40 24 2.30 8 128 1825 ---- 3.20B ---- 3.20B 3.00 +.40 4 2.60 5 1415 1830 3.40 3.50B 3.40 3.30A 3.30 +.50 5 2.80 1 254 1835 3.70 3.90B 3.50 3.90B 3.70 +.60 9 3.10 435 1840 4.40 4.40 4.10 4.20B 4.10 +.60 4 3.50 1 386 1845 4.70 4.90B 3.80A 4.90B 4.60 +.70 1 3.90 102 1850 5.30 5.50B 5.10 5.10 5.10 +.80 14 4.30 13 1523 1855 5.60 6.10B 4.70A 5.60 5.70 +.90 10 4.80 56 1860 6.30 6.80B 5.20A 6.30 6.30 +.90 16 5.40 3 414 1865 ---- 7.60B 5.80A 5.80A 7.10 +1.10 1 6.00 100 1870 8.00 8.50B 6.50A 8.50B 7.90 +1.20 7 6.70 81 669 1875 8.50 9.50B 7.20A 9.50B 8.80 +1.30 17 7.50 15 1455 1880 8.40 10.60B 8.00A 10.60B 9.80 +1.50 7 8.30 3 199 1885 ---- 11.80B 8.90A 8.90A 11.00 +1.70 14 9.30 3 221 1890 12.10 13.10B 9.80A 12.20 12.20 +1.90 24 10.30 19 199 1895 11.80 14.50B 10.90A 13.10A 13.50 +2.00 3 11.50 21 121 1900 13.30 16.00B 12.10A 15.10B 15.00 +2.30 960 12.70 1328 3089 1905 16.40 17.70B 13.40A 16.70B 16.60 +2.50 8 14.10 8 226 1910 ---- 19.50B 14.80A 14.80A 18.30 +2.80 160 15.50 21 172 1915 ---- 21.50B 16.40A 16.40A 20.20 +3.10 9 17.10 1 680 1920 22.80 23.50B 18.00A 20.40A 22.20 +3.30 5 18.90 1 350 1925 21.60 25.70B 19.80A 24.90B 24.30 +3.60 43 20.70 20 1099 1930 26.10 28.00B 21.70A 25.50A 26.50 +3.80 6 22.70 3 232 1935 29.60 30.50B 23.70A 29.60B 28.90 +4.10 189 24.80 1 261 1940 31.90 33.10B 25.90A 29.00A 31.40 +4.30 12 27.10 10 430 1945 33.20 35.80B 28.20A 34.80B 34.00 +4.50 3 29.50 303 1950 36.00 38.60B 30.70A 37.70B 36.80 +4.80 31 32.00 367 1510 1955 38.90 41.60B 33.20A 36.90A 39.70 +5.10 7 34.60 1 356 1960 43.50 44.70B 35.90A 41.30A 42.70 +5.30 9 37.40 4 537 1965 ---- 47.90B 38.80A 38.80A 45.80 +5.50 5 40.30 21 308 1970 46.60 51.20B 41.70A 51.20B 49.10 +5.80 4 43.30 19 429 1975 50.00 54.70B 44.80A 54.70B 52.50 +6.00 7 46.50 1195 1980 53.30 58.20B 48.00A 57.00B 56.00 +6.30 6 49.70 355 1985 ---- 61.90B 51.30A 51.30A 59.60 +6.50 53.10 3 419 1990 ---- 65.70B 54.70A 54.70A 63.30 +6.70 1 56.60 1201 1995 ---- 69.50B 58.30A 58.30A 67.10 +7.00 60.10 1 56 2000 69.00 73.40B 61.90A 73.40B 71.00 +7.20 5 63.80 2 1097 2005 ---- 77.40B 65.60A 65.60A 75.00 +7.40 67.60 80 2010 ---- 81.60B 69.40A 69.40A 79.00 +7.60 71.40 176 2015 ---- 85.70B 73.30A 73.30A 83.20 +7.80 75.40 12 2020 ---- 90.00B 77.30A 77.30A 87.40 +8.00 79.40 4 34 2025 ---- 94.30B 81.40A 81.40A 91.70 +8.10 83.60 123 2030 ---- 98.70B 85.60A 85.60A 96.00 +8.30 87.70 15 2035 ---- 103.10B 89.80A 89.80A 100.40 +8.40 92.00 1 34 2040 ---- 107.60B 94.10A 94.10A 104.90 +8.60 96.30 1 263 2045 ---- 112.20B 98.40A 98.40A 109.40 +8.70 100.70 9 2050 ---- 116.70B 102.90A 102.90A 114.00 +8.90 105.10 1 351 2055 ---- 121.40B 107.30A 107.30A 118.50 +8.90 109.60 8 2060 ---- 125.50B 111.80A 111.80A 123.20 +9.00 114.20 349 2065 ---- 130.20B 116.40A 116.40A 127.80 +9.10 118.70 26 2070 ---- 134.80B 121.00A 121.00A 132.50 +9.20 123.30 21 2075 ---- 140.20B 125.60A 125.60A 137.20 +9.20 128.00 128 2080 ---- 144.40B 131.00A 131.00A 142.00 +9.30 132.70 190 2085 ---- 149.20B 135.70A 135.70A 146.80 +9.40 137.40 93 2090 ---- 154.00B 140.50A 140.50A 151.50 +9.40 142.10 74 2095 ---- 158.70B 145.20A 145.20A 156.30 +9.40 146.90 96 2100 ---- 164.20B 149.20A 149.20A 161.20 +9.50 151.70 128 2105 ---- 168.30B 154.80A 154.80A 166.00 +9.50 156.50 28 2110 ---- 173.40B 159.60A 159.60A 170.80 +9.50 161.30 14 2115 ---- 178.10B 164.50A 164.50A 175.70 +9.60 166.10 30 2120 ---- 183.00B 169.20A 169.20A 180.60 +9.70 170.90 10 2125 ---- 188.60B 173.40A 173.40A 185.50 +9.70 175.80 35 2130 ---- 192.80B 178.90A 178.90A 190.40 +9.70 180.70 58 2135 ---- 197.70B 183.80A 183.80A 195.30 +9.70 185.60 30 2140 ---- 202.80B 188.70A 188.70A 200.20 +9.70 190.50 58 2145 ---- 207.60B 193.60A 193.60A 205.10 +9.70 195.40 2150 ---- 213.20B 197.80A 197.80A 210.00 +9.70 200.30 35 2155 ---- 217.60B 203.50A 203.50A 215.00 +9.80 205.20 1 2160 ---- 222.40B 208.30A 208.30A 219.90 +9.80 210.10 2165 ---- 227.50B 213.30A 213.30A 224.80 +9.70 215.10 2170 ---- 232.30B 218.40A 218.40A 229.80 +9.80 220.00 2175 ---- 238.00B 222.40A 222.40A 234.70 +9.80 224.90 2 19 2180 ---- 242.20B 228.30A 228.30A 239.70 +9.80 229.90 1 2185 ---- 247.20B 233.10A 233.10A 244.70 +9.90 234.80 219 2190 ---- 252.30B 238.00A 238.00A 249.60 +9.80 239.80 2195 ---- 257.30B 243.10A 243.10A 254.60 +9.90 244.70 1 2200 ---- 262.80B 247.20A 247.20A 259.60 +9.90 100 249.70 192 2205 ---- 267.10B 253.10A 253.10A 264.60 +9.90 254.70 2210 ---- 272.20B 257.90A 257.90A 269.50 +9.90 259.60 2215 ---- 277.00B 262.90A 262.90A 274.50 +9.90 264.60 2220 ---- 282.00B 267.90A 267.90A 279.50 +9.90 269.60 2225 ---- 287.70B 272.10A 272.10A 284.50 +9.90 274.60 5 2230 ---- 292.00B 278.00A 278.00A 289.50 +10.00 279.50 2235 ---- 296.80B 283.00A 283.00A 294.50 +10.00 284.50 2240 ---- 302.00B 287.80A 287.80A 299.50 +10.00 289.50 2245 ---- 307.00B 292.90A 292.90A 304.50 +10.00 294.50 2250 ---- 312.10B 297.50A 297.50A 309.50 +10.00 299.50 5 2 2255 ---- 317.00B 303.00A 303.00A 314.50 +10.00 304.50 2260 ---- 322.00B 308.00A 308.00A 319.50 +10.00 309.50 2265 ---- 326.70B 313.00A 313.00A 324.50 +10.00 314.50 2270 ---- 331.70B 318.00A 318.00A 329.50 +10.00 319.50 2275 ---- 337.00B 323.00A 323.00A 334.50 +10.00 324.50 2280 ---- 341.70B 328.00A 328.00A 339.50 +10.00 329.50 2285 ---- 346.80B 333.00A 333.00A 344.50 +10.00 334.50 2290 ---- 351.70B 338.00A 338.00A 349.50 +10.00 339.50 2295 ---- 356.90B 343.00A 343.00A 354.50 +10.00 344.50 2300 ---- 362.10B 347.60A 347.60A 359.50 +10.00 100 349.50 2310 ---- 371.70B 358.00A 358.00A 369.50 +10.00 359.50 2320 ---- 381.70B 368.00A 368.00A 379.50 +10.00 369.50 2325 ---- 387.00B 373.00A 373.00A 384.50 +10.00 374.50 2330 ---- 391.70B 378.00A 378.00A 389.50 +10.00 379.50 2340 ---- 401.90B 388.00A 388.00A 399.50 +10.00 389.50 2350 ---- 412.00B 397.60A 397.60A 409.50 +10.00 399.50 2360 ---- 421.90B 407.90A 407.90A 419.50 +10.00 409.50 2370 ---- 431.90B 417.90A 417.90A 429.50 +10.00 419.50 2375 ---- 436.70B 422.90A 422.90A 434.50 +10.00 424.50 2380 ---- 441.90B 427.90A 427.90A 439.50 +10.00 429.50 2390 ---- 451.90B 437.90A 437.90A 449.50 +10.00 439.50 2400 ---- 462.00B 447.60A 447.60A 459.50 +10.00 449.50 2425 ---- 487.00B 472.90A 472.90A 484.50 +10.00 474.50 2450 ---- 512.00B 497.60A 497.60A 509.50 +10.00 499.50 2475 ---- 537.00B 523.00A 523.00A 534.50 +10.00 524.50 2500 ---- 561.90B 547.60A 547.60A 559.50 +10.00 549.50 2525 ---- 587.00B 573.00A 573.00A 584.50 +10.00 574.50 2550 ---- 612.00B 597.70A 597.70A 609.50 +10.00 599.50 2575 ---- 637.00B 623.00A 623.00A 634.50 +10.00 624.50 2650 ---- 711.80B 697.70A 697.70A 709.50 +10.00 699.50 3000 ---- 1061.90B 1047.80A 1047.80A 1059.50 +10.00 1049.50 3500 ---- 1561.60B 1547.80A 1547.80A 1559.50 +10.00 1549.50 4000 ---- 2061.80B 2048.10A 2048.10A 2059.50 +10.00 2049.50 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 ---- ---- ---- ---- .10 -.10 .20 78 1400 ---- ---- ---- ---- .10 -.10 .20 141 1420 ---- ---- ---- ---- .10 -.10 .20 5 1425 ---- ---- ---- ---- .20 .00 .20 15 1430 ---- ---- ---- ---- .20 .00 .20 5 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 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 ---- ---- ---- ---- .20 -.10 .30 14 1515 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .20 -.10 .30 1525 ---- ---- ---- ---- .20 -.10 .30 20 1530 ---- ---- ---- ---- .20 -.10 .30 2 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 6 1555 ---- ---- ---- ---- .30 .00 .30 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 18 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 8 1600 ---- ---- ---- ---- .30 -.10 .40 127 1605 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- ---- ---- .30 -.10 .40 8 1615 ---- ---- ---- ---- .40 .00 .40 1 1620 .40 .40 .40 .40 .40 .00 3 .40 19 1625 ---- ---- ---- ---- .40 .00 .40 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .50 .00 .50 1650 ---- ---- ---- ---- .50 .00 .50 10 73 1655 .50 .50 .50 .50 .50 .00 12 .50 5 1660 ---- ---- ---- ---- .50 .00 .50 19 1665 ---- ---- ---- ---- .60 +.10 .50 3 1670 ---- ---- ---- ---- .60 +.10 .50 6 1675 ---- ---- ---- ---- .60 .00 .60 44 1680 ---- ---- ---- ---- .60 .00 .60 2 1685 ---- ---- ---- ---- .70 +.10 1 .60 6 1690 ---- ---- ---- ---- .70 +.10 .60 2 1695 ---- ---- ---- ---- .80 +.10 26 .70 4 1700 ---- ---- ---- ---- .80 +.10 16 .70 11 168 1705 ---- ---- ---- ---- .80 .00 .80 2 1710 ---- ---- ---- ---- .90 +.10 .80 15 1715 ---- ---- ---- ---- .90 .00 .90 4 1720 ---- ---- ---- ---- 1.00 +.10 .90 1 43 1725 ---- ---- ---- ---- 1.10 +.10 1.00 128 1730 ---- 1.10B ---- 1.10B 1.10 +.10 6 1.00 24 1735 1.20 1.20 1.20 1.20 1.20 +.10 1 1.10 7 1740 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 2 6 1745 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1 1750 ---- 1.50B ---- 1.50B 1.50 +.10 11 1.40 4 682 1755 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 17 1760 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 3 29 1765 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1 15 1770 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 32 63 1775 ---- 2.30B ---- 2.30B 2.20 +.20 2 2.00 1 151 1780 ---- 2.50B ---- 2.50B 2.40 +.20 2.20 4 50 1785 ---- 2.70B ---- 2.70B 2.60 +.20 4 2.40 7 49 1790 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 14 33 1795 ---- 3.20B ---- 3.20B 3.00 +.20 2 2.80 37 1800 2.90 3.50B 2.90 3.20A 3.30 +.20 153 3.10 284 732 1805 ---- 3.80B ---- 3.80B 3.60 +.30 1 3.30 2 43 1810 ---- 4.10B ---- 4.10B 3.90 +.30 1 3.60 9 199 1815 ---- 4.50B ---- 4.50B 4.30 +.40 3 3.90 9 148 1820 ---- 4.90B 4.20A 4.20A 4.60 +.30 5 4.30 5 202 1825 5.20 5.30B 4.50A 5.10 5.10 +.50 14 4.60 10 231 1830 5.00 5.80B 4.90A 5.50 5.50 +.50 3 5.00 1 199 1835 ---- 6.30B 5.30A 5.30A 6.00 +.60 2 5.40 12 185 1840 ---- 6.90B 5.80A 5.80A 6.60 +.70 2 5.90 3 194 1845 ---- 7.60B 6.30A 6.30A 7.20 +.80 1 6.40 4 83 1850 8.10 8.20 6.80A 7.80B 7.90 +.90 17 7.00 7 459 1855 ---- 9.00B 7.40A 7.40A 8.60 +1.00 10 7.60 29 1860 9.70 9.80B 8.00A 9.40B 9.30 +1.00 7 8.30 4 212 1865 10.30 10.70B 8.70A 9.90A 10.20 +1.20 2 9.00 1 158 1870 11.40 11.60B 9.50A 10.40A 11.10 +1.30 2 9.80 1 128 1875 ---- 12.60B 10.30A 10.30A 12.00 +1.40 1 10.60 6 140 1880 ---- 13.70B 11.20A 11.20A 13.10 +1.60 2 11.50 1 70 1885 ---- 14.90B 12.10A 12.10A 14.20 +1.70 4 12.50 1 286 1890 ---- 16.20B 13.20A 13.20A 15.40 +1.80 2 13.60 1 68 1895 14.70 17.50B 14.30A 15.60A 16.70 +2.00 10 14.70 63 1900 18.50 19.00B 15.50A 17.60A 18.10 +2.10 11 16.00 3 1335 1905 ---- 20.50B 16.80A 16.80A 19.60 +2.30 1 17.30 72 1910 ---- 22.10B 18.10A 18.10A 21.10 +2.40 18.70 86 1915 ---- 23.90B 19.50A 19.50A 22.80 +2.60 20.20 3 3207 1920 ---- 25.70B 21.00A 21.00A 24.60 +2.80 1 21.80 5 80 1925 26.40 27.70B 22.70A 25.70A 26.40 +2.90 12 23.50 13 1376 1930 ---- 29.70B 24.40A 24.40A 28.40 +3.10 25.30 4 52 1935 30.00 31.80B 26.20A 28.60A 30.50 +3.40 2 27.10 69 1940 ---- 34.00B 28.10A 28.10A 32.60 +3.50 29.10 2 74 1945 33.10 36.40B 30.10A 35.20B 34.90 +3.70 4 31.20 46 1950 37.50 38.70B 32.30A 37.60B 37.30 +4.00 17 33.30 2 135 1955 40.50 41.30B 34.50A 40.50B 39.80 +4.20 2 35.60 69 1960 43.40 43.90B 36.80A 42.60B 42.30 +4.30 7 38.00 6 203 1965 40.60 46.70B 39.20A 46.70B 45.00 +4.60 3 40.40 184 1970 ---- 49.50B 41.80A 41.80A 47.80 +4.80 43.00 1 30 1975 50.50 52.40B 44.40A 52.40B 50.70 +5.00 2 45.70 89 1980 53.70 55.50B 47.10A 54.60B 53.70 +5.30 27 48.40 134 1985 ---- 58.60B 49.90A 49.90A 56.80 +5.50 51.30 113 1990 ---- 61.80B 52.80A 52.80A 59.90 +5.70 5 54.20 2403 1995 ---- 65.10B 55.80A 55.80A 63.20 +5.90 57.30 161 2000 ---- 68.50B 58.90A 58.90A 66.50 +6.10 60.40 397 2005 ---- 71.90B 62.10A 62.10A 69.90 +6.30 63.60 74 2010 ---- 75.50B 65.40A 65.40A 73.40 +6.50 8 66.90 90 2015 ---- 79.10B 68.80A 68.80A 77.00 +6.70 70.30 265 2020 ---- 82.80B 72.20A 72.20A 80.60 +6.80 73.80 300 2025 ---- 86.60B 75.70A 75.70A 84.40 +7.10 77.30 19 2030 83.90 90.40B 79.30A 90.40B 88.10 +7.10 1 81.00 27 2035 ---- 94.30B 83.00A 83.00A 92.00 +7.30 84.70 9 2040 ---- 98.30B 86.70A 86.70A 95.90 +7.50 88.40 3 2045 ---- 102.30B 90.60A 90.60A 99.90 +7.60 92.30 4 2050 ---- 106.40B 94.40A 94.40A 103.90 +7.70 96.20 74 2055 ---- 110.50B 98.40A 98.40A 108.00 +7.80 100.20 3 2060 ---- 114.70B 102.40A 102.40A 112.20 +8.00 19 104.20 8 2065 ---- 119.00B 106.40A 106.40A 116.40 +8.10 108.30 1 2070 ---- 123.20B 110.60A 110.60A 120.70 +8.20 112.50 180 2075 ---- 127.60B 114.70A 114.70A 125.00 +8.30 116.70 12 2080 ---- 131.90B 118.90A 118.90A 129.30 +8.30 121.00 151 2085 ---- 136.40B 123.20A 123.20A 133.70 +8.40 125.30 9 2090 ---- 140.80B 127.50A 127.50A 138.20 +8.60 129.60 3 2095 ---- 145.30B 131.90A 131.90A 142.60 +8.60 134.00 6 2100 ---- 149.80B 136.30A 136.30A 147.10 +8.70 138.40 1 2105 ---- 154.40B 140.70A 140.70A 151.70 +8.80 142.90 2110 ---- 159.00B 145.20A 145.20A 156.20 +8.80 147.40 2 2115 ---- 163.60B 149.70A 149.70A 160.80 +8.90 151.90 2 2120 ---- 168.20B 154.20A 154.20A 165.40 +9.00 156.40 1 2125 ---- 172.90B 158.80A 158.80A 170.10 +9.10 161.00 17 2130 ---- 177.50B 163.30A 163.30A 174.70 +9.10 165.60 2 2135 ---- 181.50B 168.00A 168.00A 179.40 +9.20 170.20 2140 ---- 186.30B 172.60A 172.60A 184.10 +9.20 174.90 2145 ---- 190.90B 177.30A 177.30A 188.80 +9.30 179.50 2150 ---- 196.50B 181.90A 181.90A 193.60 +9.40 184.20 2155 ---- 200.40B 187.90A 187.90A 198.30 +9.40 188.90 2160 ---- 205.30B 192.70A 192.70A 203.10 +9.50 193.60 2 2165 ---- 210.10B 197.30A 197.30A 207.90 +9.50 198.40 3 2170 ---- 214.90B 202.10A 202.10A 212.70 +9.60 203.10 4 2175 ---- 220.50B 205.60A 205.60A 217.50 +9.60 207.90 2 2180 ---- 224.40B 211.60A 211.60A 222.30 +9.60 212.70 5 2185 ---- 229.20B 216.20A 216.20A 227.10 +9.60 217.50 6 2190 ---- 234.10B 221.30A 221.30A 232.00 +9.70 222.30 7 2195 ---- 239.10B 226.10A 226.10A 236.80 +9.70 227.10 2 2200 ---- 244.70B 229.70A 229.70A 241.70 +9.80 231.90 15 2205 ---- 248.80B 235.80A 235.80A 246.50 +9.70 236.80 2 2210 ---- 253.70B 240.80A 240.80A 251.40 +9.80 241.60 2 2215 ---- 258.60B 245.50A 245.50A 256.30 +9.80 246.50 2 2220 ---- 263.50B 250.40A 250.40A 261.20 +9.80 251.40 2225 ---- 269.20B 253.90A 253.90A 266.10 +9.80 256.30 23 2230 ---- 273.40B 260.20A 260.20A 271.00 +9.80 261.20 3 2235 ---- 278.30B 265.10A 265.10A 275.90 +9.80 266.10 2 2240 ---- 283.20B 270.10A 270.10A 280.80 +9.80 271.00 2245 ---- 288.10B 274.90A 274.90A 285.70 +9.80 275.90 2250 ---- 293.80B 278.40A 278.40A 290.70 +9.90 280.80 29 2255 ---- 298.00B 284.70A 284.70A 295.60 +9.90 285.70 2260 ---- 302.90B 289.60A 289.60A 300.50 +9.80 290.70 2265 ---- 307.90B 294.60A 294.60A 305.50 +9.90 295.60 1 2270 ---- 312.80B 299.50A 299.50A 310.40 +9.90 300.50 2275 ---- 318.50B 303.00A 303.00A 315.40 +9.90 305.50 1 34 2280 ---- 322.70B 309.40A 309.40A 320.40 +10.00 310.40 2285 ---- 327.60B 314.30A 314.30A 325.30 +9.90 315.40 1 2290 ---- 332.60B 319.30A 319.30A 330.30 +10.00 320.30 2295 ---- 337.50B 324.30A 324.30A 335.20 +9.90 325.30 1 2300 ---- 343.30B 327.80A 327.80A 340.20 +10.00 330.20 45 2305 ---- 347.60B 334.20A 334.20A 345.20 +10.00 335.20 2310 ---- 352.50B 339.10A 339.10A 350.20 +10.10 340.10 2320 ---- 362.40B 349.10A 349.10A 360.10 +10.00 350.10 1 2325 ---- 368.20B 352.60A 352.60A 365.10 +10.00 355.10 27 2330 ---- 372.40B 359.10A 359.10A 370.10 +10.10 360.00 2340 ---- 382.40B 369.10A 369.10A 380.10 +10.10 370.00 2350 ---- 392.40B 377.50A 377.50A 390.10 +10.10 380.00 10 2360 ---- 402.30B 389.00A 389.00A 400.10 +10.10 390.00 2370 ---- 412.30B 399.00A 399.00A 410.10 +10.10 400.00 2375 ---- 417.40B 404.00A 404.00A 415.10 +10.10 405.00 2380 ---- 422.30B 409.00A 409.00A 420.10 +10.10 410.00 2390 ---- 432.30B 419.00A 419.00A 430.10 +10.10 420.00 2400 ---- 442.30B 428.50A 428.50A 440.10 +10.10 430.00 2410 ---- 452.30B 439.00A 439.00A 450.10 +10.10 440.00 2425 ---- 467.40B 453.50A 453.50A 465.10 +10.10 455.00 303 2450 ---- 492.30B 478.60A 478.60A 490.10 +10.10 480.00 2475 ---- 517.20B 503.90A 503.90A 515.10 +10.10 505.00 2500 ---- 542.20B 528.50A 528.50A 540.10 +10.10 530.00 2525 ---- 567.20B 553.90A 553.90A 565.10 +10.10 555.00 2550 ---- 592.20B 578.60A 578.60A 590.10 +10.10 580.00 2575 ---- 617.30B 603.90A 603.90A 615.10 +10.10 605.00 2600 ---- 642.30B 628.70A 628.70A 640.10 +10.10 630.00 2800 ---- 842.30B 828.80A 828.80A 840.10 +10.10 830.00 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- .10A .10A .10 -.10 .20 46 1160 ---- ---- ---- ---- .10 -.10 .20 2 1170 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 3 1185 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .10 -.10 .20 1 1195 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .10 -.10 .20 1391 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- ---- ---- .10 -.10 .20 1215 ---- ---- ---- ---- .10 -.10 .20 1220 ---- ---- ---- ---- .10 -.10 .20 1225 ---- ---- ---- ---- .10 -.10 .20 5 1230 ---- ---- ---- ---- .10 -.10 .20 1235 ---- ---- ---- ---- .10 -.10 .20 1240 ---- ---- ---- ---- .10 -.10 .20 1 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 135 1255 ---- ---- ---- ---- .10 -.10 .20 1260 ---- ---- ---- ---- .10 -.10 .20 1 1265 ---- ---- ---- ---- .10 -.10 .20 1270 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 56 1280 ---- ---- ---- ---- .10 -.10 .20 3 1285 ---- ---- ---- ---- .10 -.10 .20 1290 ---- ---- ---- ---- .10 -.10 .20 1295 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 357 1305 ---- ---- ---- ---- .10 -.10 .20 1 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 1667 1330 ---- ---- ---- ---- .10 -.10 .20 1 1335 ---- ---- ---- ---- .10 -.10 .20 1340 ---- ---- ---- ---- .10 -.10 .20 1345 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 2050 1355 ---- ---- ---- ---- .10 -.10 .20 1360 ---- ---- ---- ---- .10 -.10 .20 1365 ---- ---- ---- ---- .10 -.10 .20 1370 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 .00 .20 733 1380 ---- ---- ---- ---- .20 .00 .20 1 1385 ---- ---- ---- ---- .20 .00 .20 1390 ---- ---- ---- ---- .20 .00 .20 1395 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 457 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 -.10 .30 1415 ---- ---- ---- ---- .20 -.10 .30 1420 ---- ---- ---- ---- .20 -.10 .30 1425 .20 .20 .20 .20 .20 -.10 66 .30 1430 ---- ---- ---- ---- .20 -.10 .30 1435 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 504 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1753 1455 ---- ---- ---- ---- .20 -.10 .30 38 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 82 1470 ---- ---- ---- ---- .20 -.10 .30 4 1475 ---- ---- ---- ---- .20 -.10 .30 28 1480 ---- ---- ---- ---- .20 -.10 .30 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 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 .00 .30 3 1545 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .40 +.10 .30 4056 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 4 1575 ---- ---- ---- ---- .40 .00 .40 442 1580 ---- ---- ---- ---- .40 .00 .40 33 1585 ---- ---- ---- ---- .50 +.10 .40 40 1590 ---- ---- ---- ---- .50 .00 .50 5 1595 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .50 .00 .50 1 1408 1605 ---- ---- ---- ---- .60 +.10 .50 1610 ---- ---- ---- ---- .60 +.10 .50 1615 ---- ---- ---- ---- .60 .00 .60 3 1620 ---- ---- ---- ---- .60 .00 .60 6 1625 ---- ---- ---- ---- .70 +.10 .60 217 1630 ---- ---- ---- ---- .70 .00 .70 26 1635 ---- ---- ---- ---- .70 .00 .70 2 1640 ---- ---- ---- ---- .80 +.10 .70 1 1645 ---- ---- ---- ---- .80 .00 .80 2 1650 .80 .80 .80 .80 .90 +.10 77 .80 1 575 1655 ---- ---- ---- ---- .90 .00 .90 1 1660 ---- ---- ---- ---- 1.00 +.10 .90 107 1665 ---- ---- ---- ---- 1.00 .00 1.00 20 1670 ---- ---- ---- ---- 1.10 +.10 1.00 1 50 1675 ---- ---- ---- ---- 1.20 +.10 1.10 1020 1680 ---- ---- ---- ---- 1.20 .00 1.20 10 11 1685 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1690 ---- ---- ---- ---- 1.40 +.10 1.30 10 1695 ---- ---- ---- ---- 1.50 +.10 1.40 5 1700 ---- 1.60B ---- 1.60B 1.60 +.10 53 1.50 22 5872 1705 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 89 1710 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 178 1715 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 7 1720 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 4 1725 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 487 1730 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 2 11 1735 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1 10 1740 ---- 2.80B ---- 2.80B 2.70 +.20 2 2.50 1 1008 1745 ---- 3.00B ---- 3.00B 2.90 +.20 2.70 5 1750 3.20 3.20 3.20 3.20 3.10 +.20 26 2.90 4 1386 1755 ---- 3.40B ---- 3.40B 3.40 +.30 3.10 29 1760 ---- 3.70B ---- 3.70B 3.60 +.30 2 3.30 4 38 1765 ---- 4.00B ---- 4.00B 3.90 +.30 1 3.60 183 1770 ---- 4.30B ---- 4.30B 4.20 +.40 3.80 75 1775 4.70 4.70 4.60 4.60 4.50 +.40 6 4.10 19 1164 1780 ---- 5.00B ---- 5.00B 4.80 +.40 12 4.40 2 34 1785 ---- 5.40B ---- 5.40B 5.20 +.50 4.70 62 1790 5.00 5.80B 5.00 5.80B 5.60 +.50 3 5.10 1 65 1795 5.30 6.20B 5.30 6.20B 6.00 +.60 3 5.40 10 47 1800 6.70 6.70 5.80A 6.50 6.40 +.50 15 5.90 24 3534 1805 ---- 7.20B ---- 7.20B 6.90 +.60 6.30 39 1810 7.60 7.70B 7.60 7.50A 7.50 +.80 1 6.70 14 1815 ---- 8.30B ---- 8.30B 8.00 +.80 7.20 1 32 1820 7.70 8.90B 7.70 8.20A 8.60 +.80 2 7.80 147 1825 ---- 9.60B 8.30A 8.30A 9.30 +.90 8.40 10 1092 1830 ---- 10.30B 8.80A 8.80A 10.00 +1.00 9.00 17 1835 10.50 11.10B 9.50A 10.80B 10.70 +1.10 2 9.60 54 1840 ---- 11.90B 10.20A 10.20A 11.50 +1.20 10.30 116 1845 ---- 12.80B 10.90A 10.90A 12.30 +1.20 11.10 17 1850 13.00 13.70B 11.70A 13.20B 13.20 +1.30 11 11.90 5 2018 1855 14.20 14.70B 12.50A 13.40A 14.20 +1.40 5 12.80 44 1860 ---- 15.80B 13.40A 13.40A 15.20 +1.50 13.70 1 86 1865 14.90 17.00 14.30A 16.20A 16.30 +1.70 8 14.60 12 90 1870 17.60 18.10B 15.30A 17.00A 17.50 +1.80 18 15.70 221 1875 18.00 19.30B 16.40A 18.80B 18.70 +1.90 3 16.80 1 1490 1880 19.20 20.70B 17.50A 20.70B 20.00 +2.10 6 17.90 1 204 1885 ---- 22.10B 18.70A 18.70A 21.30 +2.10 19.20 1 96 1890 ---- 23.60B 20.00A 20.00A 22.80 +2.30 20.50 1 74 1895 ---- 25.10B 21.30A 21.30A 24.30 +2.50 21.80 160 1900 ---- 26.80B 22.70A 22.70A 25.90 +2.60 11 23.30 130 6234 1905 ---- 28.50B 24.20A 24.20A 27.50 +2.70 24.80 338 1910 ---- 30.30B 25.80A 25.80A 29.30 +2.90 26.40 83 1915 ---- 32.20B 27.40A 27.40A 31.10 +3.00 28.10 6 45 1920 ---- 34.10B 29.10A 29.10A 33.00 +3.20 29.80 20 1925 34.20 36.20B 30.90A 36.20B 35.00 +3.30 3 31.70 9 1170 1930 ---- 38.30B 32.80A 32.80A 37.10 +3.50 33.60 495 1935 ---- 40.50B 34.80A 34.80A 39.30 +3.70 35.60 295 1940 ---- 42.80B 36.80A 36.80A 41.50 +3.80 37.70 90 1945 ---- 45.20B 39.00A 39.00A 43.90 +4.00 39.90 326 1950 46.00 47.70B 41.30A 46.90B 46.30 +4.10 27 42.20 6 1676 1955 ---- 50.30B 43.50A 43.50A 48.80 +4.30 44.50 57 1960 51.80 52.90B 45.90A 51.70 51.40 +4.50 88 46.90 1 239 1965 50.80 55.70B 48.40A 51.70A 54.10 +4.60 2 49.50 221 1970 56.50 58.50B 50.90A 57.20B 56.80 +4.80 3 52.00 510 1245 1975 ---- 61.40B 53.60A 53.60A 59.70 +5.00 20 54.70 9 904 1980 ---- 64.40B 56.40A 56.40A 62.60 +5.10 57.50 10 175 1985 ---- 67.40B 59.20A 59.20A 65.60 +5.30 12 60.30 15 236 1990 ---- 70.50B 62.00A 62.00A 68.70 +5.40 63.30 644 1995 71.90 73.70B 65.00A 72.70B 71.90 +5.60 22 66.30 363 2000 73.80 77.00B 68.10A 76.00B 75.10 +5.80 5 69.30 1373 2005 ---- 80.40B 71.20A 71.20A 78.40 +5.90 72.50 354 2010 82.20 83.80B 74.40A 83.80B 81.80 +6.10 10 75.70 313 2015 ---- 87.30B 77.60A 77.60A 85.30 +6.30 79.00 650 2020 89.10 90.80B 80.90A 90.80B 88.80 +6.40 11 82.40 12 91 2025 ---- 94.40B 84.40A 84.40A 92.40 +6.60 16 85.80 1 499 2030 ---- 98.10B 87.80A 87.80A 96.00 +6.70 89.30 393 2035 ---- 101.90B 91.40A 91.40A 99.80 +6.90 92.90 166 2040 ---- 105.70B 95.00A 95.00A 103.50 +7.00 96.50 98 2045 ---- 109.50B 98.60A 98.60A 107.40 +7.20 100.20 14 2050 110.50 113.40B 102.40A 112.10B 111.20 +7.20 1 104.00 261 2055 ---- 117.40B 106.10A 106.10A 115.20 +7.40 107.80 25 2060 ---- 121.40B 110.00A 110.00A 119.20 +7.50 111.70 86 2065 ---- 125.50B 113.90A 113.90A 123.20 +7.60 115.60 6 2070 ---- 129.60B 117.80A 117.80A 127.30 +7.80 119.50 62 2075 ---- 133.70B 121.80A 121.80A 131.40 +7.80 123.60 247 2080 ---- 137.90B 125.80A 125.80A 135.60 +8.00 127.60 36 2085 ---- 142.20B 129.90A 129.90A 139.80 +8.10 131.70 43 2090 ---- 146.40B 134.00A 134.00A 144.00 +8.10 135.90 105 2095 ---- 150.70B 138.20A 138.20A 148.30 +8.20 140.10 45 2100 ---- 155.10B 142.40A 142.40A 152.60 +8.30 144.30 582 2105 ---- 159.40B 146.70A 146.70A 157.00 +8.40 148.60 2 2110 ---- 163.90B 150.90A 150.90A 161.40 +8.50 152.90 82 2115 ---- 168.30B 155.30A 155.30A 165.80 +8.60 157.20 15 2120 ---- 172.80B 159.60A 159.60A 170.20 +8.60 161.60 11 2125 ---- 177.20B 164.00A 164.00A 174.70 +8.70 166.00 2130 ---- 181.80B 168.40A 168.40A 179.20 +8.80 170.40 24 2135 ---- 186.30B 172.80A 172.80A 183.70 +8.90 174.80 5 2140 ---- 190.90B 177.30A 177.30A 188.20 +8.90 179.30 8 2145 ---- 195.40B 181.80A 181.80A 192.80 +9.00 183.80 3 2150 ---- 200.10B 186.30A 186.30A 197.40 +9.00 188.40 15 2155 ---- 204.70B 190.90A 190.90A 202.00 +9.10 192.90 2 2160 ---- 209.30B 195.40A 195.40A 206.60 +9.10 197.50 3 2165 ---- 214.00B 200.00A 200.00A 211.20 +9.10 202.10 2170 ---- 218.70B 204.60A 204.60A 215.90 +9.20 206.70 2 2175 ---- 223.30B 209.20A 209.20A 220.60 +9.30 211.30 86 2180 ---- 227.40B 213.90A 213.90A 225.20 +9.20 216.00 4 2185 ---- 232.10B 218.60A 218.60A 229.90 +9.20 220.70 1 2190 ---- 236.70B 223.20A 223.20A 234.70 +9.30 225.40 1 2195 ---- 241.60B 227.90A 227.90A 239.40 +9.40 230.00 1 2200 ---- 247.00B 232.60A 232.60A 244.10 +9.30 234.80 112 2205 ---- 251.10B 238.60A 238.60A 248.90 +9.40 239.50 1 2210 ---- 255.90B 243.30A 243.30A 253.60 +9.40 244.20 2 2215 ---- 260.70B 248.10A 248.10A 258.40 +9.40 249.00 2220 ---- 265.50B 252.80A 252.80A 263.20 +9.50 253.70 2225 265.60 270.90B 256.30A 269.40B 268.00 +9.50 8 258.50 84 2230 ---- 275.10B 262.40A 262.40A 272.80 +9.50 263.30 1 2235 ---- 279.90B 267.20A 267.20A 277.60 +9.50 268.10 2240 ---- 284.80B 272.00A 272.00A 282.50 +9.60 272.90 2245 ---- 289.60B 276.80A 276.80A 287.30 +9.60 277.70 2 2250 ---- 295.20B 280.30A 280.30A 292.10 +9.60 282.50 6 2255 ---- 299.40B 286.50A 286.50A 297.00 +9.60 287.40 1 2260 ---- 304.20B 291.30A 291.30A 301.80 +9.60 292.20 3 2265 ---- 309.10B 296.20A 296.20A 306.70 +9.60 297.10 2 2270 ---- 313.80B 301.00A 301.00A 311.60 +9.70 301.90 1 2275 ---- 319.50B 304.60A 304.60A 316.50 +9.70 306.80 1 2280 ---- 323.70B 310.80A 310.80A 321.30 +9.70 311.60 2285 ---- 328.70B 315.70A 315.70A 326.20 +9.70 316.50 2290 ---- 333.40B 320.50A 320.50A 331.10 +9.70 321.40 1 2295 ---- 338.50B 325.40A 325.40A 336.00 +9.70 326.30 2300 ---- 344.10B 328.90A 328.90A 341.00 +9.80 331.20 1 54 2305 ---- 348.30B 335.30A 335.30A 345.90 +9.80 336.10 2310 ---- 353.10B 340.20A 340.20A 350.80 +9.80 341.00 2315 ---- 357.90B 345.10A 345.10A 355.70 +9.80 345.90 2320 ---- 363.00B 350.00A 350.00A 360.60 +9.80 350.80 2325 ---- 368.70B 353.50A 353.50A 365.60 +9.90 355.70 7 2330 ---- 372.70B 359.90A 359.90A 370.50 +9.90 360.60 2335 ---- 377.80B 364.80A 364.80A 375.50 +9.90 365.60 2340 ---- 382.70B 369.50A 369.50A 380.40 +9.90 370.50 2345 ---- 387.70B 374.60A 374.60A 385.40 +10.00 375.40 2350 ---- 393.40B 378.10A 378.10A 390.30 +9.90 380.40 6 2360 ---- 402.40B 389.50A 389.50A 400.30 +10.00 390.30 2370 ---- 412.50B 399.40A 399.40A 410.20 +10.00 400.20 1 2375 ---- 418.20B 402.80A 402.80A 415.20 +10.00 405.20 43 2380 ---- 422.50B 409.40A 409.40A 420.10 +10.00 410.10 2390 ---- 432.10B 419.30A 419.30A 430.10 +10.00 420.10 2400 ---- 443.20B 427.70A 427.70A 440.10 +10.10 430.00 22 2410 ---- 452.30B 439.20A 439.20A 450.10 +10.10 440.00 2420 ---- 462.30B 448.90A 448.90A 460.10 +10.10 450.00 2425 ---- 467.30B 452.60A 452.60A 465.10 +10.10 455.00 2 2430 ---- 472.30B 459.10A 459.10A 470.10 +10.10 460.00 2440 ---- 482.00B 469.10A 469.10A 480.10 +10.10 470.00 2450 ---- 492.30B 478.50A 478.50A 490.10 +10.10 480.00 371 2475 ---- 517.30B 504.00A 504.00A 515.10 +10.10 505.00 2490 ---- 532.20B 519.00A 519.00A 530.10 +10.10 520.00 2500 ---- 542.20B 528.50A 528.50A 540.10 +10.10 530.00 71 2525 ---- 567.30B 554.00A 554.00A 565.10 +10.10 555.00 2550 ---- 592.30B 579.00A 579.00A 590.10 +10.10 580.00 2575 ---- 617.30B 604.00A 604.00A 615.10 +10.10 605.00 2600 ---- 642.30B 629.00A 629.00A 640.10 +10.10 630.00 2625 ---- 667.20B 654.00A 654.00A 665.10 +10.10 655.00 2650 ---- 692.30B 679.00A 679.00A 690.10 +10.10 680.00 2700 ---- 742.20B 729.00A 729.00A 740.10 +10.10 730.00 2750 ---- 792.20B 778.90A 778.90A 790.10 +10.10 780.00 2800 ---- 842.20B 829.00A 829.00A 840.10 +10.10 830.00 2900 ---- 942.20B 929.00A 929.00A 940.10 +10.10 930.00 3000 ---- 1042.30B 1029.00A 1029.00A 1040.10 +10.10 1030.00 3100 ---- 1141.90B 1129.00A 1129.00A 1140.10 +10.10 1130.00 3200 ---- 1242.10B 1228.90A 1228.90A 1240.10 +10.10 1230.00 3400 ---- 1442.10B 1428.80A 1428.80A 1440.10 +10.10 1430.00 3600 ---- 1641.80B 1628.90A 1628.90A 1640.10 +10.10 1630.00 3800 ---- 1842.10B 1828.80A 1828.80A 1840.10 +10.10 1830.00 4000 ---- 2041.70B 2028.80A 2028.80A 2040.10 +10.10 2030.00 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 .00 .30 1 4046 1425 ---- ---- ---- ---- .30 .00 .30 3 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 ---- ---- ---- ---- .30 .00 .30 2 1460 ---- ---- ---- ---- .30 -.10 .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 ---- ---- ---- ---- .60 +.10 .50 70 1555 ---- ---- ---- ---- .60 +.10 .50 1560 ---- ---- ---- ---- .60 .00 .60 1565 ---- ---- ---- ---- .60 .00 .60 1570 ---- ---- ---- ---- .60 .00 .60 10 1575 ---- ---- ---- ---- .70 +.10 .60 56 1580 ---- ---- ---- ---- .70 +.10 .60 1585 ---- ---- ---- ---- .70 .00 .70 1590 ---- ---- ---- ---- .70 .00 .70 1 1595 ---- ---- ---- ---- .80 +.10 .70 1600 ---- ---- ---- ---- .80 +.10 .70 30 1605 ---- ---- ---- ---- .80 .00 .80 3 1610 ---- ---- ---- ---- .90 +.10 .80 1615 ---- ---- ---- ---- .90 +.10 .80 1620 ---- ---- ---- ---- 1.00 +.10 .90 534 1625 ---- ---- ---- ---- 1.00 +.10 .90 17 1630 ---- ---- ---- ---- 1.10 +.10 1.00 1635 ---- ---- ---- ---- 1.10 +.10 1.00 1640 ---- ---- ---- ---- 1.20 +.10 1.10 1645 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1650 ---- ---- ---- ---- 1.30 +.10 1.20 1024 1655 ---- ---- ---- ---- 1.40 +.10 1.30 1660 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1665 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1670 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 10 1675 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 30 1680 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1685 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1690 ---- ---- ---- ---- 2.10 +.10 2.00 12 1695 ---- ---- ---- ---- 2.20 +.10 2.10 1 1700 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1 500 1705 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 4 1710 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1715 ---- 2.80B ---- ---- 2.80 +.10 2.70 1 1720 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 6 1725 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 6 122 1730 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 7 1735 ---- 3.50B ---- 3.50B 3.60 +.30 1 3.30 5 1740 ---- 3.70B ---- 3.70B 3.80 +.30 3.50 1745 ---- 4.00B ---- 4.00B 4.10 +.30 3.80 1750 ---- 4.40B ---- 4.40B 4.30 +.30 1 4.00 158 1755 ---- 4.50B ---- 4.50B 4.60 +.40 4.20 69 1760 ---- 4.80B ---- 4.80B 4.90 +.40 4.50 21 1765 ---- 5.20B ---- 5.20B 5.20 +.50 4.70 1 1770 ---- 5.70B ---- 5.70B 5.50 +.50 1 5.00 266 1775 ---- 6.00B ---- 6.00B 5.90 +.60 5.30 1 117 1780 ---- 6.20B ---- 6.20B 6.30 +.60 1 5.70 1 1785 ---- 6.60B ---- 6.60B 6.70 +.70 6.00 9 1790 ---- 7.10B ---- 7.10B 7.10 +.70 6.40 9 1795 ---- 7.50B ---- 7.50B 7.50 +.70 6.80 5 1800 7.90 8.20B 7.90 8.00 8.00 +.80 52 7.20 250 433 1805 ---- 8.60B ---- 8.60B 8.50 +.80 7.70 11 1810 ---- 9.10B ---- 9.10B 9.10 +.90 8.20 5 1815 ---- 9.70B ---- 9.70B 9.60 +.90 8.70 1820 ---- 10.40B 9.20A 9.20A 10.30 +1.00 9.30 5 1825 ---- 11.20B 9.80A 9.80A 10.90 +1.00 9.90 6 257 1830 ---- 11.80B 10.40A 10.40A 11.60 +1.10 10.50 33 1835 ---- 12.50B 11.10A 11.10A 12.30 +1.10 11.20 3 1840 ---- 13.30B 11.80A 11.80A 13.10 +1.20 11.90 25 1845 ---- 14.20B 12.50A 12.50A 13.90 +1.30 12.60 1 1850 ---- 15.20B 13.30A 13.30A 14.80 +1.40 13.40 1171 1855 ---- 16.00B 14.10A 14.10A 15.70 +1.50 14.20 3 1860 ---- 17.00B 14.90A 14.90A 16.70 +1.60 15.10 1 1865 ---- 18.20B 15.90A 15.90A 17.70 +1.60 16.10 24 1870 ---- 19.20B 16.80A 16.80A 18.80 +1.80 17.00 12 1875 ---- 20.50B 17.80A 17.80A 19.90 +1.80 18.10 4 1323 1880 ---- 21.60B 18.90A 18.90A 21.10 +1.90 19.20 1 1885 ---- 23.10B 20.00A 20.00A 22.40 +2.10 20.30 7 1890 ---- 24.40B 21.20A 21.20A 23.70 +2.20 2 21.50 4 1895 ---- 25.80B 22.50A 22.50A 25.10 +2.30 22.80 11 1900 ---- 27.30B 23.80A 23.80A 26.60 +2.50 15 24.10 312 1905 ---- 28.90B 25.20A 25.20A 28.10 +2.60 25.50 1 1910 ---- 30.50B 26.60A 26.60A 29.70 +2.70 27.00 2 1915 ---- 32.20B 28.10A 28.10A 31.40 +2.90 28.50 16 1920 ---- 34.00B 29.70A 29.70A 33.10 +3.00 30.10 20 1925 ---- 35.80B 31.30A 31.30A 34.90 +3.10 31.80 391 1930 36.50 37.70B 33.00A 37.10B 36.80 +3.30 4 33.50 1 4 1935 ---- 39.70B 34.80A 34.80A 38.70 +3.40 35.30 5 1940 ---- 41.80B 36.70A 36.70A 40.80 +3.60 37.20 13 1945 ---- 43.90B 38.60A 38.60A 42.80 +3.60 39.20 16 1950 45.00 46.20B 40.60A 45.50B 45.00 +3.80 1 41.20 2 333 1955 ---- 48.40B 42.60A 42.60A 47.30 +4.00 43.30 9 1960 ---- 50.80B 44.80A 44.80A 49.60 +4.10 45.50 254 1965 ---- 53.20B 47.00A 47.00A 52.00 +4.20 47.80 22 1970 ---- 55.80B 49.30A 49.30A 54.40 +4.30 50.10 17 1975 57.70 58.40B 51.60A 56.90A 57.00 +4.50 1 52.50 1 428 1980 ---- 61.00B 54.10A 54.10A 59.60 +4.60 55.00 8 1985 ---- 63.80B 56.60A 56.60A 62.30 +4.70 57.60 1 1990 ---- 66.60B 59.20A 59.20A 65.10 +4.90 60.20 8 15 1995 ---- 69.40B 61.80A 61.80A 67.90 +5.00 62.90 2000 ---- 72.40B 64.60A 64.60A 70.80 +5.10 65.70 664 2005 ---- 75.40B 67.40A 67.40A 73.80 +5.30 68.50 281 2010 ---- 78.50B 70.20A 70.20A 76.90 +5.50 71.40 56 2015 ---- 81.70B 73.20A 73.20A 80.00 +5.60 74.40 95 2020 ---- 84.90B 76.20A 76.20A 83.20 +5.70 77.50 14 2025 86.80 88.10B 79.30A 86.20A 86.40 +5.80 12 80.60 88 2030 ---- 91.50B 82.40A 82.40A 89.70 +6.00 83.70 4 2035 ---- 94.90B 85.60A 85.60A 93.10 +6.10 87.00 35 2040 ---- 98.30B 88.90A 88.90A 96.60 +6.30 90.30 7 2045 ---- 101.90B 92.20A 92.20A 100.00 +6.30 93.70 2050 103.60 105.40B 95.60A 103.90B 103.60 +6.50 1 97.10 106 2055 ---- 109.10B 99.10A 99.10A 107.20 +6.60 100.60 2060 ---- 112.70B 102.60A 102.60A 110.90 +6.80 104.10 31 2065 ---- 116.50B 106.20A 106.20A 114.60 +6.90 107.70 6 2070 ---- 120.30B 109.80A 109.80A 118.30 +7.00 111.30 67 2075 ---- 124.10B 113.50A 113.50A 122.10 +7.10 115.00 86 2080 ---- 128.00B 117.20A 117.20A 126.00 +7.20 118.80 13 2085 ---- 131.90B 121.00A 121.00A 129.90 +7.30 122.60 10 2090 ---- 135.90B 124.80A 124.80A 133.80 +7.40 126.40 2095 ---- 139.90B 128.60A 128.60A 137.80 +7.50 130.30 2100 ---- 144.00B 132.50A 132.50A 141.80 +7.60 134.20 93 2105 ---- 148.10B 136.50A 136.50A 145.90 +7.70 138.20 2110 ---- 152.20B 140.50A 140.50A 150.00 +7.80 142.20 2115 ---- 156.40B 144.50A 144.50A 154.10 +7.80 146.30 30 2120 ---- 160.60B 148.60A 148.60A 158.30 +8.00 150.30 2 2125 ---- 164.80B 152.70A 152.70A 162.50 +8.00 154.50 17 2130 ---- 169.10B 156.80A 156.80A 166.70 +8.10 158.60 2135 ---- 173.30B 161.00A 161.00A 171.00 +8.20 162.80 2140 ---- 177.70B 165.20A 165.20A 175.30 +8.20 167.10 2145 ---- 182.00B 169.40A 169.40A 179.60 +8.30 171.30 2150 ---- 186.40B 173.70A 173.70A 183.90 +8.30 175.60 4 2155 ---- 190.80B 178.00A 178.00A 188.30 +8.40 179.90 2160 ---- 195.20B 182.30A 182.30A 192.70 +8.50 184.20 2165 ---- 199.60B 186.60A 186.60A 197.10 +8.50 188.60 2170 ---- 204.10B 191.00A 191.00A 201.60 +8.60 193.00 2175 ---- 208.60B 195.40A 195.40A 206.00 +8.60 197.40 2 2180 ---- 213.10B 199.80A 199.80A 210.50 +8.70 201.80 2185 ---- 217.60B 204.30A 204.30A 215.00 +8.70 206.30 2190 ---- 222.10B 208.80A 208.80A 219.60 +8.80 210.80 2195 ---- 226.70B 213.20A 213.20A 224.10 +8.80 215.30 2200 ---- 231.30B 217.70A 217.70A 228.70 +8.90 219.80 1 2205 ---- 235.90B 222.30A 222.30A 233.30 +9.00 224.30 2210 ---- 240.50B 226.80A 226.80A 237.90 +9.00 228.90 2215 ---- 245.10B 231.40A 231.40A 242.50 +9.00 233.50 2220 ---- 249.80B 236.00A 236.00A 247.10 +9.00 238.10 2225 ---- 254.40B 240.60A 240.60A 251.70 +9.00 242.70 1 2230 ---- 259.10B 245.20A 245.20A 256.40 +9.10 247.30 2235 ---- 263.80B 249.80A 249.80A 261.10 +9.20 251.90 2240 ---- 268.50B 254.50A 254.50A 265.80 +9.20 256.60 2245 ---- 272.60B 259.10A 259.10A 270.50 +9.30 261.20 2250 ---- 277.90B 263.80A 263.80A 275.20 +9.30 265.90 2255 ---- 281.60B 268.50A 268.50A 279.90 +9.30 270.60 2260 ---- 286.30B 273.20A 273.20A 284.60 +9.30 275.30 2265 ---- 291.10B 279.10A 279.10A 289.40 +9.40 280.00 2270 ---- 295.80B 283.80A 283.80A 294.10 +9.40 284.70 2275 ---- 301.70B 287.30A 287.30A 298.90 +9.40 289.50 1 2280 ---- 305.30B 293.30A 293.30A 303.70 +9.50 294.20 2285 ---- 310.10B 298.00A 298.00A 308.40 +9.40 299.00 2290 ---- 315.00B 302.80A 302.80A 313.20 +9.50 303.70 2295 ---- 320.10B 307.60A 307.60A 318.00 +9.50 308.50 2300 ---- 325.70B 311.20A 311.20A 322.80 +9.50 313.30 4 2305 ---- 329.40B 317.20A 317.20A 327.60 +9.50 318.10 2310 ---- 334.20B 322.00A 322.00A 332.50 +9.60 322.90 2315 ---- 339.10B 326.80A 326.80A 337.30 +9.60 327.70 2320 ---- 343.90B 332.20A 332.20A 342.10 +9.60 332.50 2325 ---- 349.90B 335.20A 335.20A 347.00 +9.70 337.30 1 2330 ---- 353.50B 341.30A 341.30A 351.80 +9.60 342.20 2340 ---- 363.30B 351.00A 351.00A 361.60 +9.80 351.80 2350 ---- 374.30B 359.40A 359.40A 371.30 +9.70 361.60 1 2360 ---- 382.80B 370.50A 370.50A 381.10 +9.80 371.30 2370 ---- 392.60B 380.90A 380.90A 390.90 +9.90 381.00 2375 ---- 398.80B 383.80A 383.80A 395.80 +9.90 385.90 1 2380 ---- 402.50B 390.70A 390.70A 400.70 +9.90 390.80 2390 ---- 412.30B 400.40A 400.40A 410.50 +9.90 400.60 2400 ---- 423.40B 408.30A 408.30A 420.40 +10.00 410.40 1 2410 ---- 432.00B 420.20A 420.20A 430.30 +10.00 420.30 2420 ---- 441.90B 429.50A 429.50A 440.10 +10.00 430.10 2425 ---- 448.10B 432.90A 432.90A 445.10 +10.00 435.10 2 2430 ---- 451.80B 439.80A 439.80A 450.10 +10.10 440.00 2450 ---- 472.90B 457.60A 457.60A 469.90 +10.10 459.80 16 2475 ---- 497.90B 482.40A 482.40A 494.80 +10.10 484.70 2500 ---- 521.50B 507.30A 507.30A 519.80 +10.20 509.60 24 2525 ---- 546.50B 534.30A 534.30A 544.80 +10.20 534.60 2550 ---- 571.50B 558.70A 558.70A 569.80 +10.20 559.60 2575 ---- 596.50B 583.70A 583.70A 594.80 +10.20 584.60 2600 ---- 621.50B 608.70A 608.70A 619.80 +10.20 609.60 2625 ---- 646.50B 633.70A 633.70A 644.80 +10.20 634.60 2700 ---- 721.50B 708.70A 708.70A 719.80 +10.20 709.60 3000 ---- 1021.40B 1008.60A 1008.60A 1019.80 +10.20 1009.60 1 3500 ---- 1521.30B 1509.20A 1509.20A 1519.80 +10.20 1509.60 4000 ---- 2021.30B 2009.20A 2009.20A 2019.80 +10.20 2009.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 11 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .40 +.10 .30 1 1350 ---- ---- ---- ---- .40 +.10 .30 50 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .50 +.10 .40 1430 ---- ---- ---- ---- .50 +.10 .40 1440 ---- ---- ---- ---- .50 +.10 .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 ---- ---- ---- ---- .80 +.10 .70 2 1545 ---- ---- ---- ---- .80 .00 .80 58 1550 ---- ---- ---- ---- .80 .00 .80 1122 1555 ---- ---- ---- ---- .90 +.10 .80 10 1560 ---- ---- ---- ---- .90 .00 .90 5 1565 ---- ---- ---- ---- .90 .00 .90 5 1570 ---- ---- ---- ---- 1.00 +.10 .90 1575 ---- ---- ---- ---- 1.00 .00 1.00 20 1580 ---- ---- ---- ---- 1.10 +.10 1.00 11 1585 ---- ---- ---- ---- 1.10 .00 1.10 1 1590 ---- ---- ---- ---- 1.20 +.10 1.10 1595 ---- ---- ---- ---- 1.20 .00 1.20 1600 ---- ---- ---- ---- 1.30 +.10 1.20 307 1605 ---- ---- ---- ---- 1.40 +.10 1.30 1610 ---- ---- ---- ---- 1.40 +.10 1.30 84 1615 ---- ---- ---- ---- 1.50 +.10 1.40 1620 ---- ---- ---- ---- 1.60 +.10 1.50 1625 ---- ---- ---- ---- 1.70 +.10 1.60 47 1630 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1635 ---- 1.80B ---- ---- 1.80 +.10 1.70 1640 ---- 1.90B ---- ---- 1.90 +.10 1.80 1645 ---- 2.00B ---- ---- 2.00 +.10 1.90 1650 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 534 1655 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1660 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 10 1665 ---- 2.50B ---- 2.40B 2.50 +.20 2.30 1670 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 250 1675 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 11 1680 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 1685 ---- 3.10B ---- 3.10B 3.20 +.30 2.90 1690 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1695 ---- 3.50B ---- 3.40B 3.50 +.30 3.20 1700 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 1 1541 1705 ---- 3.90B ---- 3.90B 3.90 +.30 3.60 81 1710 ---- 4.10B ---- 4.10B 4.20 +.40 3.80 1715 ---- 4.30B ---- 4.30B 4.40 +.40 4.00 1720 ---- 4.60B ---- 4.60B 4.70 +.40 4.30 1725 ---- 4.90B ---- 4.90B 4.90 +.40 4.50 28 1730 ---- 5.10B ---- 5.10B 5.20 +.40 4.80 1735 ---- 5.40B ---- 5.40B 5.50 +.50 5.00 1 1740 ---- 5.80B ---- 5.80B 5.80 +.50 5.30 90 1745 ---- 6.20B ---- 6.20B 6.20 +.60 5.60 588 1750 6.40 6.60 6.40 6.60 6.50 +.50 28 6.00 196 1755 ---- 6.90B ---- 6.90B 6.90 +.60 6.30 67 1760 7.10 7.40 7.10 7.40 7.30 +.60 38 6.70 2 1765 7.80 7.80 7.80 7.80 7.70 +.70 16 7.00 4 1770 7.90 8.20 7.90 8.20 8.20 +.80 42 7.40 1775 8.50 8.70 8.50 8.70 8.60 +.70 19 7.90 58 1780 ---- 9.10B ---- 9.10B 9.10 +.80 8.30 1785 ---- 9.60B ---- 9.60B 9.60 +.80 8.80 1790 ---- 10.10B ---- 10.10B 10.20 +.90 9.30 1795 ---- 10.70B ---- 10.70B 10.80 +1.00 9.80 1800 ---- 11.50B ---- 11.50B 11.40 +1.00 10.40 1109 1805 ---- 12.00B ---- 12.00B 12.00 +1.10 10.90 1810 ---- 12.70B 11.50A 11.50A 12.70 +1.10 11.60 13 1815 ---- 13.50B ---- 13.50B 13.40 +1.20 12.20 1820 ---- 14.20B 12.80A 12.80A 14.10 +1.20 12.90 1825 ---- 15.20B 13.50A 13.50A 14.90 +1.30 13.60 787 1830 ---- 15.90B 14.30A 14.30A 15.70 +1.30 14.40 13 1835 ---- 16.80B 15.00A 15.00A 16.60 +1.40 15.20 7 1840 ---- 17.70B 15.90A 15.90A 17.50 +1.50 16.00 1845 ---- 18.70B 16.70A 16.70A 18.50 +1.60 16.90 1850 ---- 19.90B 17.60A 17.60A 19.50 +1.70 17.80 1466 1855 ---- 20.80B 18.60A 18.60A 20.50 +1.70 18.80 18 1860 ---- 21.90B 19.60A 19.60A 21.60 +1.80 19.80 1865 ---- 23.10B 20.60A 20.60A 22.80 +2.00 20.80 5 1870 ---- 24.40B 21.70A 21.70A 24.00 +2.00 22.00 34 1875 ---- 25.80B 22.90A 22.90A 25.30 +2.20 23.10 1 72 1880 ---- 27.00B 24.10A 24.10A 26.60 +2.20 24.40 1885 ---- 28.60B 25.30A 25.30A 28.00 +2.40 25.60 69 1890 ---- 29.90B 26.70A 26.70A 29.40 +2.40 27.00 1895 ---- 31.40B 28.00A 28.00A 30.90 +2.50 28.40 1 1900 ---- 33.20B 29.50A 29.50A 32.50 +2.70 29.80 1 929 1905 ---- 34.90B 30.90A 30.90A 34.10 +2.80 31.30 6 1910 ---- 36.60B 32.50A 32.50A 35.80 +2.90 32.90 96 1915 ---- 38.40B 34.10A 34.10A 37.60 +3.00 34.60 13 1920 ---- 40.30B 35.80A 35.80A 39.40 +3.10 36.30 8 1925 ---- 42.20B 37.50A 37.50A 41.30 +3.20 38.10 180 1930 ---- 44.20B 39.30A 39.30A 43.30 +3.40 39.90 5 1935 ---- 46.30B 41.20A 41.20A 45.40 +3.60 41.80 1 1940 ---- 48.40B 43.20A 43.20A 47.50 +3.70 43.80 19 1945 ---- 50.70B 45.20A 45.20A 49.60 +3.80 45.80 1950 ---- 52.90B 47.20A 47.20A 51.90 +4.00 32 47.90 292 1955 ---- 55.30B 49.40A 49.40A 54.20 +4.10 50.10 12 1960 ---- 57.70B 51.60A 51.60A 56.60 +4.30 52.30 92 1965 ---- 60.20B 53.90A 53.90A 59.00 +4.30 54.70 11 1970 ---- 62.70B 56.20A 56.20A 61.60 +4.60 57.00 35 1975 ---- 65.30B 58.70A 58.70A 64.10 +4.60 59.50 210 1980 ---- 68.00B 61.10A 61.10A 66.80 +4.80 62.00 74 1985 ---- 70.80B 63.70A 63.70A 69.50 +4.90 64.60 59 1990 ---- 73.60B 66.30A 66.30A 72.30 +5.00 67.30 6 1995 ---- 76.50B 69.00A 69.00A 75.10 +5.10 70.00 12 2000 ---- 79.40B 71.70A 71.70A 78.10 +5.30 72.80 703 2005 ---- 82.40B 74.60A 74.60A 81.00 +5.40 75.60 7 2010 ---- 85.40B 77.40A 77.40A 84.10 +5.60 78.50 7 2015 ---- 88.60B 80.40A 80.40A 87.20 +5.70 81.50 2020 ---- 91.80B 83.40A 83.40A 90.30 +5.80 84.50 350 2025 ---- 95.10B 86.40A 86.40A 93.50 +5.90 87.60 380 2030 ---- 98.20B 89.60A 89.60A 96.80 +6.00 90.80 240 2035 ---- 101.60B 92.70A 92.70A 100.10 +6.10 94.00 2040 ---- 105.00B 96.00A 96.00A 103.50 +6.20 97.30 105 2045 ---- 108.60B 99.30A 99.30A 106.90 +6.30 100.60 3 2050 ---- 112.10B 102.60A 102.60A 110.40 +6.40 104.00 270 2055 ---- 115.70B 106.00A 106.00A 113.90 +6.50 107.40 101 2060 ---- 119.30B 109.50A 109.50A 117.50 +6.60 110.90 14 2065 ---- 122.90B 113.00A 113.00A 121.10 +6.70 114.40 153 2070 ---- 126.60B 116.50A 116.50A 124.80 +6.80 118.00 1 2075 ---- 130.40B 120.10A 120.10A 128.50 +6.90 121.60 100 2080 ---- 134.20B 123.80A 123.80A 132.30 +7.00 125.30 2 2085 ---- 138.00B 127.50A 127.50A 136.10 +7.10 129.00 1 2090 ---- 141.90B 131.20A 131.20A 139.90 +7.10 132.80 2095 ---- 145.80B 135.00A 135.00A 143.80 +7.20 136.60 2100 ---- 149.80B 138.80A 138.80A 147.70 +7.30 140.40 319 2105 ---- 153.80B 142.70A 142.70A 151.70 +7.40 144.30 210 2110 ---- 157.80B 146.60A 146.60A 155.70 +7.50 148.20 2115 ---- 161.90B 150.50A 150.50A 159.70 +7.60 152.10 2120 ---- 166.00B 154.50A 154.50A 163.80 +7.70 156.10 1 2125 ---- 170.10B 158.50A 158.50A 167.90 +7.70 160.20 6 2130 ---- 174.30B 162.50A 162.50A 172.00 +7.80 164.20 5 2135 ---- 178.40B 166.60A 166.60A 176.20 +7.90 168.30 2140 ---- 182.70B 170.70A 170.70A 180.40 +8.00 172.40 2145 ---- 186.90B 174.80A 174.80A 184.60 +8.00 176.60 2150 ---- 191.20B 179.00A 179.00A 188.80 +8.00 180.80 2155 ---- 195.50B 183.20A 183.20A 193.10 +8.10 185.00 2160 ---- 199.80B 187.40A 187.40A 197.40 +8.20 189.20 2165 ---- 204.10B 191.60A 191.60A 201.70 +8.20 193.50 2170 ---- 208.50B 195.90A 195.90A 206.00 +8.30 197.70 2175 ---- 212.90B 200.20A 200.20A 210.40 +8.30 202.10 28 2180 ---- 217.30B 204.50A 204.50A 214.80 +8.40 206.40 2185 ---- 221.70B 208.90A 208.90A 219.20 +8.40 210.80 2190 ---- 226.10B 213.20A 213.20A 223.60 +8.50 215.10 2195 ---- 230.60B 217.60A 217.60A 228.10 +8.60 219.50 2200 ---- 235.10B 222.00A 222.00A 232.50 +8.50 224.00 2 2205 ---- 239.60B 226.40A 226.40A 237.00 +8.60 228.40 2210 ---- 244.10B 230.90A 230.90A 241.50 +8.60 232.90 1 2215 ---- 248.70B 235.40A 235.40A 246.10 +8.80 237.30 2 2220 ---- 253.20B 239.80A 239.80A 250.60 +8.80 241.80 2225 ---- 257.80B 244.30A 244.30A 255.10 +8.70 246.40 1 2230 ---- 262.40B 248.90A 248.90A 259.70 +8.80 250.90 1 2235 ---- 267.00B 253.40A 253.40A 264.30 +8.90 255.40 2240 ---- 271.60B 257.90A 257.90A 268.90 +8.90 260.00 1 2245 ---- 276.20B 262.50A 262.50A 273.50 +8.90 264.60 2250 ---- 280.80B 267.10A 267.10A 278.10 +8.90 269.20 2255 ---- 285.50B 271.70A 271.70A 282.80 +9.00 273.80 2260 ---- 290.20B 276.30A 276.30A 287.40 +9.00 278.40 1 2265 ---- 294.80B 280.90A 280.90A 292.10 +9.10 283.00 2270 ---- 299.50B 285.60A 285.60A 296.70 +9.10 287.60 2275 ---- 304.20B 290.20A 290.20A 301.40 +9.10 292.30 2280 ---- 308.90B 294.90A 294.90A 306.10 +9.10 297.00 2285 ---- 313.60B 299.50A 299.50A 310.80 +9.20 301.60 1 2290 ---- 317.10B 304.20A 304.20A 315.50 +9.20 306.30 2295 ---- 321.80B 308.90A 308.90A 320.30 +9.30 311.00 1 2300 ---- 327.80B 313.60A 313.60A 325.00 +9.30 315.70 2305 ---- 331.30B 318.30A 318.30A 329.70 +9.30 320.40 2310 ---- 336.10B 324.90A 324.90A 334.50 +9.30 325.20 2315 ---- 340.80B 329.50A 329.50A 339.30 +9.40 329.90 2320 ---- 345.60B 334.40A 334.40A 344.00 +9.40 334.60 3 2325 ---- 351.60B 337.30A 337.30A 348.80 +9.40 339.40 2330 ---- 355.10B 343.80A 343.80A 353.60 +9.50 344.10 2340 ---- 364.70B 353.50A 353.50A 363.20 +9.50 353.70 2350 ---- 375.70B 361.20A 361.20A 372.80 +9.50 363.30 4 9 2360 ---- 384.00B 372.10A 372.10A 382.50 +9.60 372.90 2370 ---- 393.70B 382.40A 382.40A 392.10 +9.60 382.50 2375 ---- 399.90B 385.20A 385.20A 397.00 +9.70 387.30 2 2380 ---- 403.40B 392.00A 392.00A 401.80 +9.60 392.20 2390 ---- 413.20B ---- 413.10B 411.60 +9.80 401.80 2400 ---- 424.30B 409.50A 409.50A 421.30 +9.80 411.50 23 2410 ---- 432.70B ---- 432.60B 431.10 +9.80 421.30 2420 ---- 442.50B ---- 442.40B 440.90 +9.90 431.00 2425 ---- 448.70B 433.80A 433.80A 445.80 +9.90 435.90 2430 ---- 452.30B ---- 452.20B 450.70 +9.90 440.80 2450 ---- 473.40B 458.30A 458.30A 470.40 +10.00 460.40 4 2475 ---- 498.10B 482.90A 482.90A 495.10 +10.00 485.10 2500 ---- 522.90B 507.60A 507.60A 519.90 +10.10 509.80 24 2525 ---- 547.80B 532.40A 532.40A 544.80 +10.10 534.70 2550 ---- 571.40B 557.30A 557.30A 569.80 +10.20 559.60 2575 ---- 596.40B 584.30A 584.30A 594.80 +10.20 584.60 2600 ---- 621.50B 608.70A 608.70A 619.80 +10.20 609.60 2625 ---- 646.50B 633.70A 633.70A 644.80 +10.20 634.60 2700 ---- 721.50B 709.30A 709.30A 719.80 +10.20 709.60 2800 ---- 821.30B 809.30A 809.30A 819.80 +10.20 809.60 3000 ---- 1021.30B 1009.30A 1009.30A 1019.80 +10.20 1009.60 3500 ---- 1521.30B 1509.20A 1509.20A 1519.80 +10.20 1509.60 4000 ---- 2021.20B 2009.10A 2009.10A 2019.80 +10.20 2009.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 .00 .40 41 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .40 .00 .40 30 1375 ---- ---- ---- ---- .50 .00 .50 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .60 -.10 .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 ---- ---- ---- ---- .90 -.10 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 ---- ---- ---- ---- 1.30 +.10 1.20 1 1565 ---- ---- ---- ---- 1.30 .00 1.30 1570 ---- ---- ---- ---- 1.40 +.10 1.30 3 1575 ---- ---- ---- ---- 1.40 .00 1.40 1580 ---- ---- ---- ---- 1.50 .00 1.50 1585 ---- ---- ---- ---- 1.60 +.10 1.50 1590 ---- ---- ---- ---- 1.60 .00 1.60 1595 ---- ---- ---- ---- 1.70 .00 1.70 1600 ---- ---- ---- ---- 1.80 .00 1.80 44 1605 ---- ---- ---- ---- 1.90 +.10 1.80 1610 ---- ---- ---- ---- 2.00 +.10 1.90 1 1615 ---- ---- ---- ---- 2.10 +.10 2.00 1620 ---- ---- ---- ---- 2.20 +.10 2.10 1625 ---- ---- ---- ---- 2.30 +.10 2.20 32 1630 ---- ---- ---- ---- 2.40 +.10 2.30 1635 ---- ---- ---- ---- 2.60 +.20 2.40 1640 ---- ---- ---- ---- 2.70 +.10 2.60 1645 ---- ---- ---- ---- 2.80 +.10 2.70 1650 ---- ---- ---- ---- 3.00 +.20 2.80 38 1655 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1660 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1665 ---- 3.30B ---- 3.30B 3.50 +.30 3.20 1670 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 20 1675 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1 8 1680 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 1 1685 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 1 1690 ---- 4.30B ---- 4.30B 4.40 +.30 4.10 1695 ---- 4.50B ---- 4.50B 4.70 +.40 4.30 1 1700 ---- 4.70B ---- 4.70B 4.90 +.40 4.50 156 1705 ---- 5.00B ---- 5.00B 5.10 +.30 4.80 1710 ---- 5.20B ---- 5.20B 5.40 +.40 5.00 1 1715 ---- 5.50B ---- 5.50B 5.70 +.50 5.20 3 1720 ---- 5.80B ---- 5.80B 5.90 +.40 5.50 1725 ---- 6.10B ---- 6.10B 6.20 +.40 5.80 1730 ---- 6.40B ---- 6.40B 6.60 +.50 6.10 1735 ---- 6.70B ---- 6.70B 6.90 +.50 6.40 1740 ---- 7.10B ---- 7.10B 7.20 +.50 6.70 1745 ---- 7.40B ---- 7.40B 7.60 +.60 7.00 1 1750 7.40 7.90B 7.40 7.90B 8.00 +.70 1 7.30 902 1755 ---- 8.20B ---- 8.20B 8.40 +.70 7.70 1760 ---- 8.60B ---- 8.60B 8.80 +.70 8.10 1765 ---- 9.10B ---- 9.10B 9.20 +.70 8.50 1770 ---- 9.50B ---- 9.50B 9.70 +.80 8.90 1775 ---- 10.20B ---- 10.20B 10.20 +.80 9.40 50 1780 ---- 10.50B ---- 10.50B 10.70 +.90 9.80 1785 ---- 11.10B ---- 11.10B 11.20 +.90 10.30 50 1790 ---- 11.60B ---- 11.60B 11.70 +.90 10.80 1795 ---- 12.30B ---- 12.30B 12.30 +.90 11.40 1800 ---- 13.10B ---- 13.10B 12.90 +1.00 8 11.90 596 1805 ---- 13.60B ---- 13.60B 13.60 +1.10 12.50 1810 ---- 14.20B ---- 14.20B 14.30 +1.10 13.20 1 1815 ---- 15.00B ---- 15.00B 15.00 +1.20 13.80 1820 ---- 15.70B ---- 15.70B 15.70 +1.20 14.50 1825 ---- 16.70B ---- 16.70B 16.50 +1.30 15.20 26 1830 ---- 17.40B 15.90A 15.90A 17.30 +1.30 16.00 1835 ---- 18.20B 16.70A 16.70A 18.20 +1.40 16.80 1840 ---- 19.20B 17.50A 17.50A 19.10 +1.50 17.60 2 1845 ---- 20.10B 18.30A 18.30A 20.00 +1.60 18.40 2 1850 ---- 21.30B 19.20A 19.20A 21.00 +1.70 8 19.30 242 1855 ---- 22.20B 20.20A 20.20A 22.00 +1.70 20.30 1860 ---- 23.20B 21.10A 21.10A 23.10 +1.80 21.30 1865 ---- 24.40B 22.10A 22.10A 24.20 +1.90 22.30 24 1870 ---- 25.60B 23.20A 23.20A 25.30 +2.00 23.30 22 1875 ---- 27.00B 24.30A 24.30A 26.50 +2.00 24.50 34 1880 ---- 28.10B 25.50A 25.50A 27.80 +2.20 25.60 1885 ---- 29.60B 26.70A 26.70A 29.10 +2.30 26.80 100 1890 ---- 31.00B 27.90A 27.90A 30.50 +2.40 28.10 2 1895 ---- 32.50B 29.20A 29.20A 31.90 +2.50 29.40 1900 33.60 34.00B 30.50A 33.50A 33.30 +2.50 40 30.80 548 1905 ---- 35.50B 31.90A 31.90A 34.90 +2.70 32.20 1 1910 ---- 37.10B 33.40A 33.40A 36.50 +2.90 33.60 1 1915 ---- 38.80B 34.90A 34.90A 38.10 +2.90 35.20 1920 ---- 40.50B 36.50A 36.50A 39.80 +3.00 36.80 1925 ---- 42.30B 38.10A 38.10A 41.60 +3.20 38.40 22 1930 ---- 44.20B 39.80A 39.80A 43.40 +3.30 40.10 1935 ---- 46.10B 41.50A 41.50A 45.20 +3.30 41.90 2 1940 ---- 48.00B 43.30A 43.30A 47.20 +3.50 43.70 3 1945 ---- 50.10B 45.20A 45.20A 49.20 +3.60 45.60 1950 51.80 52.20B 47.10A 51.40B 51.20 +3.70 293 47.50 100 1955 ---- 54.30B 49.10A 49.10A 53.40 +3.90 49.50 1 1960 ---- 56.50B 51.10A 51.10A 55.50 +3.90 51.60 1965 ---- 58.80B 53.20A 53.20A 57.80 +4.00 53.80 1970 ---- 61.20B 55.40A 55.40A 60.10 +4.10 56.00 10 1975 ---- 63.60B 57.60A 57.60A 62.40 +4.20 58.20 2 1980 ---- 66.00B 59.90A 59.90A 64.90 +4.30 60.60 1985 ---- 68.60B 62.20A 62.20A 67.40 +4.50 62.90 1990 ---- 71.10B 64.60A 64.60A 69.90 +4.50 65.40 1995 ---- 73.80B 67.10A 67.10A 72.50 +4.60 67.90 2000 ---- 76.50B 69.60A 69.60A 75.20 +4.70 70.50 51 2005 ---- 79.30B 72.20A 72.20A 77.90 +4.80 73.10 2010 ---- 82.10B 74.90A 74.90A 80.70 +4.90 75.80 5 2015 ---- 85.00B 77.60A 77.60A 83.60 +5.00 78.60 2020 ---- 87.90B 80.40A 80.40A 86.50 +5.10 81.40 1 2025 ---- 90.90B 83.20A 83.20A 89.40 +5.20 84.20 2030 ---- 94.00B 86.10A 86.10A 92.50 +5.30 87.20 2035 ---- 97.10B 89.00A 89.00A 95.60 +5.50 90.10 2040 ---- 100.30B 92.00A 92.00A 98.70 +5.50 93.20 2045 ---- 103.50B 95.10A 95.10A 101.90 +5.60 96.30 2050 ---- 106.80B 98.20A 98.20A 105.10 +5.70 99.40 284 2055 ---- 110.10B 101.30A 101.30A 108.40 +5.80 102.60 38 2060 ---- 113.40B 104.50A 104.50A 111.70 +5.80 105.90 60 2065 ---- 116.90B 107.80A 107.80A 115.10 +5.90 109.20 4 2070 ---- 120.30B 111.10A 111.10A 118.60 +6.10 112.50 31 2075 ---- 123.80B 114.50A 114.50A 122.00 +6.10 115.90 2080 ---- 127.40B 117.90A 117.90A 125.60 +6.30 119.30 2085 ---- 130.90B 121.30A 121.30A 129.10 +6.30 122.80 1 2090 ---- 134.60B 124.80A 124.80A 132.70 +6.40 126.30 2 2095 ---- 138.30B 128.40A 128.40A 136.40 +6.50 129.90 2100 ---- 142.00B 131.90A 131.90A 140.10 +6.60 133.50 11 2105 ---- 145.80B 135.60A 135.60A 143.80 +6.60 137.20 2110 ---- 149.60B 139.20A 139.20A 147.60 +6.80 140.80 2115 ---- 153.40B 142.90A 142.90A 151.40 +6.80 144.60 2120 ---- 157.30B 146.70A 146.70A 155.20 +6.90 148.30 2125 ---- 161.20B 150.40A 150.40A 159.10 +7.00 152.10 169 2130 ---- 165.10B 154.30A 154.30A 163.00 +7.00 156.00 2135 ---- 169.10B 158.10A 158.10A 167.00 +7.20 159.80 2140 ---- 173.10B 162.00A 162.00A 170.90 +7.20 163.70 1 2145 ---- 177.10B 165.90A 165.90A 175.00 +7.30 167.70 1 2150 ---- 181.20B 169.80A 169.80A 179.00 +7.40 171.60 2 2155 ---- 185.20B 173.80A 173.80A 183.10 +7.50 175.60 2160 ---- 189.40B 177.80A 177.80A 187.10 +7.50 179.60 2 2165 ---- 193.50B 181.90A 181.90A 191.30 +7.60 183.70 3 2170 ---- 197.70B 185.90A 185.90A 195.40 +7.60 187.80 5 2175 ---- 201.90B 190.00A 190.00A 199.60 +7.70 191.90 3 2180 ---- 206.10B 194.10A 194.10A 203.80 +7.80 196.00 3 2185 ---- 210.30B 198.30A 198.30A 208.00 +7.80 200.20 5 2190 ---- 214.60B 202.40A 202.40A 212.20 +7.90 204.30 6 2195 ---- 218.80B 206.60A 206.60A 216.50 +8.00 208.50 1 2200 ---- 223.20B 210.90A 210.90A 220.80 +8.00 212.80 2205 ---- 227.50B 215.10A 215.10A 225.10 +8.10 217.00 2210 ---- 231.80B 219.30A 219.30A 229.40 +8.10 221.30 2215 ---- 236.20B 223.60A 223.60A 233.80 +8.20 225.60 2220 ---- 240.60B 227.90A 227.90A 238.10 +8.20 229.90 2225 ---- 244.90B 232.20A 232.20A 242.50 +8.30 234.20 2230 ---- 249.40B 236.60A 236.60A 246.90 +8.30 238.60 2235 ---- 253.80B 240.90A 240.90A 251.30 +8.40 242.90 2240 ---- 258.20B 245.30A 245.30A 255.80 +8.50 247.30 2245 ---- 262.70B 249.70A 249.70A 260.20 +8.50 251.70 2250 ---- 267.20B 254.10A 254.10A 264.70 +8.50 256.20 2255 ---- 271.70B 258.60A 258.60A 269.20 +8.60 260.60 1 2260 ---- 276.20B 263.00A 263.00A 273.70 +8.60 265.10 2265 ---- 280.70B 267.50A 267.50A 278.20 +8.70 269.50 1 2270 ---- 285.30B 272.00A 272.00A 282.70 +8.70 274.00 1 2275 ---- 289.80B 276.40A 276.40A 287.30 +8.80 278.50 2280 ---- 294.40B 281.00A 281.00A 291.80 +8.80 283.00 2285 ---- 299.00B 285.50A 285.50A 296.40 +8.80 287.60 2290 ---- 303.60B 290.00A 290.00A 301.00 +8.90 292.10 2295 ---- 308.20B 294.60A 294.60A 305.60 +8.90 296.70 2300 ---- 312.80B 299.10A 299.10A 310.20 +9.00 301.20 2305 ---- 317.40B 303.70A 303.70A 314.80 +9.00 305.80 2310 ---- 322.10B 308.30A 308.30A 319.40 +9.00 310.40 2315 ---- 326.70B 312.90A 312.90A 324.10 +9.10 315.00 2320 ---- 331.40B 317.50A 317.50A 328.70 +9.00 319.70 2325 ---- 336.00B 322.20A 322.20A 333.40 +9.10 324.30 2 2330 ---- 340.70B 326.80A 326.80A 338.10 +9.20 328.90 2335 ---- 345.40B 331.40A 331.40A 342.70 +9.10 333.60 1 2340 ---- 350.10B 336.10A 336.10A 347.40 +9.20 338.20 1 2345 ---- 354.80B 340.80A 340.80A 352.10 +9.20 342.90 2350 ---- 359.50B 345.40A 345.40A 356.80 +9.20 347.60 2360 ---- 367.50B 354.80A 354.80A 366.30 +9.30 357.00 2370 ---- 377.00B 364.30A 364.30A 375.80 +9.40 366.40 2375 ---- 383.20B 369.00A 369.00A 380.50 +9.40 371.10 2380 ---- 386.50B ---- 385.60B 385.30 +9.40 375.90 2390 ---- 396.10B ---- 395.80B 394.80 +9.40 385.40 2400 ---- 407.10B 392.70A 392.70A 404.40 +9.50 15 394.90 8 2410 ---- 415.30B ---- 414.30B 414.00 +9.60 404.40 2420 ---- 424.90B ---- 424.30B 423.60 +9.60 414.00 2425 ---- 431.20B 416.60A 416.60A 428.40 +9.60 418.80 5 2430 ---- 434.60B ---- 434.30B 433.30 +9.70 423.60 2440 ---- 444.30B ---- 443.50B 442.90 +9.70 433.20 2450 ---- 455.50B 440.70A 440.70A 452.60 +9.70 442.90 2475 ---- 479.80B 465.00A 465.00A 477.00 +9.90 467.10 2500 ---- 504.40B 489.30A 489.30A 501.40 +9.90 491.50 5 2525 ---- 529.00B 513.80A 513.80A 526.00 +10.00 516.00 5 2550 ---- 553.70B 538.40A 538.40A 550.70 +10.10 540.60 12 2575 ---- 578.40B 563.10A 563.10A 575.50 +10.10 565.40 10 2600 ---- 603.40B 587.80A 587.80A 600.30 +10.10 590.20 2 2625 ---- 628.40B 612.80A 612.80A 625.30 +10.20 615.10 2750 ---- 751.80B ---- 751.50B 750.30 +10.20 740.10 2975 ---- 976.70B ---- 976.40B 975.30 +10.20 965.10 3000 ---- 1001.60B ---- 1000.80B 1000.30 +10.20 990.10 3250 ---- 1251.60B ---- 1251.30B 1250.30 +10.20 1240.10 3500 ---- 1501.50B ---- 1501.20B 1500.30 +10.20 1490.10 4000 ---- 2001.40B ---- 2000.60B 2000.30 +10.20 1990.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 1 1275 ---- ---- ---- ---- .40 .00 .40 6 1300 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .40 -.20 .60 1 1375 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .50 -.20 .70 1425 ---- ---- ---- ---- .60 -.20 .80 1440 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .70 -.20 .90 4 1460 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- .90 -.10 1.00 1480 ---- ---- ---- ---- 1.00 .00 1.00 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- ---- ---- 1.10 -.10 1.20 57 1510 ---- ---- ---- ---- 1.20 .00 1.20 1520 ---- ---- ---- ---- 1.30 .00 1.30 1525 ---- ---- ---- ---- 1.40 .00 1.40 1530 ---- ---- ---- ---- 1.50 +.10 1.40 1540 ---- ---- ---- ---- 1.60 +.10 1.50 1545 ---- ---- ---- ---- 1.70 +.10 1.60 1550 ---- ---- ---- ---- 1.70 +.10 1.60 8 1555 ---- ---- ---- ---- 1.80 +.10 1.70 1560 ---- ---- ---- ---- 1.90 +.10 1.80 1565 ---- ---- ---- ---- 2.00 +.10 1.90 1570 ---- ---- ---- ---- 2.10 +.20 1.90 1575 ---- ---- ---- ---- 2.20 +.20 2.00 11 1580 ---- ---- ---- ---- 2.30 +.20 2.10 1 1585 ---- ---- ---- ---- 2.40 +.20 2.20 1590 ---- ---- ---- ---- 2.50 +.20 2.30 1595 ---- ---- ---- ---- 2.60 +.20 2.40 1 1600 ---- ---- ---- ---- 2.70 +.20 2.50 252 1605 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1610 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1615 ---- ---- ---- ---- 3.10 +.20 2.90 1620 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1625 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 25 1630 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1635 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1640 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1645 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 1650 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 1 1655 ---- 4.30B ---- 4.30B 4.40 +.30 4.10 1660 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1665 ---- 4.70B ---- 4.70B 4.80 +.30 4.50 1670 ---- 4.90B ---- 4.90B 5.00 +.30 4.70 1675 ---- 5.20B ---- 5.20B 5.20 +.30 4.90 1680 ---- 5.30B ---- 5.30B 5.40 +.30 5.10 1685 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 1690 ---- 5.90B ---- 5.90B 6.00 +.40 5.60 1695 ---- 6.20B ---- 6.20B 6.20 +.30 5.90 1700 ---- 6.50B ---- 6.50B 6.50 +.30 1 6.20 485 1705 ---- 6.80B ---- 6.80B 6.80 +.40 6.40 1710 ---- 7.10B ---- 7.10B 7.20 +.50 6.70 1715 ---- 7.40B ---- 7.40B 7.50 +.40 7.10 1720 ---- 7.80B ---- 7.80B 7.90 +.50 7.40 1725 ---- 8.30B ---- 8.30B 8.20 +.50 7.70 1730 ---- 8.50B ---- 8.50B 8.60 +.50 8.10 1735 ---- 8.90B ---- 8.90B 9.00 +.60 8.40 1740 ---- 9.40B ---- 9.40B 9.50 +.70 8.80 2 1745 ---- 9.80B ---- 9.80B 9.90 +.70 9.20 1750 ---- 10.50B ---- 10.50B 10.40 +.70 9.70 82 1755 ---- 10.70B ---- 10.70B 10.90 +.80 10.10 1760 ---- 11.30B ---- 11.30B 11.40 +.80 10.60 25 1765 ---- 11.80B ---- 11.80B 11.90 +.80 11.10 1770 ---- 12.40B ---- 12.40B 12.50 +.90 11.60 1775 ---- 13.20B ---- 13.20B 13.00 +.90 12.10 40 1780 ---- 13.60B ---- 13.60B 13.70 +1.00 12.70 4 1785 ---- 14.20B ---- 14.20B 14.30 +1.00 13.30 1790 ---- 14.90B ---- 14.90B 15.00 +1.10 13.90 2 1795 ---- 15.60B ---- 15.60B 15.70 +1.20 14.50 1800 ---- 16.60B ---- 16.60B 16.40 +1.20 15.20 267 1805 ---- 17.10B ---- 17.10B 17.10 +1.20 15.90 1810 ---- 17.90B ---- 17.90B 17.90 +1.30 16.60 1815 ---- 18.70B 17.30A 17.30A 18.70 +1.30 17.40 1820 ---- 19.60B 18.10A 18.10A 19.60 +1.40 18.20 1825 ---- 20.70B 18.90A 18.90A 20.50 +1.50 19.00 61 1830 ---- 21.50B 19.80A 19.80A 21.40 +1.50 19.90 1835 ---- 22.40B 20.60A 20.60A 22.40 +1.60 20.80 1840 ---- 23.50B 21.60A 21.60A 23.40 +1.70 21.70 1845 ---- 24.50B 22.50A 22.50A 24.40 +1.70 22.70 1850 ---- 25.90B 23.50A 23.50A 25.50 +1.80 23.70 359 1855 ---- 26.80B 24.60A 24.60A 26.60 +1.90 24.70 1860 ---- 28.00B 25.60A 25.60A 27.80 +2.00 25.80 1865 ---- 29.20B 26.80A 26.80A 29.00 +2.00 27.00 1870 ---- 30.50B 27.90A 27.90A 30.30 +2.10 30 28.20 1875 ---- 32.10B 29.20A 29.20A 31.60 +2.20 29.40 255 1880 ---- 33.30B 30.40A 30.40A 32.90 +2.30 30.60 1885 ---- 34.90B 31.70A 31.70A 34.40 +2.50 31.90 1890 ---- 36.20B 33.10A 33.10A 35.80 +2.50 33.30 30 30 1895 ---- 37.70B 34.50A 34.50A 37.30 +2.60 34.70 1900 ---- 39.50B 35.90A 35.90A 38.90 +2.80 36.10 986 1905 ---- 41.00B 37.40A 37.40A 40.50 +2.90 37.60 1910 ---- 42.70B 39.00A 39.00A 42.20 +3.00 39.20 30 1915 ---- 44.40B 40.60A 40.60A 43.90 +3.10 40.80 6 1920 ---- 46.20B 42.20A 42.20A 45.70 +3.20 42.50 100 1925 ---- 48.30B 43.90A 43.90A 47.50 +3.30 44.20 78 1930 ---- 50.00B 45.70A 45.70A 49.40 +3.40 46.00 2 1935 ---- 52.00B 47.50A 47.50A 51.30 +3.40 47.90 1940 ---- 54.10B 49.40A 49.40A 53.40 +3.60 49.80 1945 ---- 56.20B 51.30A 51.30A 55.40 +3.70 51.70 1950 ---- 58.50B 53.30A 53.30A 57.50 +3.80 53.70 79 1955 ---- 60.50B 55.40A 55.40A 59.70 +3.90 55.80 1 1960 ---- 62.80B 57.50A 57.50A 61.90 +3.90 58.00 1965 ---- 65.10B 59.60A 59.60A 64.20 +4.00 60.20 1970 ---- 67.50B 61.80A 61.80A 66.60 +4.20 62.40 1975 ---- 70.10B 64.10A 64.10A 69.00 +4.30 64.70 85 1980 ---- 72.40B 66.40A 66.40A 71.40 +4.30 67.10 1985 ---- 75.20B 68.80A 68.80A 73.90 +4.40 69.50 1990 ---- 77.60B 71.30A 71.30A 76.50 +4.50 72.00 1995 ---- 80.30B 73.80A 73.80A 79.20 +4.60 74.60 2000 ---- 83.20B 76.30A 76.30A 81.80 +4.60 77.20 146 2005 ---- 85.80B 78.90A 78.90A 84.60 +4.80 79.80 2010 ---- 88.60B 81.60A 81.60A 87.40 +4.90 82.50 2015 ---- 91.50B 84.30A 84.30A 90.20 +4.90 85.30 40 2020 ---- 94.50B 87.10A 87.10A 93.20 +5.10 88.10 2025 ---- 97.60B 89.90A 89.90A 96.10 +5.10 91.00 15 2030 ---- 100.50B 92.80A 92.80A 99.10 +5.20 93.90 151 2035 ---- 103.60B 95.80A 95.80A 102.20 +5.30 96.90 2040 ---- 106.90B 98.80A 98.80A 105.30 +5.40 99.90 1 2045 ---- 110.00B 101.80A 101.80A 108.50 +5.50 103.00 2050 ---- 113.30B 104.90A 104.90A 111.70 +5.60 106.10 377 2055 ---- 116.50B 108.00A 108.00A 114.90 +5.60 109.30 3 2060 ---- 119.80B 111.20A 111.20A 118.30 +5.80 112.50 1 2065 ---- 123.20B 114.40A 114.40A 121.60 +5.80 115.80 2070 ---- 126.70B 117.70A 117.70A 125.00 +5.90 119.10 1 2075 ---- 130.20B 121.10A 121.10A 128.40 +6.00 122.40 1 2080 ---- 133.60B 124.40A 124.40A 131.90 +6.10 125.80 27 2085 ---- 137.20B 127.80A 127.80A 135.40 +6.10 129.30 1 2090 ---- 140.80B 131.30A 131.30A 139.00 +6.20 132.80 2095 ---- 144.40B 134.80A 134.80A 142.60 +6.30 136.30 2100 ---- 148.10B 138.30A 138.30A 146.30 +6.50 139.80 26 2105 ---- 151.80B 141.90A 141.90A 149.90 +6.50 143.40 2110 ---- 155.50B 145.50A 145.50A 153.70 +6.60 147.10 2115 ---- 159.30B 149.20A 149.20A 157.40 +6.70 150.70 1 2120 ---- 163.10B 152.90A 152.90A 161.20 +6.80 154.40 2125 ---- 166.90B 156.60A 156.60A 165.00 +6.80 158.20 4 2130 ---- 170.80B 160.30A 160.30A 168.80 +6.90 161.90 2135 ---- 174.70B 164.10A 164.10A 172.70 +6.90 165.80 2140 ---- 178.60B 167.90A 167.90A 176.60 +7.00 169.60 2145 ---- 182.60B 171.80A 171.80A 180.60 +7.10 173.50 2150 ---- 186.60B 175.70A 175.70A 184.50 +7.10 177.40 2 2155 ---- 190.60B 179.60A 179.60A 188.50 +7.20 181.30 2160 ---- 194.60B 183.50A 183.50A 192.60 +7.40 185.20 2165 ---- 198.70B 187.50A 187.50A 196.60 +7.40 189.20 2170 ---- 202.80B 191.50A 191.50A 200.70 +7.50 193.20 2175 ---- 206.90B 195.50A 195.50A 204.80 +7.50 197.30 2180 ---- 211.00B 199.50A 199.50A 208.90 +7.60 201.30 2185 ---- 215.20B 203.60A 203.60A 213.10 +7.70 205.40 2190 ---- 219.40B 207.70A 207.70A 217.20 +7.70 209.50 2195 ---- 223.60B 211.80A 211.80A 221.40 +7.80 213.60 2200 ---- 227.90B 216.00A 216.00A 225.60 +7.80 217.80 1 2205 ---- 232.10B 220.10A 220.10A 229.90 +7.90 222.00 2210 ---- 236.40B 224.30A 224.30A 234.10 +7.90 226.20 2215 ---- 240.70B 228.50A 228.50A 238.40 +8.00 230.40 2220 ---- 245.00B 232.80A 232.80A 242.70 +8.10 234.60 1 2225 ---- 249.30B 237.00A 237.00A 247.00 +8.10 238.90 2230 ---- 253.60B 241.30A 241.30A 251.30 +8.10 243.20 2235 ---- 258.00B 245.60A 245.60A 255.60 +8.10 247.50 2240 ---- 262.40B 249.90A 249.90A 260.00 +8.20 251.80 2245 ---- 266.80B 254.20A 254.20A 264.40 +8.30 256.10 2250 ---- 271.20B 258.50A 258.50A 268.80 +8.30 260.50 1 2255 ---- 275.60B 262.90A 262.90A 273.20 +8.40 264.80 2260 ---- 280.10B 267.30A 267.30A 277.60 +8.40 269.20 2265 ---- 284.50B 271.60A 271.60A 282.00 +8.40 273.60 2270 ---- 289.00B 276.10A 276.10A 286.50 +8.50 278.00 2275 ---- 293.50B 280.50A 280.50A 291.00 +8.60 282.40 2 2280 ---- 298.00B 284.90A 284.90A 295.40 +8.50 286.90 2285 ---- 302.50B 289.40A 289.40A 299.90 +8.50 291.40 2290 ---- 307.00B 293.80A 293.80A 304.50 +8.70 295.80 2295 ---- 311.60B 298.30A 298.30A 309.00 +8.70 300.30 2300 ---- 316.10B 302.80A 302.80A 313.50 +8.70 304.80 2305 ---- 320.70B 307.30A 307.30A 318.10 +8.80 309.30 2310 ---- 325.20B 311.80A 311.80A 322.60 +8.80 313.80 2315 ---- 329.80B 316.40A 316.40A 327.20 +8.80 318.40 2320 ---- 334.40B 320.90A 320.90A 331.80 +8.90 322.90 2325 ---- 339.00B 325.50A 325.50A 336.40 +8.90 327.50 1 2330 ---- 343.60B 330.00A 330.00A 341.00 +8.90 332.10 2335 ---- 348.30B 334.60A 334.60A 345.60 +8.90 336.70 2340 ---- 352.80B 339.20A 339.20A 350.20 +9.00 341.20 2345 ---- 357.50B 343.80A 343.80A 354.80 +8.90 345.90 2350 ---- 362.10B 348.40A 348.40A 359.50 +9.00 350.50 2360 ---- 371.50B 357.70A 357.70A 368.80 +9.10 359.70 2370 ---- 380.90B 367.00A 367.00A 378.20 +9.20 369.00 2375 ---- 385.60B 371.60A 371.60A 382.90 +9.20 373.70 2380 ---- 390.30B 376.30A 376.30A 387.60 +9.20 378.40 2390 ---- 399.00B 385.70A 385.70A 397.00 +9.30 387.70 2400 ---- 409.20B 395.10A 395.10A 406.40 +9.30 397.10 2410 ---- 417.00B 404.50A 404.50A 415.90 +9.30 406.60 2420 ---- 426.60B ---- 425.70B 425.40 +9.40 416.00 2425 428.40 433.00B 418.70A 431.60B 430.20 +9.40 4 420.80 2 2 2430 ---- 436.10B ---- 435.20B 435.00 +9.50 425.50 2440 ---- 445.70B ---- 444.80B 444.50 +9.40 435.10 2450 ---- 457.00B 442.50A 442.50A 454.10 +9.50 444.60 2475 ---- 481.10B 466.60A 466.60A 478.20 +9.60 468.60 26 2500 ---- 505.40B 490.70A 490.70A 502.40 +9.60 492.80 2 15 2525 ---- 529.80B 514.90A 514.90A 526.80 +9.80 517.00 2550 ---- 554.30B 539.30A 539.30A 551.30 +9.90 541.40 2575 ---- 579.00B 563.90A 563.90A 575.90 +9.90 566.00 3 2600 ---- 603.60B 588.50A 588.50A 600.60 +10.00 590.60 13 2625 ---- 628.40B 613.10A 613.10A 625.40 +10.10 615.30 2700 ---- 701.70B 687.80A 687.80A 700.30 +10.20 690.10 3000 ---- 1001.60B ---- 1000.70B 1000.30 +10.20 990.10 3400 ---- 1401.50B ---- 1400.60B 1400.30 +10.20 1390.10 4000 ---- 2001.30B ---- 2000.50B 2000.30 +10.20 1990.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 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 ---- ---- ---- ---- 1.20 +.10 1.10 1470 ---- ---- ---- ---- 1.30 +.10 1.20 1475 ---- ---- ---- ---- 1.30 .00 1.30 1480 ---- ---- ---- ---- 1.30 .00 1.30 1490 ---- ---- ---- ---- 1.40 .00 1.40 1500 ---- ---- ---- ---- 1.50 .00 1.50 1510 ---- ---- ---- ---- 1.70 +.10 1.60 1520 ---- ---- ---- ---- 1.80 +.10 1.70 1525 ---- ---- ---- ---- 1.80 .00 1.80 1530 ---- ---- ---- ---- 1.90 +.10 1.80 1540 ---- ---- ---- ---- 2.10 +.10 2.00 1545 ---- ---- ---- ---- 2.10 .00 2.10 1550 ---- ---- ---- ---- 2.20 +.10 2.10 1 1555 ---- ---- ---- ---- 2.30 +.10 2.20 1560 ---- ---- ---- ---- 2.40 +.10 2.30 1565 ---- ---- ---- ---- 2.50 +.10 2.40 1570 ---- ---- ---- ---- 2.60 +.10 2.50 1575 ---- ---- ---- ---- 2.70 +.10 2.60 1580 ---- ---- ---- ---- 2.80 +.10 2.70 1585 ---- ---- ---- ---- 2.90 +.10 2.80 1590 ---- ---- ---- ---- 3.10 +.10 3.00 1595 ---- ---- ---- ---- 3.20 +.10 3.10 1600 ---- ---- ---- ---- 3.30 +.10 3.20 15 1605 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1610 ---- ---- ---- ---- 3.60 +.10 3.50 1615 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1620 ---- ---- ---- ---- 3.90 +.10 3.80 1 1625 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1630 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1635 ---- 4.40B ---- ---- 4.40 +.10 4.30 1640 ---- 4.60B ---- ---- 4.60 +.10 4.50 1645 ---- 4.80B ---- 4.70B 4.80 +.20 4.60 1650 ---- 5.00B ---- 5.00B 5.00 +.20 4.80 2 1655 ---- 5.20B ---- 5.20B 5.30 +.30 5.00 1660 ---- 5.40B ---- 5.40B 5.50 +.20 5.30 1665 ---- 5.60B ---- 5.60B 5.70 +.20 5.50 1670 ---- 5.90B ---- 5.90B 6.00 +.30 5.70 1675 ---- 6.10B ---- 6.10B 6.20 +.30 5.90 1680 ---- 6.40B ---- 6.40B 6.50 +.30 6.20 1685 ---- 6.70B ---- 6.70B 6.80 +.30 6.50 1690 ---- 7.00B ---- 7.00B 7.10 +.40 6.70 1695 ---- 7.30B ---- 7.30B 7.40 +.40 7.00 1700 ---- 7.60B ---- 7.60B 7.70 +.40 7.30 1 1705 ---- 7.90B ---- 7.90B 8.00 +.40 7.60 1710 ---- 8.20B ---- 8.20B 8.40 +.50 7.90 1715 ---- 8.60B ---- 8.60B 8.70 +.40 8.30 1720 ---- 9.00B ---- 9.00B 9.10 +.50 8.60 1725 ---- 9.40B ---- 9.30B 9.50 +.50 9.00 1730 ---- 9.80B ---- 9.80B 9.90 +.60 9.30 1735 ---- 10.20B ---- 10.20B 10.40 +.70 9.70 1740 ---- 10.60B ---- 10.60B 10.80 +.70 10.10 1745 ---- 11.10B ---- 11.10B 11.30 +.70 10.60 1750 ---- 11.60B ---- 11.60B 11.80 +.80 11.00 1 1755 ---- 12.10B ---- 12.10B 12.30 +.80 11.50 1760 ---- 12.60B ---- 12.60B 12.80 +.80 12.00 1765 ---- 13.20B ---- 13.20B 13.30 +.80 12.50 1770 ---- 13.70B ---- 13.70B 13.90 +.90 13.00 1775 ---- 14.30B ---- 14.30B 14.50 +.90 13.60 1780 ---- 15.00B ---- 15.00B 15.10 +1.00 14.10 5 1785 ---- 15.60B ---- 15.60B 15.70 +1.00 14.70 1790 ---- 16.30B ---- 16.30B 16.40 +1.10 15.30 1795 ---- 17.00B ---- 17.00B 17.10 +1.10 16.00 1800 ---- 17.70B 16.60A 16.60A 17.80 +1.10 16.70 76 1805 ---- 18.50B 17.30A 17.30A 18.60 +1.20 17.40 1810 ---- 19.30B 18.00A 18.00A 19.30 +1.20 18.10 1815 ---- 20.10B ---- 20.10B 20.10 +1.30 18.80 1820 ---- 21.00B 19.50A 19.50A 21.00 +1.40 19.60 10 1825 ---- 21.90B 20.30A 20.30A 21.80 +1.40 20.40 1830 ---- 22.80B 21.20A 21.20A 22.70 +1.40 21.30 1835 ---- 23.70B 22.00A 22.00A 23.70 +1.60 22.10 1840 ---- 24.70B ---- 24.70B 24.60 +1.60 23.00 1845 ---- 25.80B 23.90A 23.90A 25.60 +1.60 24.00 1850 ---- 26.80B 24.80A 24.80A 26.70 +1.80 24.90 20 1855 ---- 28.00B ---- 28.00B 27.70 +1.80 25.90 1860 ---- 29.10B 26.90A 26.90A 28.90 +1.90 27.00 1865 ---- 30.30B 28.00A 28.00A 30.00 +1.90 28.10 1870 ---- 31.50B 29.10A 29.10A 31.20 +2.00 29.20 1875 ---- 32.80B ---- 32.80B 32.40 +2.10 30.30 1880 ---- 34.10B ---- 34.10B 33.70 +2.20 31.50 1885 ---- 35.50B 32.70A 32.70A 35.10 +2.30 32.80 1890 ---- 36.90B 34.00A 34.00A 36.40 +2.30 34.10 1895 ---- 38.40B ---- 38.40B 37.80 +2.40 35.40 1900 39.00 39.90B 36.60A 39.40B 39.30 +2.50 11 36.80 116 1905 ---- 41.40B 38.20A 38.20A 40.80 +2.50 38.30 1910 ---- 43.00B 39.60A 39.60A 42.40 +2.60 39.80 1915 ---- 44.60B 41.10A 41.10A 44.00 +2.70 41.30 1920 ---- 46.30B 42.70A 42.70A 45.60 +2.70 42.90 1925 ---- 48.10B 44.30A 44.30A 47.30 +2.70 44.60 1930 ---- 49.90B 46.00A 46.00A 49.10 +2.80 46.30 1935 ---- 51.70B 47.70A 47.70A 50.90 +2.90 48.00 1 1940 ---- 53.60B 49.40A 49.40A 52.80 +3.00 49.80 1945 ---- 55.60B 51.20A 51.20A 54.70 +3.00 51.70 1950 ---- 57.60B 53.00A 53.00A 56.60 +3.10 53.50 70 1955 ---- 59.60B 55.00A 55.00A 58.70 +3.20 55.50 1960 ---- 61.70B 56.90A 56.90A 60.70 +3.20 57.50 1965 ---- 63.90B 58.90A 58.90A 62.90 +3.40 59.50 1970 ---- 66.10B 61.00A 61.00A 65.00 +3.40 61.60 1975 ---- 68.30B 63.10A 63.10A 67.30 +3.60 63.70 1980 ---- 70.70B 65.30A 65.30A 69.60 +3.70 65.90 1985 ---- 73.00B 67.50A 67.50A 71.90 +3.70 68.20 1990 ---- 75.40B 69.70A 69.70A 74.30 +3.80 70.50 1995 ---- 77.90B 72.10A 72.10A 76.70 +3.90 72.80 2000 ---- 80.50B 74.40A 74.40A 79.20 +4.00 75.20 81 2005 ---- 83.00B 76.80A 76.80A 81.80 +4.20 77.60 5 2010 ---- 85.70B 79.30A 79.30A 84.40 +4.30 80.10 2015 ---- 88.30B 81.90A 81.90A 87.10 +4.50 82.60 1 2020 ---- 91.10B 84.40A 84.40A 89.80 +4.60 85.20 2025 ---- 93.90B 87.10A 87.10A 92.50 +4.60 87.90 2030 ---- 96.70B 89.70A 89.70A 95.40 +4.90 90.50 2035 ---- 99.60B 92.50A 92.50A 98.20 +4.90 93.30 2040 ---- 102.50B 95.30A 95.30A 101.10 +5.10 96.00 2045 ---- 105.50B 98.10A 98.10A 104.10 +5.20 98.90 2050 ---- 108.60B 101.00A 101.00A 107.10 +5.30 101.80 26 2055 ---- 111.70B 103.90A 103.90A 110.20 +5.50 104.70 2060 ---- 114.80B 106.90A 106.90A 113.30 +5.60 107.70 2065 ---- 118.00B 109.90A 109.90A 116.50 +5.70 110.80 2070 ---- 121.20B 113.00A 113.00A 119.70 +5.80 113.90 50 2075 ---- 124.50B 116.10A 116.10A 122.90 +5.90 117.00 2080 ---- 127.80B 119.30A 119.30A 126.20 +6.00 120.20 2085 ---- 131.10B 122.50A 122.50A 129.50 +6.00 123.50 2090 ---- 134.50B 125.80A 125.80A 132.90 +6.10 126.80 2095 ---- 137.90B 129.10A 129.10A 136.30 +6.20 130.10 2100 ---- 141.40B 132.40A 132.40A 139.70 +6.20 133.50 4 2105 ---- 144.90B 135.80A 135.80A 143.20 +6.30 136.90 2110 ---- 148.50B 139.20A 139.20A 146.70 +6.30 140.40 2115 ---- 152.00B 142.60A 142.60A 150.30 +6.40 143.90 2120 ---- 155.60B 146.10A 146.10A 153.90 +6.50 147.40 2125 ---- 159.30B 149.70A 149.70A 157.50 +6.50 151.00 2130 ---- 163.00B 153.20A 153.20A 161.20 +6.60 154.60 2135 ---- 166.70B 156.80A 156.80A 164.80 +6.50 158.30 2140 ---- 170.40B 160.50A 160.50A 168.60 +6.70 161.90 2145 ---- 174.20B 164.10A 164.10A 172.30 +6.70 165.60 2150 ---- 178.00B 167.80A 167.80A 176.10 +6.70 169.40 2155 ---- 181.90B 171.60A 171.60A 179.90 +6.80 173.10 2160 ---- 185.70B 175.30A 175.30A 183.70 +6.80 176.90 2165 ---- 189.60B 179.10A 179.10A 187.60 +6.90 180.70 2170 ---- 193.50B 182.90A 182.90A 191.50 +7.00 184.50 2175 ---- 197.50B 186.80A 186.80A 195.40 +7.00 188.40 2180 ---- 201.40B 190.60A 190.60A 199.40 +7.10 192.30 2185 ---- 205.40B 194.50A 194.50A 203.40 +7.20 196.20 2190 ---- 209.40B 198.50A 198.50A 207.40 +7.30 200.10 2195 ---- 213.50B 202.40A 202.40A 211.40 +7.30 204.10 2200 ---- 217.50B 206.40A 206.40A 215.40 +7.30 208.10 2205 ---- 221.60B 210.40A 210.40A 219.50 +7.40 212.10 2210 ---- 225.70B 214.40A 214.40A 223.60 +7.50 216.10 2215 ---- 229.90B 218.50A 218.50A 227.70 +7.60 220.10 2220 ---- 234.00B 222.50A 222.50A 231.80 +7.60 224.20 2225 ---- 238.20B 226.60A 226.60A 236.00 +7.70 228.30 2230 ---- 242.40B 230.70A 230.70A 240.20 +7.80 232.40 2235 ---- 246.60B 234.80A 234.80A 244.40 +7.80 236.60 2240 ---- 250.80B 239.00A 239.00A 248.60 +7.90 240.70 2245 ---- 255.00B 243.20A 243.20A 252.80 +7.90 244.90 2250 ---- 259.30B 247.40A 247.40A 257.10 +8.00 249.10 2255 ---- 263.60B 251.60A 251.60A 261.30 +8.00 253.30 2260 ---- 267.90B 255.80A 255.80A 265.60 +8.00 257.60 2265 ---- 272.20B 260.00A 260.00A 269.90 +8.10 261.80 2270 ---- 276.50B 264.30A 264.30A 274.20 +8.10 266.10 2275 ---- 280.90B 268.60A 268.60A 278.60 +8.20 270.40 2280 ---- 285.20B 272.90A 272.90A 282.90 +8.20 274.70 2285 ---- 289.60B 277.20A 277.20A 287.30 +8.30 279.00 2290 ---- 294.00B 281.50A 281.50A 291.70 +8.30 283.40 2295 ---- 298.40B 285.90A 285.90A 296.10 +8.40 287.70 2300 ---- 302.80B 290.20A 290.20A 300.50 +8.40 292.10 2305 ---- 307.30B 294.60A 294.60A 304.90 +8.40 296.50 2310 ---- 311.70B 299.00A 299.00A 309.30 +8.40 300.90 2315 ---- 316.20B 303.40A 303.40A 313.80 +8.50 305.30 2320 ---- 320.70B 307.80A 307.80A 318.20 +8.50 309.70 2325 ---- 325.10B 312.20A 312.20A 322.70 +8.50 314.20 2330 ---- 329.60B 316.70A 316.70A 327.20 +8.60 318.60 2335 ---- 334.20B 321.10A 321.10A 331.70 +8.60 323.10 2340 ---- 338.70B 325.60A 325.60A 336.20 +8.60 327.60 2345 ---- 343.20B 330.10A 330.10A 340.70 +8.60 332.10 2350 ---- 347.80B 334.60A 334.60A 345.20 +8.60 336.60 1 2355 ---- 352.30B 339.10A 339.10A 349.80 +8.70 341.10 2360 ---- 356.90B 343.60A 343.60A 354.30 +8.70 345.60 2370 ---- 366.10B 352.70A 352.70A 363.50 +8.80 354.70 2375 ---- 370.70B 357.20A 357.20A 368.10 +8.80 359.30 2380 ---- 375.30B 361.80A 361.80A 372.70 +8.90 363.80 2390 ---- 384.50B 370.90A 370.90A 381.90 +8.90 373.00 2400 ---- 393.80B 380.10A 380.10A 391.10 +8.90 382.20 2410 ---- 403.10B 389.40A 389.40A 400.40 +9.00 391.40 2420 ---- 412.50B 398.70A 398.70A 409.80 +9.10 400.70 2425 ---- 417.20B 403.30A 403.30A 414.40 +9.00 405.40 2430 ---- 421.90B 408.00A 408.00A 419.10 +9.10 410.00 2440 ---- 431.30B 417.30A 417.30A 428.50 +9.10 419.40 2450 ---- 440.70B 426.70A 426.70A 437.90 +9.20 12 428.70 1 2460 ---- 446.40B 436.10A 436.10A 447.40 +9.30 438.10 3 2475 ---- 464.40B 450.20A 450.20A 461.60 +9.30 452.30 2500 ---- 488.40B 474.00A 474.00A 485.50 +9.50 476.00 2525 ---- 512.40B 497.90A 497.90A 509.50 +9.60 499.90 2 2550 ---- 536.60B 522.00A 522.00A 533.70 +9.70 524.00 2575 ---- 560.90B 546.10A 546.10A 558.00 +9.90 548.10 2600 ---- 585.40B 570.40A 570.40A 582.40 +9.90 572.50 1 2625 ---- 609.90B 594.90A 594.90A 606.90 +10.00 596.90 2650 ---- 634.50B 619.40A 619.40A 631.50 +10.10 621.40 1 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 -.10 .30 1180 ---- ---- ---- ---- .20 -.10 .30 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .20 -.10 .30 1215 ---- ---- ---- ---- .20 -.10 .30 1220 ---- ---- ---- ---- .20 -.10 .30 1225 ---- ---- ---- ---- .30 -.10 .40 1230 ---- ---- ---- ---- .30 -.10 .40 1235 ---- ---- ---- ---- .30 -.10 .40 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 1255 ---- ---- ---- ---- .30 -.10 .40 1260 ---- ---- ---- ---- .30 -.10 .40 1265 ---- ---- ---- ---- .40 -.10 .50 1270 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .40 -.10 .50 1280 ---- ---- ---- ---- .40 -.10 .50 1285 ---- ---- ---- ---- .40 -.10 .50 1290 ---- ---- ---- ---- .40 -.10 .50 1295 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .50 -.10 .60 1000 1305 ---- ---- ---- ---- .50 -.10 .60 1310 ---- ---- ---- ---- .50 -.10 .60 1315 ---- ---- ---- ---- .50 -.10 .60 1320 ---- ---- ---- ---- .50 -.20 .70 1325 ---- ---- ---- ---- .60 -.10 .70 1330 ---- ---- ---- ---- .60 -.10 .70 1335 ---- ---- ---- ---- .60 -.10 .70 1340 ---- ---- ---- ---- .60 -.10 .70 1345 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .70 -.10 .80 1 1355 ---- ---- ---- ---- .70 -.10 .80 1360 ---- ---- ---- ---- .70 -.10 .80 2 1365 ---- ---- ---- ---- .80 -.10 .90 1370 ---- ---- ---- ---- .80 -.10 .90 1375 ---- ---- ---- ---- .80 -.10 .90 1380 ---- ---- ---- ---- .90 .00 .90 1385 ---- ---- ---- ---- .90 -.10 1.00 1390 ---- ---- ---- ---- .90 -.10 1.00 1395 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1405 ---- ---- ---- ---- 1.00 -.10 1.10 1410 ---- ---- ---- ---- 1.10 .00 1.10 1415 ---- ---- ---- ---- 1.10 -.10 1.20 1420 ---- ---- ---- ---- 1.20 .00 1.20 1425 ---- ---- ---- ---- 1.20 -.10 1.30 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1435 ---- ---- ---- ---- 1.30 .00 1.30 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1445 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.40 -.10 1.50 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 ---- ---- ---- ---- 1.90 +.10 1.80 2 1490 ---- ---- ---- ---- 1.90 .00 1.90 1495 ---- ---- ---- ---- 2.00 .00 2.00 1500 ---- ---- ---- ---- 2.10 +.10 2.00 115 1505 ---- ---- ---- ---- 2.20 +.10 2.10 1510 ---- ---- ---- ---- 2.30 +.10 2.20 1515 ---- ---- ---- ---- 2.40 +.10 2.30 1520 ---- ---- ---- ---- 2.40 .00 2.40 1525 ---- ---- ---- ---- 2.50 +.10 2.40 1530 ---- ---- ---- ---- 2.60 +.10 2.50 1535 ---- ---- ---- ---- 2.70 +.10 2.60 1540 ---- ---- ---- ---- 2.80 +.10 2.70 1545 ---- ---- ---- ---- 3.00 +.20 2.80 1550 ---- ---- ---- ---- 3.10 +.20 2.90 30 1555 ---- ---- ---- ---- 3.20 +.10 3.10 1560 ---- ---- ---- ---- 3.30 +.10 3.20 1565 ---- ---- ---- ---- 3.40 +.10 3.30 1570 ---- ---- ---- ---- 3.60 +.20 3.40 2 1575 ---- ---- ---- ---- 3.70 +.10 3.60 19 1580 ---- ---- ---- ---- 3.90 +.20 3.70 1585 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1 1590 ---- ---- ---- ---- 4.20 +.20 4.00 1595 ---- ---- ---- ---- 4.30 +.10 4.20 1600 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 452 1605 ---- ---- ---- ---- 4.70 +.20 4.50 1610 ---- ---- ---- ---- 4.90 +.20 4.70 1615 ---- ---- ---- ---- 5.10 +.20 4.90 1620 ---- 5.10B ---- 5.10B 5.30 +.30 5.00 1625 ---- 5.40B ---- 5.40B 5.50 +.30 5.20 16 1630 ---- 5.60B ---- 5.60B 5.70 +.20 5.50 1635 ---- 5.80B ---- 5.80B 5.90 +.20 5.70 1640 ---- 6.00B ---- 6.00B 6.20 +.30 5.90 1645 ---- 6.20B ---- 6.20B 6.40 +.30 6.10 1650 ---- 6.50B ---- 6.50B 6.70 +.30 6.40 77 1655 ---- 6.70B ---- 6.70B 6.90 +.30 6.60 1660 ---- 7.00B ---- 7.00B 7.20 +.30 6.90 1665 ---- 7.30B ---- 7.30B 7.50 +.30 7.20 1670 ---- 7.60B ---- 7.60B 7.80 +.40 7.40 1675 ---- 7.90B ---- 7.90B 8.10 +.40 7.70 100 1680 ---- 8.20B ---- 8.20B 8.40 +.40 8.00 1685 ---- 8.60B ---- 8.60B 8.80 +.50 8.30 1690 ---- 8.90B ---- 8.90B 9.10 +.40 8.70 1695 ---- 9.30B ---- 9.30B 9.50 +.50 9.00 1700 ---- 9.70B ---- 9.70B 9.90 +.50 9.40 1 1705 ---- 10.10B ---- 10.10B 10.30 +.60 9.70 1710 ---- 10.50B ---- 10.50B 10.70 +.60 10.10 1715 ---- 10.90B ---- 10.90B 11.10 +.60 10.50 1720 ---- 11.30B ---- 11.30B 11.50 +.60 10.90 1725 ---- 11.90B ---- 11.90B 12.00 +.60 11.40 1730 ---- 12.30B ---- 12.30B 12.50 +.70 11.80 1735 ---- 12.80B ---- 12.80B 13.00 +.70 12.30 1740 ---- 13.30B ---- 13.30B 13.50 +.80 12.70 1745 ---- 13.90B ---- 13.90B 14.00 +.80 13.20 1750 14.10 14.50B 14.10 14.50B 14.60 +.80 1 13.80 292 1755 ---- 15.00B ---- 15.00B 15.20 +.90 14.30 1760 ---- 15.60B ---- 15.60B 15.80 +.90 14.90 1765 ---- 16.30B ---- 16.30B 16.40 +1.00 15.40 1770 ---- 16.90B ---- 16.90B 17.10 +1.10 16.00 1775 ---- 17.70B ---- 17.70B 17.80 +1.10 16.70 16 1780 ---- 18.30B ---- 18.30B 18.50 +1.20 17.30 1785 ---- 19.10B ---- 19.10B 19.20 +1.20 18.00 1790 ---- 19.80B ---- 19.80B 20.00 +1.30 18.70 1795 ---- 20.60B ---- 20.60B 20.80 +1.40 19.40 1800 ---- 21.50B ---- 21.50B 21.60 +1.40 20.20 920 1805 ---- 22.30B ---- 22.30B 22.40 +1.40 21.00 1810 ---- 23.20B ---- 23.20B 23.30 +1.50 21.80 1815 ---- 24.10B ---- 24.10B 24.20 +1.60 22.60 1820 ---- 25.10B ---- 25.10B 25.10 +1.60 23.50 1825 ---- 26.10B ---- 26.10B 26.10 +1.70 24.40 1830 ---- 27.10B ---- 27.10B 27.10 +1.80 25.30 8 1835 ---- 28.10B ---- 28.10B 28.20 +1.90 26.30 1840 ---- 29.20B ---- 29.20B 29.20 +1.90 27.30 1845 ---- 30.30B ---- 30.30B 30.30 +2.00 28.30 1850 ---- 31.50B ---- 31.50B 31.50 +2.10 29.40 213 1855 ---- 32.70B ---- 32.70B 32.60 +2.10 30.50 1860 ---- 33.90B 31.60A 31.60A 33.90 +2.20 31.70 1865 ---- 35.20B ---- 35.20B 35.10 +2.30 32.80 1870 ---- 36.60B 34.00A 34.00A 36.40 +2.30 34.10 1875 ---- 37.90B ---- 37.90B 37.70 +2.40 35.30 1880 ---- 39.30B ---- 39.30B 39.10 +2.50 36.60 491 1885 ---- 40.80B 37.90A 37.90A 40.50 +2.50 38.00 1890 ---- 42.30B 39.30A 39.30A 41.90 +2.50 39.40 350 1895 ---- 43.80B 40.70A 40.70A 43.40 +2.60 40.80 1900 ---- 45.40B 42.20A 42.20A 44.90 +2.60 42.30 48 1905 ---- 47.00B 43.70A 43.70A 46.50 +2.70 43.80 1910 ---- 48.70B 45.20A 45.20A 48.10 +2.70 45.40 1915 ---- 50.40B 46.80A 46.80A 49.80 +2.80 47.00 1920 ---- 52.20B 48.50A 48.50A 51.50 +2.90 48.60 1925 ---- 54.00B 50.20A 50.20A 53.30 +3.00 50.30 1930 ---- 55.90B 51.90A 51.90A 55.10 +3.00 52.10 1935 ---- 57.80B 53.70A 53.70A 57.00 +3.10 53.90 1940 ---- 59.70B 55.50A 55.50A 58.90 +3.20 55.70 1 1945 ---- 61.70B 57.40A 57.40A 60.90 +3.30 57.60 1950 ---- 63.80B 59.30A 59.30A 62.90 +3.40 59.50 109 1955 ---- 65.90B 61.20A 61.20A 65.00 +3.50 61.50 1960 ---- 68.10B 63.30A 63.30A 67.20 +3.60 63.60 1965 ---- 70.30B 65.30A 65.30A 69.40 +3.70 65.70 1970 ---- 72.50B 67.40A 67.40A 71.60 +3.80 67.80 100 1975 ---- 74.80B 69.60A 69.60A 73.90 +3.90 70.00 1980 ---- 77.20B 71.80A 71.80A 76.20 +4.00 72.20 1985 ---- 79.60B 74.10A 74.10A 78.60 +4.10 74.50 1990 ---- 82.00B 76.40A 76.40A 81.00 +4.10 76.90 1995 ---- 84.50B 78.70A 78.70A 83.50 +4.30 79.20 2000 ---- 87.10B 81.10A 81.10A 86.00 +4.30 81.70 432 2005 ---- 89.70B 83.60A 83.60A 88.60 +4.40 84.20 2010 ---- 92.30B 86.10A 86.10A 91.20 +4.50 86.70 220 2015 ---- 95.00B 88.60A 88.60A 93.90 +4.60 89.30 2020 ---- 97.70B 91.20A 91.20A 96.60 +4.70 91.90 2025 ---- 100.50B 93.90A 93.90A 99.30 +4.70 94.60 16 2030 ---- 103.40B 96.60A 96.60A 102.10 +4.80 97.30 50 2035 ---- 106.30B 99.30A 99.30A 105.00 +4.90 100.10 100 2040 ---- 109.20B 102.10A 102.10A 107.80 +4.90 102.90 50 2045 ---- 112.20B 104.90A 104.90A 110.80 +5.10 105.70 2050 ---- 115.20B 107.80A 107.80A 113.70 +5.10 108.60 270 2055 ---- 118.30B 110.80A 110.80A 116.80 +5.20 111.60 2060 ---- 121.40B 113.70A 113.70A 119.80 +5.20 114.60 2065 ---- 124.50B 116.70A 116.70A 123.00 +5.40 117.60 2070 ---- 127.70B 119.80A 119.80A 126.10 +5.40 120.70 2075 ---- 131.00B 122.90A 122.90A 129.40 +5.60 123.80 275 2080 ---- 134.20B 126.10A 126.10A 132.60 +5.60 127.00 2085 ---- 137.60B 129.20A 129.20A 135.90 +5.70 130.20 2090 ---- 140.90B 132.50A 132.50A 139.30 +5.90 133.40 2095 ---- 144.30B 135.70A 135.70A 142.70 +6.00 136.70 2100 ---- 147.70B 139.00A 139.00A 146.10 +6.10 140.00 2 2105 ---- 151.20B 142.40A 142.40A 149.60 +6.20 143.40 2110 ---- 154.70B 145.80A 145.80A 153.10 +6.30 146.80 120 2115 ---- 158.20B 149.20A 149.20A 156.60 +6.40 150.20 2120 ---- 161.80B 152.60A 152.60A 160.20 +6.50 153.70 2125 ---- 165.40B 156.10A 156.10A 163.80 +6.60 157.20 3 2130 ---- 169.00B 159.60A 159.60A 167.40 +6.70 160.70 2135 ---- 172.70B 163.20A 163.20A 171.10 +6.80 164.30 2140 ---- 176.40B 166.80A 166.80A 174.80 +6.90 167.90 2145 ---- 180.10B 170.40A 170.40A 178.50 +6.90 171.60 2150 ---- 183.90B 174.10A 174.10A 182.20 +7.00 175.20 2155 ---- 187.70B 177.70A 177.70A 186.00 +7.10 178.90 2160 ---- 191.50B 181.40A 181.40A 189.80 +7.10 182.70 2165 ---- 195.30B 185.20A 185.20A 193.60 +7.20 186.40 2170 ---- 199.20B 189.00A 189.00A 197.50 +7.30 190.20 2175 ---- 203.00B 192.70A 192.70A 201.30 +7.30 194.00 2180 ---- 207.00B 196.60A 196.60A 205.20 +7.30 197.90 2185 ---- 210.90B 200.40A 200.40A 209.10 +7.30 201.80 2190 ---- 214.80B 204.30A 204.30A 213.10 +7.40 205.70 2195 ---- 218.80B 208.20A 208.20A 217.00 +7.40 209.60 2200 ---- 222.80B 212.10A 212.10A 221.00 +7.50 213.50 2205 ---- 226.80B 216.00A 216.00A 225.00 +7.50 217.50 2210 ---- 230.90B 220.00A 220.00A 229.00 +7.50 221.50 2215 ---- 235.00B 224.00A 224.00A 233.10 +7.60 225.50 2220 ---- 239.10B 228.00A 228.00A 237.20 +7.70 229.50 2225 ---- 243.20B 232.00A 232.00A 241.20 +7.60 233.60 2230 ---- 247.30B 236.10A 236.10A 245.30 +7.60 237.70 8 2235 ---- 251.40B 240.10A 240.10A 249.50 +7.70 241.80 2240 ---- 255.60B 244.20A 244.20A 253.60 +7.70 245.90 2245 ---- 259.80B 248.30A 248.30A 257.80 +7.80 250.00 2250 ---- 264.00B 252.50A 252.50A 261.90 +7.70 254.20 2255 ---- 268.20B 256.60A 256.60A 266.10 +7.70 258.40 2260 ---- 272.40B 260.80A 260.80A 270.30 +7.80 262.50 2265 ---- 276.70B 265.00A 265.00A 274.60 +7.90 266.70 2270 ---- 281.00B 269.20A 269.20A 278.80 +7.80 271.00 2275 ---- 285.20B 273.40A 273.40A 283.10 +7.90 275.20 2280 ---- 289.50B 277.60A 277.60A 287.40 +7.90 279.50 16 2285 ---- 293.90B 281.90A 281.90A 291.70 +8.00 283.70 2290 ---- 298.20B 286.10A 286.10A 296.00 +8.00 288.00 2295 ---- 302.50B 290.40A 290.40A 300.30 +8.00 292.30 2300 ---- 306.90B 294.70A 294.70A 304.60 +8.00 296.60 2305 ---- 311.30B 299.00A 299.00A 309.00 +8.10 300.90 2310 ---- 315.70B 303.40A 303.40A 313.40 +8.10 305.30 2315 ---- 320.10B 307.70A 307.70A 317.70 +8.10 309.60 2320 ---- 324.50B 312.10A 312.10A 322.10 +8.10 314.00 2325 ---- 328.90B 316.40A 316.40A 326.60 +8.30 318.30 2330 ---- 333.30B 320.80A 320.80A 331.00 +8.30 322.70 2335 ---- 337.80B 325.20A 325.20A 335.40 +8.30 327.10 2340 ---- 342.30B 329.60A 329.60A 339.90 +8.40 331.50 2345 ---- 346.70B 334.00A 334.00A 344.30 +8.30 336.00 2350 ---- 351.20B 338.50A 338.50A 348.80 +8.40 340.40 2355 ---- 355.70B 342.90A 342.90A 353.30 +8.50 344.80 1 2360 ---- 360.20B 347.40A 347.40A 357.80 +8.50 349.30 2370 ---- 369.30B 356.30A 356.30A 366.80 +8.50 358.30 2375 ---- 373.80B 360.80A 360.80A 371.30 +8.60 362.70 2380 ---- 378.40B 365.30A 365.30A 375.90 +8.70 367.20 2390 ---- 387.50B 374.40A 374.40A 385.00 +8.70 376.30 2400 ---- 396.70B 383.50A 383.50A 394.10 +8.70 385.40 1 2410 ---- 405.90B 392.60A 392.60A 403.30 +8.80 394.50 2420 ---- 415.10B 401.70A 401.70A 412.50 +8.90 403.60 2425 ---- 419.80B 406.30A 406.30A 417.10 +8.90 408.20 2430 ---- 424.40B 410.90A 410.90A 421.80 +9.00 412.80 2440 ---- 433.70B 420.20A 420.20A 431.00 +8.90 422.10 2450 ---- 443.10B 429.40A 429.40A 440.40 +9.10 431.30 2460 ---- 452.50B 438.70A 438.70A 449.70 +9.10 440.60 2475 ---- 466.60B 452.80A 452.80A 463.80 +9.20 454.60 2500 ---- 490.20B 476.20A 476.20A 487.40 +9.30 478.10 15 2525 ---- 514.10B 499.90A 499.90A 511.20 +9.40 501.80 2550 ---- 538.10B 523.80A 523.80A 535.10 +9.50 525.60 16 2575 ---- 562.20B 547.70A 547.70A 559.20 +9.60 549.60 2600 ---- 586.40B 571.80A 571.80A 583.30 +9.60 573.70 2625 ---- 610.70B 596.00A 596.00A 607.70 +9.80 597.90 2650 ---- 635.20B 620.30A 620.30A 632.10 +9.80 622.30 2700 ---- 684.40B 669.40A 669.40A 681.30 +10.00 671.30 2750 ---- 734.00B 718.60A 718.60A 730.90 +10.10 720.80 2800 ---- 784.00B 768.40A 768.40A 780.80 +10.20 770.60 2875 ---- ---- ---- ---- 855.80 +10.20 845.60 2950 ---- ---- ---- ---- 930.80 +10.20 920.60 3000 ---- ---- ---- ---- 980.80 +10.20 970.60 3500 ---- ---- ---- ---- 1480.80 +10.20 1470.60 4000 ---- ---- ---- ---- 1980.80 +10.20 1970.60 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 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.80 +.10 1.70 1470 ---- ---- ---- ---- 2.00 +.10 1.90 1475 ---- ---- ---- ---- 2.10 +.10 2.00 1480 ---- ---- ---- ---- 2.10 .00 2.10 1490 ---- ---- ---- ---- 2.30 +.10 2.20 1500 ---- ---- ---- ---- 2.40 .00 2.40 6 1510 ---- ---- ---- ---- 2.60 +.10 2.50 1520 ---- ---- ---- ---- 2.80 +.10 2.70 1525 ---- ---- ---- ---- 2.90 +.10 2.80 1530 ---- ---- ---- ---- 3.00 +.10 2.90 1540 ---- ---- ---- ---- 3.20 +.10 3.10 1550 ---- ---- ---- ---- 3.50 +.20 3.30 1560 ---- ---- ---- ---- 3.80 +.20 3.60 1565 ---- ---- ---- ---- 3.90 +.20 3.70 1570 ---- ---- ---- ---- 4.10 +.20 3.90 1 1575 ---- ---- ---- ---- 4.20 +.20 4.00 1580 ---- ---- ---- ---- 4.40 +.20 4.20 1585 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 1590 ---- ---- ---- ---- 4.70 +.20 4.50 1595 ---- ---- ---- ---- 4.90 +.20 4.70 1600 ---- ---- ---- ---- 5.10 +.20 4.90 1605 ---- 5.10B ---- 5.10B 5.30 +.30 5.00 1610 ---- 5.30B ---- 5.30B 5.50 +.30 5.20 1615 ---- 5.50B ---- 5.50B 5.70 +.30 5.40 1620 ---- ---- ---- ---- 5.90 +.20 5.70 1625 ---- 6.00B ---- 6.00B 6.10 +.20 5.90 1630 ---- 6.20B ---- 6.20B 6.40 +.30 6.10 1635 ---- 6.40B ---- ---- 6.60 +.30 6.30 1640 ---- ---- ---- ---- 6.90 +.30 6.60 1645 ---- 6.90B ---- 6.90B 7.10 +.30 6.80 1650 ---- 7.20B ---- 7.20B 7.40 +.30 7.10 1655 ---- ---- ---- ---- 7.70 +.30 7.40 1660 ---- 7.70B ---- 7.70B 8.00 +.40 7.60 1665 ---- 8.00B ---- 8.00B 8.30 +.40 7.90 1670 ---- 8.30B ---- 8.30B 8.60 +.40 8.20 1675 ---- 8.70B ---- 8.70B 8.90 +.40 8.50 1680 ---- 9.00B ---- 9.00B 9.30 +.50 8.80 1685 ---- 9.30B ---- 9.30B 9.60 +.40 9.20 1690 ---- 9.70B ---- 9.70B 10.00 +.50 9.50 1695 ---- 10.10B ---- 10.10B 10.30 +.50 9.80 1700 ---- 10.60B ---- 10.60B 10.70 +.50 10.20 1705 ---- 10.80B ---- 10.80B 11.10 +.50 10.60 1710 ---- 11.30B ---- 11.20B 11.50 +.50 11.00 1715 ---- 11.70B ---- 11.70B 12.00 +.60 11.40 1720 ---- 12.10B ---- 12.10B 12.40 +.60 11.80 1725 ---- 12.80B ---- 12.80B 12.90 +.70 12.20 1730 ---- 13.10B ---- 13.10B 13.40 +.70 12.70 1735 ---- 13.60B ---- 13.60B 13.90 +.80 13.10 1740 ---- 14.10B ---- 14.10B 14.40 +.80 13.60 1745 ---- 14.60B ---- 14.60B 14.90 +.80 14.10 1750 ---- 15.40B ---- 15.40B 15.50 +.90 14.60 1 1755 ---- 15.80B ---- 15.80B 16.00 +.80 15.20 1760 ---- 16.40B ---- 16.40B 16.60 +.90 15.70 1765 ---- 17.00B ---- 17.00B 17.30 +1.00 16.30 1770 ---- 17.70B ---- 17.70B 17.90 +1.00 16.90 5 1775 ---- 18.60B ---- 18.60B 18.60 +1.10 17.50 1780 ---- 19.00B ---- 19.00B 19.20 +1.00 18.20 1785 ---- 19.80B ---- 19.80B 20.00 +1.20 18.80 1790 ---- 20.50B ---- 20.50B 20.70 +1.20 19.50 1795 ---- 21.30B ---- 21.30B 21.50 +1.30 20.20 1800 ---- 22.30B ---- 22.30B 22.20 +1.20 21.00 1805 ---- 22.90B ---- 22.90B 23.10 +1.40 21.70 1810 ---- 23.80B ---- 23.80B 23.90 +1.40 22.50 1815 ---- 24.70B ---- 24.70B 24.80 +1.40 23.40 1820 ---- 25.60B ---- 25.60B 25.70 +1.50 24.20 1825 ---- 26.70B ---- 26.70B 26.60 +1.50 25.10 1830 ---- 27.50B ---- 27.50B 27.60 +1.60 26.00 1835 ---- 28.50B ---- 28.50B 28.60 +1.70 26.90 1840 ---- 29.60B ---- 29.60B 29.60 +1.70 27.90 1845 ---- 30.60B ---- 30.60B 30.60 +1.70 28.90 1850 ---- 31.90B ---- 31.90B 31.70 +1.70 30.00 1855 ---- 32.90B ---- 32.90B 32.90 +1.90 31.00 1860 ---- 34.10B ---- 34.10B 34.00 +1.90 32.10 1865 ---- 35.30B 33.20A 33.20A 35.20 +1.90 33.30 1870 ---- 36.60B ---- 36.60B 36.50 +2.10 34.40 1875 ---- 38.00B ---- 38.00B 37.70 +2.10 35.60 1880 ---- 39.20B 36.80A 36.80A 39.00 +2.10 36.90 400 1885 ---- 40.60B ---- 40.60B 40.40 +2.30 38.10 1890 ---- 42.00B 39.40A 39.40A 41.80 +2.30 39.50 1895 ---- 43.40B ---- 43.40B 43.20 +2.40 40.80 1900 ---- 45.10B ---- 45.10B 44.70 +2.50 42.20 10 1905 ---- 46.50B ---- 46.50B 46.20 +2.60 43.60 1910 ---- 48.00B ---- 48.00B 47.70 +2.60 45.10 1915 ---- 49.70B ---- 49.70B 49.30 +2.70 46.60 1920 ---- 51.30B 48.10A 48.10A 51.00 +2.80 48.20 1925 ---- 53.20B 49.70A 49.70A 52.60 +2.80 49.80 1930 ---- 54.80B 51.30A 51.30A 54.40 +3.00 51.40 1935 ---- 56.60B 53.00A 53.00A 56.10 +3.00 53.10 1940 ---- 58.40B 54.70A 54.70A 57.90 +3.00 54.90 1945 ---- 60.30B 56.50A 56.50A 59.80 +3.20 56.60 1950 ---- 62.40B 58.30A 58.30A 61.70 +3.20 58.50 1955 ---- 64.20B 60.20A 60.20A 63.60 +3.30 60.30 1960 ---- 66.20B 62.00A 62.00A 65.60 +3.40 62.20 1965 ---- 68.30B 64.00A 64.00A 67.70 +3.50 64.20 1970 ---- 70.40B 66.00A 66.00A 69.80 +3.70 66.10 1975 ---- 72.70B 68.00A 68.00A 71.90 +3.70 68.20 1980 ---- 74.80B 70.10A 70.10A 74.10 +3.80 70.30 1985 ---- 77.00B 72.20A 72.20A 76.30 +3.90 72.40 1990 ---- 79.30B 74.30A 74.30A 78.60 +4.00 74.60 1995 ---- 81.60B 76.50A 76.50A 80.90 +4.10 76.80 2000 ---- 84.20B 78.80A 78.80A 83.20 +4.20 79.00 2005 ---- 86.50B 81.10A 81.10A 85.70 +4.30 81.40 2010 ---- 89.00B 83.40A 83.40A 88.10 +4.40 83.70 2015 ---- 91.50B 85.80A 85.80A 90.60 +4.50 86.10 2020 ---- 94.10B 88.30A 88.30A 93.20 +4.60 88.60 2025 ---- 96.80B 90.80A 90.80A 95.80 +4.70 91.10 2030 ---- 99.30B 93.30A 93.30A 98.40 +4.80 93.60 2035 ---- 102.10B 95.90A 95.90A 101.10 +4.90 96.20 2040 ---- 104.80B 98.50A 98.50A 103.80 +4.90 98.90 2045 ---- 107.60B 101.20A 101.20A 106.60 +5.10 101.50 2050 ---- 110.60B 103.90A 103.90A 109.40 +5.10 104.30 2055 ---- 113.40B 106.60A 106.60A 112.30 +5.20 107.10 2060 ---- 116.30B 109.40A 109.40A 115.20 +5.30 109.90 2065 ---- 119.30B 112.30A 112.30A 118.20 +5.40 112.80 2070 ---- 122.30B 115.10A 115.10A 121.20 +5.50 115.70 2075 ---- 125.40B 118.10A 118.10A 124.20 +5.50 118.70 2080 ---- 128.50B 121.10A 121.10A 127.30 +5.60 121.70 2085 ---- 131.60B 124.10A 124.10A 130.40 +5.60 124.80 2090 ---- 134.80B 127.10A 127.10A 133.60 +5.70 127.90 2095 ---- 138.00B 130.20A 130.20A 136.80 +5.80 131.00 2100 ---- 141.30B 133.40A 133.40A 140.00 +5.80 134.20 2105 ---- 144.60B 136.50A 136.50A 143.30 +5.90 137.40 2110 ---- 147.90B 139.70A 139.70A 146.60 +5.90 140.70 2115 ---- 151.30B 143.00A 143.00A 150.00 +6.00 144.00 2120 ---- 154.70B 146.30A 146.30A 153.40 +6.10 147.30 2125 ---- 158.10B 149.60A 149.60A 156.80 +6.10 150.70 2130 ---- 161.60B 153.00A 153.00A 160.20 +6.10 154.10 2135 ---- 165.10B 156.40A 156.40A 163.70 +6.20 157.50 2140 ---- 168.60B 159.80A 159.80A 167.20 +6.20 161.00 2145 ---- 172.20B 163.20A 163.20A 170.80 +6.30 164.50 2150 ---- 175.80B 166.70A 166.70A 174.40 +6.40 168.00 2155 ---- 179.40B 170.30A 170.30A 178.00 +6.40 171.60 2160 ---- 183.10B 173.80A 173.80A 181.60 +6.50 175.10 2165 ---- 186.80B 177.40A 177.40A 185.30 +6.50 178.80 2170 ---- 190.50B 181.00A 181.00A 189.00 +6.60 182.40 2175 ---- 194.30B 184.70A 184.70A 192.70 +6.60 186.10 2180 ---- 198.00B 188.30A 188.30A 196.50 +6.70 189.80 2185 ---- 201.80B 192.00A 192.00A 200.20 +6.70 193.50 2190 ---- 205.60B 195.80A 195.80A 204.00 +6.80 197.20 2195 ---- 209.50B 199.50A 199.50A 207.80 +6.80 201.00 2200 ---- 213.40B 203.30A 203.30A 211.70 +6.90 204.80 2205 ---- 217.20B 207.10A 207.10A 215.60 +7.00 208.60 2210 ---- 221.20B 210.90A 210.90A 219.50 +7.00 212.50 2215 ---- 225.10B 214.80A 214.80A 223.40 +7.10 216.30 2220 ---- 229.10B 218.70A 218.70A 227.30 +7.10 220.20 2225 ---- 233.00B 222.60A 222.60A 231.30 +7.20 224.10 2230 ---- 237.00B 226.50A 226.50A 235.30 +7.20 228.10 2235 ---- 241.00B 230.40A 230.40A 239.30 +7.30 232.00 2240 ---- 245.10B 234.40A 234.40A 243.30 +7.30 236.00 2245 ---- 249.10B 238.40A 238.40A 247.30 +7.30 240.00 2250 ---- 253.20B 242.40A 242.40A 251.40 +7.40 244.00 2255 ---- 257.30B 246.40A 246.40A 255.50 +7.50 248.00 2260 ---- 261.40B 250.40A 250.40A 259.60 +7.50 252.10 2265 ---- 265.60B 254.50A 254.50A 263.70 +7.50 256.20 2270 ---- 269.70B 258.60A 258.60A 267.80 +7.50 260.30 2275 ---- 273.90B 262.70A 262.70A 272.00 +7.60 264.40 2280 ---- 278.10B 266.80A 266.80A 276.10 +7.60 268.50 2285 ---- 282.30B 270.90A 270.90A 280.30 +7.70 272.60 2290 ---- 286.50B 275.10A 275.10A 284.50 +7.70 276.80 2295 ---- 290.70B 279.20A 279.20A 288.70 +7.70 281.00 2300 ---- 295.00B 283.40A 283.40A 293.00 +7.80 285.20 2305 ---- 299.20B 287.60A 287.60A 297.20 +7.80 289.40 2310 ---- 303.50B 291.80A 291.80A 301.50 +7.90 293.60 2315 ---- 307.80B 296.00A 296.00A 305.80 +8.00 297.80 2320 ---- 312.10B 300.30A 300.30A 310.10 +8.00 302.10 2325 ---- 316.40B 304.50A 304.50A 314.40 +8.10 306.30 2330 ---- 320.80B 308.80A 308.80A 318.70 +8.10 310.60 2335 ---- 325.10B 313.10A 313.10A 323.00 +8.10 314.90 2340 ---- 329.50B 317.40A 317.40A 327.40 +8.20 319.20 2345 ---- 333.80B 321.70A 321.70A 331.70 +8.20 323.50 2350 ---- 338.20B 326.10A 326.10A 336.10 +8.20 327.90 2355 ---- 342.60B 330.40A 330.40A 340.50 +8.30 332.20 2360 ---- 347.00B 334.80A 334.80A 344.90 +8.30 336.60 2365 ---- 351.50B 339.10A 339.10A 349.30 +8.30 341.00 2370 ---- 355.90B 343.50A 343.50A 353.70 +8.30 345.40 2375 ---- 360.40B 347.90A 347.90A 358.20 +8.40 349.80 2380 ---- 364.80B 352.30A 352.30A 362.60 +8.40 354.20 2390 ---- 373.80B 361.10A 361.10A 371.50 +8.50 363.00 2400 ---- 382.80B 370.00A 370.00A 380.50 +8.60 371.90 2410 ---- 391.80B 379.00A 379.00A 389.50 +8.60 380.90 2420 ---- 400.90B 388.00A 388.00A 398.60 +8.70 389.90 2425 ---- 405.40B 392.50A 392.50A 403.10 +8.70 394.40 2430 ---- 410.00B 397.00A 397.00A 407.60 +8.70 398.90 2440 ---- 419.10B 406.00A 406.00A 416.80 +8.80 408.00 2450 ---- 428.30B 415.10A 415.10A 425.90 +8.80 417.10 2460 ---- 437.60B 424.30A 424.30A 435.10 +8.80 426.30 2470 ---- 446.80B 433.40A 433.40A 444.30 +8.90 435.40 2475 ---- 451.50B 438.00A 438.00A 448.90 +8.90 440.00 2500 ---- 474.80B 461.20A 461.20A 472.20 +9.00 463.20 2525 ---- 498.20B 484.50A 484.50A 495.60 +9.10 486.50 2550 ---- 521.90B 508.00A 508.00A 519.20 +9.20 510.00 2575 ---- 545.70B 531.60A 531.60A 542.90 +9.20 533.70 2600 ---- 569.70B 555.50A 555.50A 566.80 +9.30 557.50 2625 ---- 593.80B 579.40A 579.40A 590.90 +9.40 581.50 2650 ---- 617.90B 603.40A 603.40A 615.00 +9.40 605.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.50 .00 1.50 1425 ---- ---- ---- ---- 1.90 +.10 1.80 1450 ---- ---- ---- ---- 2.20 +.10 2.10 1475 ---- ---- ---- ---- 2.70 +.10 2.60 1500 ---- ---- ---- ---- 3.20 +.20 3.00 1525 ---- ---- ---- ---- 3.80 +.20 3.60 5 1550 ---- ---- ---- ---- 4.50 +.20 4.30 1575 ---- ---- ---- ---- 5.40 +.30 5.10 26 1580 ---- ---- ---- ---- 5.60 +.30 5.30 1590 ---- ---- ---- ---- 6.00 +.30 5.70 1600 ---- ---- ---- ---- 6.40 +.30 6.10 1 1610 ---- ---- ---- ---- 6.80 +.30 6.50 1 1620 ---- ---- ---- ---- 7.30 +.30 7.00 1625 ---- 7.40B ---- 7.40B 7.60 +.40 7.20 1630 ---- ---- ---- ---- 7.90 +.40 7.50 1640 ---- ---- ---- ---- 8.40 +.40 8.00 1650 ---- 8.80B ---- 8.80B 9.00 +.40 8.60 1660 ---- ---- ---- ---- 9.70 +.50 9.20 1670 ---- ---- ---- ---- 10.40 +.50 9.90 1675 ---- 10.60B ---- 10.60B 10.80 +.60 10.20 1680 ---- 10.70B ---- 10.70B 11.10 +.50 10.60 1685 ---- 11.10B ---- 11.10B 11.50 +.60 10.90 1690 ---- 11.50B ---- 11.50B 11.90 +.60 11.30 1695 ---- 11.90B ---- 11.90B 12.40 +.70 11.70 1700 ---- 12.70B ---- 12.70B 12.80 +.70 12.10 1705 ---- 12.80B ---- 12.80B 13.20 +.60 12.60 1710 ---- 13.30B ---- 13.30B 13.70 +.70 13.00 1715 ---- 13.80B ---- 13.80B 14.20 +.70 13.50 1720 ---- 14.30B ---- 14.30B 14.70 +.80 13.90 1725 ---- 15.20B ---- 15.20B 15.20 +.80 14.40 1730 ---- 15.30B ---- 15.30B 15.70 +.80 14.90 1735 ---- 15.90B ---- 15.90B 16.30 +.80 15.50 1740 ---- 16.50B ---- 16.50B 16.90 +.90 16.00 1745 ---- 17.10B ---- 17.10B 17.50 +.90 16.60 1750 ---- 18.10B ---- 18.10B 18.10 +.90 17.20 1755 ---- 18.40B ---- 18.40B 18.70 +.90 17.80 1760 ---- 19.00B ---- 19.00B 19.40 +1.00 18.40 1765 ---- 19.70B ---- 19.70B 20.10 +1.00 19.10 1770 ---- 20.40B ---- 20.40B 20.80 +1.10 19.70 1775 ---- 21.60B ---- 21.60B 21.50 +1.10 20.40 1780 ---- 21.90B ---- 21.90B 22.30 +1.20 21.10 1785 ---- 22.70B ---- 22.70B 23.00 +1.10 21.90 1790 ---- 23.50B ---- 23.50B 23.90 +1.30 22.60 1795 ---- 24.40B ---- 24.40B 24.70 +1.30 23.40 1800 ---- 25.70B ---- 25.70B 25.60 +1.30 10 24.30 15 15 1805 ---- 26.20B ---- 26.20B 26.40 +1.30 25.10 1810 ---- 27.10B ---- 27.10B 27.40 +1.40 26.00 1815 ---- 28.00B ---- 28.00B 28.30 +1.40 26.90 1820 ---- 29.00B ---- 29.00B 29.30 +1.50 27.80 8 1825 ---- 30.40B ---- 30.40B 30.30 +1.60 28.70 1830 ---- 31.10B ---- 31.10B 31.40 +1.70 29.70 1835 ---- 32.20B ---- 32.20B 32.40 +1.70 30.70 1840 ---- 33.30B ---- 33.30B 33.60 +1.80 31.80 1845 ---- 34.40B ---- 34.40B 34.70 +1.90 32.80 1850 ---- 36.00B ---- 36.00B 35.90 +1.90 34.00 1855 ---- 36.80B ---- 36.80B 37.10 +2.00 35.10 1860 ---- 38.10B ---- 38.10B 38.40 +2.20 36.20 1865 ---- 39.40B ---- 39.40B 39.60 +2.20 37.40 1870 ---- 40.70B ---- 40.70B 41.00 +2.30 38.70 1875 ---- 42.40B ---- 42.40B 42.30 +2.40 39.90 140 140 1880 ---- 43.50B ---- 43.50B 43.70 +2.50 41.20 1885 ---- 44.90B ---- 44.90B 45.10 +2.50 42.60 1890 ---- 46.40B ---- 46.40B 46.60 +2.60 44.00 1895 ---- 47.90B ---- 47.90B 48.00 +2.60 45.40 1900 ---- 49.80B ---- 49.80B 49.50 +2.70 46.80 6 1905 ---- 51.00B ---- 51.00B 51.10 +2.80 48.30 1910 ---- 52.70B ---- 52.70B 52.60 +2.80 49.80 1915 ---- 54.40B ---- 54.40B 54.20 +2.80 51.40 1920 ---- 56.10B ---- 56.10B 55.90 +2.90 53.00 1925 ---- 58.20B ---- 58.20B 57.50 +2.80 54.70 1930 ---- 59.60B ---- 59.60B 59.30 +2.90 56.40 1935 ---- 61.50B ---- 61.50B 61.00 +2.80 58.20 1940 ---- 63.30B ---- 63.30B 62.90 +2.90 60.00 1945 ---- 65.30B ---- 65.30B 64.70 +2.90 61.80 1950 ---- 67.60B ---- 67.50B 66.70 +3.00 63.70 1 1955 ---- 69.20B ---- 69.20B 68.60 +3.00 65.60 1960 ---- 71.30B 67.50A 67.50A 70.70 +3.10 67.60 1965 ---- 73.40B ---- 73.40B 72.80 +3.30 69.50 1970 ---- 75.50B 71.50A 71.50A 74.90 +3.30 71.60 1975 ---- 78.10B 73.50A 73.50A 77.10 +3.40 73.70 1 1980 ---- 79.90B 75.70A 75.70A 79.30 +3.50 75.80 1985 ---- 82.20B 77.80A 77.80A 81.60 +3.70 77.90 1990 ---- 84.50B 80.00A 80.00A 83.90 +3.80 80.10 1995 ---- 86.90B 82.20A 82.20A 86.30 +4.00 82.30 2000 ---- 89.70B 84.50A 84.50A 88.70 +4.10 84.60 2005 ---- 91.70B 86.80A 86.80A 91.20 +4.30 86.90 2010 ---- 94.20B 89.20A 89.20A 93.70 +4.40 89.30 2015 ---- 96.80B 91.60A 91.60A 96.30 +4.60 91.70 2020 ---- 99.30B 94.10A 94.10A 98.90 +4.70 94.20 2025 ---- 102.30B 96.60A 96.60A 101.50 +4.80 96.70 2030 ---- 104.60B 99.10A 99.10A 104.20 +5.00 99.20 2035 ---- 107.30B 101.70A 101.70A 106.90 +5.10 101.80 2040 ---- 110.10B 104.30A 104.30A 109.70 +5.30 104.40 2045 ---- 112.90B 107.00A 107.00A 112.50 +5.40 107.10 2050 ---- 116.10B 109.70A 109.70A 115.30 +5.50 109.80 100 100 2055 ---- 118.60B 112.40A 112.40A 118.20 +5.60 112.60 2060 ---- 121.50B 115.20A 115.20A 121.10 +5.70 115.40 2065 ---- 124.50B 118.10A 118.10A 124.00 +5.70 118.30 2070 ---- 127.50B 121.00A 121.00A 127.00 +5.80 121.20 2075 ---- 130.80B 123.90A 123.90A 130.00 +5.80 124.20 100 2080 ---- 133.60B 126.80A 126.80A 133.10 +5.90 127.20 2085 ---- 137.00B 129.80A 129.80A 136.20 +5.90 130.30 2090 ---- 139.90B 132.90A 132.90A 139.30 +6.00 133.30 2095 ---- 143.10B 136.00A 136.00A 142.50 +6.00 136.50 2100 ---- 146.50B 139.10A 139.10A 145.70 +6.10 139.60 2105 ---- 149.70B 142.20A 142.20A 148.90 +6.10 142.80 2110 ---- 153.00B 145.40A 145.40A 152.20 +6.10 146.10 2115 ---- 156.30B 148.70A 148.70A 155.50 +6.10 149.40 2120 ---- 159.70B 151.90A 151.90A 158.80 +6.10 152.70 2125 ---- 163.10B 155.20A 155.20A 162.20 +6.20 156.00 2130 ---- 166.60B 158.60A 158.60A 165.60 +6.20 159.40 2135 ---- 170.00B 161.90A 161.90A 169.10 +6.30 162.80 2140 ---- 173.50B 165.40A 165.40A 172.50 +6.20 166.30 2145 ---- 177.10B 168.80A 168.80A 176.00 +6.30 169.70 2150 ---- 180.70B 172.10A 172.10A 179.60 +6.40 173.20 9 2155 ---- 184.30B 175.70A 175.70A 183.10 +6.30 176.80 2160 ---- 187.90B 179.30A 179.30A 186.70 +6.40 180.30 2165 ---- 191.50B 182.80A 182.80A 190.40 +6.50 183.90 2170 ---- 195.20B 186.40A 186.40A 194.00 +6.50 187.50 2175 ---- 198.90B 190.00A 190.00A 197.70 +6.60 191.10 2180 ---- 202.70B 193.70A 193.70A 201.40 +6.60 194.80 2185 ---- 206.40B 197.30A 197.30A 205.20 +6.70 198.50 2190 ---- 210.20B 201.00A 201.00A 208.90 +6.70 202.20 2195 ---- 214.00B 204.80A 204.80A 212.70 +6.80 205.90 2200 ---- 217.80B 208.50A 208.50A 216.50 +6.80 209.70 2205 ---- 221.70B 212.30A 212.30A 220.40 +6.90 213.50 2210 ---- 225.60B 216.10A 216.10A 224.20 +6.90 217.30 2215 ---- 229.50B 219.90A 219.90A 228.10 +7.00 221.10 2220 ---- 233.40B 223.70A 223.70A 232.00 +7.00 225.00 2225 ---- 237.30B 227.60A 227.60A 235.90 +7.10 228.80 2230 ---- 241.30B 231.40A 231.40A 239.90 +7.20 232.70 2235 ---- 245.20B 235.30A 235.30A 243.90 +7.30 236.60 2240 ---- 249.20B 239.30A 239.30A 247.80 +7.20 240.60 2245 ---- 253.30B 243.20A 243.20A 251.80 +7.30 244.50 2250 ---- 257.30B 247.20A 247.20A 255.90 +7.40 248.50 2255 ---- 261.30B 251.20A 251.20A 259.90 +7.40 252.50 2260 ---- 265.40B 255.20A 255.20A 264.00 +7.50 256.50 2265 ---- 269.50B 259.20A 259.20A 268.00 +7.40 260.60 2270 ---- 273.60B 263.20A 263.20A 272.10 +7.50 264.60 2275 ---- 277.70B 267.30A 267.30A 276.20 +7.50 268.70 2280 ---- 281.90B 271.30A 271.30A 280.40 +7.60 272.80 2285 ---- 286.00B 275.40A 275.40A 284.50 +7.60 276.90 2290 ---- 290.20B 279.50A 279.50A 288.70 +7.70 281.00 2295 ---- 294.40B 283.60A 283.60A 292.80 +7.70 285.10 2300 ---- 298.60B 287.80A 287.80A 297.00 +7.70 289.30 2305 ---- 302.80B 291.90A 291.90A 301.20 +7.80 293.40 2310 ---- 307.00B 296.10A 296.10A 305.40 +7.80 297.60 2315 ---- 311.30B 300.30A 300.30A 309.70 +7.90 301.80 2320 ---- 315.50B 304.50A 304.50A 313.90 +7.90 306.00 2325 ---- 319.80B 308.70A 308.70A 318.20 +8.00 310.20 2330 ---- 324.10B 312.90A 312.90A 322.40 +8.00 314.40 2335 ---- 328.40B 317.10A 317.10A 326.70 +8.00 318.70 2340 ---- 332.70B 321.40A 321.40A 331.00 +8.10 322.90 2345 ---- 337.00B 325.70A 325.70A 335.30 +8.10 327.20 2350 ---- 341.40B 329.90A 329.90A 339.60 +8.10 331.50 2355 ---- 345.70B 334.20A 334.20A 344.00 +8.20 335.80 2360 ---- 350.10B 338.50A 338.50A 348.30 +8.20 340.10 2365 ---- 354.40B 342.90A 342.90A 352.70 +8.30 344.40 2370 ---- 358.80B 347.20A 347.20A 357.00 +8.20 348.80 2375 ---- 363.20B 351.50A 351.50A 361.40 +8.30 353.10 2380 ---- 367.70B 355.90A 355.90A 365.80 +8.30 357.50 2390 ---- 376.50B 364.60A 364.60A 374.70 +8.50 366.20 2400 ---- 385.40B 373.40A 373.40A 383.50 +8.50 375.00 2410 ---- 394.40B 382.30A 382.30A 392.40 +8.50 383.90 2420 ---- 403.40B 391.20A 391.20A 401.40 +8.60 392.80 2425 ---- 407.90B 395.60A 395.60A 405.90 +8.70 397.20 2430 ---- 412.40B 400.10A 400.10A 410.40 +8.70 401.70 2440 ---- 421.40B 409.10A 409.10A 419.40 +8.70 410.70 2450 ---- 430.50B 418.10A 418.10A 428.50 +8.80 419.70 2460 ---- 439.70B 427.10A 427.10A 437.60 +8.90 428.70 2470 ---- 448.90B 436.20A 436.20A 446.70 +8.90 437.80 2475 ---- 453.50B 440.80A 440.80A 451.30 +8.90 442.40 2500 ---- 476.60B 463.70A 463.70A 474.40 +9.10 465.30 2525 ---- 499.90B 486.80A 486.80A 497.60 +9.20 488.40 2550 ---- 523.30B 510.10A 510.10A 521.00 +9.30 511.70 2575 ---- 547.00B 533.50A 533.50A 544.60 +9.40 535.20 2600 ---- 570.80B 557.20A 557.20A 568.40 +9.50 558.90 2625 ---- 594.70B 581.00A 581.00A 592.30 +9.60 582.70 2650 ---- 618.80B 604.90A 604.90A 616.30 +9.70 606.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.30 +.20 2.10 1500 ---- ---- ---- ---- 2.90 +.20 2.70 1525 ---- ---- ---- ---- 3.60 +.20 3.40 1550 ---- ---- ---- ---- 4.50 +.30 4.20 1575 ---- ---- ---- ---- 5.50 +.30 5.20 1600 ---- ---- ---- ---- 6.70 +.40 6.30 10 1625 ---- ---- ---- ---- 8.20 +.50 7.70 1650 ---- ---- ---- ---- 9.90 +.60 9.30 1660 ---- ---- ---- ---- 10.70 +.70 10.00 1670 ---- ---- ---- ---- 11.50 +.70 10.80 1675 ---- ---- ---- ---- 11.90 +.70 11.20 1680 ---- ---- ---- ---- 12.40 +.80 11.60 1690 ---- ---- ---- ---- 13.30 +.80 12.50 1700 ---- ---- ---- ---- 14.20 +.80 13.40 1710 ---- ---- ---- ---- 15.30 +.90 14.40 1720 ---- ---- ---- ---- 16.40 +.90 15.50 1725 ---- ---- ---- ---- 17.00 +1.00 16.00 1730 ---- ---- ---- ---- 17.50 +.90 16.60 1740 ---- ---- ---- ---- 18.80 +1.10 17.70 1750 ---- ---- ---- ---- 20.10 +1.10 19.00 1760 ---- ---- ---- ---- 21.40 +1.10 20.30 1765 ---- ---- ---- ---- 22.10 +1.20 20.90 1770 ---- ---- ---- ---- 22.90 +1.30 21.60 1775 ---- ---- ---- ---- 23.60 +1.20 22.40 1780 ---- ---- ---- ---- 24.40 +1.30 23.10 1785 ---- ---- ---- ---- 25.20 +1.40 23.80 1790 ---- ---- ---- ---- 26.00 +1.40 24.60 1795 ---- ---- ---- ---- 26.80 +1.40 25.40 1800 ---- ---- ---- ---- 27.70 +1.50 26.20 1805 ---- ---- ---- ---- 28.50 +1.40 27.10 1810 ---- ---- ---- ---- 29.40 +1.50 27.90 1815 ---- ---- ---- ---- 30.40 +1.60 28.80 1820 ---- ---- ---- ---- 31.30 +1.60 29.70 1825 ---- ---- ---- ---- 32.30 +1.70 30.60 1830 ---- ---- ---- ---- 33.30 +1.70 31.60 1835 ---- ---- ---- ---- 34.30 +1.70 32.60 1840 ---- ---- ---- ---- 35.40 +1.80 33.60 1845 ---- ---- ---- ---- 36.50 +1.90 34.60 1850 ---- ---- ---- ---- 37.60 +1.90 35.70 1855 ---- ---- ---- ---- 38.70 +1.90 36.80 1860 ---- ---- ---- ---- 39.90 +2.00 37.90 1865 ---- ---- ---- ---- 41.10 +2.00 39.10 1870 ---- ---- ---- ---- 42.30 +2.00 40.30 1875 ---- ---- ---- ---- 43.60 +2.10 41.50 1880 ---- ---- ---- ---- 44.90 +2.20 42.70 1885 ---- ---- ---- ---- 46.30 +2.30 44.00 1890 ---- ---- ---- ---- 47.70 +2.30 45.40 1895 ---- ---- ---- ---- 49.10 +2.40 46.70 1900 ---- ---- ---- ---- 50.50 +2.40 48.10 1905 ---- ---- ---- ---- 52.00 +2.40 49.60 1910 ---- ---- ---- ---- 53.50 +2.50 51.00 1915 ---- ---- ---- ---- 55.10 +2.50 52.60 1920 ---- ---- ---- ---- 56.70 +2.60 54.10 1925 ---- ---- ---- ---- 58.40 +2.70 55.70 1930 ---- ---- ---- ---- 60.10 +2.80 57.30 1935 ---- ---- ---- ---- 61.80 +2.80 59.00 1940 ---- ---- ---- ---- 63.60 +2.90 60.70 1945 ---- ---- ---- ---- 65.40 +2.90 62.50 1950 ---- ---- ---- ---- 67.30 +3.00 64.30 1955 ---- ---- ---- ---- 69.20 +3.10 66.10 1960 ---- ---- ---- ---- 71.10 +3.10 68.00 1965 ---- ---- ---- ---- 73.10 +3.20 69.90 1970 ---- ---- ---- ---- 75.10 +3.20 71.90 1975 ---- ---- ---- ---- 77.20 +3.30 73.90 1980 ---- ---- ---- ---- 79.30 +3.40 75.90 1985 ---- ---- ---- ---- 81.50 +3.50 78.00 1990 ---- ---- ---- ---- 83.60 +3.40 80.20 1995 ---- ---- ---- ---- 85.90 +3.50 82.40 2000 ---- ---- ---- ---- 88.20 +3.60 84.60 2005 ---- ---- ---- ---- 90.50 +3.70 86.80 2010 ---- ---- ---- ---- 92.90 +3.80 89.10 2015 ---- ---- ---- ---- 95.30 +3.80 91.50 2020 ---- ---- ---- ---- 97.70 +3.80 93.90 2025 ---- ---- ---- ---- 100.20 +3.90 96.30 2030 ---- ---- ---- ---- 102.80 +4.00 98.80 2035 ---- ---- ---- ---- 105.30 +4.00 101.30 2040 ---- ---- ---- ---- 108.00 +4.20 103.80 2045 ---- ---- ---- ---- 110.60 +4.20 106.40 2050 ---- ---- ---- ---- 113.30 +4.20 109.10 2055 ---- ---- ---- ---- 116.10 +4.30 111.80 2060 ---- ---- ---- ---- 118.80 +4.30 114.50 2065 ---- ---- ---- ---- 121.70 +4.50 117.20 2070 ---- ---- ---- ---- 124.50 +4.50 120.00 2075 ---- ---- ---- ---- 127.40 +4.50 122.90 2080 ---- ---- ---- ---- 130.40 +4.70 125.70 2085 ---- ---- ---- ---- 133.30 +4.60 128.70 2090 ---- ---- ---- ---- 136.40 +4.80 131.60 2095 ---- ---- ---- ---- 139.40 +4.80 134.60 2100 ---- ---- ---- ---- 142.50 +4.90 137.60 2105 ---- ---- ---- ---- 145.60 +4.90 140.70 2110 ---- ---- ---- ---- 148.80 +5.00 143.80 2115 ---- ---- ---- ---- 152.00 +5.10 146.90 2120 ---- ---- ---- ---- 155.20 +5.10 150.10 2125 ---- ---- ---- ---- 158.50 +5.20 153.30 2130 ---- ---- ---- ---- 161.80 +5.30 156.50 2135 ---- ---- ---- ---- 165.10 +5.30 159.80 2140 ---- ---- ---- ---- 168.40 +5.30 163.10 2145 ---- ---- ---- ---- 171.80 +5.40 166.40 2150 ---- ---- ---- ---- 175.20 +5.40 169.80 2155 ---- ---- ---- ---- 178.70 +5.50 173.20 2160 ---- ---- ---- ---- 182.20 +5.60 176.60 2165 ---- ---- ---- ---- 185.70 +5.60 180.10 2170 ---- ---- ---- ---- 189.20 +5.70 183.50 2175 ---- ---- ---- ---- 192.80 +5.70 187.10 2180 ---- ---- ---- ---- 196.30 +5.70 190.60 2185 ---- ---- ---- ---- 200.00 +5.90 194.10 2190 ---- ---- ---- ---- 203.60 +5.90 197.70 2195 ---- ---- ---- ---- 207.20 +5.90 201.30 2200 ---- ---- ---- ---- 210.90 +5.90 205.00 2205 ---- ---- ---- ---- 214.60 +6.00 208.60 2210 ---- ---- ---- ---- 218.40 +6.10 212.30 2215 ---- ---- ---- ---- 222.10 +6.10 216.00 2220 ---- ---- ---- ---- 225.90 +6.20 219.70 2225 ---- ---- ---- ---- 229.70 +6.20 223.50 2230 ---- ---- ---- ---- 233.50 +6.30 227.20 2235 ---- ---- ---- ---- 237.30 +6.30 231.00 2240 ---- ---- ---- ---- 241.20 +6.40 234.80 2245 ---- ---- ---- ---- 245.10 +6.40 238.70 2250 ---- ---- ---- ---- 249.00 +6.50 242.50 2255 ---- ---- ---- ---- 252.90 +6.50 246.40 2260 ---- ---- ---- ---- 256.80 +6.50 250.30 2265 ---- ---- ---- ---- 260.80 +6.60 254.20 2270 ---- ---- ---- ---- 264.70 +6.60 258.10 2275 ---- ---- ---- ---- 268.70 +6.70 262.00 2280 ---- ---- ---- ---- 272.70 +6.70 266.00 2285 ---- ---- ---- ---- 276.70 +6.70 270.00 2290 ---- ---- ---- ---- 280.70 +6.70 274.00 2295 ---- ---- ---- ---- 284.80 +6.80 278.00 2300 ---- ---- ---- ---- 288.90 +6.90 282.00 2305 ---- ---- ---- ---- 292.90 +6.90 286.00 2310 ---- ---- ---- ---- 297.00 +6.90 290.10 2315 ---- ---- ---- ---- 301.10 +6.90 294.20 2320 ---- ---- ---- ---- 305.30 +7.10 298.20 2325 ---- ---- ---- ---- 309.40 +7.10 302.30 2330 ---- ---- ---- ---- 313.60 +7.10 306.50 2335 ---- ---- ---- ---- 317.70 +7.10 310.60 2340 ---- ---- ---- ---- 321.90 +7.20 314.70 2345 ---- ---- ---- ---- 326.10 +7.20 318.90 2350 ---- ---- ---- ---- 330.30 +7.20 323.10 2355 ---- ---- ---- ---- 334.50 +7.30 327.20 2360 ---- ---- ---- ---- 338.80 +7.40 331.40 2365 ---- ---- ---- ---- 343.00 +7.30 335.70 2370 ---- ---- ---- ---- 347.30 +7.40 339.90 2375 ---- ---- ---- ---- 351.50 +7.40 344.10 2380 ---- ---- ---- ---- 355.80 +7.40 348.40 2385 ---- ---- ---- ---- 360.10 +7.50 352.60 2390 ---- ---- ---- ---- 364.40 +7.50 356.90 2400 ---- ---- ---- ---- 373.10 +7.60 365.50 2410 ---- ---- ---- ---- 381.80 +7.70 374.10 2420 ---- ---- ---- ---- 390.50 +7.70 382.80 2425 ---- ---- ---- ---- 394.90 +7.70 387.20 2430 ---- ---- ---- ---- 399.30 +7.70 391.60 2440 ---- ---- ---- ---- 408.20 +7.90 400.30 2450 ---- ---- ---- ---- 417.10 +7.90 409.20 2460 ---- ---- ---- ---- 426.00 +8.00 418.00 2470 ---- ---- ---- ---- 434.90 +8.00 426.90 2475 ---- ---- ---- ---- 439.40 +8.00 431.40 2480 ---- ---- ---- ---- 443.90 +8.00 435.90 2500 ---- ---- ---- ---- 462.00 +8.10 453.90 2525 ---- ---- ---- ---- 484.90 +8.30 476.60 2550 ---- ---- ---- ---- 507.90 +8.40 499.50 2575 ---- ---- ---- ---- 531.10 +8.60 522.50 2600 ---- ---- ---- ---- 554.50 +8.70 545.80 2625 ---- ---- ---- ---- 578.00 +8.80 569.20 2650 ---- ---- ---- ---- 601.70 +8.90 592.80 2675 ---- ---- ---- ---- 625.50 +8.90 616.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.80 +.20 3.60 1525 ---- ---- ---- ---- 4.60 +.20 4.40 1550 ---- ---- ---- ---- 5.60 +.30 5.30 29 1575 ---- ---- ---- ---- 6.80 +.30 6.50 1600 ---- ---- ---- ---- 8.30 +.50 7.80 1625 ---- ---- ---- ---- 9.90 +.60 9.30 1650 ---- ---- ---- ---- 11.80 +.60 11.20 1675 ---- ---- ---- ---- 14.00 +.70 13.30 1680 ---- ---- ---- ---- 14.50 +.80 13.70 1690 ---- ---- ---- ---- 15.50 +.80 14.70 1700 ---- ---- ---- ---- 16.60 +.90 15.70 1710 ---- ---- ---- ---- 17.70 +1.00 16.70 1720 ---- ---- ---- ---- 18.90 +1.00 17.90 1725 ---- ---- ---- ---- 19.50 +1.10 18.40 1730 ---- ---- ---- ---- 20.10 +1.10 19.00 1740 ---- ---- ---- ---- 21.40 +1.10 20.30 1750 ---- ---- ---- ---- 22.80 +1.20 21.60 1760 ---- ---- ---- ---- 24.20 +1.20 23.00 1770 ---- ---- ---- ---- 25.70 +1.30 24.40 1775 ---- ---- ---- ---- 26.50 +1.30 25.20 1780 ---- ---- ---- ---- 27.30 +1.30 26.00 1785 ---- ---- ---- ---- 28.20 +1.50 26.70 1790 ---- ---- ---- ---- 29.00 +1.40 27.60 1795 ---- ---- ---- ---- 29.90 +1.50 28.40 1800 ---- ---- ---- ---- 30.80 +1.60 29.20 1805 ---- ---- ---- ---- 31.70 +1.60 30.10 1810 ---- ---- ---- ---- 32.60 +1.60 31.00 1815 ---- ---- ---- ---- 33.60 +1.70 31.90 1820 ---- ---- ---- ---- 34.60 +1.70 32.90 1825 ---- ---- ---- ---- 35.60 +1.80 33.80 1830 ---- ---- ---- ---- 36.60 +1.80 34.80 1835 ---- ---- ---- ---- 37.70 +1.90 35.80 1840 ---- ---- ---- ---- 38.80 +1.90 36.90 1845 ---- ---- ---- ---- 39.90 +1.90 38.00 1850 ---- ---- ---- ---- 41.00 +1.90 39.10 1855 ---- ---- ---- ---- 42.20 +2.00 40.20 1860 ---- ---- ---- ---- 43.40 +2.00 41.40 1865 ---- ---- ---- ---- 44.60 +2.10 42.50 1870 ---- ---- ---- ---- 45.90 +2.10 43.80 1875 ---- ---- ---- ---- 47.20 +2.20 45.00 1880 ---- ---- ---- ---- 48.60 +2.30 46.30 1885 ---- ---- ---- ---- 49.90 +2.30 47.60 1890 ---- ---- ---- ---- 51.40 +2.40 49.00 1895 ---- ---- ---- ---- 52.80 +2.40 50.40 1900 ---- ---- ---- ---- 54.30 +2.50 51.80 1905 ---- ---- ---- ---- 55.80 +2.50 53.30 1910 ---- ---- ---- ---- 57.40 +2.60 54.80 1915 ---- ---- ---- ---- 59.00 +2.60 56.40 1920 ---- ---- ---- ---- 60.60 +2.60 58.00 1925 ---- ---- ---- ---- 62.30 +2.70 59.60 1930 ---- ---- ---- ---- 64.10 +2.80 61.30 1935 ---- ---- ---- ---- 65.80 +2.80 63.00 1940 ---- ---- ---- ---- 67.60 +2.90 64.70 1945 ---- ---- ---- ---- 69.50 +3.00 66.50 1950 ---- ---- ---- ---- 71.40 +3.00 68.40 1955 ---- ---- ---- ---- 73.30 +3.00 70.30 1960 ---- ---- ---- ---- 75.30 +3.10 72.20 1965 ---- ---- ---- ---- 77.30 +3.20 74.10 1970 ---- ---- ---- ---- 79.40 +3.30 76.10 1975 ---- ---- ---- ---- 81.50 +3.30 78.20 1980 ---- ---- ---- ---- 83.60 +3.40 80.20 1985 ---- ---- ---- ---- 85.80 +3.50 82.30 1990 ---- ---- ---- ---- 88.00 +3.50 84.50 1995 ---- ---- ---- ---- 90.20 +3.50 86.70 2000 ---- ---- ---- ---- 92.50 +3.60 88.90 2005 ---- ---- ---- ---- 94.80 +3.70 91.10 2010 ---- ---- ---- ---- 97.10 +3.70 93.40 2015 ---- ---- ---- ---- 99.50 +3.80 95.70 2020 ---- ---- ---- ---- 102.00 +3.90 98.10 2025 ---- ---- ---- ---- 104.40 +3.90 100.50 2030 ---- ---- ---- ---- 107.00 +4.00 103.00 2035 ---- ---- ---- ---- 109.50 +4.00 105.50 2040 ---- ---- ---- ---- 112.10 +4.10 108.00 2045 ---- ---- ---- ---- 114.70 +4.10 110.60 2050 ---- ---- ---- ---- 117.40 +4.20 113.20 2055 ---- ---- ---- ---- 120.10 +4.30 115.80 2060 ---- ---- ---- ---- 122.90 +4.40 118.50 2065 ---- ---- ---- ---- 125.70 +4.50 121.20 2070 ---- ---- ---- ---- 128.50 +4.50 124.00 2075 ---- ---- ---- ---- 131.40 +4.60 126.80 2080 ---- ---- ---- ---- 134.30 +4.60 129.70 2085 ---- ---- ---- ---- 137.20 +4.60 132.60 2090 ---- ---- ---- ---- 140.20 +4.70 135.50 2095 ---- ---- ---- ---- 143.30 +4.80 138.50 2100 ---- ---- ---- ---- 146.30 +4.80 141.50 2105 ---- ---- ---- ---- 149.40 +4.90 144.50 2110 ---- ---- ---- ---- 152.60 +5.00 147.60 2115 ---- ---- ---- ---- 155.70 +5.00 150.70 2120 ---- ---- ---- ---- 159.00 +5.10 153.90 2125 ---- ---- ---- ---- 162.20 +5.10 157.10 2130 ---- ---- ---- ---- 165.50 +5.20 160.30 2135 ---- ---- ---- ---- 168.80 +5.20 163.60 2140 ---- ---- ---- ---- 172.10 +5.30 166.80 2145 ---- ---- ---- ---- 175.50 +5.30 170.20 2150 ---- ---- ---- ---- 178.90 +5.40 173.50 2155 ---- ---- ---- ---- 182.30 +5.40 176.90 2160 ---- ---- ---- ---- 185.80 +5.50 180.30 2165 ---- ---- ---- ---- 189.30 +5.60 183.70 2170 ---- ---- ---- ---- 192.80 +5.60 187.20 2175 ---- ---- ---- ---- 196.30 +5.60 190.70 2180 ---- ---- ---- ---- 199.90 +5.70 194.20 2185 ---- ---- ---- ---- 203.50 +5.80 197.70 2190 ---- ---- ---- ---- 207.10 +5.80 201.30 2195 ---- ---- ---- ---- 210.70 +5.80 204.90 2200 ---- ---- ---- ---- 214.40 +5.90 208.50 2205 ---- ---- ---- ---- 218.10 +6.00 212.10 2210 ---- ---- ---- ---- 221.80 +6.00 215.80 2215 ---- ---- ---- ---- 225.50 +6.10 219.40 2220 ---- ---- ---- ---- 229.20 +6.10 223.10 2225 ---- ---- ---- ---- 233.00 +6.10 226.90 2230 ---- ---- ---- ---- 236.80 +6.20 230.60 2235 ---- ---- ---- ---- 240.60 +6.20 234.40 2240 ---- ---- ---- ---- 244.50 +6.30 238.20 2245 ---- ---- ---- ---- 248.30 +6.30 242.00 2250 ---- ---- ---- ---- 252.20 +6.40 245.80 2255 ---- ---- ---- ---- 256.10 +6.40 249.70 2260 ---- ---- ---- ---- 260.00 +6.40 253.60 2265 ---- ---- ---- ---- 264.00 +6.50 257.50 2270 ---- ---- ---- ---- 267.90 +6.50 261.40 2275 ---- ---- ---- ---- 271.90 +6.60 265.30 2280 ---- ---- ---- ---- 275.90 +6.60 269.30 2285 ---- ---- ---- ---- 279.90 +6.60 273.30 2290 ---- ---- ---- ---- 283.90 +6.70 277.20 2295 ---- ---- ---- ---- 288.00 +6.70 281.30 2300 ---- ---- ---- ---- 292.10 +6.80 285.30 2305 ---- ---- ---- ---- 296.10 +6.80 289.30 2310 ---- ---- ---- ---- 300.20 +6.80 293.40 2315 ---- ---- ---- ---- 304.30 +6.90 297.40 2320 ---- ---- ---- ---- 308.50 +7.00 301.50 2325 ---- ---- ---- ---- 312.60 +7.00 305.60 2330 ---- ---- ---- ---- 316.80 +7.00 309.80 2335 ---- ---- ---- ---- 320.90 +7.00 313.90 2340 ---- ---- ---- ---- 325.10 +7.10 318.00 2345 ---- ---- ---- ---- 329.30 +7.10 322.20 2350 ---- ---- ---- ---- 333.50 +7.10 326.40 2355 ---- ---- ---- ---- 337.70 +7.20 330.50 2360 ---- ---- ---- ---- 341.90 +7.20 334.70 2365 ---- ---- ---- ---- 346.20 +7.30 338.90 2370 ---- ---- ---- ---- 350.40 +7.30 343.10 2375 ---- ---- ---- ---- 354.70 +7.30 347.40 2380 ---- ---- ---- ---- 358.90 +7.30 351.60 2385 ---- ---- ---- ---- 363.20 +7.40 355.80 2390 ---- ---- ---- ---- 367.50 +7.40 360.10 2400 ---- ---- ---- ---- 376.10 +7.50 368.60 2410 ---- ---- ---- ---- 384.70 +7.50 377.20 2420 ---- ---- ---- ---- 393.40 +7.60 385.80 2425 ---- ---- ---- ---- 397.80 +7.70 390.10 2430 ---- ---- ---- ---- 402.10 +7.70 394.40 2440 ---- ---- ---- ---- 410.90 +7.80 403.10 2450 ---- ---- ---- ---- 419.60 +7.80 411.80 2460 ---- ---- ---- ---- 428.40 +7.80 420.60 2470 ---- ---- ---- ---- 437.30 +7.90 429.40 2475 ---- ---- ---- ---- 441.70 +7.90 433.80 2480 ---- ---- ---- ---- 446.20 +8.00 438.20 2500 ---- ---- ---- ---- 464.00 +8.10 455.90 2525 ---- ---- ---- ---- 486.50 +8.20 478.30 2550 ---- ---- ---- ---- 509.20 +8.30 500.90 2575 ---- ---- ---- ---- 532.20 +8.50 523.70 2600 ---- ---- ---- ---- 555.30 +8.60 546.70 2625 ---- ---- ---- ---- 578.60 +8.70 569.90 2650 ---- ---- ---- ---- 602.00 +8.80 593.20 2675 ---- ---- ---- ---- 625.70 +8.90 616.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.30 +.30 4.00 1525 ---- ---- ---- ---- 5.20 +.30 4.90 1550 ---- ---- ---- ---- 6.20 +.30 5.90 1575 ---- ---- ---- ---- 7.50 +.40 7.10 1600 ---- ---- ---- ---- 9.00 +.50 8.50 1625 ---- ---- ---- ---- 10.60 +.50 10.10 1650 ---- ---- ---- ---- 12.60 +.60 12.00 1675 ---- ---- ---- ---- 14.80 +.70 14.10 1690 ---- ---- ---- ---- 16.30 +.80 15.50 1700 ---- ---- ---- ---- 17.40 +.90 16.50 1710 ---- ---- ---- ---- 18.50 +.90 17.60 1720 ---- ---- ---- ---- 19.70 +1.00 18.70 1725 ---- ---- ---- ---- 20.30 +1.00 19.30 1730 ---- ---- ---- ---- 20.90 +1.00 19.90 1740 ---- ---- ---- ---- 22.20 +1.00 21.20 1750 ---- ---- ---- ---- 23.50 +1.00 22.50 1760 ---- ---- ---- ---- 25.00 +1.20 23.80 1770 ---- ---- ---- ---- 26.50 +1.20 25.30 1775 ---- ---- ---- ---- 27.20 +1.20 26.00 1780 ---- ---- ---- ---- 28.00 +1.20 26.80 1790 ---- ---- ---- ---- 29.70 +1.40 28.30 1795 ---- ---- ---- ---- 30.50 +1.30 29.20 1800 ---- ---- ---- ---- 31.40 +1.40 30.00 1805 ---- ---- ---- ---- 32.30 +1.50 30.80 1810 ---- ---- ---- ---- 33.20 +1.50 31.70 1815 ---- ---- ---- ---- 34.10 +1.50 32.60 1820 ---- ---- ---- ---- 35.10 +1.60 33.50 1825 ---- ---- ---- ---- 36.00 +1.50 34.50 1830 ---- ---- ---- ---- 37.00 +1.60 35.40 1835 ---- ---- ---- ---- 38.10 +1.70 36.40 1840 ---- ---- ---- ---- 39.10 +1.70 37.40 1845 ---- ---- ---- ---- 40.20 +1.70 38.50 1850 ---- ---- ---- ---- 41.30 +1.80 39.50 1855 ---- ---- ---- ---- 42.40 +1.80 40.60 1860 ---- ---- ---- ---- 43.60 +1.90 41.70 1865 ---- ---- ---- ---- 44.80 +1.90 42.90 1870 ---- ---- ---- ---- 46.00 +2.00 44.00 1875 ---- ---- ---- ---- 47.20 +1.90 45.30 1880 ---- ---- ---- ---- 48.50 +2.00 46.50 1885 ---- ---- ---- ---- 49.80 +2.00 47.80 1890 ---- ---- ---- ---- 51.20 +2.10 49.10 1895 ---- ---- ---- ---- 52.60 +2.20 50.40 1900 ---- ---- ---- ---- 54.00 +2.20 51.80 1905 ---- ---- ---- ---- 55.40 +2.20 53.20 1910 ---- ---- ---- ---- 56.90 +2.30 54.60 1915 ---- ---- ---- ---- 58.40 +2.30 56.10 1920 ---- ---- ---- ---- 60.00 +2.40 57.60 1925 ---- ---- ---- ---- 61.60 +2.40 59.20 1930 ---- ---- ---- ---- 63.20 +2.50 60.70 1935 ---- ---- ---- ---- 64.90 +2.50 62.40 1940 ---- ---- ---- ---- 66.60 +2.60 64.00 1945 ---- ---- ---- ---- 68.40 +2.70 65.70 1950 ---- ---- ---- ---- 70.20 +2.70 67.50 1955 ---- ---- ---- ---- 72.00 +2.70 69.30 1960 ---- ---- ---- ---- 73.90 +2.80 71.10 1965 ---- ---- ---- ---- 75.80 +2.90 72.90 1970 ---- ---- ---- ---- 77.70 +2.90 74.80 1975 ---- ---- ---- ---- 79.70 +2.90 76.80 1980 ---- ---- ---- ---- 81.70 +3.00 78.70 1985 ---- ---- ---- ---- 83.80 +3.10 80.70 1990 ---- ---- ---- ---- 85.90 +3.10 82.80 1995 ---- ---- ---- ---- 88.00 +3.10 84.90 2000 ---- ---- ---- ---- 90.20 +3.20 87.00 2005 ---- ---- ---- ---- 92.40 +3.30 89.10 2010 ---- ---- ---- ---- 94.70 +3.40 91.30 2015 ---- ---- ---- ---- 97.00 +3.40 93.60 2020 ---- ---- ---- ---- 99.30 +3.40 95.90 2025 ---- ---- ---- ---- 101.70 +3.50 98.20 2030 ---- ---- ---- ---- 104.10 +3.60 100.50 2035 ---- ---- ---- ---- 106.50 +3.60 102.90 2040 ---- ---- ---- ---- 109.00 +3.70 105.30 2045 ---- ---- ---- ---- 111.50 +3.70 107.80 2050 ---- ---- ---- ---- 114.10 +3.80 110.30 2055 ---- ---- ---- ---- 116.70 +3.80 112.90 2060 ---- ---- ---- ---- 119.30 +3.90 115.40 2065 ---- ---- ---- ---- 122.00 +3.90 118.10 2070 ---- ---- ---- ---- 124.70 +4.00 120.70 2075 ---- ---- ---- ---- 127.50 +4.10 123.40 2080 ---- ---- ---- ---- 130.30 +4.10 126.20 2085 ---- ---- ---- ---- 133.10 +4.10 129.00 2090 ---- ---- ---- ---- 136.00 +4.20 131.80 2095 ---- ---- ---- ---- 138.90 +4.30 134.60 2100 ---- ---- ---- ---- 141.80 +4.30 137.50 2105 ---- ---- ---- ---- 144.80 +4.40 140.40 2110 ---- ---- ---- ---- 147.80 +4.40 143.40 2115 ---- ---- ---- ---- 150.90 +4.50 146.40 2120 ---- ---- ---- ---- 154.00 +4.50 149.50 2125 ---- ---- ---- ---- 157.10 +4.60 152.50 2130 ---- ---- ---- ---- 160.30 +4.70 155.60 2135 ---- ---- ---- ---- 163.50 +4.70 158.80 2140 ---- ---- ---- ---- 166.70 +4.80 161.90 2145 ---- ---- ---- ---- 169.90 +4.80 165.10 2150 ---- ---- ---- ---- 173.20 +4.80 168.40 630 2155 ---- ---- ---- ---- 176.50 +4.80 171.70 2160 ---- ---- ---- ---- 179.90 +5.00 174.90 2165 ---- ---- ---- ---- 183.30 +5.00 178.30 2170 ---- ---- ---- ---- 186.70 +5.10 181.60 2175 ---- ---- ---- ---- 190.10 +5.10 185.00 2180 ---- ---- ---- ---- 193.60 +5.20 188.40 2185 ---- ---- ---- ---- 197.10 +5.20 191.90 2190 ---- ---- ---- ---- 200.60 +5.30 195.30 2195 ---- ---- ---- ---- 204.10 +5.30 198.80 2200 ---- ---- ---- ---- 207.70 +5.30 202.40 2205 ---- ---- ---- ---- 211.30 +5.40 205.90 2210 ---- ---- ---- ---- 214.90 +5.40 209.50 2215 ---- ---- ---- ---- 218.50 +5.40 213.10 2220 ---- ---- ---- ---- 222.20 +5.50 216.70 2225 ---- ---- ---- ---- 225.90 +5.60 220.30 2230 ---- ---- ---- ---- 229.60 +5.60 224.00 2235 ---- ---- ---- ---- 233.30 +5.60 227.70 2240 ---- ---- ---- ---- 237.10 +5.70 231.40 2245 ---- ---- ---- ---- 240.90 +5.80 235.10 2250 ---- ---- ---- ---- 244.60 +5.70 238.90 2255 ---- ---- ---- ---- 248.50 +5.80 242.70 2260 ---- ---- ---- ---- 252.30 +5.80 246.50 2265 ---- ---- ---- ---- 256.20 +5.90 250.30 2270 ---- ---- ---- ---- 260.00 +5.90 254.10 2275 ---- ---- ---- ---- 263.90 +5.90 258.00 2280 ---- ---- ---- ---- 267.80 +6.00 261.80 2285 ---- ---- ---- ---- 271.80 +6.10 265.70 2290 ---- ---- ---- ---- 275.70 +6.10 269.60 2295 ---- ---- ---- ---- 279.70 +6.10 273.60 2300 ---- ---- ---- ---- 283.60 +6.10 277.50 2305 ---- ---- ---- ---- 287.60 +6.10 281.50 2310 ---- ---- ---- ---- 291.60 +6.20 285.40 2315 ---- ---- ---- ---- 295.70 +6.30 289.40 2320 ---- ---- ---- ---- 299.70 +6.30 293.40 2325 ---- ---- ---- ---- 303.80 +6.30 297.50 2330 ---- ---- ---- ---- 307.80 +6.30 301.50 2335 ---- ---- ---- ---- 311.90 +6.40 305.50 2340 ---- ---- ---- ---- 316.00 +6.40 309.60 2345 ---- ---- ---- ---- 320.10 +6.40 313.70 2350 ---- ---- ---- ---- 324.30 +6.50 317.80 2355 ---- ---- ---- ---- 328.40 +6.50 321.90 2360 ---- ---- ---- ---- 332.60 +6.60 326.00 2365 ---- ---- ---- ---- 336.70 +6.50 330.20 2370 ---- ---- ---- ---- 340.90 +6.60 334.30 2375 ---- ---- ---- ---- 345.10 +6.60 338.50 2380 ---- ---- ---- ---- 349.30 +6.60 342.70 2385 ---- ---- ---- ---- 353.60 +6.80 346.80 2390 ---- ---- ---- ---- 357.80 +6.80 351.00 2395 ---- ---- ---- ---- 362.00 +6.70 355.30 2400 ---- ---- ---- ---- 366.30 +6.80 359.50 2410 ---- ---- ---- ---- 374.80 +6.80 368.00 2420 ---- ---- ---- ---- 383.40 +6.90 376.50 2425 ---- ---- ---- ---- 387.80 +7.00 380.80 2430 ---- ---- ---- ---- 392.10 +7.00 385.10 2440 ---- ---- ---- ---- 400.80 +7.10 393.70 2450 ---- ---- ---- ---- 409.50 +7.10 402.40 2460 ---- ---- ---- ---- 418.30 +7.20 411.10 2470 ---- ---- ---- ---- 427.10 +7.20 419.90 2475 ---- ---- ---- ---- 431.50 +7.20 424.30 2480 ---- ---- ---- ---- 435.90 +7.20 428.70 2490 ---- ---- ---- ---- 444.80 +7.30 437.50 2500 ---- ---- ---- ---- 453.70 +7.30 446.40 2525 ---- ---- ---- ---- 476.10 +7.40 468.70 2550 ---- ---- ---- ---- 498.80 +7.60 491.20 2575 ---- ---- ---- ---- 521.60 +7.70 513.90 2600 ---- ---- ---- ---- 544.60 +7.80 536.80 2625 ---- ---- ---- ---- 567.80 +7.90 559.90 2650 ---- ---- ---- ---- 591.10 +8.00 583.10 2675 ---- ---- ---- ---- 614.60 +8.10 606.50 2700 ---- ---- ---- ---- 638.10 +8.10 630.00 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .40 +.10 .30 1200 ---- ---- ---- ---- .40 .00 .40 1210 ---- ---- ---- ---- .40 .00 .40 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 .00 .50 1235 ---- ---- ---- ---- .60 +.10 .50 1240 ---- ---- ---- ---- .60 .00 .60 1245 ---- ---- ---- ---- .60 .00 .60 1250 ---- ---- ---- ---- .60 .00 .60 70 1255 ---- ---- ---- ---- .70 +.10 .60 1260 ---- ---- ---- ---- .70 .00 .70 1265 ---- ---- ---- ---- .70 .00 .70 1270 ---- ---- ---- ---- .80 +.10 .70 1275 ---- ---- ---- ---- .80 .00 .80 1280 ---- ---- ---- ---- .90 +.10 .80 1285 ---- ---- ---- ---- .90 +.10 .80 1290 ---- ---- ---- ---- .90 .00 .90 1295 ---- ---- ---- ---- 1.00 +.10 .90 1300 ---- ---- ---- ---- 1.00 .00 1.00 1305 ---- ---- ---- ---- 1.10 +.10 1.00 1310 ---- ---- ---- ---- 1.10 .00 1.10 1315 ---- ---- ---- ---- 1.20 +.10 1.10 1320 ---- ---- ---- ---- 1.20 .00 1.20 1325 ---- ---- ---- ---- 1.30 +.10 1.20 1330 ---- ---- ---- ---- 1.30 .00 1.30 1335 ---- ---- ---- ---- 1.40 +.10 1.30 1340 ---- ---- ---- ---- 1.50 +.10 1.40 1345 ---- ---- ---- ---- 1.50 +.10 1.40 1350 ---- ---- ---- ---- 1.60 +.10 1.50 1355 ---- ---- ---- ---- 1.70 +.10 1.60 1360 ---- ---- ---- ---- 1.70 +.10 1.60 1365 ---- ---- ---- ---- 1.80 +.10 1.70 1370 ---- ---- ---- ---- 1.90 +.10 1.80 1375 ---- ---- ---- ---- 2.00 +.10 1.90 1380 ---- ---- ---- ---- 2.00 +.10 1.90 1385 ---- ---- ---- ---- 2.10 +.10 2.00 1390 ---- ---- ---- ---- 2.20 +.10 2.10 1395 ---- ---- ---- ---- 2.30 +.10 2.20 1400 ---- ---- ---- ---- 2.40 +.10 2.30 1405 ---- ---- ---- ---- 2.50 +.10 2.40 1410 ---- ---- ---- ---- 2.60 +.10 2.50 1415 ---- ---- ---- ---- 2.70 +.10 2.60 1420 ---- ---- ---- ---- 2.80 +.10 2.70 1425 ---- ---- ---- ---- 2.90 +.10 2.80 1430 ---- ---- ---- ---- 3.10 +.20 2.90 1435 ---- ---- ---- ---- 3.20 +.20 3.00 1440 ---- ---- ---- ---- 3.30 +.20 3.10 1445 ---- ---- ---- ---- 3.40 +.10 3.30 1450 ---- ---- ---- ---- 3.60 +.20 3.40 1455 ---- ---- ---- ---- 3.70 +.20 3.50 1460 ---- ---- ---- ---- 3.90 +.20 3.70 1465 ---- ---- ---- ---- 4.00 +.20 3.80 1470 ---- ---- ---- ---- 4.20 +.30 3.90 1475 ---- ---- ---- ---- 4.30 +.20 4.10 1480 ---- ---- ---- ---- 4.50 +.20 4.30 1485 ---- ---- ---- ---- 4.70 +.30 4.40 1490 ---- ---- ---- ---- 4.80 +.20 4.60 1495 ---- ---- ---- ---- 5.00 +.20 4.80 1500 ---- ---- ---- ---- 5.20 +.30 4.90 1505 ---- ---- ---- ---- 5.40 +.30 5.10 1510 ---- ---- ---- ---- 5.60 +.30 5.30 1515 ---- ---- ---- ---- 5.80 +.30 5.50 1520 ---- ---- ---- ---- 6.00 +.30 5.70 1525 ---- ---- ---- ---- 6.20 +.30 5.90 1530 ---- ---- ---- ---- 6.40 +.30 6.10 1535 ---- ---- ---- ---- 6.70 +.40 6.30 1540 ---- ---- ---- ---- 6.90 +.30 6.60 1545 ---- ---- ---- ---- 7.20 +.40 6.80 1550 7.10 8.00 7.10 8.00 7.40 +.30 20 7.10 35 1555 ---- ---- ---- ---- 7.70 +.40 7.30 1560 ---- ---- ---- ---- 7.90 +.30 7.60 1565 ---- ---- ---- ---- 8.20 +.40 7.80 1570 ---- ---- ---- ---- 8.50 +.40 8.10 1575 ---- ---- ---- ---- 8.80 +.40 8.40 1580 ---- ---- ---- ---- 9.10 +.40 8.70 1585 ---- ---- ---- ---- 9.40 +.40 9.00 1590 ---- ---- ---- ---- 9.70 +.40 9.30 1595 ---- ---- ---- ---- 10.10 +.50 9.60 1600 ---- ---- ---- ---- 10.40 +.50 9.90 1605 ---- ---- ---- ---- 10.70 +.50 10.20 1610 ---- ---- ---- ---- 11.10 +.50 10.60 1615 ---- ---- ---- ---- 11.50 +.60 10.90 1620 ---- ---- ---- ---- 11.80 +.50 11.30 1625 ---- ---- ---- ---- 12.20 +.60 11.60 1630 ---- ---- ---- ---- 12.60 +.60 12.00 1635 ---- ---- ---- ---- 13.00 +.60 12.40 1640 ---- ---- ---- ---- 13.40 +.60 12.80 1645 ---- ---- ---- ---- 13.90 +.70 13.20 1650 ---- ---- ---- ---- 14.30 +.70 13.60 1655 ---- ---- ---- ---- 14.80 +.70 14.10 1660 ---- ---- ---- ---- 15.20 +.70 14.50 1665 ---- ---- ---- ---- 15.70 +.70 15.00 1670 ---- ---- ---- ---- 16.20 +.80 15.40 1675 ---- ---- ---- ---- 16.70 +.80 15.90 1680 ---- ---- ---- ---- 17.20 +.80 16.40 1685 ---- ---- ---- ---- 17.70 +.80 16.90 1690 ---- ---- ---- ---- 18.30 +.90 17.40 1695 ---- ---- ---- ---- 18.80 +.80 18.00 1700 ---- ---- ---- ---- 19.40 +.90 18.50 100 1705 ---- ---- ---- ---- 20.00 +.90 19.10 1710 ---- ---- ---- ---- 20.60 +1.00 19.60 1715 ---- ---- ---- ---- 21.20 +1.00 20.20 1720 ---- ---- ---- ---- 21.80 +1.00 20.80 1725 ---- ---- ---- ---- 22.40 +1.00 21.40 1730 ---- ---- ---- ---- 23.10 +1.10 22.00 1735 ---- ---- ---- ---- 23.70 +1.00 22.70 1740 ---- ---- ---- ---- 24.40 +1.10 23.30 1745 ---- ---- ---- ---- 25.10 +1.10 24.00 1750 ---- ---- ---- ---- 25.80 +1.10 24.70 1755 ---- ---- ---- ---- 26.60 +1.20 25.40 1760 ---- ---- ---- ---- 27.30 +1.20 26.10 1765 ---- ---- ---- ---- 28.10 +1.20 26.90 1770 ---- ---- ---- ---- 28.90 +1.30 27.60 1775 ---- ---- ---- ---- 29.70 +1.30 28.40 1780 ---- ---- ---- ---- 30.50 +1.30 29.20 1785 ---- ---- ---- ---- 31.30 +1.30 30.00 1790 ---- ---- ---- ---- 32.20 +1.40 30.80 1795 ---- ---- ---- ---- 33.00 +1.40 31.60 1800 ---- ---- ---- ---- 33.90 +1.40 32.50 750 1805 ---- ---- ---- ---- 34.80 +1.40 33.40 1810 ---- ---- ---- ---- 35.80 +1.60 34.20 1815 ---- ---- ---- ---- 36.70 +1.50 35.20 1820 ---- ---- ---- ---- 37.70 +1.60 36.10 1825 ---- ---- ---- ---- 38.70 +1.60 37.10 150 1830 ---- ---- ---- ---- 39.70 +1.70 38.00 1835 ---- ---- ---- ---- 40.80 +1.70 39.10 1840 ---- ---- ---- ---- 41.80 +1.70 40.10 1845 ---- ---- ---- ---- 42.90 +1.80 41.10 1850 ---- ---- ---- ---- 44.00 +1.80 42.20 1855 ---- ---- ---- ---- 45.20 +1.90 43.30 1860 ---- ---- ---- ---- 46.40 +1.90 44.50 1865 ---- ---- ---- ---- 47.60 +1.90 45.70 1870 ---- ---- ---- ---- 48.80 +1.90 46.90 1875 ---- ---- ---- ---- 50.10 +2.00 48.10 1880 ---- ---- ---- ---- 51.40 +2.10 49.30 1885 ---- ---- ---- ---- 52.80 +2.20 50.60 1890 ---- ---- ---- ---- 54.10 +2.10 52.00 1895 ---- ---- ---- ---- 55.50 +2.20 53.30 1900 ---- ---- ---- ---- 57.00 +2.30 54.70 1905 ---- ---- ---- ---- 58.50 +2.30 56.20 1910 ---- ---- ---- ---- 60.00 +2.40 57.60 1915 ---- ---- ---- ---- 61.50 +2.40 59.10 1920 ---- ---- ---- ---- 63.10 +2.40 60.70 1925 ---- ---- ---- ---- 64.70 +2.40 62.30 1930 ---- ---- ---- ---- 66.40 +2.50 63.90 1935 ---- ---- ---- ---- 68.10 +2.60 65.50 1940 ---- ---- ---- ---- 69.80 +2.60 67.20 1945 ---- ---- ---- ---- 71.60 +2.70 68.90 1950 ---- ---- ---- ---- 73.40 +2.70 70.70 1955 ---- ---- ---- ---- 75.30 +2.80 72.50 1960 ---- ---- ---- ---- 77.10 +2.80 74.30 1965 ---- ---- ---- ---- 79.10 +2.90 76.20 1970 ---- ---- ---- ---- 81.00 +2.90 78.10 1975 ---- ---- ---- ---- 83.00 +3.00 80.00 1980 ---- ---- ---- ---- 85.10 +3.10 82.00 1985 ---- ---- ---- ---- 87.10 +3.00 84.10 1990 ---- ---- ---- ---- 89.30 +3.20 86.10 1995 ---- ---- ---- ---- 91.40 +3.20 88.20 2000 ---- ---- ---- ---- 93.60 +3.20 90.40 3 2005 ---- ---- ---- ---- 95.90 +3.30 92.60 2010 ---- ---- ---- ---- 98.20 +3.30 94.90 2015 ---- ---- ---- ---- 100.60 +3.40 97.20 2020 ---- ---- ---- ---- 103.00 +3.50 99.50 2025 ---- ---- ---- ---- 105.50 +3.50 102.00 2030 ---- ---- ---- ---- 108.00 +3.60 104.40 2035 ---- ---- ---- ---- 110.60 +3.60 107.00 2040 ---- ---- ---- ---- 113.20 +3.60 109.60 2045 ---- ---- ---- ---- 116.00 +3.80 112.20 2050 ---- ---- ---- ---- 118.70 +3.80 114.90 2055 ---- ---- ---- ---- 121.60 +3.90 117.70 2060 ---- ---- ---- ---- 124.40 +3.80 120.60 2065 ---- ---- ---- ---- 127.40 +4.00 123.40 2070 ---- ---- ---- ---- 130.40 +4.00 126.40 2075 ---- ---- ---- ---- 133.40 +4.00 129.40 2080 ---- ---- ---- ---- 136.50 +4.10 132.40 2085 ---- ---- ---- ---- 139.60 +4.20 135.40 2090 ---- ---- ---- ---- 142.70 +4.20 138.50 2095 ---- ---- ---- ---- 145.80 +4.20 141.60 2100 ---- ---- ---- ---- 149.00 +4.30 144.70 200 2105 ---- ---- ---- ---- 152.20 +4.30 147.90 2110 ---- ---- ---- ---- 155.40 +4.40 151.00 2115 ---- ---- ---- ---- 158.60 +4.40 154.20 2120 ---- ---- ---- ---- 161.90 +4.50 157.40 2125 ---- ---- ---- ---- 165.10 +4.50 160.60 2130 ---- ---- ---- ---- 168.40 +4.60 163.80 2135 ---- ---- ---- ---- 171.60 +4.60 167.00 2140 ---- ---- ---- ---- 174.90 +4.60 170.30 2145 ---- ---- ---- ---- 178.30 +4.80 173.50 2150 ---- ---- ---- ---- 181.60 +4.80 176.80 600 2155 ---- ---- ---- ---- 184.90 +4.80 180.10 2160 ---- ---- ---- ---- 188.30 +4.90 183.40 2165 ---- ---- ---- ---- 191.70 +4.90 186.80 2170 ---- ---- ---- ---- 195.00 +4.90 190.10 2175 ---- ---- ---- ---- 198.50 +5.00 193.50 2180 ---- ---- ---- ---- 201.90 +5.10 196.80 2185 ---- ---- ---- ---- 205.30 +5.10 200.20 2190 ---- ---- ---- ---- 208.80 +5.20 203.60 2195 ---- ---- ---- ---- 212.20 +5.10 207.10 2200 ---- ---- ---- ---- 215.70 +5.20 210.50 2205 ---- ---- ---- ---- 219.20 +5.30 213.90 2210 ---- ---- ---- ---- 222.70 +5.30 217.40 2215 ---- ---- ---- ---- 226.30 +5.40 220.90 2220 ---- ---- ---- ---- 229.80 +5.40 224.40 2225 ---- ---- ---- ---- 233.40 +5.50 227.90 2230 ---- ---- ---- ---- 236.90 +5.40 231.50 2235 ---- ---- ---- ---- 240.50 +5.50 235.00 2240 ---- ---- ---- ---- 244.20 +5.60 238.60 2245 ---- ---- ---- ---- 247.80 +5.60 242.20 2250 ---- ---- ---- ---- 251.40 +5.60 245.80 2255 ---- ---- ---- ---- 255.10 +5.70 249.40 2260 ---- ---- ---- ---- 258.80 +5.80 253.00 2265 ---- ---- ---- ---- 262.50 +5.80 256.70 2270 ---- ---- ---- ---- 266.20 +5.80 260.40 2275 ---- ---- ---- ---- 269.90 +5.80 264.10 2280 ---- ---- ---- ---- 273.60 +5.80 267.80 2285 ---- ---- ---- ---- 277.40 +5.90 271.50 2290 ---- ---- ---- ---- 281.20 +6.00 275.20 2295 ---- ---- ---- ---- 285.00 +6.00 279.00 2300 ---- ---- ---- ---- 288.80 +6.10 282.70 2305 ---- ---- ---- ---- 292.60 +6.10 286.50 2310 ---- ---- ---- ---- 296.50 +6.20 290.30 2315 ---- ---- ---- ---- 300.30 +6.10 294.20 2320 ---- ---- ---- ---- 304.20 +6.20 298.00 2325 ---- ---- ---- ---- 308.10 +6.20 301.90 2330 ---- ---- ---- ---- 312.00 +6.20 305.80 2335 ---- ---- ---- ---- 316.00 +6.30 309.70 2340 ---- ---- ---- ---- 319.90 +6.30 313.60 2345 ---- ---- ---- ---- 323.90 +6.40 317.50 2350 ---- ---- ---- ---- 327.90 +6.40 321.50 2355 ---- ---- ---- ---- 331.90 +6.50 325.40 2360 ---- ---- ---- ---- 335.90 +6.50 329.40 2365 ---- ---- ---- ---- 339.90 +6.50 333.40 2370 ---- ---- ---- ---- 344.00 +6.60 337.40 2375 ---- ---- ---- ---- 348.00 +6.50 341.50 2380 ---- ---- ---- ---- 352.10 +6.60 345.50 2385 ---- ---- ---- ---- 356.20 +6.60 349.60 2390 ---- ---- ---- ---- 360.30 +6.60 353.70 2395 ---- ---- ---- ---- 364.50 +6.70 357.80 2400 ---- ---- ---- ---- 368.60 +6.70 361.90 2410 ---- ---- ---- ---- 377.00 +6.90 370.10 2420 ---- ---- ---- ---- 385.30 +6.80 378.50 2425 ---- ---- ---- ---- 389.60 +6.90 382.70 2430 ---- ---- ---- ---- 393.80 +6.90 386.90 2440 ---- ---- ---- ---- 402.30 +7.00 395.30 2450 ---- ---- ---- ---- 410.90 +7.10 403.80 2460 ---- ---- ---- ---- 419.50 +7.10 412.40 2470 ---- ---- ---- ---- 428.10 +7.10 421.00 2475 ---- ---- ---- ---- 432.50 +7.20 425.30 2480 ---- ---- ---- ---- 436.80 +7.20 429.60 2490 ---- ---- ---- ---- 445.60 +7.30 438.30 2500 ---- ---- ---- ---- 454.40 +7.30 447.10 2525 ---- ---- ---- ---- 476.60 +7.50 469.10 2550 ---- ---- ---- ---- 499.00 +7.60 491.40 2575 ---- ---- ---- ---- 521.60 +7.70 513.90 2600 ---- ---- ---- ---- 544.50 +7.80 536.70 2625 ---- ---- ---- ---- 567.50 +7.90 559.60 2650 ---- ---- ---- ---- 590.80 +8.00 582.80 2675 ---- ---- ---- ---- 614.20 +8.10 606.10 2700 ---- ---- ---- ---- 637.70 +8.20 629.50 3000 ---- ---- ---- ---- 928.80 +9.10 919.70 3450 ---- ---- ---- ---- 1378.20 +9.30 1368.90 3475 ---- ---- ---- ---- 1403.20 +9.30 1393.90 3500 ---- ---- ---- ---- 1428.20 +9.30 1418.90 4000 ---- ---- ---- ---- 1928.20 +9.30 1918.90 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 10.90 +.50 10.40 1625 ---- ---- ---- ---- 12.80 +.60 12.20 1650 ---- ---- ---- ---- 14.90 +.70 14.20 1675 ---- ---- ---- ---- 17.30 +.80 16.50 1700 ---- ---- ---- ---- 20.00 +.90 19.10 1725 ---- ---- ---- ---- 23.00 +1.00 22.00 1750 ---- ---- ---- ---- 26.40 +1.10 25.30 1775 ---- ---- ---- ---- 30.20 +1.20 29.00 1780 ---- ---- ---- ---- 31.00 +1.30 29.70 1790 ---- ---- ---- ---- 32.70 +1.30 31.40 1800 ---- ---- ---- ---- 34.40 +1.40 33.00 1810 ---- ---- ---- ---- 36.30 +1.50 34.80 1820 ---- ---- ---- ---- 38.10 +1.50 36.60 1825 ---- ---- ---- ---- 39.10 +1.60 37.50 1830 ---- ---- ---- ---- 40.10 +1.60 38.50 1840 ---- ---- ---- ---- 42.20 +1.70 40.50 1850 ---- ---- ---- ---- 44.30 +1.80 42.50 1860 ---- ---- ---- ---- 46.50 +1.80 44.70 1870 ---- ---- ---- ---- 48.90 +1.90 47.00 1875 ---- ---- ---- ---- 50.10 +2.00 48.10 1880 ---- ---- ---- ---- 51.30 +2.00 49.30 1885 ---- ---- ---- ---- 52.60 +2.00 50.60 1890 ---- ---- ---- ---- 53.90 +2.10 51.80 1895 ---- ---- ---- ---- 55.20 +2.10 53.10 1900 ---- ---- ---- ---- 56.60 +2.20 54.40 1905 ---- ---- ---- ---- 58.00 +2.20 55.80 1910 ---- ---- ---- ---- 59.40 +2.20 57.20 1915 ---- ---- ---- ---- 60.90 +2.30 58.60 1920 ---- ---- ---- ---- 62.40 +2.40 60.00 1925 ---- ---- ---- ---- 63.90 +2.40 61.50 1930 ---- ---- ---- ---- 65.50 +2.40 63.10 1935 ---- ---- ---- ---- 67.10 +2.50 64.60 1940 ---- ---- ---- ---- 68.70 +2.50 66.20 1945 ---- ---- ---- ---- 70.40 +2.60 67.80 1950 ---- ---- ---- ---- 72.10 +2.60 69.50 1955 ---- ---- ---- ---- 73.90 +2.70 71.20 1960 ---- ---- ---- ---- 75.60 +2.70 72.90 1965 ---- ---- ---- ---- 77.50 +2.80 74.70 1970 ---- ---- ---- ---- 79.30 +2.80 76.50 1975 ---- ---- ---- ---- 81.20 +2.80 78.40 1980 ---- ---- ---- ---- 83.20 +2.90 80.30 1985 ---- ---- ---- ---- 85.20 +3.00 82.20 1990 ---- ---- ---- ---- 87.20 +3.00 84.20 1995 ---- ---- ---- ---- 89.20 +3.00 86.20 2000 ---- ---- ---- ---- 91.30 +3.10 88.20 2005 ---- ---- ---- ---- 93.40 +3.10 90.30 2010 ---- ---- ---- ---- 95.60 +3.20 92.40 2015 ---- ---- ---- ---- 97.80 +3.30 94.50 2020 ---- ---- ---- ---- 100.00 +3.30 96.70 2025 ---- ---- ---- ---- 102.30 +3.40 98.90 2030 ---- ---- ---- ---- 104.60 +3.40 101.20 2035 ---- ---- ---- ---- 107.00 +3.50 103.50 2040 ---- ---- ---- ---- 109.30 +3.50 105.80 2045 ---- ---- ---- ---- 111.80 +3.60 108.20 2050 ---- ---- ---- ---- 114.20 +3.60 110.60 2055 ---- ---- ---- ---- 116.70 +3.70 113.00 2060 ---- ---- ---- ---- 119.20 +3.70 115.50 2065 ---- ---- ---- ---- 121.80 +3.80 118.00 2070 ---- ---- ---- ---- 124.40 +3.80 120.60 2075 ---- ---- ---- ---- 127.10 +3.90 123.20 2080 ---- ---- ---- ---- 129.70 +3.90 125.80 2085 ---- ---- ---- ---- 132.40 +3.90 128.50 2090 ---- ---- ---- ---- 135.20 +4.00 131.20 2095 ---- ---- ---- ---- 138.00 +4.10 133.90 2100 ---- ---- ---- ---- 140.80 +4.10 136.70 2105 ---- ---- ---- ---- 143.70 +4.20 139.50 2110 ---- ---- ---- ---- 146.60 +4.20 142.40 2115 ---- ---- ---- ---- 149.50 +4.30 145.20 2120 ---- ---- ---- ---- 152.50 +4.30 148.20 2125 ---- ---- ---- ---- 155.50 +4.40 151.10 2130 ---- ---- ---- ---- 158.60 +4.50 154.10 2135 ---- ---- ---- ---- 161.60 +4.40 157.20 2140 ---- ---- ---- ---- 164.70 +4.50 160.20 2145 ---- ---- ---- ---- 167.90 +4.60 163.30 2150 ---- ---- ---- ---- 171.10 +4.70 166.40 2155 ---- ---- ---- ---- 174.30 +4.70 169.60 2160 ---- ---- ---- ---- 177.50 +4.70 172.80 2165 ---- ---- ---- ---- 180.80 +4.80 176.00 2170 ---- ---- ---- ---- 184.10 +4.80 179.30 2175 ---- ---- ---- ---- 187.40 +4.90 182.50 2180 ---- ---- ---- ---- 190.80 +4.90 185.90 2185 ---- ---- ---- ---- 194.10 +4.90 189.20 2190 ---- ---- ---- ---- 197.60 +5.00 192.60 2195 ---- ---- ---- ---- 201.00 +5.00 196.00 2200 ---- ---- ---- ---- 204.50 +5.10 199.40 2205 ---- ---- ---- ---- 208.00 +5.20 202.80 2210 ---- ---- ---- ---- 211.50 +5.20 206.30 2215 ---- ---- ---- ---- 215.00 +5.20 209.80 2220 ---- ---- ---- ---- 218.60 +5.30 213.30 2225 ---- ---- ---- ---- 222.20 +5.30 216.90 2230 ---- ---- ---- ---- 225.80 +5.30 220.50 2235 ---- ---- ---- ---- 229.40 +5.40 224.00 2240 ---- ---- ---- ---- 233.10 +5.40 227.70 2245 ---- ---- ---- ---- 236.80 +5.50 231.30 2250 ---- ---- ---- ---- 240.50 +5.50 235.00 2255 ---- ---- ---- ---- 244.20 +5.50 238.70 2260 ---- ---- ---- ---- 247.90 +5.50 242.40 2265 ---- ---- ---- ---- 251.70 +5.60 246.10 2270 ---- ---- ---- ---- 255.50 +5.70 249.80 2275 ---- ---- ---- ---- 259.30 +5.70 253.60 2280 ---- ---- ---- ---- 263.10 +5.70 257.40 2285 ---- ---- ---- ---- 267.00 +5.80 261.20 2290 ---- ---- ---- ---- 270.80 +5.80 265.00 2295 ---- ---- ---- ---- 274.70 +5.90 268.80 2300 ---- ---- ---- ---- 278.60 +5.90 272.70 2305 ---- ---- ---- ---- 282.50 +5.90 276.60 2310 ---- ---- ---- ---- 286.40 +5.90 280.50 2315 ---- ---- ---- ---- 290.40 +6.00 284.40 2320 ---- ---- ---- ---- 294.30 +6.00 288.30 2325 ---- ---- ---- ---- 298.30 +6.10 292.20 2330 ---- ---- ---- ---- 302.30 +6.10 296.20 2335 ---- ---- ---- ---- 306.30 +6.10 300.20 2340 ---- ---- ---- ---- 310.30 +6.20 304.10 2345 ---- ---- ---- ---- 314.30 +6.20 308.10 2350 ---- ---- ---- ---- 318.40 +6.20 312.20 2355 ---- ---- ---- ---- 322.40 +6.20 316.20 2360 ---- ---- ---- ---- 326.50 +6.30 320.20 2365 ---- ---- ---- ---- 330.60 +6.30 324.30 2370 ---- ---- ---- ---- 334.70 +6.40 328.30 2375 ---- ---- ---- ---- 338.80 +6.40 332.40 2380 ---- ---- ---- ---- 343.00 +6.50 336.50 2385 ---- ---- ---- ---- 347.10 +6.50 340.60 2390 ---- ---- ---- ---- 351.20 +6.40 344.80 2395 ---- ---- ---- ---- 355.40 +6.50 348.90 2400 ---- ---- ---- ---- 359.60 +6.60 353.00 2405 ---- ---- ---- ---- 363.80 +6.60 357.20 2410 ---- ---- ---- ---- 368.00 +6.60 361.40 2420 ---- ---- ---- ---- 376.40 +6.60 369.80 2425 ---- ---- ---- ---- 380.70 +6.70 374.00 2430 ---- ---- ---- ---- 384.90 +6.70 378.20 2440 ---- ---- ---- ---- 393.40 +6.70 386.70 2450 ---- ---- ---- ---- 402.00 +6.80 395.20 2460 ---- ---- ---- ---- 410.60 +6.90 403.70 2470 ---- ---- ---- ---- 419.30 +7.00 412.30 2475 ---- ---- ---- ---- 423.60 +6.90 416.70 2480 ---- ---- ---- ---- 428.00 +7.00 421.00 2490 ---- ---- ---- ---- 436.70 +7.00 429.70 2500 ---- ---- ---- ---- 445.50 +7.10 438.40 2510 ---- ---- ---- ---- 454.30 +7.20 447.10 2525 ---- ---- ---- ---- 467.50 +7.20 460.30 2550 ---- ---- ---- ---- 489.80 +7.30 482.50 2575 ---- ---- ---- ---- 512.30 +7.40 504.90 2600 ---- ---- ---- ---- 535.00 +7.50 527.50 2625 ---- ---- ---- ---- 557.80 +7.60 550.20 2650 ---- ---- ---- ---- 580.80 +7.70 573.10 2675 ---- ---- ---- ---- 603.90 +7.80 596.10 2700 ---- ---- ---- ---- 627.20 +7.90 619.30 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 12.40 +.60 11.80 1625 ---- ---- ---- ---- 14.40 +.60 13.80 1650 ---- ---- ---- ---- 16.70 +.70 16.00 1675 ---- ---- ---- ---- 19.20 +.80 18.40 1700 ---- ---- ---- ---- 22.10 +.90 21.20 1725 ---- ---- ---- ---- 25.30 +1.00 24.30 1750 ---- ---- ---- ---- 28.90 +1.20 27.70 1775 ---- ---- ---- ---- 32.80 +1.30 31.50 1780 ---- ---- ---- ---- 33.70 +1.40 32.30 1790 ---- ---- ---- ---- 35.40 +1.40 34.00 1800 ---- ---- ---- ---- 37.20 +1.50 35.70 1810 ---- ---- ---- ---- 39.10 +1.50 37.60 1820 ---- ---- ---- ---- 41.00 +1.60 39.40 1825 ---- ---- ---- ---- 42.00 +1.60 40.40 1830 ---- ---- ---- ---- 43.10 +1.70 41.40 1840 ---- ---- ---- ---- 45.20 +1.80 43.40 1850 ---- ---- ---- ---- 47.40 +1.80 45.60 1860 ---- ---- ---- ---- 49.70 +1.90 47.80 1870 ---- ---- ---- ---- 52.10 +2.00 50.10 1880 ---- ---- ---- ---- 54.60 +2.10 52.50 1885 ---- ---- ---- ---- 55.90 +2.10 53.80 1890 ---- ---- ---- ---- 57.20 +2.10 55.10 1895 ---- ---- ---- ---- 58.60 +2.20 56.40 1900 ---- ---- ---- ---- 59.90 +2.20 57.70 1905 ---- ---- ---- ---- 61.40 +2.30 59.10 1910 ---- ---- ---- ---- 62.80 +2.30 60.50 1915 ---- ---- ---- ---- 64.30 +2.30 62.00 1920 ---- ---- ---- ---- 65.80 +2.30 63.50 1925 ---- ---- ---- ---- 67.40 +2.40 65.00 1930 ---- ---- ---- ---- 69.00 +2.50 66.50 1935 ---- ---- ---- ---- 70.60 +2.50 68.10 1940 ---- ---- ---- ---- 72.30 +2.60 69.70 1945 ---- ---- ---- ---- 74.00 +2.60 71.40 1950 ---- ---- ---- ---- 75.70 +2.60 73.10 1955 ---- ---- ---- ---- 77.50 +2.70 74.80 1960 ---- ---- ---- ---- 79.30 +2.80 76.50 1965 ---- ---- ---- ---- 81.10 +2.80 78.30 1970 ---- ---- ---- ---- 83.00 +2.80 80.20 1975 ---- ---- ---- ---- 84.90 +2.80 82.10 1980 ---- ---- ---- ---- 86.90 +2.90 84.00 1985 ---- ---- ---- ---- 88.90 +3.00 85.90 1990 ---- ---- ---- ---- 90.90 +3.00 87.90 1995 ---- ---- ---- ---- 93.00 +3.10 89.90 2000 ---- ---- ---- ---- 95.10 +3.10 92.00 2005 ---- ---- ---- ---- 97.30 +3.20 94.10 2010 ---- ---- ---- ---- 99.40 +3.20 96.20 2015 ---- ---- ---- ---- 101.60 +3.20 98.40 2020 ---- ---- ---- ---- 103.90 +3.30 100.60 2025 ---- ---- ---- ---- 106.20 +3.40 102.80 2030 ---- ---- ---- ---- 108.50 +3.40 105.10 2035 ---- ---- ---- ---- 110.90 +3.50 107.40 2040 ---- ---- ---- ---- 113.30 +3.60 109.70 2045 ---- ---- ---- ---- 115.70 +3.60 112.10 2050 ---- ---- ---- ---- 118.20 +3.70 114.50 2055 ---- ---- ---- ---- 120.70 +3.70 117.00 2060 ---- ---- ---- ---- 123.20 +3.70 119.50 2065 ---- ---- ---- ---- 125.80 +3.80 122.00 2070 ---- ---- ---- ---- 128.40 +3.80 124.60 2075 ---- ---- ---- ---- 131.00 +3.80 127.20 2080 ---- ---- ---- ---- 133.70 +3.90 129.80 2085 ---- ---- ---- ---- 136.40 +3.90 132.50 2090 ---- ---- ---- ---- 139.20 +4.00 135.20 2095 ---- ---- ---- ---- 142.00 +4.10 137.90 2100 ---- ---- ---- ---- 144.80 +4.10 140.70 2105 ---- ---- ---- ---- 147.70 +4.20 143.50 2110 ---- ---- ---- ---- 150.60 +4.20 146.40 2115 ---- ---- ---- ---- 153.60 +4.30 149.30 2120 ---- ---- ---- ---- 156.50 +4.30 152.20 2125 ---- ---- ---- ---- 159.50 +4.30 155.20 2130 ---- ---- ---- ---- 162.60 +4.40 158.20 2135 ---- ---- ---- ---- 165.70 +4.50 161.20 2140 ---- ---- ---- ---- 168.80 +4.50 164.30 2145 ---- ---- ---- ---- 171.90 +4.50 167.40 2150 ---- ---- ---- ---- 175.10 +4.60 170.50 2155 ---- ---- ---- ---- 178.30 +4.60 173.70 2160 ---- ---- ---- ---- 181.50 +4.60 176.90 2165 ---- ---- ---- ---- 184.80 +4.70 180.10 2170 ---- ---- ---- ---- 188.10 +4.80 183.30 2175 ---- ---- ---- ---- 191.40 +4.80 186.60 2180 ---- ---- ---- ---- 194.80 +4.90 189.90 2185 ---- ---- ---- ---- 198.20 +4.90 193.30 2190 ---- ---- ---- ---- 201.60 +5.00 196.60 2195 ---- ---- ---- ---- 205.00 +5.00 200.00 2200 ---- ---- ---- ---- 208.50 +5.10 203.40 2205 ---- ---- ---- ---- 212.00 +5.10 206.90 2210 ---- ---- ---- ---- 215.50 +5.20 210.30 2215 ---- ---- ---- ---- 219.00 +5.20 213.80 2220 ---- ---- ---- ---- 222.60 +5.20 217.40 2225 ---- ---- ---- ---- 226.20 +5.30 220.90 2230 ---- ---- ---- ---- 229.80 +5.30 224.50 2235 ---- ---- ---- ---- 233.40 +5.30 228.10 2240 ---- ---- ---- ---- 237.00 +5.30 231.70 2245 ---- ---- ---- ---- 240.70 +5.40 235.30 2250 ---- ---- ---- ---- 244.40 +5.40 239.00 2255 ---- ---- ---- ---- 248.10 +5.50 242.60 2260 ---- ---- ---- ---- 251.90 +5.60 246.30 2265 ---- ---- ---- ---- 255.60 +5.60 250.00 2270 ---- ---- ---- ---- 259.40 +5.60 253.80 2275 ---- ---- ---- ---- 263.20 +5.70 257.50 2280 ---- ---- ---- ---- 267.00 +5.70 261.30 2285 ---- ---- ---- ---- 270.80 +5.70 265.10 2290 ---- ---- ---- ---- 274.70 +5.80 268.90 2295 ---- ---- ---- ---- 278.50 +5.80 272.70 2300 ---- ---- ---- ---- 282.40 +5.80 276.60 2305 ---- ---- ---- ---- 286.30 +5.90 280.40 2310 ---- ---- ---- ---- 290.20 +5.90 284.30 2315 ---- ---- ---- ---- 294.10 +5.90 288.20 2320 ---- ---- ---- ---- 298.10 +6.00 292.10 2325 ---- ---- ---- ---- 302.00 +6.00 296.00 2330 ---- ---- ---- ---- 306.00 +6.00 300.00 2335 ---- ---- ---- ---- 310.00 +6.10 303.90 2340 ---- ---- ---- ---- 314.00 +6.10 307.90 2345 ---- ---- ---- ---- 318.00 +6.10 311.90 2350 ---- ---- ---- ---- 322.10 +6.20 315.90 2360 ---- ---- ---- ---- 330.20 +6.30 323.90 2370 ---- ---- ---- ---- 338.30 +6.30 332.00 2380 ---- ---- ---- ---- 346.50 +6.30 340.20 2390 ---- ---- ---- ---- 354.80 +6.40 348.40 2400 ---- ---- ---- ---- 363.10 +6.50 356.60 2410 ---- ---- ---- ---- 371.50 +6.60 364.90 2420 ---- ---- ---- ---- 379.90 +6.60 373.30 2425 ---- ---- ---- ---- 384.10 +6.60 377.50 2430 ---- ---- ---- ---- 388.30 +6.60 381.70 2440 ---- ---- ---- ---- 396.80 +6.70 390.10 2450 ---- ---- ---- ---- 405.30 +6.70 398.60 2475 ---- ---- ---- ---- 426.90 +6.90 420.00 2500 ---- ---- ---- ---- 448.60 +7.00 441.60 2525 ---- ---- ---- ---- 470.60 +7.10 463.50 2550 ---- ---- ---- ---- 492.80 +7.30 485.50 2575 ---- ---- ---- ---- 515.20 +7.40 507.80 2600 ---- ---- ---- ---- 537.70 +7.40 530.30 2625 ---- ---- ---- ---- 560.40 +7.50 552.90 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 12.70 +.50 12.20 1625 ---- ---- ---- ---- 14.70 +.60 14.10 1650 ---- ---- ---- ---- 17.00 +.70 16.30 1675 ---- ---- ---- ---- 19.50 +.80 18.70 1700 ---- ---- ---- ---- 22.30 +.90 21.40 1725 ---- ---- ---- ---- 25.40 +1.00 24.40 1750 ---- ---- ---- ---- 28.90 +1.20 27.70 1775 ---- ---- ---- ---- 32.70 +1.30 31.40 1800 ---- ---- ---- ---- 36.90 +1.40 35.50 1810 ---- ---- ---- ---- 38.70 +1.40 37.30 1820 ---- ---- ---- ---- 40.60 +1.50 39.10 1825 ---- ---- ---- ---- 41.60 +1.60 40.00 1830 ---- ---- ---- ---- 42.60 +1.60 41.00 1840 ---- ---- ---- ---- 44.60 +1.70 42.90 1850 ---- ---- ---- ---- 46.70 +1.80 44.90 1860 ---- ---- ---- ---- 48.80 +1.80 47.00 1870 ---- ---- ---- ---- 51.10 +1.90 49.20 1880 ---- ---- ---- ---- 53.50 +2.00 51.50 1890 ---- ---- ---- ---- 55.90 +2.00 53.90 1900 ---- ---- ---- ---- 58.50 +2.10 56.40 1905 ---- ---- ---- ---- 59.80 +2.10 57.70 1910 ---- ---- ---- ---- 61.20 +2.20 59.00 1915 ---- ---- ---- ---- 62.60 +2.20 60.40 1920 ---- ---- ---- ---- 64.00 +2.30 61.70 1925 ---- ---- ---- ---- 65.40 +2.20 63.20 1930 ---- ---- ---- ---- 66.90 +2.30 64.60 1935 ---- ---- ---- ---- 68.50 +2.40 66.10 1940 ---- ---- ---- ---- 70.00 +2.40 67.60 1945 ---- ---- ---- ---- 71.60 +2.50 69.10 1950 ---- ---- ---- ---- 73.20 +2.50 70.70 1955 ---- ---- ---- ---- 74.90 +2.60 72.30 1960 ---- ---- ---- ---- 76.60 +2.60 74.00 1965 ---- ---- ---- ---- 78.30 +2.70 75.60 1970 ---- ---- ---- ---- 80.00 +2.60 77.40 1975 ---- ---- ---- ---- 81.80 +2.70 79.10 1980 ---- ---- ---- ---- 83.70 +2.80 80.90 1985 ---- ---- ---- ---- 85.60 +2.90 82.70 1990 ---- ---- ---- ---- 87.50 +2.90 84.60 1995 ---- ---- ---- ---- 89.40 +2.90 86.50 2000 ---- ---- ---- ---- 91.40 +3.00 88.40 2005 ---- ---- ---- ---- 93.40 +3.00 90.40 2010 ---- ---- ---- ---- 95.50 +3.10 92.40 2015 ---- ---- ---- ---- 97.60 +3.10 94.50 2020 ---- ---- ---- ---- 99.70 +3.20 96.50 2025 ---- ---- ---- ---- 101.90 +3.20 98.70 2030 ---- ---- ---- ---- 104.10 +3.30 100.80 2035 ---- ---- ---- ---- 106.30 +3.30 103.00 2040 ---- ---- ---- ---- 108.60 +3.40 105.20 2045 ---- ---- ---- ---- 110.90 +3.40 107.50 2050 ---- ---- ---- ---- 113.20 +3.40 109.80 2055 ---- ---- ---- ---- 115.60 +3.50 112.10 2060 ---- ---- ---- ---- 118.00 +3.60 114.40 2065 ---- ---- ---- ---- 120.40 +3.60 116.80 2070 ---- ---- ---- ---- 122.90 +3.60 119.30 2075 ---- ---- ---- ---- 125.40 +3.70 121.70 2080 ---- ---- ---- ---- 128.00 +3.80 124.20 2085 ---- ---- ---- ---- 130.60 +3.80 126.80 2090 ---- ---- ---- ---- 133.20 +3.80 129.40 2095 ---- ---- ---- ---- 135.90 +3.90 132.00 2100 ---- ---- ---- ---- 138.60 +4.00 134.60 2105 ---- ---- ---- ---- 141.30 +4.00 137.30 2110 ---- ---- ---- ---- 144.10 +4.10 140.00 2115 ---- ---- ---- ---- 146.90 +4.10 142.80 2120 ---- ---- ---- ---- 149.70 +4.10 145.60 2125 ---- ---- ---- ---- 152.60 +4.20 148.40 2130 ---- ---- ---- ---- 155.50 +4.20 151.30 2135 ---- ---- ---- ---- 158.50 +4.30 154.20 2140 ---- ---- ---- ---- 161.50 +4.30 157.20 2145 ---- ---- ---- ---- 164.50 +4.30 160.20 2150 ---- ---- ---- ---- 167.60 +4.40 163.20 2155 ---- ---- ---- ---- 170.70 +4.50 166.20 2160 ---- ---- ---- ---- 173.80 +4.50 169.30 2165 ---- ---- ---- ---- 176.90 +4.50 172.40 2170 ---- ---- ---- ---- 180.10 +4.60 175.50 2175 ---- ---- ---- ---- 183.30 +4.60 178.70 2180 ---- ---- ---- ---- 186.60 +4.70 181.90 2185 ---- ---- ---- ---- 189.80 +4.70 185.10 2190 ---- ---- ---- ---- 193.10 +4.70 188.40 2195 ---- ---- ---- ---- 196.50 +4.80 191.70 2200 ---- ---- ---- ---- 199.80 +4.80 195.00 2205 ---- ---- ---- ---- 203.20 +4.90 198.30 2210 ---- ---- ---- ---- 206.60 +4.90 201.70 2215 ---- ---- ---- ---- 210.00 +5.00 205.00 2220 ---- ---- ---- ---- 213.50 +5.10 208.40 2225 ---- ---- ---- ---- 216.90 +5.00 211.90 2230 ---- ---- ---- ---- 220.40 +5.10 215.30 2235 ---- ---- ---- ---- 223.90 +5.10 218.80 2240 ---- ---- ---- ---- 227.40 +5.10 222.30 2245 ---- ---- ---- ---- 231.00 +5.20 225.80 2250 ---- ---- ---- ---- 234.60 +5.30 229.30 2255 ---- ---- ---- ---- 238.20 +5.30 232.90 2260 ---- ---- ---- ---- 241.80 +5.40 236.40 2265 ---- ---- ---- ---- 245.40 +5.40 240.00 2270 ---- ---- ---- ---- 249.00 +5.40 243.60 2275 ---- ---- ---- ---- 252.70 +5.50 247.20 2280 ---- ---- ---- ---- 256.40 +5.50 250.90 2285 ---- ---- ---- ---- 260.10 +5.60 254.50 2290 ---- ---- ---- ---- 263.80 +5.60 258.20 2295 ---- ---- ---- ---- 267.50 +5.60 261.90 2300 ---- ---- ---- ---- 271.30 +5.70 265.60 2305 ---- ---- ---- ---- 275.00 +5.60 269.40 2310 ---- ---- ---- ---- 278.80 +5.70 273.10 2315 ---- ---- ---- ---- 282.60 +5.70 276.90 2320 ---- ---- ---- ---- 286.40 +5.80 280.60 2325 ---- ---- ---- ---- 290.30 +5.90 284.40 2330 ---- ---- ---- ---- 294.10 +5.80 288.30 2335 ---- ---- ---- ---- 298.00 +5.90 292.10 2340 ---- ---- ---- ---- 301.90 +6.00 295.90 2345 ---- ---- ---- ---- 305.70 +5.90 299.80 2350 ---- ---- ---- ---- 309.70 +6.00 303.70 2355 ---- ---- ---- ---- 313.60 +6.00 307.60 2360 ---- ---- ---- ---- 317.50 +6.00 311.50 2370 ---- ---- ---- ---- 325.40 +6.10 319.30 2380 ---- ---- ---- ---- 333.40 +6.20 327.20 2390 ---- ---- ---- ---- 341.50 +6.30 335.20 2400 ---- ---- ---- ---- 349.50 +6.30 343.20 2410 ---- ---- ---- ---- 357.70 +6.40 351.30 2420 ---- ---- ---- ---- 365.90 +6.50 359.40 2425 ---- ---- ---- ---- 370.00 +6.50 363.50 2430 ---- ---- ---- ---- 374.10 +6.50 367.60 2440 ---- ---- ---- ---- 382.40 +6.60 375.80 2450 ---- ---- ---- ---- 390.70 +6.60 384.10 2460 ---- ---- ---- ---- 399.10 +6.70 392.40 2475 ---- ---- ---- ---- 411.80 +6.80 405.00 2500 ---- ---- ---- ---- 433.10 +6.90 426.20 2525 ---- ---- ---- ---- 454.60 +7.00 447.60 2550 ---- ---- ---- ---- 476.40 +7.10 469.30 2575 ---- ---- ---- ---- 498.40 +7.30 491.10 2600 ---- ---- ---- ---- 520.60 +7.40 513.20 2625 ---- ---- ---- ---- 543.00 +7.50 535.50 2650 ---- ---- ---- ---- 565.60 +7.60 558.00 OG APR25 Gold Option PUT 1625 ---- ---- ---- ---- 15.90 +.60 15.30 1650 ---- ---- ---- ---- 18.30 +.70 17.60 1675 ---- ---- ---- ---- 21.00 +.90 20.10 1700 ---- ---- ---- ---- 23.90 +.90 23.00 1725 ---- ---- ---- ---- 27.20 +1.10 26.10 1750 ---- ---- ---- ---- 30.80 +1.20 29.60 1775 ---- ---- ---- ---- 34.80 +1.30 33.50 1800 ---- ---- ---- ---- 39.20 +1.50 37.70 1820 ---- ---- ---- ---- 43.00 +1.60 41.40 1825 ---- ---- ---- ---- 44.00 +1.60 42.40 1830 ---- ---- ---- ---- 45.00 +1.60 43.40 1840 ---- ---- ---- ---- 47.10 +1.70 45.40 1850 ---- ---- ---- ---- 49.20 +1.70 47.50 1860 ---- ---- ---- ---- 51.50 +1.90 49.60 1870 ---- ---- ---- ---- 53.80 +1.90 51.90 1880 ---- ---- ---- ---- 56.20 +1.90 54.30 1890 ---- ---- ---- ---- 58.70 +2.00 56.70 1900 ---- ---- ---- ---- 61.40 +2.20 59.20 1910 ---- ---- ---- ---- 64.10 +2.20 61.90 1915 ---- ---- ---- ---- 65.50 +2.20 63.30 1920 ---- ---- ---- ---- 66.90 +2.30 64.60 1925 ---- ---- ---- ---- 68.40 +2.30 66.10 1930 ---- ---- ---- ---- 69.90 +2.40 67.50 1935 ---- ---- ---- ---- 71.40 +2.40 69.00 1940 ---- ---- ---- ---- 73.00 +2.50 70.50 1945 ---- ---- ---- ---- 74.60 +2.50 72.10 1950 ---- ---- ---- ---- 76.20 +2.50 73.70 1955 ---- ---- ---- ---- 77.90 +2.60 75.30 1960 ---- ---- ---- ---- 79.60 +2.70 76.90 1965 ---- ---- ---- ---- 81.30 +2.70 78.60 1970 ---- ---- ---- ---- 83.10 +2.70 80.40 1975 ---- ---- ---- ---- 84.90 +2.80 82.10 1980 ---- ---- ---- ---- 86.70 +2.80 83.90 1985 ---- ---- ---- ---- 88.60 +2.80 85.80 1990 ---- ---- ---- ---- 90.50 +2.90 87.60 1995 ---- ---- ---- ---- 92.50 +2.90 89.60 2000 ---- ---- ---- ---- 94.50 +3.00 91.50 2005 ---- ---- ---- ---- 96.60 +3.10 93.50 2010 ---- ---- ---- ---- 98.60 +3.00 95.60 2015 ---- ---- ---- ---- 100.70 +3.10 97.60 2020 ---- ---- ---- ---- 102.90 +3.20 99.70 2025 ---- ---- ---- ---- 105.10 +3.20 101.90 2030 ---- ---- ---- ---- 107.30 +3.30 104.00 2035 ---- ---- ---- ---- 109.60 +3.40 106.20 2040 ---- ---- ---- ---- 111.80 +3.30 108.50 2045 ---- ---- ---- ---- 114.10 +3.40 110.70 2050 ---- ---- ---- ---- 116.50 +3.50 113.00 2055 ---- ---- ---- ---- 118.90 +3.50 115.40 2060 ---- ---- ---- ---- 121.30 +3.50 117.80 2065 ---- ---- ---- ---- 123.80 +3.60 120.20 2070 ---- ---- ---- ---- 126.20 +3.60 122.60 2075 ---- ---- ---- ---- 128.80 +3.70 125.10 2080 ---- ---- ---- ---- 131.30 +3.70 127.60 2085 ---- ---- ---- ---- 133.90 +3.80 130.10 2090 ---- ---- ---- ---- 136.50 +3.80 132.70 2095 ---- ---- ---- ---- 139.20 +3.90 135.30 2100 ---- ---- ---- ---- 141.90 +3.90 138.00 2105 ---- ---- ---- ---- 144.70 +4.00 140.70 2110 ---- ---- ---- ---- 147.40 +4.00 143.40 2115 ---- ---- ---- ---- 150.20 +4.00 146.20 2120 ---- ---- ---- ---- 153.10 +4.10 149.00 2125 ---- ---- ---- ---- 156.00 +4.20 151.80 2130 ---- ---- ---- ---- 158.90 +4.20 154.70 2135 ---- ---- ---- ---- 161.90 +4.30 157.60 2140 ---- ---- ---- ---- 164.80 +4.30 160.50 2145 ---- ---- ---- ---- 167.90 +4.40 163.50 2150 ---- ---- ---- ---- 170.90 +4.40 166.50 2155 ---- ---- ---- ---- 174.00 +4.40 169.60 2160 ---- ---- ---- ---- 177.10 +4.40 172.70 2165 ---- ---- ---- ---- 180.30 +4.50 175.80 2170 ---- ---- ---- ---- 183.50 +4.60 178.90 2175 ---- ---- ---- ---- 186.70 +4.60 182.10 2180 ---- ---- ---- ---- 189.90 +4.60 185.30 2185 ---- ---- ---- ---- 193.20 +4.70 188.50 2190 ---- ---- ---- ---- 196.50 +4.70 191.80 2195 ---- ---- ---- ---- 199.80 +4.80 195.00 2200 ---- ---- ---- ---- 203.20 +4.90 198.30 2205 ---- ---- ---- ---- 206.50 +4.80 201.70 2210 ---- ---- ---- ---- 209.90 +4.90 205.00 2215 ---- ---- ---- ---- 213.30 +4.90 208.40 2220 ---- ---- ---- ---- 216.80 +5.00 211.80 2225 ---- ---- ---- ---- 220.20 +5.00 215.20 2230 ---- ---- ---- ---- 223.70 +5.00 218.70 2235 ---- ---- ---- ---- 227.20 +5.10 222.10 2240 ---- ---- ---- ---- 230.70 +5.10 225.60 2245 ---- ---- ---- ---- 234.30 +5.20 229.10 2250 ---- ---- ---- ---- 237.90 +5.30 232.60 2255 ---- ---- ---- ---- 241.40 +5.20 236.20 2260 ---- ---- ---- ---- 245.00 +5.30 239.70 2265 ---- ---- ---- ---- 248.60 +5.30 243.30 2270 ---- ---- ---- ---- 252.30 +5.40 246.90 2275 ---- ---- ---- ---- 255.90 +5.40 250.50 2280 ---- ---- ---- ---- 259.60 +5.40 254.20 2285 ---- ---- ---- ---- 263.30 +5.50 257.80 2290 ---- ---- ---- ---- 267.00 +5.50 261.50 2295 ---- ---- ---- ---- 270.70 +5.50 265.20 2300 ---- ---- ---- ---- 274.50 +5.60 268.90 2305 ---- ---- ---- ---- 278.20 +5.60 272.60 2310 ---- ---- ---- ---- 282.00 +5.70 276.30 2315 ---- ---- ---- ---- 285.80 +5.70 280.10 2320 ---- ---- ---- ---- 289.60 +5.80 283.80 2325 ---- ---- ---- ---- 293.40 +5.80 287.60 2330 ---- ---- ---- ---- 297.20 +5.80 291.40 2335 ---- ---- ---- ---- 301.10 +5.90 295.20 2340 ---- ---- ---- ---- 305.00 +5.90 299.10 2345 ---- ---- ---- ---- 308.80 +5.90 302.90 2350 ---- ---- ---- ---- 312.70 +5.90 306.80 2355 ---- ---- ---- ---- 316.60 +5.90 310.70 2360 ---- ---- ---- ---- 320.60 +6.00 314.60 2370 ---- ---- ---- ---- 328.50 +6.10 322.40 2380 ---- ---- ---- ---- 336.40 +6.10 330.30 2390 ---- ---- ---- ---- 344.40 +6.20 338.20 2400 ---- ---- ---- ---- 352.50 +6.30 346.20 2410 ---- ---- ---- ---- 360.60 +6.30 354.30 2420 ---- ---- ---- ---- 368.70 +6.30 362.40 2425 ---- ---- ---- ---- 372.80 +6.40 366.40 2430 ---- ---- ---- ---- 377.00 +6.50 370.50 2440 ---- ---- ---- ---- 385.20 +6.50 378.70 2450 ---- ---- ---- ---- 393.50 +6.50 387.00 2475 ---- ---- ---- ---- 414.50 +6.70 407.80 2500 ---- ---- ---- ---- 435.70 +6.80 428.90 2525 ---- ---- ---- ---- 457.10 +6.90 450.20 2550 ---- ---- ---- ---- 478.80 +7.00 471.80 2575 ---- ---- ---- ---- 500.70 +7.10 493.60 2600 ---- ---- ---- ---- 522.90 +7.30 515.60 2625 ---- ---- ---- ---- 545.20 +7.40 537.80 2650 ---- ---- ---- ---- 567.70 +7.50 560.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .70 +.10 .60 1150 ---- ---- ---- ---- .80 .00 .80 1175 ---- ---- ---- ---- 1.00 .00 1.00 1200 ---- ---- ---- ---- 1.20 .00 1.20 1220 ---- ---- ---- ---- 1.40 .00 1.40 1225 ---- ---- ---- ---- 1.50 +.10 1.40 1230 ---- ---- ---- ---- 1.60 +.10 1.50 1240 ---- ---- ---- ---- 1.70 +.10 1.60 1250 ---- ---- ---- ---- 1.80 +.10 1.70 1260 ---- ---- ---- ---- 2.00 +.10 1.90 1270 ---- ---- ---- ---- 2.10 +.10 2.00 1275 ---- ---- ---- ---- 2.20 +.10 2.10 1280 ---- ---- ---- ---- 2.30 +.10 2.20 1290 ---- ---- ---- ---- 2.40 +.10 2.30 1300 ---- ---- ---- ---- 2.60 +.10 2.50 1310 ---- ---- ---- ---- 2.80 +.10 2.70 1315 ---- ---- ---- ---- 2.90 +.10 2.80 1320 ---- ---- ---- ---- 3.00 +.10 2.90 1325 ---- ---- ---- ---- 3.10 +.10 3.00 1330 ---- ---- ---- ---- 3.20 +.10 3.10 1335 ---- ---- ---- ---- 3.30 +.10 3.20 1340 ---- ---- ---- ---- 3.50 +.20 3.30 1345 ---- ---- ---- ---- 3.60 +.20 3.40 1350 ---- ---- ---- ---- 3.70 +.20 3.50 1355 ---- ---- ---- ---- 3.80 +.10 3.70 1360 ---- ---- ---- ---- 4.00 +.20 3.80 1365 ---- ---- ---- ---- 4.10 +.20 3.90 1370 ---- ---- ---- ---- 4.20 +.10 4.10 1375 ---- ---- ---- ---- 4.40 +.20 4.20 1380 ---- ---- ---- ---- 4.50 +.20 4.30 1385 ---- ---- ---- ---- 4.70 +.20 4.50 1390 ---- ---- ---- ---- 4.80 +.20 4.60 1395 ---- ---- ---- ---- 5.00 +.20 4.80 1400 ---- ---- ---- ---- 5.10 +.20 4.90 1405 ---- ---- ---- ---- 5.30 +.20 5.10 1410 ---- ---- ---- ---- 5.50 +.20 5.30 1415 ---- ---- ---- ---- 5.70 +.30 5.40 1420 ---- ---- ---- ---- 5.80 +.20 5.60 1425 ---- ---- ---- ---- 6.00 +.20 5.80 1430 ---- ---- ---- ---- 6.20 +.20 6.00 1435 ---- ---- ---- ---- 6.40 +.20 6.20 1440 ---- ---- ---- ---- 6.60 +.20 6.40 1445 ---- ---- ---- ---- 6.80 +.20 6.60 1450 ---- ---- ---- ---- 7.00 +.20 6.80 1455 ---- ---- ---- ---- 7.30 +.30 7.00 1460 ---- ---- ---- ---- 7.50 +.30 7.20 1465 ---- ---- ---- ---- 7.70 +.30 7.40 1470 ---- ---- ---- ---- 7.90 +.30 7.60 1475 ---- ---- ---- ---- 8.20 +.30 7.90 1480 ---- ---- ---- ---- 8.40 +.30 8.10 1485 ---- ---- ---- ---- 8.70 +.40 8.30 1490 ---- ---- ---- ---- 8.90 +.30 8.60 1495 ---- ---- ---- ---- 9.20 +.40 8.80 1500 ---- ---- ---- ---- 9.50 +.40 9.10 1505 ---- ---- ---- ---- 9.80 +.40 9.40 1510 ---- ---- ---- ---- 10.10 +.40 9.70 1515 ---- ---- ---- ---- 10.30 +.40 9.90 1520 ---- ---- ---- ---- 10.60 +.40 10.20 1525 ---- ---- ---- ---- 11.00 +.50 10.50 1530 ---- ---- ---- ---- 11.30 +.50 10.80 1535 ---- ---- ---- ---- 11.60 +.50 11.10 1540 ---- ---- ---- ---- 11.90 +.40 11.50 1545 ---- ---- ---- ---- 12.30 +.50 11.80 1550 ---- ---- ---- ---- 12.60 +.50 12.10 1555 ---- ---- ---- ---- 13.00 +.50 12.50 1560 ---- ---- ---- ---- 13.30 +.50 12.80 1565 ---- ---- ---- ---- 13.70 +.50 13.20 1570 ---- ---- ---- ---- 14.10 +.60 13.50 1575 ---- ---- ---- ---- 14.40 +.50 13.90 1580 ---- ---- ---- ---- 14.80 +.50 14.30 1585 ---- ---- ---- ---- 15.20 +.50 14.70 1590 ---- ---- ---- ---- 15.70 +.60 15.10 1595 ---- ---- ---- ---- 16.10 +.60 15.50 1600 ---- ---- ---- ---- 16.50 +.60 15.90 1605 ---- ---- ---- ---- 16.90 +.60 16.30 1610 ---- ---- ---- ---- 17.40 +.70 16.70 1615 ---- ---- ---- ---- 17.90 +.70 17.20 1620 ---- ---- ---- ---- 18.30 +.70 17.60 1625 ---- ---- ---- ---- 18.80 +.70 18.10 1630 ---- ---- ---- ---- 19.30 +.70 18.60 1635 ---- ---- ---- ---- 19.80 +.80 19.00 1640 ---- ---- ---- ---- 20.30 +.80 19.50 1645 ---- ---- ---- ---- 20.80 +.80 20.00 1650 ---- ---- ---- ---- 21.40 +.80 20.60 1655 ---- ---- ---- ---- 21.90 +.80 21.10 1660 ---- ---- ---- ---- 22.40 +.80 21.60 1665 ---- ---- ---- ---- 23.00 +.80 22.20 1670 ---- ---- ---- ---- 23.60 +.90 22.70 1675 ---- ---- ---- ---- 24.20 +.90 23.30 1680 ---- ---- ---- ---- 24.80 +.90 23.90 1685 ---- ---- ---- ---- 25.40 +1.00 24.40 1690 ---- ---- ---- ---- 26.00 +1.00 25.00 1695 ---- ---- ---- ---- 26.60 +.90 25.70 1700 ---- ---- ---- ---- 27.30 +1.00 26.30 1705 ---- ---- ---- ---- 27.90 +1.00 26.90 1710 ---- ---- ---- ---- 28.60 +1.00 27.60 1715 ---- ---- ---- ---- 29.30 +1.10 28.20 1720 ---- ---- ---- ---- 30.00 +1.10 28.90 1725 ---- ---- ---- ---- 30.70 +1.10 29.60 1730 ---- ---- ---- ---- 31.40 +1.10 30.30 1735 ---- ---- ---- ---- 32.20 +1.20 31.00 1740 ---- ---- ---- ---- 32.90 +1.20 31.70 1745 ---- ---- ---- ---- 33.70 +1.20 32.50 1750 ---- ---- ---- ---- 34.50 +1.30 33.20 1755 ---- ---- ---- ---- 35.30 +1.30 34.00 1760 ---- ---- ---- ---- 36.10 +1.30 34.80 1765 ---- ---- ---- ---- 36.90 +1.30 35.60 1770 ---- ---- ---- ---- 37.70 +1.30 36.40 1775 ---- ---- ---- ---- 38.60 +1.40 37.20 1780 ---- ---- ---- ---- 39.40 +1.30 38.10 1785 ---- ---- ---- ---- 40.30 +1.40 38.90 1790 ---- ---- ---- ---- 41.20 +1.40 39.80 1795 ---- ---- ---- ---- 42.10 +1.40 40.70 1800 ---- ---- ---- ---- 43.10 +1.50 41.60 1805 ---- ---- ---- ---- 44.00 +1.50 42.50 1810 ---- ---- ---- ---- 45.00 +1.60 43.40 1815 ---- ---- ---- ---- 46.00 +1.60 44.40 1820 ---- ---- ---- ---- 46.90 +1.60 45.30 1825 ---- ---- ---- ---- 48.00 +1.70 46.30 1830 ---- ---- ---- ---- 49.00 +1.70 47.30 1835 ---- ---- ---- ---- 50.00 +1.70 48.30 1840 ---- ---- ---- ---- 51.10 +1.80 49.30 1845 ---- ---- ---- ---- 52.20 +1.80 50.40 1850 ---- ---- ---- ---- 53.30 +1.80 51.50 700 1855 ---- ---- ---- ---- 54.40 +1.90 52.50 1860 ---- ---- ---- ---- 55.50 +1.90 53.60 1865 ---- ---- ---- ---- 56.70 +1.90 54.80 1870 ---- ---- ---- ---- 57.90 +2.00 55.90 1875 ---- ---- ---- ---- 59.10 +2.00 57.10 1880 ---- ---- ---- ---- 60.30 +2.00 58.30 1885 ---- ---- ---- ---- 61.50 +2.00 59.50 1890 ---- ---- ---- ---- 62.80 +2.10 60.70 1895 ---- ---- ---- ---- 64.10 +2.10 62.00 1900 ---- ---- ---- ---- 65.40 +2.10 63.30 1905 ---- ---- ---- ---- 66.80 +2.20 64.60 1910 ---- ---- ---- ---- 68.10 +2.20 65.90 1915 ---- ---- ---- ---- 69.60 +2.30 67.30 1920 ---- ---- ---- ---- 71.00 +2.30 68.70 1925 ---- ---- ---- ---- 72.50 +2.40 70.10 1930 ---- ---- ---- ---- 74.00 +2.40 71.60 1935 ---- ---- ---- ---- 75.50 +2.40 73.10 1940 ---- ---- ---- ---- 77.10 +2.50 74.60 1945 ---- ---- ---- ---- 78.70 +2.50 76.20 1950 ---- ---- ---- ---- 80.30 +2.50 77.80 1955 ---- ---- ---- ---- 82.00 +2.60 79.40 1960 ---- ---- ---- ---- 83.70 +2.70 81.00 1965 ---- ---- ---- ---- 85.40 +2.70 82.70 1970 ---- ---- ---- ---- 87.20 +2.70 84.50 1975 ---- ---- ---- ---- 89.00 +2.80 86.20 1980 ---- ---- ---- ---- 90.80 +2.80 88.00 1985 ---- ---- ---- ---- 92.70 +2.90 89.80 1990 ---- ---- ---- ---- 94.60 +2.90 91.70 1995 ---- ---- ---- ---- 96.50 +2.90 93.60 2000 ---- ---- ---- ---- 98.50 +2.90 95.60 2005 ---- ---- ---- ---- 100.50 +3.00 97.50 2010 ---- ---- ---- ---- 102.60 +3.00 99.60 2015 ---- ---- ---- ---- 104.70 +3.10 101.60 2020 ---- ---- ---- ---- 106.80 +3.10 103.70 2025 ---- ---- ---- ---- 109.00 +3.20 105.80 2030 ---- ---- ---- ---- 111.20 +3.30 107.90 2035 ---- ---- ---- ---- 113.40 +3.30 110.10 2040 ---- ---- ---- ---- 115.70 +3.40 112.30 2045 ---- ---- ---- ---- 117.90 +3.30 114.60 2050 ---- ---- ---- ---- 120.30 +3.40 116.90 2055 ---- ---- ---- ---- 122.60 +3.40 119.20 2060 ---- ---- ---- ---- 125.00 +3.50 121.50 2065 ---- ---- ---- ---- 127.50 +3.60 123.90 2070 ---- ---- ---- ---- 129.90 +3.60 126.30 2075 ---- ---- ---- ---- 132.40 +3.60 128.80 2080 ---- ---- ---- ---- 135.00 +3.70 131.30 2085 ---- ---- ---- ---- 137.50 +3.70 133.80 2090 ---- ---- ---- ---- 140.10 +3.70 136.40 2095 ---- ---- ---- ---- 142.80 +3.80 139.00 2100 ---- ---- ---- ---- 145.40 +3.80 141.60 2105 ---- ---- ---- ---- 148.10 +3.90 144.20 2110 ---- ---- ---- ---- 150.90 +4.00 146.90 2115 ---- ---- ---- ---- 153.70 +4.00 149.70 2120 ---- ---- ---- ---- 156.50 +4.10 152.40 2125 ---- ---- ---- ---- 159.30 +4.10 155.20 2130 ---- ---- ---- ---- 162.20 +4.10 158.10 2135 ---- ---- ---- ---- 165.10 +4.10 161.00 2140 ---- ---- ---- ---- 168.10 +4.20 163.90 2145 ---- ---- ---- ---- 171.00 +4.20 166.80 2150 ---- ---- ---- ---- 174.10 +4.30 169.80 2155 ---- ---- ---- ---- 177.10 +4.30 172.80 2160 ---- ---- ---- ---- 180.20 +4.40 175.80 2165 ---- ---- ---- ---- 183.30 +4.40 178.90 2170 ---- ---- ---- ---- 186.40 +4.40 182.00 2175 ---- ---- ---- ---- 189.60 +4.50 185.10 2180 ---- ---- ---- ---- 192.80 +4.50 188.30 2185 ---- ---- ---- ---- 196.10 +4.60 191.50 2190 ---- ---- ---- ---- 199.30 +4.60 194.70 2195 ---- ---- ---- ---- 202.60 +4.70 197.90 2200 ---- ---- ---- ---- 205.90 +4.70 201.20 2205 ---- ---- ---- ---- 209.30 +4.80 204.50 2210 ---- ---- ---- ---- 212.60 +4.80 207.80 2215 ---- ---- ---- ---- 216.00 +4.80 211.20 2220 ---- ---- ---- ---- 219.40 +4.80 214.60 2225 ---- ---- ---- ---- 222.90 +4.90 218.00 2230 ---- ---- ---- ---- 226.30 +4.90 221.40 2235 ---- ---- ---- ---- 229.80 +4.90 224.90 2240 ---- ---- ---- ---- 233.40 +5.10 228.30 2245 ---- ---- ---- ---- 236.90 +5.10 231.80 2250 ---- ---- ---- ---- 240.40 +5.00 235.40 2255 ---- ---- ---- ---- 244.00 +5.10 238.90 2260 ---- ---- ---- ---- 247.60 +5.10 242.50 2265 ---- ---- ---- ---- 251.30 +5.30 246.00 2270 ---- ---- ---- ---- 254.90 +5.20 249.70 2275 ---- ---- ---- ---- 258.60 +5.30 253.30 2280 ---- ---- ---- ---- 262.20 +5.30 256.90 2285 ---- ---- ---- ---- 265.90 +5.30 260.60 2290 ---- ---- ---- ---- 269.70 +5.40 264.30 2295 ---- ---- ---- ---- 273.40 +5.40 268.00 2300 ---- ---- ---- ---- 277.20 +5.50 271.70 2305 ---- ---- ---- ---- 280.90 +5.50 275.40 2310 ---- ---- ---- ---- 284.70 +5.50 279.20 2315 ---- ---- ---- ---- 288.50 +5.50 283.00 2320 ---- ---- ---- ---- 292.30 +5.50 286.80 2325 ---- ---- ---- ---- 296.20 +5.60 290.60 2330 ---- ---- ---- ---- 300.00 +5.60 294.40 2335 ---- ---- ---- ---- 303.90 +5.70 298.20 2340 ---- ---- ---- ---- 307.80 +5.70 302.10 2345 ---- ---- ---- ---- 311.70 +5.80 305.90 2350 ---- ---- ---- ---- 315.60 +5.80 309.80 2355 ---- ---- ---- ---- 319.50 +5.80 313.70 2360 ---- ---- ---- ---- 323.50 +5.90 317.60 2365 ---- ---- ---- ---- 327.40 +5.90 321.50 2370 ---- ---- ---- ---- 331.40 +5.90 325.50 2375 ---- ---- ---- ---- 335.40 +6.00 329.40 2380 ---- ---- ---- ---- 339.30 +5.90 333.40 2385 ---- ---- ---- ---- 343.40 +6.00 337.40 2390 ---- ---- ---- ---- 347.40 +6.00 341.40 2395 ---- ---- ---- ---- 351.40 +6.00 345.40 2400 ---- ---- ---- ---- 355.40 +6.00 349.40 2405 ---- ---- ---- ---- 359.50 +6.10 353.40 2410 ---- ---- ---- ---- 363.60 +6.20 357.40 2415 ---- ---- ---- ---- 367.60 +6.10 361.50 2420 ---- ---- ---- ---- 371.70 +6.20 365.50 2425 ---- ---- ---- ---- 375.80 +6.20 369.60 2430 ---- ---- ---- ---- 379.90 +6.20 373.70 2435 ---- ---- ---- ---- 384.10 +6.30 377.80 2440 ---- ---- ---- ---- 388.20 +6.30 381.90 2450 ---- ---- ---- ---- 396.50 +6.30 390.20 2460 ---- ---- ---- ---- 404.90 +6.40 398.50 2470 ---- ---- ---- ---- 413.20 +6.40 406.80 2475 ---- ---- ---- ---- 417.40 +6.40 411.00 2480 ---- ---- ---- ---- 421.70 +6.50 415.20 2490 ---- ---- ---- ---- 430.10 +6.50 423.60 2500 ---- ---- ---- ---- 438.60 +6.60 432.00 2510 ---- ---- ---- ---- 447.20 +6.70 440.50 2520 ---- ---- ---- ---- 455.80 +6.70 449.10 2525 ---- ---- ---- ---- 460.10 +6.80 453.30 2530 ---- ---- ---- ---- 464.40 +6.80 457.60 2550 ---- ---- ---- ---- 481.70 +6.80 474.90 2575 ---- ---- ---- ---- 503.50 +6.90 496.60 2600 ---- ---- ---- ---- 525.60 +7.10 518.50 2625 ---- ---- ---- ---- 547.80 +7.20 540.60 2650 ---- ---- ---- ---- 570.20 +7.30 562.90 2675 ---- ---- ---- ---- 592.70 +7.30 585.40 2700 ---- ---- ---- ---- 615.40 +7.40 608.00 2725 ---- ---- ---- ---- 638.20 +7.50 630.70 2750 ---- ---- ---- ---- 661.20 +7.60 653.60 2775 ---- ---- ---- ---- 684.30 +7.70 676.60 2800 ---- ---- ---- ---- 707.50 +7.80 699.70 2825 ---- ---- ---- ---- 730.80 +7.80 723.00 2850 ---- ---- ---- ---- 754.20 +7.90 746.30 2875 ---- ---- ---- ---- 777.70 +7.90 769.80 2900 ---- ---- ---- ---- 801.30 +8.00 793.30 2925 ---- ---- ---- ---- 825.00 +8.10 816.90 2950 ---- ---- ---- ---- 848.80 +8.10 840.70 2975 ---- ---- ---- ---- 872.60 +8.10 864.50 3000 ---- ---- ---- ---- 896.60 +8.30 888.30 3100 ---- ---- ---- ---- 993.00 +8.50 984.50 3200 ---- ---- ---- ---- 1090.30 +8.60 1081.70 3300 ---- ---- ---- ---- 1188.30 +8.80 1179.50 3400 ---- ---- ---- ---- 1287.00 +9.00 1278.00 3500 ---- ---- ---- ---- 1386.10 +9.10 1377.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 .00 1.10 1100 ---- ---- ---- ---- 1.40 +.10 1.30 1125 ---- ---- ---- ---- 1.60 .00 1.60 1150 ---- ---- ---- ---- 1.90 .00 1.90 1175 ---- ---- ---- ---- 2.30 +.10 2.20 1200 ---- ---- ---- ---- 2.70 +.10 2.60 1225 ---- ---- ---- ---- 3.20 +.10 3.10 1250 ---- ---- ---- ---- 3.70 +.10 3.60 1270 ---- ---- ---- ---- 4.20 +.10 4.10 1275 ---- ---- ---- ---- 4.30 +.10 4.20 1280 ---- ---- ---- ---- 4.50 +.20 4.30 1290 ---- ---- ---- ---- 4.70 +.10 4.60 1300 ---- ---- ---- ---- 5.00 +.10 4.90 1310 ---- ---- ---- ---- 5.30 +.10 5.20 1320 ---- ---- ---- ---- 5.70 +.20 5.50 1325 ---- ---- ---- ---- 5.80 +.20 5.60 1330 ---- ---- ---- ---- 6.00 +.20 5.80 1340 ---- ---- ---- ---- 6.30 +.20 6.10 1350 ---- ---- ---- ---- 6.70 +.20 6.50 1360 ---- ---- ---- ---- 7.10 +.20 6.90 1370 ---- ---- ---- ---- 7.50 +.20 7.30 1375 ---- ---- ---- ---- 7.70 +.20 7.50 1380 ---- ---- ---- ---- 7.90 +.20 7.70 1385 ---- ---- ---- ---- 8.20 +.30 7.90 1390 ---- ---- ---- ---- 8.40 +.30 8.10 1395 ---- ---- ---- ---- 8.60 +.30 8.30 1400 ---- ---- ---- ---- 8.80 +.30 8.50 1405 ---- ---- ---- ---- 9.10 +.30 8.80 1410 ---- ---- ---- ---- 9.30 +.30 9.00 1415 ---- ---- ---- ---- 9.60 +.40 9.20 1420 ---- ---- ---- ---- 9.80 +.30 9.50 1425 ---- ---- ---- ---- 10.10 +.40 9.70 1430 ---- ---- ---- ---- 10.30 +.30 10.00 1435 ---- ---- ---- ---- 10.60 +.30 10.30 1440 ---- ---- ---- ---- 10.90 +.40 10.50 1445 ---- ---- ---- ---- 11.20 +.40 10.80 1450 ---- ---- ---- ---- 11.50 +.40 11.10 1455 ---- ---- ---- ---- 11.80 +.40 11.40 1460 ---- ---- ---- ---- 12.10 +.40 11.70 1465 ---- ---- ---- ---- 12.40 +.40 12.00 1470 ---- ---- ---- ---- 12.70 +.40 12.30 1475 ---- ---- ---- ---- 13.00 +.40 12.60 1480 ---- ---- ---- ---- 13.30 +.40 12.90 1485 ---- ---- ---- ---- 13.70 +.50 13.20 1490 ---- ---- ---- ---- 14.00 +.50 13.50 1495 ---- ---- ---- ---- 14.40 +.50 13.90 1500 ---- ---- ---- ---- 14.70 +.50 14.20 1505 ---- ---- ---- ---- 15.10 +.50 14.60 1510 ---- ---- ---- ---- 15.40 +.50 14.90 1515 ---- ---- ---- ---- 15.80 +.50 15.30 1520 ---- ---- ---- ---- 16.20 +.50 15.70 1525 ---- ---- ---- ---- 16.60 +.60 16.00 1530 ---- ---- ---- ---- 17.00 +.60 16.40 1535 ---- ---- ---- ---- 17.40 +.60 16.80 1540 ---- ---- ---- ---- 17.80 +.60 17.20 1545 ---- ---- ---- ---- 18.20 +.60 17.60 1550 ---- ---- ---- ---- 18.60 +.60 18.00 1555 ---- ---- ---- ---- 19.10 +.60 18.50 1560 ---- ---- ---- ---- 19.50 +.60 18.90 1565 ---- ---- ---- ---- 20.00 +.70 19.30 1570 ---- ---- ---- ---- 20.40 +.60 19.80 1575 ---- ---- ---- ---- 20.90 +.70 20.20 1580 ---- ---- ---- ---- 21.40 +.70 20.70 1585 ---- ---- ---- ---- 21.90 +.70 21.20 1590 ---- ---- ---- ---- 22.40 +.80 21.60 1595 ---- ---- ---- ---- 22.90 +.80 22.10 1600 ---- ---- ---- ---- 23.40 +.80 22.60 1605 ---- ---- ---- ---- 23.90 +.80 23.10 1610 ---- ---- ---- ---- 24.40 +.80 23.60 1615 ---- ---- ---- ---- 25.00 +.80 24.20 1620 ---- ---- ---- ---- 25.50 +.80 24.70 1625 ---- ---- ---- ---- 26.10 +.90 25.20 1630 ---- ---- ---- ---- 26.60 +.80 25.80 1635 ---- ---- ---- ---- 27.20 +.80 26.40 1640 ---- ---- ---- ---- 27.80 +.90 26.90 1645 ---- ---- ---- ---- 28.40 +.90 27.50 1650 ---- ---- ---- ---- 29.00 +.90 28.10 1655 ---- ---- ---- ---- 29.60 +.90 28.70 1660 ---- ---- ---- ---- 30.30 +1.00 29.30 1665 ---- ---- ---- ---- 30.90 +1.00 29.90 1670 ---- ---- ---- ---- 31.60 +1.00 30.60 1675 ---- ---- ---- ---- 32.20 +1.00 31.20 1680 ---- ---- ---- ---- 32.90 +1.00 31.90 1685 ---- ---- ---- ---- 33.60 +1.10 32.50 1690 ---- ---- ---- ---- 34.30 +1.10 33.20 1695 ---- ---- ---- ---- 35.00 +1.10 33.90 1700 ---- ---- ---- ---- 35.70 +1.10 34.60 1705 ---- ---- ---- ---- 36.40 +1.10 35.30 1710 ---- ---- ---- ---- 37.20 +1.20 36.00 1715 ---- ---- ---- ---- 37.90 +1.20 36.70 1720 ---- ---- ---- ---- 38.70 +1.20 37.50 1725 ---- ---- ---- ---- 39.50 +1.30 38.20 1730 ---- ---- ---- ---- 40.20 +1.20 39.00 1735 ---- ---- ---- ---- 41.00 +1.20 39.80 1740 ---- ---- ---- ---- 41.90 +1.30 40.60 1745 ---- ---- ---- ---- 42.70 +1.30 41.40 1750 ---- ---- ---- ---- 43.50 +1.30 42.20 1755 ---- ---- ---- ---- 44.40 +1.40 43.00 1760 ---- ---- ---- ---- 45.20 +1.30 43.90 1765 ---- ---- ---- ---- 46.10 +1.40 44.70 1770 ---- ---- ---- ---- 47.00 +1.40 45.60 1775 ---- ---- ---- ---- 47.90 +1.40 46.50 1780 ---- ---- ---- ---- 48.80 +1.40 47.40 1785 ---- ---- ---- ---- 49.70 +1.40 48.30 1790 ---- ---- ---- ---- 50.70 +1.50 49.20 1795 ---- ---- ---- ---- 51.60 +1.50 50.10 1800 ---- ---- ---- ---- 52.60 +1.60 51.00 1805 ---- ---- ---- ---- 53.60 +1.60 52.00 1810 ---- ---- ---- ---- 54.60 +1.60 53.00 1815 ---- ---- ---- ---- 55.60 +1.60 54.00 1820 ---- ---- ---- ---- 56.60 +1.60 55.00 1825 ---- ---- ---- ---- 57.70 +1.70 56.00 1830 ---- ---- ---- ---- 58.70 +1.70 57.00 1835 ---- ---- ---- ---- 59.80 +1.70 58.10 1840 ---- ---- ---- ---- 60.90 +1.80 59.10 1845 ---- ---- ---- ---- 62.00 +1.80 60.20 1850 ---- ---- ---- ---- 63.10 +1.80 61.30 1855 ---- ---- ---- ---- 64.20 +1.80 62.40 1860 ---- ---- ---- ---- 65.40 +1.90 63.50 1865 ---- ---- ---- ---- 66.60 +2.00 64.60 1870 ---- ---- ---- ---- 67.70 +1.90 65.80 1875 ---- ---- ---- ---- 68.90 +2.00 66.90 1880 ---- ---- ---- ---- 70.10 +2.00 68.10 1885 ---- ---- ---- ---- 71.40 +2.10 69.30 1890 ---- ---- ---- ---- 72.60 +2.00 70.60 1895 ---- ---- ---- ---- 73.90 +2.10 71.80 1900 ---- ---- ---- ---- 75.20 +2.10 73.10 1905 ---- ---- ---- ---- 76.50 +2.20 74.30 1910 ---- ---- ---- ---- 77.90 +2.30 75.60 1915 ---- ---- ---- ---- 79.20 +2.20 77.00 1920 ---- ---- ---- ---- 80.60 +2.30 78.30 1925 ---- ---- ---- ---- 82.00 +2.30 79.70 1930 ---- ---- ---- ---- 83.40 +2.30 81.10 1935 ---- ---- ---- ---- 84.90 +2.40 82.50 1940 ---- ---- ---- ---- 86.40 +2.40 84.00 1945 ---- ---- ---- ---- 87.90 +2.40 85.50 1950 ---- ---- ---- ---- 89.50 +2.50 87.00 1955 ---- ---- ---- ---- 91.00 +2.50 88.50 1960 ---- ---- ---- ---- 92.70 +2.60 90.10 1965 ---- ---- ---- ---- 94.30 +2.60 91.70 1970 ---- ---- ---- ---- 96.00 +2.60 93.40 1975 ---- ---- ---- ---- 97.70 +2.70 95.00 1980 ---- ---- ---- ---- 99.40 +2.70 96.70 1985 ---- ---- ---- ---- 101.20 +2.70 98.50 1990 ---- ---- ---- ---- 103.00 +2.80 100.20 1995 ---- ---- ---- ---- 104.90 +2.90 102.00 2000 ---- ---- ---- ---- 106.70 +2.80 103.90 2005 ---- ---- ---- ---- 108.60 +2.80 105.80 2010 ---- ---- ---- ---- 110.60 +2.90 107.70 2015 ---- ---- ---- ---- 112.60 +3.00 109.60 2020 ---- ---- ---- ---- 114.60 +3.00 111.60 2025 ---- ---- ---- ---- 116.60 +3.00 113.60 2030 ---- ---- ---- ---- 118.70 +3.10 115.60 2035 ---- ---- ---- ---- 120.80 +3.10 117.70 2040 ---- ---- ---- ---- 123.00 +3.20 119.80 2045 ---- ---- ---- ---- 125.20 +3.20 122.00 2050 ---- ---- ---- ---- 127.40 +3.20 124.20 2055 ---- ---- ---- ---- 129.60 +3.20 126.40 2060 ---- ---- ---- ---- 131.90 +3.30 128.60 2065 ---- ---- ---- ---- 134.20 +3.30 130.90 2070 ---- ---- ---- ---- 136.60 +3.40 133.20 2075 ---- ---- ---- ---- 138.90 +3.40 135.50 2080 ---- ---- ---- ---- 141.30 +3.40 137.90 2085 ---- ---- ---- ---- 143.80 +3.50 140.30 2090 ---- ---- ---- ---- 146.20 +3.50 142.70 2095 ---- ---- ---- ---- 148.80 +3.60 145.20 2100 ---- ---- ---- ---- 151.30 +3.60 147.70 2105 ---- ---- ---- ---- 153.90 +3.70 150.20 2110 ---- ---- ---- ---- 156.50 +3.70 152.80 2115 ---- ---- ---- ---- 159.10 +3.70 155.40 2120 ---- ---- ---- ---- 161.80 +3.80 158.00 2125 ---- ---- ---- ---- 164.50 +3.90 160.60 2130 ---- ---- ---- ---- 167.20 +3.90 163.30 2135 ---- ---- ---- ---- 170.00 +3.90 166.10 2140 ---- ---- ---- ---- 172.80 +4.00 168.80 2145 ---- ---- ---- ---- 175.60 +4.00 171.60 2150 ---- ---- ---- ---- 178.50 +4.10 174.40 2155 ---- ---- ---- ---- 181.40 +4.10 177.30 2160 ---- ---- ---- ---- 184.30 +4.10 180.20 2165 ---- ---- ---- ---- 187.30 +4.20 183.10 2170 ---- ---- ---- ---- 190.30 +4.20 186.10 2175 ---- ---- ---- ---- 193.30 +4.20 189.10 2180 ---- ---- ---- ---- 196.30 +4.20 192.10 2185 ---- ---- ---- ---- 199.40 +4.30 195.10 2190 ---- ---- ---- ---- 202.50 +4.30 198.20 2195 ---- ---- ---- ---- 205.70 +4.40 201.30 2200 ---- ---- ---- ---- 208.90 +4.40 204.50 2205 ---- ---- ---- ---- 212.10 +4.40 207.70 2210 ---- ---- ---- ---- 215.30 +4.40 210.90 2215 ---- ---- ---- ---- 218.60 +4.50 214.10 2220 ---- ---- ---- ---- 221.90 +4.60 217.30 2225 ---- ---- ---- ---- 225.20 +4.60 220.60 2230 ---- ---- ---- ---- 228.50 +4.60 223.90 2235 ---- ---- ---- ---- 231.90 +4.70 227.20 2240 ---- ---- ---- ---- 235.30 +4.70 230.60 2245 ---- ---- ---- ---- 238.70 +4.70 234.00 2250 ---- ---- ---- ---- 242.10 +4.70 237.40 2255 ---- ---- ---- ---- 245.60 +4.80 240.80 2260 ---- ---- ---- ---- 249.10 +4.90 244.20 2265 ---- ---- ---- ---- 252.60 +4.90 247.70 2270 ---- ---- ---- ---- 256.10 +4.90 251.20 2275 ---- ---- ---- ---- 259.60 +4.90 254.70 2280 ---- ---- ---- ---- 263.20 +5.00 258.20 2285 ---- ---- ---- ---- 266.80 +5.00 261.80 2290 ---- ---- ---- ---- 270.40 +5.00 265.40 2295 ---- ---- ---- ---- 274.00 +5.10 268.90 2300 ---- ---- ---- ---- 277.60 +5.00 272.60 2305 ---- ---- ---- ---- 281.30 +5.10 276.20 2310 ---- ---- ---- ---- 285.00 +5.20 279.80 2315 ---- ---- ---- ---- 288.70 +5.20 283.50 2320 ---- ---- ---- ---- 292.40 +5.20 287.20 2325 ---- ---- ---- ---- 296.10 +5.20 290.90 2330 ---- ---- ---- ---- 299.80 +5.20 294.60 2335 ---- ---- ---- ---- 303.60 +5.30 298.30 2340 ---- ---- ---- ---- 307.40 +5.30 302.10 2345 ---- ---- ---- ---- 311.20 +5.40 305.80 2350 ---- ---- ---- ---- 315.00 +5.40 309.60 2355 ---- ---- ---- ---- 318.80 +5.40 313.40 2360 ---- ---- ---- ---- 322.60 +5.40 317.20 2365 ---- ---- ---- ---- 326.50 +5.50 321.00 2370 ---- ---- ---- ---- 330.30 +5.50 324.80 2375 ---- ---- ---- ---- 334.20 +5.50 328.70 2380 ---- ---- ---- ---- 338.10 +5.60 332.50 2385 ---- ---- ---- ---- 342.00 +5.60 336.40 2390 ---- ---- ---- ---- 345.90 +5.60 340.30 2395 ---- ---- ---- ---- 349.80 +5.60 344.20 2400 ---- ---- ---- ---- 353.80 +5.70 348.10 2405 ---- ---- ---- ---- 357.70 +5.70 352.00 2410 ---- ---- ---- ---- 361.70 +5.80 355.90 2415 ---- ---- ---- ---- 365.60 +5.70 359.90 2420 ---- ---- ---- ---- 369.60 +5.80 363.80 2425 ---- ---- ---- ---- 373.60 +5.80 367.80 2430 ---- ---- ---- ---- 377.60 +5.80 371.80 2435 ---- ---- ---- ---- 381.60 +5.80 375.80 2440 ---- ---- ---- ---- 385.70 +5.90 379.80 2445 ---- ---- ---- ---- 389.70 +5.90 383.80 2450 ---- ---- ---- ---- 393.70 +5.90 387.80 2455 ---- ---- ---- ---- 397.80 +5.90 391.90 2460 ---- ---- ---- ---- 401.90 +6.00 395.90 2470 ---- ---- ---- ---- 410.00 +6.00 404.00 2475 ---- ---- ---- ---- 414.10 +6.00 408.10 2480 ---- ---- ---- ---- 418.30 +6.10 412.20 2490 ---- ---- ---- ---- 426.50 +6.10 420.40 2500 ---- ---- ---- ---- 434.80 +6.20 428.60 2510 ---- ---- ---- ---- 443.10 +6.20 436.90 2520 ---- ---- ---- ---- 451.50 +6.30 445.20 2525 ---- ---- ---- ---- 455.70 +6.30 449.40 2530 ---- ---- ---- ---- 459.90 +6.30 453.60 2540 ---- ---- ---- ---- 468.30 +6.30 462.00 2550 ---- ---- ---- ---- 476.80 +6.40 470.40 2560 ---- ---- ---- ---- 485.30 +6.40 478.90 2575 ---- ---- ---- ---- 498.10 +6.50 491.60 2600 ---- ---- ---- ---- 519.60 +6.60 513.00 2625 ---- ---- ---- ---- 541.30 +6.70 534.60 2650 ---- ---- ---- ---- 563.20 +6.80 556.40 2675 ---- ---- ---- ---- 585.20 +6.80 578.40 2700 ---- ---- ---- ---- 607.40 +6.90 600.50 2725 ---- ---- ---- ---- 629.70 +7.00 622.70 2750 ---- ---- ---- ---- 652.20 +7.10 645.10 3000 ---- ---- ---- ---- 883.10 +7.70 875.40 3500 ---- ---- ---- ---- 1365.30 +8.60 1356.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.40 +.30 9.10 1350 ---- ---- ---- ---- 10.60 +.30 10.30 1375 ---- ---- ---- ---- 11.90 +.30 11.60 1400 ---- ---- ---- ---- 13.40 +.40 13.00 1425 ---- ---- ---- ---- 15.00 +.40 14.60 1450 ---- ---- ---- ---- 16.80 +.50 16.30 1475 ---- ---- ---- ---- 18.70 +.60 18.10 1500 ---- ---- ---- ---- 20.80 +.60 20.20 1520 ---- ---- ---- ---- 22.60 +.70 21.90 1525 ---- ---- ---- ---- 23.00 +.60 22.40 1530 ---- ---- ---- ---- 23.50 +.60 22.90 1540 ---- ---- ---- ---- 24.50 +.70 23.80 1550 ---- ---- ---- ---- 25.50 +.70 24.80 1560 ---- ---- ---- ---- 26.50 +.70 25.80 1570 ---- ---- ---- ---- 27.60 +.80 26.80 1575 ---- ---- ---- ---- 28.20 +.80 27.40 1580 ---- ---- ---- ---- 28.70 +.80 27.90 1590 ---- ---- ---- ---- 29.90 +.90 29.00 1600 ---- ---- ---- ---- 31.00 +.80 30.20 1610 ---- ---- ---- ---- 32.30 +.90 31.40 1615 ---- ---- ---- ---- 32.90 +.90 32.00 1620 ---- ---- ---- ---- 33.50 +.90 32.60 1625 ---- ---- ---- ---- 34.10 +.90 33.20 1630 ---- ---- ---- ---- 34.80 +1.00 33.80 1635 ---- ---- ---- ---- 35.40 +.90 34.50 1640 ---- ---- ---- ---- 36.10 +1.00 35.10 1645 ---- ---- ---- ---- 36.80 +1.00 35.80 1650 ---- ---- ---- ---- 37.50 +1.10 36.40 1655 ---- ---- ---- ---- 38.20 +1.10 37.10 1660 ---- ---- ---- ---- 38.90 +1.10 37.80 1665 ---- ---- ---- ---- 39.60 +1.10 38.50 1670 ---- ---- ---- ---- 40.30 +1.10 39.20 1675 ---- ---- ---- ---- 41.00 +1.10 39.90 1680 ---- ---- ---- ---- 41.80 +1.10 40.70 1685 ---- ---- ---- ---- 42.50 +1.10 41.40 1690 ---- ---- ---- ---- 43.30 +1.20 42.10 1695 ---- ---- ---- ---- 44.10 +1.20 42.90 1700 ---- ---- ---- ---- 44.90 +1.20 43.70 1705 ---- ---- ---- ---- 45.70 +1.30 44.40 1710 ---- ---- ---- ---- 46.50 +1.30 45.20 1715 ---- ---- ---- ---- 47.30 +1.30 46.00 1720 ---- ---- ---- ---- 48.10 +1.30 46.80 1725 ---- ---- ---- ---- 49.00 +1.30 47.70 1730 ---- ---- ---- ---- 49.80 +1.30 48.50 1735 ---- ---- ---- ---- 50.70 +1.40 49.30 1740 ---- ---- ---- ---- 51.60 +1.40 50.20 1745 ---- ---- ---- ---- 52.50 +1.40 51.10 1750 ---- ---- ---- ---- 53.40 +1.50 51.90 1755 ---- ---- ---- ---- 54.30 +1.50 52.80 1760 ---- ---- ---- ---- 55.20 +1.50 53.70 1765 ---- ---- ---- ---- 56.10 +1.40 54.70 1770 ---- ---- ---- ---- 57.10 +1.50 55.60 1775 ---- ---- ---- ---- 58.10 +1.60 56.50 1780 ---- ---- ---- ---- 59.00 +1.50 57.50 1785 ---- ---- ---- ---- 60.00 +1.60 58.40 1790 ---- ---- ---- ---- 61.00 +1.60 59.40 1795 ---- ---- ---- ---- 62.00 +1.60 60.40 1800 ---- ---- ---- ---- 63.00 +1.60 61.40 1805 ---- ---- ---- ---- 64.10 +1.70 62.40 1810 ---- ---- ---- ---- 65.10 +1.70 63.40 1815 ---- ---- ---- ---- 66.20 +1.70 64.50 1820 ---- ---- ---- ---- 67.30 +1.80 65.50 1825 ---- ---- ---- ---- 68.40 +1.80 66.60 1830 ---- ---- ---- ---- 69.50 +1.80 67.70 1835 ---- ---- ---- ---- 70.60 +1.90 68.70 1840 ---- ---- ---- ---- 71.70 +1.90 69.80 1845 ---- ---- ---- ---- 72.80 +1.80 71.00 1850 ---- ---- ---- ---- 74.00 +1.90 72.10 1855 ---- ---- ---- ---- 75.20 +2.00 73.20 1860 ---- ---- ---- ---- 76.30 +1.90 74.40 1865 ---- ---- ---- ---- 77.50 +1.90 75.60 1870 ---- ---- ---- ---- 78.80 +2.10 76.70 1875 ---- ---- ---- ---- 80.00 +2.10 77.90 1880 ---- ---- ---- ---- 81.20 +2.10 79.10 1885 ---- ---- ---- ---- 82.50 +2.10 80.40 1890 ---- ---- ---- ---- 83.70 +2.10 81.60 1895 ---- ---- ---- ---- 85.00 +2.10 82.90 1900 ---- ---- ---- ---- 86.30 +2.10 84.20 1905 ---- ---- ---- ---- 87.70 +2.30 85.40 1910 ---- ---- ---- ---- 89.00 +2.20 86.80 1915 ---- ---- ---- ---- 90.40 +2.30 88.10 1920 ---- ---- ---- ---- 91.70 +2.30 89.40 1925 ---- ---- ---- ---- 93.10 +2.30 90.80 1930 ---- ---- ---- ---- 94.60 +2.40 92.20 1935 ---- ---- ---- ---- 96.00 +2.40 93.60 1940 ---- ---- ---- ---- 97.50 +2.40 95.10 1945 ---- ---- ---- ---- 99.00 +2.50 96.50 1950 ---- ---- ---- ---- 100.50 +2.50 98.00 1955 ---- ---- ---- ---- 102.10 +2.50 99.60 1960 ---- ---- ---- ---- 103.70 +2.60 101.10 1965 ---- ---- ---- ---- 105.30 +2.60 102.70 1970 ---- ---- ---- ---- 106.90 +2.60 104.30 1975 ---- ---- ---- ---- 108.60 +2.70 105.90 1980 ---- ---- ---- ---- 110.30 +2.70 107.60 1985 ---- ---- ---- ---- 112.00 +2.70 109.30 1990 ---- ---- ---- ---- 113.80 +2.70 111.10 1995 ---- ---- ---- ---- 115.60 +2.80 112.80 2000 ---- ---- ---- ---- 117.40 +2.80 114.60 2005 ---- ---- ---- ---- 119.30 +2.80 116.50 2010 ---- ---- ---- ---- 121.20 +2.90 118.30 2015 ---- ---- ---- ---- 123.10 +2.90 120.20 2020 ---- ---- ---- ---- 125.10 +2.90 122.20 2025 ---- ---- ---- ---- 127.10 +3.00 124.10 2030 ---- ---- ---- ---- 129.10 +3.00 126.10 2035 ---- ---- ---- ---- 131.20 +3.00 128.20 2040 ---- ---- ---- ---- 133.30 +3.10 130.20 2045 ---- ---- ---- ---- 135.50 +3.20 132.30 2050 ---- ---- ---- ---- 137.60 +3.10 134.50 2055 ---- ---- ---- ---- 139.80 +3.20 136.60 2060 ---- ---- ---- ---- 142.10 +3.30 138.80 2065 ---- ---- ---- ---- 144.30 +3.20 141.10 2070 ---- ---- ---- ---- 146.60 +3.30 143.30 2075 ---- ---- ---- ---- 149.00 +3.40 145.60 2080 ---- ---- ---- ---- 151.30 +3.40 147.90 2085 ---- ---- ---- ---- 153.70 +3.40 150.30 2090 ---- ---- ---- ---- 156.10 +3.40 152.70 2095 ---- ---- ---- ---- 158.60 +3.50 155.10 2100 ---- ---- ---- ---- 161.00 +3.50 157.50 2105 ---- ---- ---- ---- 163.60 +3.60 160.00 2110 ---- ---- ---- ---- 166.10 +3.60 162.50 2115 ---- ---- ---- ---- 168.70 +3.70 165.00 2120 ---- ---- ---- ---- 171.30 +3.70 167.60 2125 ---- ---- ---- ---- 173.90 +3.70 170.20 2130 ---- ---- ---- ---- 176.60 +3.70 172.90 2135 ---- ---- ---- ---- 179.30 +3.80 175.50 2140 ---- ---- ---- ---- 182.00 +3.80 178.20 2145 ---- ---- ---- ---- 184.80 +3.90 180.90 2150 ---- ---- ---- ---- 187.60 +3.90 183.70 2155 ---- ---- ---- ---- 190.40 +3.90 186.50 2160 ---- ---- ---- ---- 193.30 +4.00 189.30 2165 ---- ---- ---- ---- 196.20 +4.00 192.20 2170 ---- ---- ---- ---- 199.10 +4.00 195.10 2175 ---- ---- ---- ---- 202.00 +4.00 198.00 2180 ---- ---- ---- ---- 205.00 +4.00 201.00 2185 ---- ---- ---- ---- 208.10 +4.20 203.90 2190 ---- ---- ---- ---- 211.10 +4.10 207.00 2195 ---- ---- ---- ---- 214.20 +4.20 210.00 2200 ---- ---- ---- ---- 217.30 +4.20 213.10 2205 ---- ---- ---- ---- 220.40 +4.20 216.20 2210 ---- ---- ---- ---- 223.60 +4.30 219.30 2215 ---- ---- ---- ---- 226.80 +4.30 222.50 2220 ---- ---- ---- ---- 230.00 +4.30 225.70 2225 ---- ---- ---- ---- 233.30 +4.40 228.90 2230 ---- ---- ---- ---- 236.60 +4.50 232.10 2235 ---- ---- ---- ---- 239.90 +4.50 235.40 2240 ---- ---- ---- ---- 243.20 +4.50 238.70 2245 ---- ---- ---- ---- 246.60 +4.60 242.00 2250 ---- ---- ---- ---- 249.90 +4.50 245.40 2255 ---- ---- ---- ---- 253.30 +4.60 248.70 2260 ---- ---- ---- ---- 256.80 +4.70 252.10 2265 ---- ---- ---- ---- 260.20 +4.60 255.60 2270 ---- ---- ---- ---- 263.70 +4.70 259.00 2275 ---- ---- ---- ---- 267.20 +4.70 262.50 2280 ---- ---- ---- ---- 270.70 +4.80 265.90 2285 ---- ---- ---- ---- 274.20 +4.80 269.40 2290 ---- ---- ---- ---- 277.70 +4.80 272.90 2295 ---- ---- ---- ---- 281.30 +4.80 276.50 2300 ---- ---- ---- ---- 284.90 +4.90 280.00 2305 ---- ---- ---- ---- 288.50 +4.90 283.60 2310 ---- ---- ---- ---- 292.10 +4.90 287.20 2315 ---- ---- ---- ---- 295.80 +5.00 290.80 2320 ---- ---- ---- ---- 299.40 +4.90 294.50 2325 ---- ---- ---- ---- 303.10 +5.00 298.10 2330 ---- ---- ---- ---- 306.80 +5.00 301.80 2335 ---- ---- ---- ---- 310.50 +5.10 305.40 2340 ---- ---- ---- ---- 314.20 +5.10 309.10 2345 ---- ---- ---- ---- 318.00 +5.10 312.90 2350 ---- ---- ---- ---- 321.70 +5.10 316.60 2355 ---- ---- ---- ---- 325.50 +5.20 320.30 2360 ---- ---- ---- ---- 329.30 +5.20 324.10 2365 ---- ---- ---- ---- 333.10 +5.30 327.80 2370 ---- ---- ---- ---- 336.90 +5.30 331.60 2375 ---- ---- ---- ---- 340.70 +5.30 335.40 2380 ---- ---- ---- ---- 344.50 +5.30 339.20 2385 ---- ---- ---- ---- 348.40 +5.30 343.10 2390 ---- ---- ---- ---- 352.20 +5.30 346.90 2395 ---- ---- ---- ---- 356.10 +5.40 350.70 2400 ---- ---- ---- ---- 360.00 +5.40 354.60 2405 ---- ---- ---- ---- 363.90 +5.40 358.50 2410 ---- ---- ---- ---- 367.80 +5.50 362.30 2415 ---- ---- ---- ---- 371.70 +5.50 366.20 2420 ---- ---- ---- ---- 375.60 +5.50 370.10 2425 ---- ---- ---- ---- 379.60 +5.50 374.10 2430 ---- ---- ---- ---- 383.50 +5.50 378.00 2435 ---- ---- ---- ---- 387.50 +5.60 381.90 2440 ---- ---- ---- ---- 391.50 +5.60 385.90 2445 ---- ---- ---- ---- 395.40 +5.60 389.80 2450 ---- ---- ---- ---- 399.40 +5.60 393.80 2455 ---- ---- ---- ---- 403.40 +5.60 397.80 2460 ---- ---- ---- ---- 407.50 +5.70 401.80 2465 ---- ---- ---- ---- 411.50 +5.70 405.80 2470 ---- ---- ---- ---- 415.50 +5.70 409.80 2475 ---- ---- ---- ---- 419.60 +5.80 413.80 2480 ---- ---- ---- ---- 423.60 +5.80 417.80 2490 ---- ---- ---- ---- 431.80 +5.90 425.90 2500 ---- ---- ---- ---- 439.90 +5.80 434.10 2510 ---- ---- ---- ---- 448.10 +5.90 442.20 2520 ---- ---- ---- ---- 456.40 +6.00 450.40 2525 ---- ---- ---- ---- 460.50 +6.00 454.50 2530 ---- ---- ---- ---- 464.70 +6.00 458.70 2540 ---- ---- ---- ---- 473.00 +6.10 466.90 2550 ---- ---- ---- ---- 481.30 +6.00 475.30 2560 ---- ---- ---- ---- 489.70 +6.10 483.60 2570 ---- ---- ---- ---- 498.10 +6.10 492.00 2575 ---- ---- ---- ---- 502.40 +6.20 496.20 2600 ---- ---- ---- ---- 523.60 +6.30 517.30 2625 ---- ---- ---- ---- 545.00 +6.40 538.60 2650 ---- ---- ---- ---- 566.50 +6.40 560.10 2675 ---- ---- ---- ---- 588.30 +6.60 581.70 2700 ---- ---- ---- ---- 610.20 +6.70 603.50 2725 ---- ---- ---- ---- 632.20 +6.70 625.50 2750 ---- ---- ---- ---- 654.40 +6.80 647.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.60 +.40 14.20 1375 ---- ---- ---- ---- 16.20 +.40 15.80 1400 ---- ---- ---- ---- 18.00 +.50 17.50 1425 ---- ---- ---- ---- 19.90 +.60 19.30 1450 ---- ---- ---- ---- 21.90 +.60 21.30 1475 ---- ---- ---- ---- 24.10 +.60 23.50 1500 ---- ---- ---- ---- 26.50 +.70 25.80 1525 ---- ---- ---- ---- 29.00 +.70 28.30 1530 ---- ---- ---- ---- 29.60 +.80 28.80 1540 ---- ---- ---- ---- 30.70 +.80 29.90 1550 ---- ---- ---- ---- 31.80 +.80 31.00 1560 ---- ---- ---- ---- 32.90 +.80 32.10 1570 ---- ---- ---- ---- 34.10 +.80 33.30 1575 ---- ---- ---- ---- 34.70 +.90 33.80 1580 ---- ---- ---- ---- 35.30 +.90 34.40 1590 ---- ---- ---- ---- 36.60 +.90 35.70 1600 ---- ---- ---- ---- 37.80 +.90 36.90 1610 ---- ---- ---- ---- 39.20 +1.00 38.20 1620 ---- ---- ---- ---- 40.50 +1.00 39.50 1625 ---- ---- ---- ---- 41.20 +1.00 40.20 1630 ---- ---- ---- ---- 41.90 +1.10 40.80 1635 ---- ---- ---- ---- 42.60 +1.10 41.50 1640 ---- ---- ---- ---- 43.30 +1.10 42.20 1645 ---- ---- ---- ---- 44.00 +1.10 42.90 1650 ---- ---- ---- ---- 44.70 +1.00 43.70 1655 ---- ---- ---- ---- 45.50 +1.10 44.40 1660 ---- ---- ---- ---- 46.20 +1.10 45.10 1665 ---- ---- ---- ---- 47.00 +1.20 45.80 1670 ---- ---- ---- ---- 47.80 +1.20 46.60 1675 ---- ---- ---- ---- 48.50 +1.10 47.40 1680 ---- ---- ---- ---- 49.30 +1.20 48.10 1685 ---- ---- ---- ---- 50.10 +1.20 48.90 1690 ---- ---- ---- ---- 50.90 +1.20 49.70 1695 ---- ---- ---- ---- 51.70 +1.20 50.50 1700 ---- ---- ---- ---- 52.60 +1.30 51.30 1705 ---- ---- ---- ---- 53.40 +1.30 52.10 1710 ---- ---- ---- ---- 54.20 +1.30 52.90 1715 ---- ---- ---- ---- 55.10 +1.30 53.80 1720 ---- ---- ---- ---- 56.00 +1.40 54.60 1725 ---- ---- ---- ---- 56.80 +1.30 55.50 1730 ---- ---- ---- ---- 57.70 +1.40 56.30 1735 ---- ---- ---- ---- 58.60 +1.40 57.20 1740 ---- ---- ---- ---- 59.50 +1.40 58.10 1745 ---- ---- ---- ---- 60.50 +1.50 59.00 1750 ---- ---- ---- ---- 61.40 +1.50 59.90 1755 ---- ---- ---- ---- 62.30 +1.50 60.80 1760 ---- ---- ---- ---- 63.30 +1.50 61.80 1765 ---- ---- ---- ---- 64.20 +1.50 62.70 1770 ---- ---- ---- ---- 65.20 +1.50 63.70 1775 ---- ---- ---- ---- 66.20 +1.60 64.60 1780 ---- ---- ---- ---- 67.20 +1.60 65.60 1785 ---- ---- ---- ---- 68.20 +1.60 66.60 1790 ---- ---- ---- ---- 69.20 +1.60 67.60 1795 ---- ---- ---- ---- 70.20 +1.60 68.60 1800 ---- ---- ---- ---- 71.30 +1.70 69.60 1805 ---- ---- ---- ---- 72.30 +1.70 70.60 1810 ---- ---- ---- ---- 73.40 +1.70 71.70 1815 ---- ---- ---- ---- 74.50 +1.80 72.70 1820 ---- ---- ---- ---- 75.50 +1.70 73.80 1825 ---- ---- ---- ---- 76.60 +1.70 74.90 1830 ---- ---- ---- ---- 77.80 +1.90 75.90 1835 ---- ---- ---- ---- 78.90 +1.90 77.00 1840 ---- ---- ---- ---- 80.00 +1.80 78.20 1845 ---- ---- ---- ---- 81.20 +1.90 79.30 1850 ---- ---- ---- ---- 82.30 +1.90 80.40 1855 ---- ---- ---- ---- 83.50 +1.90 81.60 1860 ---- ---- ---- ---- 84.70 +2.00 82.70 1865 ---- ---- ---- ---- 85.90 +2.00 83.90 1870 ---- ---- ---- ---- 87.10 +2.00 85.10 1875 ---- ---- ---- ---- 88.30 +2.00 86.30 1880 ---- ---- ---- ---- 89.50 +2.00 87.50 1885 ---- ---- ---- ---- 90.80 +2.10 88.70 1890 ---- ---- ---- ---- 92.00 +2.10 89.90 1895 ---- ---- ---- ---- 93.30 +2.10 91.20 1900 ---- ---- ---- ---- 94.60 +2.20 92.40 1905 ---- ---- ---- ---- 95.90 +2.20 93.70 1910 ---- ---- ---- ---- 97.20 +2.20 95.00 1915 ---- ---- ---- ---- 98.50 +2.20 96.30 1920 ---- ---- ---- ---- 99.90 +2.30 97.60 1925 ---- ---- ---- ---- 101.20 +2.30 98.90 1930 ---- ---- ---- ---- 102.60 +2.30 100.30 1935 ---- ---- ---- ---- 104.00 +2.30 101.70 1940 ---- ---- ---- ---- 105.40 +2.40 103.00 1945 ---- ---- ---- ---- 106.80 +2.40 104.40 1950 ---- ---- ---- ---- 108.30 +2.40 105.90 1955 ---- ---- ---- ---- 109.80 +2.50 107.30 1960 ---- ---- ---- ---- 111.30 +2.50 108.80 1965 ---- ---- ---- ---- 112.80 +2.50 110.30 1970 ---- ---- ---- ---- 114.40 +2.60 111.80 1975 ---- ---- ---- ---- 115.90 +2.50 113.40 1980 ---- ---- ---- ---- 117.50 +2.60 114.90 1985 ---- ---- ---- ---- 119.20 +2.70 116.50 1990 ---- ---- ---- ---- 120.80 +2.60 118.20 1995 ---- ---- ---- ---- 122.50 +2.70 119.80 2000 ---- ---- ---- ---- 124.20 +2.70 121.50 2005 ---- ---- ---- ---- 126.00 +2.80 123.20 2010 ---- ---- ---- ---- 127.80 +2.80 125.00 2015 ---- ---- ---- ---- 129.60 +2.80 126.80 2020 ---- ---- ---- ---- 131.40 +2.80 128.60 2025 ---- ---- ---- ---- 133.30 +2.90 130.40 2030 ---- ---- ---- ---- 135.20 +2.90 132.30 2035 ---- ---- ---- ---- 137.20 +3.00 134.20 2040 ---- ---- ---- ---- 139.20 +3.00 136.20 2045 ---- ---- ---- ---- 141.20 +3.00 138.20 2050 ---- ---- ---- ---- 143.20 +3.00 140.20 2055 ---- ---- ---- ---- 145.30 +3.10 142.20 2060 ---- ---- ---- ---- 147.40 +3.10 144.30 2065 ---- ---- ---- ---- 149.60 +3.20 146.40 2070 ---- ---- ---- ---- 151.70 +3.10 148.60 2075 ---- ---- ---- ---- 154.00 +3.20 150.80 2080 ---- ---- ---- ---- 156.20 +3.20 153.00 2085 ---- ---- ---- ---- 158.50 +3.30 155.20 2090 ---- ---- ---- ---- 160.80 +3.30 157.50 2095 ---- ---- ---- ---- 163.10 +3.30 159.80 2100 ---- ---- ---- ---- 165.50 +3.40 162.10 2105 ---- ---- ---- ---- 167.90 +3.40 164.50 2110 ---- ---- ---- ---- 170.30 +3.40 166.90 2115 ---- ---- ---- ---- 172.80 +3.50 169.30 2120 ---- ---- ---- ---- 175.20 +3.40 171.80 2125 ---- ---- ---- ---- 177.80 +3.60 174.20 2130 ---- ---- ---- ---- 180.30 +3.60 176.70 2135 ---- ---- ---- ---- 182.90 +3.60 179.30 2140 ---- ---- ---- ---- 185.50 +3.60 181.90 2145 ---- ---- ---- ---- 188.10 +3.60 184.50 2150 ---- ---- ---- ---- 190.80 +3.70 187.10 2155 ---- ---- ---- ---- 193.50 +3.70 189.80 2160 ---- ---- ---- ---- 196.20 +3.70 192.50 2165 ---- ---- ---- ---- 199.00 +3.80 195.20 2170 ---- ---- ---- ---- 201.80 +3.80 198.00 2175 ---- ---- ---- ---- 204.60 +3.90 200.70 2180 ---- ---- ---- ---- 207.50 +3.90 203.60 2185 ---- ---- ---- ---- 210.30 +3.90 206.40 2190 ---- ---- ---- ---- 213.30 +4.00 209.30 2195 ---- ---- ---- ---- 216.20 +4.00 212.20 2200 ---- ---- ---- ---- 219.20 +4.00 215.20 2205 ---- ---- ---- ---- 222.20 +4.00 218.20 2210 ---- ---- ---- ---- 225.30 +4.10 221.20 2215 ---- ---- ---- ---- 228.30 +4.10 224.20 2220 ---- ---- ---- ---- 231.50 +4.20 227.30 2225 ---- ---- ---- ---- 234.60 +4.20 230.40 2230 ---- ---- ---- ---- 237.80 +4.20 233.60 2235 ---- ---- ---- ---- 240.90 +4.20 236.70 2240 ---- ---- ---- ---- 244.20 +4.30 239.90 2245 ---- ---- ---- ---- 247.40 +4.30 243.10 2250 ---- ---- ---- ---- 250.70 +4.30 246.40 2255 ---- ---- ---- ---- 254.00 +4.40 249.60 2260 ---- ---- ---- ---- 257.30 +4.40 252.90 2265 ---- ---- ---- ---- 260.60 +4.40 256.20 2270 ---- ---- ---- ---- 264.00 +4.40 259.60 2275 ---- ---- ---- ---- 267.40 +4.50 262.90 2280 ---- ---- ---- ---- 270.80 +4.50 266.30 2285 ---- ---- ---- ---- 274.30 +4.60 269.70 2290 ---- ---- ---- ---- 277.70 +4.50 273.20 2295 ---- ---- ---- ---- 281.20 +4.60 276.60 2300 ---- ---- ---- ---- 284.70 +4.60 280.10 2305 ---- ---- ---- ---- 288.20 +4.60 283.60 2310 ---- ---- ---- ---- 291.80 +4.70 287.10 2315 ---- ---- ---- ---- 295.30 +4.60 290.70 2320 ---- ---- ---- ---- 298.90 +4.70 294.20 2325 ---- ---- ---- ---- 302.50 +4.70 297.80 2330 ---- ---- ---- ---- 306.10 +4.70 301.40 2335 ---- ---- ---- ---- 309.80 +4.80 305.00 2340 ---- ---- ---- ---- 313.40 +4.80 308.60 2345 ---- ---- ---- ---- 317.10 +4.90 312.20 2350 ---- ---- ---- ---- 320.80 +4.90 315.90 2355 ---- ---- ---- ---- 324.50 +4.90 319.60 2360 ---- ---- ---- ---- 328.20 +4.90 323.30 2365 ---- ---- ---- ---- 331.90 +4.90 327.00 2370 ---- ---- ---- ---- 335.70 +5.00 330.70 2375 ---- ---- ---- ---- 339.40 +5.00 334.40 2380 ---- ---- ---- ---- 343.20 +5.00 338.20 2385 ---- ---- ---- ---- 347.00 +5.10 341.90 2390 ---- ---- ---- ---- 350.80 +5.10 345.70 2395 ---- ---- ---- ---- 354.60 +5.10 349.50 2400 ---- ---- ---- ---- 358.40 +5.10 353.30 2405 ---- ---- ---- ---- 362.20 +5.10 357.10 2410 ---- ---- ---- ---- 366.10 +5.20 360.90 2415 ---- ---- ---- ---- 369.90 +5.20 364.70 2420 ---- ---- ---- ---- 373.80 +5.20 368.60 2425 ---- ---- ---- ---- 377.70 +5.30 372.40 2430 ---- ---- ---- ---- 381.60 +5.30 376.30 2435 ---- ---- ---- ---- 385.50 +5.30 380.20 2440 ---- ---- ---- ---- 389.40 +5.30 384.10 2445 ---- ---- ---- ---- 393.30 +5.30 388.00 2450 ---- ---- ---- ---- 397.30 +5.40 391.90 2455 ---- ---- ---- ---- 401.20 +5.40 395.80 2460 ---- ---- ---- ---- 405.20 +5.50 399.70 2465 ---- ---- ---- ---- 409.10 +5.40 403.70 2470 ---- ---- ---- ---- 413.10 +5.50 407.60 2475 ---- ---- ---- ---- 417.10 +5.50 411.60 2480 ---- ---- ---- ---- 421.10 +5.50 415.60 2485 ---- ---- ---- ---- 425.10 +5.50 419.60 2490 ---- ---- ---- ---- 429.10 +5.50 423.60 2495 ---- ---- ---- ---- 433.10 +5.50 427.60 2500 ---- ---- ---- ---- 437.20 +5.60 431.60 2510 ---- ---- ---- ---- 445.30 +5.70 439.60 2520 ---- ---- ---- ---- 453.40 +5.70 447.70 2525 ---- ---- ---- ---- 457.50 +5.70 451.80 2530 ---- ---- ---- ---- 461.60 +5.80 455.80 2540 ---- ---- ---- ---- 469.80 +5.80 464.00 2550 ---- ---- ---- ---- 478.00 +5.80 472.20 2560 ---- ---- ---- ---- 486.30 +5.90 480.40 2570 ---- ---- ---- ---- 494.60 +5.90 488.70 2575 ---- ---- ---- ---- 498.70 +5.90 492.80 2580 ---- ---- ---- ---- 502.90 +5.90 497.00 2590 ---- ---- ---- ---- 511.30 +6.00 505.30 2600 ---- ---- ---- ---- 519.60 +5.90 513.70 2625 ---- ---- ---- ---- 540.80 +6.10 534.70 2650 ---- ---- ---- ---- 562.10 +6.20 555.90 2675 ---- ---- ---- ---- 583.50 +6.20 577.30 2700 ---- ---- ---- ---- 605.10 +6.30 598.80 2725 ---- ---- ---- ---- 626.90 +6.40 620.50 2750 ---- ---- ---- ---- 648.80 +6.50 642.30 2775 ---- ---- ---- ---- 670.90 +6.60 664.30 2800 ---- ---- ---- ---- 693.10 +6.70 686.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.00 +.40 18.60 1375 ---- ---- ---- ---- 20.90 +.40 20.50 1400 ---- ---- ---- ---- 23.00 +.60 22.40 1425 ---- ---- ---- ---- 25.20 +.60 24.60 1450 ---- ---- ---- ---- 27.50 +.60 26.90 1475 ---- ---- ---- ---- 30.00 +.70 29.30 1500 ---- ---- ---- ---- 32.60 +.70 31.90 1525 ---- ---- ---- ---- 35.50 +.80 34.70 1550 ---- ---- ---- ---- 38.50 +.90 37.60 1560 ---- ---- ---- ---- 39.70 +.90 38.80 1570 ---- ---- ---- ---- 41.00 +.90 40.10 1575 ---- ---- ---- ---- 41.70 +1.00 40.70 1580 ---- ---- ---- ---- 42.30 +.90 41.40 1590 ---- ---- ---- ---- 43.70 +1.00 42.70 1600 ---- ---- ---- ---- 45.10 +1.00 44.10 1610 ---- ---- ---- ---- 46.50 +1.10 45.40 1620 ---- ---- ---- ---- 47.90 +1.00 46.90 1625 ---- ---- ---- ---- 48.70 +1.10 47.60 1630 ---- ---- ---- ---- 49.40 +1.10 48.30 1640 ---- ---- ---- ---- 50.90 +1.10 49.80 1650 ---- ---- ---- ---- 52.50 +1.20 51.30 1655 ---- ---- ---- ---- 53.20 +1.10 52.10 1660 ---- ---- ---- ---- 54.00 +1.20 52.80 1665 ---- ---- ---- ---- 54.80 +1.20 53.60 1670 ---- ---- ---- ---- 55.70 +1.30 54.40 1675 ---- ---- ---- ---- 56.50 +1.30 55.20 1680 ---- ---- ---- ---- 57.30 +1.20 56.10 1685 ---- ---- ---- ---- 58.20 +1.30 56.90 1690 ---- ---- ---- ---- 59.00 +1.30 57.70 1695 ---- ---- ---- ---- 59.90 +1.40 58.50 1700 ---- ---- ---- ---- 60.70 +1.30 59.40 1705 ---- ---- ---- ---- 61.60 +1.30 60.30 1710 ---- ---- ---- ---- 62.50 +1.40 61.10 1715 ---- ---- ---- ---- 63.40 +1.40 62.00 1720 ---- ---- ---- ---- 64.30 +1.40 62.90 1725 ---- ---- ---- ---- 65.20 +1.40 63.80 1730 ---- ---- ---- ---- 66.10 +1.40 64.70 1735 ---- ---- ---- ---- 67.10 +1.50 65.60 1740 ---- ---- ---- ---- 68.00 +1.50 66.50 1745 ---- ---- ---- ---- 69.00 +1.50 67.50 1750 ---- ---- ---- ---- 69.90 +1.50 68.40 1755 ---- ---- ---- ---- 70.90 +1.50 69.40 1760 ---- ---- ---- ---- 71.90 +1.60 70.30 1765 ---- ---- ---- ---- 72.90 +1.60 71.30 1770 ---- ---- ---- ---- 73.90 +1.60 72.30 1775 ---- ---- ---- ---- 74.90 +1.60 73.30 1780 ---- ---- ---- ---- 75.90 +1.60 74.30 1785 ---- ---- ---- ---- 76.90 +1.60 75.30 1790 ---- ---- ---- ---- 78.00 +1.70 76.30 1795 ---- ---- ---- ---- 79.00 +1.60 77.40 1800 ---- ---- ---- ---- 80.10 +1.70 78.40 1805 ---- ---- ---- ---- 81.20 +1.70 79.50 1810 ---- ---- ---- ---- 82.30 +1.80 80.50 1815 ---- ---- ---- ---- 83.40 +1.80 81.60 1820 ---- ---- ---- ---- 84.50 +1.80 82.70 1825 ---- ---- ---- ---- 85.60 +1.80 83.80 1830 ---- ---- ---- ---- 86.70 +1.80 84.90 1835 ---- ---- ---- ---- 87.90 +1.90 86.00 1840 ---- ---- ---- ---- 89.00 +1.90 87.10 1845 ---- ---- ---- ---- 90.20 +1.90 88.30 1850 ---- ---- ---- ---- 91.40 +2.00 89.40 1855 ---- ---- ---- ---- 92.60 +2.00 90.60 1860 ---- ---- ---- ---- 93.80 +2.00 91.80 1865 ---- ---- ---- ---- 95.00 +2.00 93.00 1870 ---- ---- ---- ---- 96.20 +2.00 94.20 1875 ---- ---- ---- ---- 97.40 +2.00 95.40 1880 ---- ---- ---- ---- 98.70 +2.10 96.60 1885 ---- ---- ---- ---- 99.90 +2.10 97.80 1890 ---- ---- ---- ---- 101.20 +2.10 99.10 1895 ---- ---- ---- ---- 102.50 +2.20 100.30 1900 ---- ---- ---- ---- 103.80 +2.20 101.60 1905 ---- ---- ---- ---- 105.10 +2.20 102.90 1910 ---- ---- ---- ---- 106.40 +2.20 104.20 1915 ---- ---- ---- ---- 107.70 +2.20 105.50 1920 ---- ---- ---- ---- 109.00 +2.20 106.80 1925 ---- ---- ---- ---- 110.40 +2.30 108.10 1930 ---- ---- ---- ---- 111.80 +2.30 109.50 1935 ---- ---- ---- ---- 113.10 +2.30 110.80 1940 ---- ---- ---- ---- 114.50 +2.30 112.20 1945 ---- ---- ---- ---- 116.00 +2.40 113.60 1950 ---- ---- ---- ---- 117.40 +2.40 115.00 1955 ---- ---- ---- ---- 118.80 +2.40 116.40 1960 ---- ---- ---- ---- 120.30 +2.50 117.80 1965 ---- ---- ---- ---- 121.80 +2.50 119.30 1970 ---- ---- ---- ---- 123.30 +2.50 120.80 1975 ---- ---- ---- ---- 124.90 +2.60 122.30 1980 ---- ---- ---- ---- 126.40 +2.60 123.80 1985 ---- ---- ---- ---- 128.00 +2.60 125.40 1990 ---- ---- ---- ---- 129.60 +2.60 127.00 1995 ---- ---- ---- ---- 131.20 +2.60 128.60 2000 ---- ---- ---- ---- 132.90 +2.70 130.20 2005 ---- ---- ---- ---- 134.60 +2.70 131.90 2010 ---- ---- ---- ---- 136.30 +2.70 133.60 2015 ---- ---- ---- ---- 138.10 +2.80 135.30 2020 ---- ---- ---- ---- 139.90 +2.80 137.10 2025 ---- ---- ---- ---- 141.70 +2.80 138.90 2030 ---- ---- ---- ---- 143.50 +2.80 140.70 2035 ---- ---- ---- ---- 145.40 +2.90 142.50 2040 ---- ---- ---- ---- 147.30 +2.90 144.40 2045 ---- ---- ---- ---- 149.30 +3.00 146.30 2050 ---- ---- ---- ---- 151.20 +2.90 148.30 2055 ---- ---- ---- ---- 153.30 +3.00 150.30 2060 ---- ---- ---- ---- 155.30 +3.00 152.30 2065 ---- ---- ---- ---- 157.40 +3.10 154.30 2070 ---- ---- ---- ---- 159.50 +3.10 156.40 2075 ---- ---- ---- ---- 161.60 +3.10 158.50 2080 ---- ---- ---- ---- 163.80 +3.10 160.70 2085 ---- ---- ---- ---- 166.00 +3.10 162.90 2090 ---- ---- ---- ---- 168.30 +3.20 165.10 2095 ---- ---- ---- ---- 170.60 +3.30 167.30 2100 ---- ---- ---- ---- 172.90 +3.30 169.60 2105 ---- ---- ---- ---- 175.20 +3.30 171.90 2110 ---- ---- ---- ---- 177.60 +3.30 174.30 2115 ---- ---- ---- ---- 180.00 +3.40 176.60 2120 ---- ---- ---- ---- 182.40 +3.40 179.00 2125 ---- ---- ---- ---- 184.90 +3.50 181.40 2130 ---- ---- ---- ---- 187.30 +3.40 183.90 2135 ---- ---- ---- ---- 189.90 +3.50 186.40 2140 ---- ---- ---- ---- 192.40 +3.50 188.90 2145 ---- ---- ---- ---- 195.00 +3.60 191.40 2150 ---- ---- ---- ---- 197.60 +3.60 194.00 2155 ---- ---- ---- ---- 200.20 +3.60 196.60 2160 ---- ---- ---- ---- 202.90 +3.70 199.20 2165 ---- ---- ---- ---- 205.60 +3.70 201.90 2170 ---- ---- ---- ---- 208.30 +3.70 204.60 2175 ---- ---- ---- ---- 211.00 +3.70 207.30 2180 ---- ---- ---- ---- 213.80 +3.70 210.10 2185 ---- ---- ---- ---- 216.60 +3.70 212.90 2190 ---- ---- ---- ---- 219.50 +3.80 215.70 2195 ---- ---- ---- ---- 222.40 +3.90 218.50 2200 ---- ---- ---- ---- 225.30 +3.90 221.40 2205 ---- ---- ---- ---- 228.20 +3.90 224.30 2210 ---- ---- ---- ---- 231.20 +3.90 227.30 2215 ---- ---- ---- ---- 234.20 +4.00 230.20 2220 ---- ---- ---- ---- 237.20 +3.90 233.30 2225 ---- ---- ---- ---- 240.30 +4.00 236.30 2230 ---- ---- ---- ---- 243.40 +4.00 239.40 2235 ---- ---- ---- ---- 246.50 +4.00 242.50 2240 ---- ---- ---- ---- 249.70 +4.10 245.60 2245 ---- ---- ---- ---- 252.90 +4.20 248.70 2250 ---- ---- ---- ---- 256.10 +4.20 251.90 2255 ---- ---- ---- ---- 259.30 +4.20 255.10 2260 ---- ---- ---- ---- 262.60 +4.20 258.40 2265 ---- ---- ---- ---- 265.90 +4.30 261.60 2270 ---- ---- ---- ---- 269.20 +4.30 264.90 2275 ---- ---- ---- ---- 272.60 +4.40 268.20 2280 ---- ---- ---- ---- 275.90 +4.30 271.60 2285 ---- ---- ---- ---- 279.30 +4.30 275.00 2290 ---- ---- ---- ---- 282.70 +4.40 278.30 2295 ---- ---- ---- ---- 286.20 +4.50 281.70 2300 ---- ---- ---- ---- 289.60 +4.40 285.20 2305 ---- ---- ---- ---- 293.10 +4.50 288.60 2310 ---- ---- ---- ---- 296.60 +4.50 292.10 2315 ---- ---- ---- ---- 300.10 +4.50 295.60 2320 ---- ---- ---- ---- 303.70 +4.60 299.10 2325 ---- ---- ---- ---- 307.20 +4.60 302.60 2330 ---- ---- ---- ---- 310.80 +4.60 306.20 2335 ---- ---- ---- ---- 314.40 +4.60 309.80 2340 ---- ---- ---- ---- 318.00 +4.70 313.30 2345 ---- ---- ---- ---- 321.60 +4.70 316.90 2350 ---- ---- ---- ---- 325.30 +4.70 320.60 2355 ---- ---- ---- ---- 328.90 +4.70 324.20 2360 ---- ---- ---- ---- 332.60 +4.70 327.90 2365 ---- ---- ---- ---- 336.30 +4.80 331.50 2370 ---- ---- ---- ---- 340.00 +4.80 335.20 2375 ---- ---- ---- ---- 343.70 +4.80 338.90 2380 ---- ---- ---- ---- 347.50 +4.90 342.60 2385 ---- ---- ---- ---- 351.20 +4.80 346.40 2390 ---- ---- ---- ---- 355.00 +4.90 350.10 2395 ---- ---- ---- ---- 358.80 +4.90 353.90 2400 ---- ---- ---- ---- 362.60 +5.00 357.60 2405 ---- ---- ---- ---- 366.40 +5.00 361.40 2410 ---- ---- ---- ---- 370.20 +5.00 365.20 2415 ---- ---- ---- ---- 374.00 +5.00 369.00 2420 ---- ---- ---- ---- 377.90 +5.10 372.80 2425 ---- ---- ---- ---- 381.70 +5.00 376.70 2430 ---- ---- ---- ---- 385.60 +5.10 380.50 2435 ---- ---- ---- ---- 389.40 +5.10 384.30 2440 ---- ---- ---- ---- 393.30 +5.10 388.20 2445 ---- ---- ---- ---- 397.20 +5.10 392.10 2450 ---- ---- ---- ---- 401.10 +5.10 396.00 2455 ---- ---- ---- ---- 405.00 +5.10 399.90 2460 ---- ---- ---- ---- 409.00 +5.20 403.80 2465 ---- ---- ---- ---- 412.90 +5.20 407.70 2470 ---- ---- ---- ---- 416.80 +5.20 411.60 2475 ---- ---- ---- ---- 420.80 +5.30 415.50 2480 ---- ---- ---- ---- 424.80 +5.30 419.50 2485 ---- ---- ---- ---- 428.70 +5.30 423.40 2490 ---- ---- ---- ---- 432.70 +5.30 427.40 2495 ---- ---- ---- ---- 436.70 +5.30 431.40 2500 ---- ---- ---- ---- 440.70 +5.40 435.30 2505 ---- ---- ---- ---- 444.70 +5.40 439.30 2510 ---- ---- ---- ---- 448.80 +5.50 443.30 2515 ---- ---- ---- ---- 452.80 +5.40 447.40 2520 ---- ---- ---- ---- 456.80 +5.40 451.40 2525 ---- ---- ---- ---- 460.90 +5.50 455.40 2530 ---- ---- ---- ---- 464.90 +5.50 459.40 2540 ---- ---- ---- ---- 473.10 +5.60 467.50 2550 ---- ---- ---- ---- 481.20 +5.50 475.70 2560 ---- ---- ---- ---- 489.40 +5.60 483.80 2570 ---- ---- ---- ---- 497.70 +5.70 492.00 2575 ---- ---- ---- ---- 501.80 +5.70 496.10 2580 ---- ---- ---- ---- 505.90 +5.60 500.30 2590 ---- ---- ---- ---- 514.20 +5.70 508.50 2600 ---- ---- ---- ---- 522.60 +5.80 516.80 2610 ---- ---- ---- ---- 530.90 +5.80 525.10 2625 ---- ---- ---- ---- 543.50 +5.80 537.70 2650 ---- ---- ---- ---- 564.70 +6.00 558.70 2675 ---- ---- ---- ---- 586.00 +6.00 580.00 2700 ---- ---- ---- ---- 607.40 +6.10 601.30 2725 ---- ---- ---- ---- 629.00 +6.10 622.90 2750 ---- ---- ---- ---- 650.80 +6.20 644.60 2775 ---- ---- ---- ---- 672.70 +6.30 666.40 2800 ---- ---- ---- ---- 694.70 +6.40 688.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.10 +.50 24.60 1400 ---- ---- ---- ---- 27.40 +.60 26.80 1425 ---- ---- ---- ---- 29.80 +.70 29.10 1450 ---- ---- ---- ---- 32.30 +.70 31.60 1475 ---- ---- ---- ---- 35.00 +.70 34.30 1500 ---- ---- ---- ---- 37.90 +.80 37.10 1525 ---- ---- ---- ---- 40.90 +.80 40.10 1550 ---- ---- ---- ---- 44.10 +.90 43.20 1570 ---- ---- ---- ---- 46.80 +.90 45.90 1575 ---- ---- ---- ---- 47.50 +1.00 46.50 1580 ---- ---- ---- ---- 48.20 +1.00 47.20 1590 ---- ---- ---- ---- 49.60 +1.00 48.60 1600 ---- ---- ---- ---- 51.10 +1.10 50.00 1610 ---- ---- ---- ---- 52.60 +1.10 51.50 1620 ---- ---- ---- ---- 54.10 +1.10 53.00 1625 ---- ---- ---- ---- 54.90 +1.20 53.70 1630 ---- ---- ---- ---- 55.60 +1.10 54.50 1640 ---- ---- ---- ---- 57.20 +1.10 56.10 1650 ---- ---- ---- ---- 58.80 +1.20 57.60 1660 ---- ---- ---- ---- 60.50 +1.20 59.30 1670 ---- ---- ---- ---- 62.20 +1.30 60.90 1675 ---- ---- ---- ---- 63.00 +1.30 61.70 1680 ---- ---- ---- ---- 63.90 +1.30 62.60 1685 ---- ---- ---- ---- 64.70 +1.30 63.40 1690 ---- ---- ---- ---- 65.60 +1.30 64.30 1695 ---- ---- ---- ---- 66.50 +1.30 65.20 1700 ---- ---- ---- ---- 67.40 +1.30 66.10 1705 ---- ---- ---- ---- 68.30 +1.40 66.90 1710 ---- ---- ---- ---- 69.20 +1.40 67.80 1715 ---- ---- ---- ---- 70.10 +1.40 68.70 1720 ---- ---- ---- ---- 71.10 +1.40 69.70 1725 ---- ---- ---- ---- 72.00 +1.40 70.60 1730 ---- ---- ---- ---- 73.00 +1.50 71.50 1735 ---- ---- ---- ---- 73.90 +1.50 72.40 1740 ---- ---- ---- ---- 74.90 +1.50 73.40 1745 ---- ---- ---- ---- 75.90 +1.50 74.40 1750 ---- ---- ---- ---- 76.80 +1.50 75.30 1755 ---- ---- ---- ---- 77.80 +1.50 76.30 1760 ---- ---- ---- ---- 78.80 +1.50 77.30 1765 ---- ---- ---- ---- 79.90 +1.60 78.30 1770 ---- ---- ---- ---- 80.90 +1.60 79.30 1775 ---- ---- ---- ---- 81.90 +1.60 80.30 1780 ---- ---- ---- ---- 83.00 +1.70 81.30 1785 ---- ---- ---- ---- 84.00 +1.60 82.40 1790 ---- ---- ---- ---- 85.10 +1.70 83.40 1795 ---- ---- ---- ---- 86.10 +1.70 84.40 1800 ---- ---- ---- ---- 87.20 +1.70 85.50 1805 ---- ---- ---- ---- 88.30 +1.70 86.60 1810 ---- ---- ---- ---- 89.40 +1.70 87.70 1815 ---- ---- ---- ---- 90.50 +1.70 88.80 1820 ---- ---- ---- ---- 91.60 +1.70 89.90 1825 ---- ---- ---- ---- 92.80 +1.80 91.00 1830 ---- ---- ---- ---- 93.90 +1.80 92.10 1835 ---- ---- ---- ---- 95.10 +1.90 93.20 1840 ---- ---- ---- ---- 96.20 +1.80 94.40 1845 ---- ---- ---- ---- 97.40 +1.90 95.50 1850 ---- ---- ---- ---- 98.60 +1.90 96.70 1855 ---- ---- ---- ---- 99.80 +2.00 97.80 1860 ---- ---- ---- ---- 101.00 +2.00 99.00 1865 ---- ---- ---- ---- 102.20 +2.00 100.20 1870 ---- ---- ---- ---- 103.40 +2.00 101.40 1875 ---- ---- ---- ---- 104.60 +2.00 102.60 1880 ---- ---- ---- ---- 105.90 +2.00 103.90 1885 ---- ---- ---- ---- 107.10 +2.00 105.10 1890 ---- ---- ---- ---- 108.40 +2.10 106.30 1895 ---- ---- ---- ---- 109.70 +2.10 107.60 1900 ---- ---- ---- ---- 111.00 +2.10 108.90 1905 ---- ---- ---- ---- 112.30 +2.20 110.10 1910 ---- ---- ---- ---- 113.60 +2.20 111.40 1915 ---- ---- ---- ---- 114.90 +2.20 112.70 1920 ---- ---- ---- ---- 116.20 +2.20 114.00 1925 ---- ---- ---- ---- 117.60 +2.20 115.40 1930 ---- ---- ---- ---- 118.90 +2.20 116.70 1935 ---- ---- ---- ---- 120.30 +2.30 118.00 1940 ---- ---- ---- ---- 121.70 +2.30 119.40 1945 ---- ---- ---- ---- 123.10 +2.30 120.80 1950 ---- ---- ---- ---- 124.50 +2.40 122.10 1955 ---- ---- ---- ---- 125.90 +2.40 123.50 1960 ---- ---- ---- ---- 127.30 +2.40 124.90 1965 ---- ---- ---- ---- 128.80 +2.50 126.30 1970 ---- ---- ---- ---- 130.20 +2.40 127.80 1975 ---- ---- ---- ---- 131.70 +2.50 129.20 1980 ---- ---- ---- ---- 133.20 +2.50 130.70 1985 ---- ---- ---- ---- 134.70 +2.50 132.20 1990 ---- ---- ---- ---- 136.20 +2.50 133.70 1995 ---- ---- ---- ---- 137.80 +2.60 135.20 2000 ---- ---- ---- ---- 139.40 +2.60 136.80 2005 ---- ---- ---- ---- 141.00 +2.70 138.30 2010 ---- ---- ---- ---- 142.60 +2.70 139.90 2015 ---- ---- ---- ---- 144.20 +2.70 141.50 2020 ---- ---- ---- ---- 145.90 +2.70 143.20 2025 ---- ---- ---- ---- 147.60 +2.80 144.80 2030 ---- ---- ---- ---- 149.30 +2.80 146.50 2035 ---- ---- ---- ---- 151.00 +2.80 148.20 2040 ---- ---- ---- ---- 152.80 +2.80 150.00 2045 ---- ---- ---- ---- 154.60 +2.80 151.80 2050 ---- ---- ---- ---- 156.40 +2.80 153.60 2055 ---- ---- ---- ---- 158.30 +2.90 155.40 2060 ---- ---- ---- ---- 160.20 +2.90 157.30 2065 ---- ---- ---- ---- 162.10 +2.90 159.20 2070 ---- ---- ---- ---- 164.10 +3.00 161.10 2075 ---- ---- ---- ---- 166.10 +3.00 163.10 2080 ---- ---- ---- ---- 168.10 +3.00 165.10 2085 ---- ---- ---- ---- 170.20 +3.00 167.20 2090 ---- ---- ---- ---- 172.30 +3.00 169.30 2095 ---- ---- ---- ---- 174.50 +3.10 171.40 2100 ---- ---- ---- ---- 176.70 +3.10 173.60 2105 ---- ---- ---- ---- 179.00 +3.20 175.80 2110 ---- ---- ---- ---- 181.20 +3.20 178.00 2115 ---- ---- ---- ---- 183.60 +3.20 180.40 2120 ---- ---- ---- ---- 186.00 +3.30 182.70 2125 ---- ---- ---- ---- 188.40 +3.30 185.10 2130 ---- ---- ---- ---- 190.80 +3.30 187.50 2135 ---- ---- ---- ---- 193.30 +3.30 190.00 2140 ---- ---- ---- ---- 195.80 +3.30 192.50 2145 ---- ---- ---- ---- 198.40 +3.40 195.00 2150 ---- ---- ---- ---- 201.00 +3.40 197.60 2155 ---- ---- ---- ---- 203.70 +3.50 200.20 2160 ---- ---- ---- ---- 206.30 +3.40 202.90 2165 ---- ---- ---- ---- 209.10 +3.50 205.60 2170 ---- ---- ---- ---- 211.80 +3.50 208.30 2175 ---- ---- ---- ---- 214.60 +3.60 211.00 2180 ---- ---- ---- ---- 217.40 +3.60 213.80 2185 ---- ---- ---- ---- 220.20 +3.60 216.60 2190 ---- ---- ---- ---- 223.10 +3.60 219.50 2195 ---- ---- ---- ---- 226.00 +3.70 222.30 2200 ---- ---- ---- ---- 228.90 +3.70 225.20 2205 ---- ---- ---- ---- 231.90 +3.70 228.20 2210 ---- ---- ---- ---- 234.90 +3.80 231.10 2215 ---- ---- ---- ---- 237.90 +3.80 234.10 2220 ---- ---- ---- ---- 240.90 +3.80 237.10 2225 ---- ---- ---- ---- 244.00 +3.90 240.10 2230 ---- ---- ---- ---- 247.00 +3.80 243.20 2235 ---- ---- ---- ---- 250.10 +3.90 246.20 2240 ---- ---- ---- ---- 253.30 +4.00 249.30 2245 ---- ---- ---- ---- 256.40 +4.00 252.40 2250 ---- ---- ---- ---- 259.50 +3.90 255.60 2255 ---- ---- ---- ---- 262.70 +4.00 258.70 2260 ---- ---- ---- ---- 265.90 +4.00 261.90 2265 ---- ---- ---- ---- 269.10 +4.10 265.00 2270 ---- ---- ---- ---- 272.30 +4.10 268.20 2275 ---- ---- ---- ---- 275.60 +4.20 271.40 2280 ---- ---- ---- ---- 278.80 +4.10 274.70 2285 ---- ---- ---- ---- 282.10 +4.20 277.90 2290 ---- ---- ---- ---- 285.40 +4.20 281.20 2295 ---- ---- ---- ---- 288.70 +4.20 284.50 2300 ---- ---- ---- ---- 292.00 +4.20 287.80 2305 ---- ---- ---- ---- 295.40 +4.30 291.10 2310 ---- ---- ---- ---- 298.70 +4.30 294.40 2315 ---- ---- ---- ---- 302.10 +4.30 297.80 2320 ---- ---- ---- ---- 305.50 +4.30 301.20 2325 ---- ---- ---- ---- 308.90 +4.30 304.60 2330 ---- ---- ---- ---- 312.40 +4.40 308.00 2335 ---- ---- ---- ---- 315.90 +4.40 311.50 2340 ---- ---- ---- ---- 319.40 +4.50 314.90 2345 ---- ---- ---- ---- 322.90 +4.50 318.40 2350 ---- ---- ---- ---- 326.40 +4.50 321.90 2355 ---- ---- ---- ---- 330.00 +4.50 325.50 2360 ---- ---- ---- ---- 333.60 +4.60 329.00 2365 ---- ---- ---- ---- 337.20 +4.60 332.60 2370 ---- ---- ---- ---- 340.80 +4.60 336.20 2375 ---- ---- ---- ---- 344.40 +4.60 339.80 2380 ---- ---- ---- ---- 348.10 +4.60 343.50 2385 ---- ---- ---- ---- 351.80 +4.70 347.10 2390 ---- ---- ---- ---- 355.50 +4.70 350.80 2395 ---- ---- ---- ---- 359.20 +4.70 354.50 2400 ---- ---- ---- ---- 362.90 +4.70 358.20 2405 ---- ---- ---- ---- 366.60 +4.70 361.90 2410 ---- ---- ---- ---- 370.40 +4.80 365.60 2415 ---- ---- ---- ---- 374.10 +4.70 369.40 2420 ---- ---- ---- ---- 377.90 +4.80 373.10 2425 ---- ---- ---- ---- 381.70 +4.80 376.90 2430 ---- ---- ---- ---- 385.50 +4.90 380.60 2435 ---- ---- ---- ---- 389.30 +4.90 384.40 2440 ---- ---- ---- ---- 393.10 +4.90 388.20 2445 ---- ---- ---- ---- 396.90 +4.90 392.00 2450 ---- ---- ---- ---- 400.70 +4.90 395.80 2455 ---- ---- ---- ---- 404.60 +5.00 399.60 2460 ---- ---- ---- ---- 408.40 +5.00 403.40 2465 ---- ---- ---- ---- 412.30 +5.00 407.30 2470 ---- ---- ---- ---- 416.10 +5.00 411.10 2475 ---- ---- ---- ---- 420.00 +5.10 414.90 2480 ---- ---- ---- ---- 423.80 +5.00 418.80 2485 ---- ---- ---- ---- 427.70 +5.10 422.60 2490 ---- ---- ---- ---- 431.60 +5.10 426.50 2495 ---- ---- ---- ---- 435.50 +5.10 430.40 2500 ---- ---- ---- ---- 439.40 +5.20 434.20 2505 ---- ---- ---- ---- 443.30 +5.20 438.10 2510 ---- ---- ---- ---- 447.20 +5.20 442.00 2515 ---- ---- ---- ---- 451.10 +5.20 445.90 2520 ---- ---- ---- ---- 455.00 +5.20 449.80 2525 ---- ---- ---- ---- 459.00 +5.20 453.80 2530 ---- ---- ---- ---- 462.90 +5.20 457.70 2535 ---- ---- ---- ---- 466.90 +5.30 461.60 2540 ---- ---- ---- ---- 470.80 +5.20 465.60 2550 ---- ---- ---- ---- 478.80 +5.30 473.50 2560 ---- ---- ---- ---- 486.80 +5.40 481.40 2570 ---- ---- ---- ---- 494.80 +5.40 489.40 2575 ---- ---- ---- ---- 498.80 +5.40 493.40 2580 ---- ---- ---- ---- 502.80 +5.40 497.40 2590 ---- ---- ---- ---- 510.90 +5.50 505.40 2600 ---- ---- ---- ---- 519.00 +5.50 513.50 2610 ---- ---- ---- ---- 527.20 +5.60 521.60 2620 ---- ---- ---- ---- 535.30 +5.50 529.80 2625 ---- ---- ---- ---- 539.40 +5.60 533.80 2630 ---- ---- ---- ---- 543.50 +5.60 537.90 2650 ---- ---- ---- ---- 560.00 +5.60 554.40 2675 ---- ---- ---- ---- 580.80 +5.80 575.00 2700 ---- ---- ---- ---- 601.70 +5.80 595.90 2725 ---- ---- ---- ---- 622.80 +5.90 616.90 2750 ---- ---- ---- ---- 644.10 +6.00 638.10 2775 ---- ---- ---- ---- 665.50 +6.10 659.40 2800 ---- ---- ---- ---- 687.10 +6.20 680.90 2825 ---- ---- ---- ---- 708.70 +6.20 702.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 33.10 +.60 32.50 1425 ---- ---- ---- ---- 35.70 +.60 35.10 1450 ---- ---- ---- ---- 38.50 +.70 37.80 1475 ---- ---- ---- ---- 41.40 +.70 40.70 1500 ---- ---- ---- ---- 44.50 +.80 43.70 1525 ---- ---- ---- ---- 47.80 +.90 46.90 1550 ---- ---- ---- ---- 51.20 +1.00 50.20 1575 ---- ---- ---- ---- 54.80 +1.10 53.70 1580 ---- ---- ---- ---- 55.50 +1.00 54.50 1590 ---- ---- ---- ---- 57.00 +1.10 55.90 1600 ---- ---- ---- ---- 58.50 +1.10 57.40 1610 ---- ---- ---- ---- 60.10 +1.10 59.00 1620 ---- ---- ---- ---- 61.70 +1.20 60.50 1625 ---- ---- ---- ---- 62.50 +1.20 61.30 1630 ---- ---- ---- ---- 63.30 +1.20 62.10 1640 ---- ---- ---- ---- 64.90 +1.20 63.70 1650 ---- ---- ---- ---- 66.60 +1.20 65.40 1660 ---- ---- ---- ---- 68.30 +1.30 67.00 1670 ---- ---- ---- ---- 70.00 +1.30 68.70 1675 ---- ---- ---- ---- 70.90 +1.30 69.60 1680 ---- ---- ---- ---- 71.80 +1.30 70.50 1685 ---- ---- ---- ---- 72.70 +1.40 71.30 1690 ---- ---- ---- ---- 73.60 +1.40 72.20 1695 ---- ---- ---- ---- 74.50 +1.40 73.10 1700 ---- ---- ---- ---- 75.40 +1.40 74.00 1705 ---- ---- ---- ---- 76.40 +1.50 74.90 1710 ---- ---- ---- ---- 77.30 +1.40 75.90 1715 ---- ---- ---- ---- 78.20 +1.40 76.80 1720 ---- ---- ---- ---- 79.20 +1.50 77.70 1725 ---- ---- ---- ---- 80.10 +1.40 78.70 1730 ---- ---- ---- ---- 81.10 +1.50 79.60 1735 ---- ---- ---- ---- 82.10 +1.50 80.60 1740 ---- ---- ---- ---- 83.10 +1.50 81.60 1745 ---- ---- ---- ---- 84.10 +1.60 82.50 1750 ---- ---- ---- ---- 85.10 +1.60 83.50 1755 ---- ---- ---- ---- 86.10 +1.60 84.50 1760 ---- ---- ---- ---- 87.10 +1.60 85.50 1765 ---- ---- ---- ---- 88.10 +1.60 86.50 1770 ---- ---- ---- ---- 89.20 +1.70 87.50 1775 ---- ---- ---- ---- 90.20 +1.60 88.60 1780 ---- ---- ---- ---- 91.30 +1.70 89.60 1785 ---- ---- ---- ---- 92.30 +1.60 90.70 1790 ---- ---- ---- ---- 93.40 +1.70 91.70 1795 ---- ---- ---- ---- 94.50 +1.70 92.80 1800 ---- ---- ---- ---- 95.60 +1.70 93.90 1805 ---- ---- ---- ---- 96.70 +1.80 94.90 1810 ---- ---- ---- ---- 97.80 +1.80 96.00 1815 ---- ---- ---- ---- 98.90 +1.80 97.10 1820 ---- ---- ---- ---- 100.00 +1.80 98.20 1825 ---- ---- ---- ---- 101.20 +1.80 99.40 1830 ---- ---- ---- ---- 102.30 +1.80 100.50 1835 ---- ---- ---- ---- 103.50 +1.90 101.60 1840 ---- ---- ---- ---- 104.60 +1.80 102.80 1845 ---- ---- ---- ---- 105.80 +1.90 103.90 1850 ---- ---- ---- ---- 107.00 +1.90 105.10 1855 ---- ---- ---- ---- 108.20 +1.90 106.30 1860 ---- ---- ---- ---- 109.40 +2.00 107.40 1865 ---- ---- ---- ---- 110.60 +2.00 108.60 1870 ---- ---- ---- ---- 111.80 +2.00 109.80 1875 ---- ---- ---- ---- 113.10 +2.00 111.10 1880 ---- ---- ---- ---- 114.30 +2.00 112.30 1885 ---- ---- ---- ---- 115.60 +2.10 113.50 1890 ---- ---- ---- ---- 116.80 +2.10 114.70 1895 ---- ---- ---- ---- 118.10 +2.10 116.00 1900 ---- ---- ---- ---- 119.40 +2.10 117.30 1905 ---- ---- ---- ---- 120.70 +2.20 118.50 1910 ---- ---- ---- ---- 122.00 +2.20 119.80 1915 ---- ---- ---- ---- 123.30 +2.20 121.10 1920 ---- ---- ---- ---- 124.60 +2.20 122.40 1925 ---- ---- ---- ---- 125.90 +2.20 123.70 1930 ---- ---- ---- ---- 127.30 +2.30 125.00 1935 ---- ---- ---- ---- 128.60 +2.20 126.40 1940 ---- ---- ---- ---- 130.00 +2.30 127.70 1945 ---- ---- ---- ---- 131.40 +2.30 129.10 1950 ---- ---- ---- ---- 132.80 +2.40 130.40 1955 ---- ---- ---- ---- 134.20 +2.40 131.80 1960 ---- ---- ---- ---- 135.60 +2.40 133.20 1965 ---- ---- ---- ---- 137.00 +2.40 134.60 1970 ---- ---- ---- ---- 138.40 +2.40 136.00 1975 ---- ---- ---- ---- 139.90 +2.50 137.40 1980 ---- ---- ---- ---- 141.30 +2.40 138.90 1985 ---- ---- ---- ---- 142.80 +2.50 140.30 1990 ---- ---- ---- ---- 144.30 +2.50 141.80 1995 ---- ---- ---- ---- 145.80 +2.50 143.30 2000 ---- ---- ---- ---- 147.40 +2.60 144.80 2005 ---- ---- ---- ---- 148.90 +2.60 146.30 2010 ---- ---- ---- ---- 150.50 +2.60 147.90 2015 ---- ---- ---- ---- 152.10 +2.60 149.50 2020 ---- ---- ---- ---- 153.80 +2.70 151.10 2025 ---- ---- ---- ---- 155.40 +2.70 152.70 2030 ---- ---- ---- ---- 157.10 +2.70 154.40 2035 ---- ---- ---- ---- 158.80 +2.70 156.10 2040 ---- ---- ---- ---- 160.50 +2.70 157.80 2045 ---- ---- ---- ---- 162.30 +2.80 159.50 2050 ---- ---- ---- ---- 164.10 +2.80 161.30 2055 ---- ---- ---- ---- 165.90 +2.80 163.10 2060 ---- ---- ---- ---- 167.80 +2.90 164.90 2065 ---- ---- ---- ---- 169.70 +2.90 166.80 2070 ---- ---- ---- ---- 171.60 +2.90 168.70 2075 ---- ---- ---- ---- 173.60 +3.00 170.60 2080 ---- ---- ---- ---- 175.60 +3.00 172.60 2085 ---- ---- ---- ---- 177.60 +3.00 174.60 2090 ---- ---- ---- ---- 179.70 +3.10 176.60 2095 ---- ---- ---- ---- 181.80 +3.10 178.70 2100 ---- ---- ---- ---- 183.90 +3.10 180.80 2105 ---- ---- ---- ---- 186.10 +3.10 183.00 2110 ---- ---- ---- ---- 188.20 +3.10 185.10 2115 ---- ---- ---- ---- 190.50 +3.20 187.30 2120 ---- ---- ---- ---- 192.70 +3.10 189.60 2125 ---- ---- ---- ---- 195.00 +3.20 191.80 2130 ---- ---- ---- ---- 197.40 +3.30 194.10 2135 ---- ---- ---- ---- 199.70 +3.20 196.50 2140 ---- ---- ---- ---- 202.10 +3.30 198.80 2145 ---- ---- ---- ---- 204.50 +3.30 201.20 2150 ---- ---- ---- ---- 207.00 +3.40 203.60 2155 ---- ---- ---- ---- 209.40 +3.30 206.10 2160 ---- ---- ---- ---- 211.90 +3.40 208.50 2165 ---- ---- ---- ---- 214.40 +3.40 211.00 2170 ---- ---- ---- ---- 217.00 +3.40 213.60 2175 ---- ---- ---- ---- 219.60 +3.50 216.10 2180 ---- ---- ---- ---- 222.20 +3.50 218.70 2185 ---- ---- ---- ---- 224.90 +3.60 221.30 2190 ---- ---- ---- ---- 227.50 +3.50 224.00 2195 ---- ---- ---- ---- 230.20 +3.50 226.70 2200 ---- ---- ---- ---- 233.00 +3.60 229.40 2205 ---- ---- ---- ---- 235.70 +3.60 232.10 2210 ---- ---- ---- ---- 238.50 +3.60 234.90 2215 ---- ---- ---- ---- 241.40 +3.70 237.70 2220 ---- ---- ---- ---- 244.20 +3.70 240.50 2225 ---- ---- ---- ---- 247.10 +3.70 243.40 2230 ---- ---- ---- ---- 250.00 +3.70 246.30 2235 ---- ---- ---- ---- 253.00 +3.80 249.20 2240 ---- ---- ---- ---- 256.00 +3.90 252.10 2245 ---- ---- ---- ---- 259.00 +3.90 255.10 2250 ---- ---- ---- ---- 262.00 +3.80 258.20 2255 ---- ---- ---- ---- 265.10 +3.90 261.20 2260 ---- ---- ---- ---- 268.20 +3.90 264.30 2265 ---- ---- ---- ---- 271.40 +4.00 267.40 2270 ---- ---- ---- ---- 274.50 +3.90 270.60 2275 ---- ---- ---- ---- 277.70 +4.00 273.70 2280 ---- ---- ---- ---- 280.90 +4.00 276.90 2285 ---- ---- ---- ---- 284.20 +4.00 280.20 2290 ---- ---- ---- ---- 287.50 +4.10 283.40 2295 ---- ---- ---- ---- 290.80 +4.10 286.70 2300 ---- ---- ---- ---- 294.10 +4.10 290.00 2305 ---- ---- ---- ---- 297.50 +4.20 293.30 2310 ---- ---- ---- ---- 300.80 +4.10 296.70 2315 ---- ---- ---- ---- 304.30 +4.20 300.10 2320 ---- ---- ---- ---- 307.70 +4.20 303.50 2325 ---- ---- ---- ---- 311.10 +4.20 306.90 2330 ---- ---- ---- ---- 314.60 +4.30 310.30 2335 ---- ---- ---- ---- 318.10 +4.30 313.80 2340 ---- ---- ---- ---- 321.60 +4.30 317.30 2345 ---- ---- ---- ---- 325.10 +4.30 320.80 2350 ---- ---- ---- ---- 328.70 +4.40 324.30 2355 ---- ---- ---- ---- 332.30 +4.40 327.90 2360 ---- ---- ---- ---- 335.90 +4.40 331.50 2365 ---- ---- ---- ---- 339.50 +4.50 335.00 2370 ---- ---- ---- ---- 343.10 +4.40 338.70 2375 ---- ---- ---- ---- 346.70 +4.40 342.30 2380 ---- ---- ---- ---- 350.40 +4.50 345.90 2385 ---- ---- ---- ---- 354.10 +4.50 349.60 2390 ---- ---- ---- ---- 357.80 +4.60 353.20 2395 ---- ---- ---- ---- 361.50 +4.60 356.90 2400 ---- ---- ---- ---- 365.20 +4.60 360.60 2405 ---- ---- ---- ---- 368.90 +4.60 364.30 2410 ---- ---- ---- ---- 372.70 +4.60 368.10 2415 ---- ---- ---- ---- 376.40 +4.60 371.80 2420 ---- ---- ---- ---- 380.20 +4.60 375.60 2425 ---- ---- ---- ---- 384.00 +4.70 379.30 2430 ---- ---- ---- ---- 387.80 +4.70 383.10 2435 ---- ---- ---- ---- 391.60 +4.70 386.90 2440 ---- ---- ---- ---- 395.50 +4.80 390.70 2445 ---- ---- ---- ---- 399.30 +4.80 394.50 2450 ---- ---- ---- ---- 403.10 +4.70 398.40 2455 ---- ---- ---- ---- 407.00 +4.80 402.20 2460 ---- ---- ---- ---- 410.90 +4.80 406.10 2465 ---- ---- ---- ---- 414.80 +4.90 409.90 2470 ---- ---- ---- ---- 418.60 +4.80 413.80 2475 ---- ---- ---- ---- 422.50 +4.80 417.70 2480 ---- ---- ---- ---- 426.50 +4.90 421.60 2485 ---- ---- ---- ---- 430.40 +4.90 425.50 2490 ---- ---- ---- ---- 434.30 +4.90 429.40 2495 ---- ---- ---- ---- 438.20 +4.90 433.30 2500 ---- ---- ---- ---- 442.20 +5.00 437.20 2505 ---- ---- ---- ---- 446.10 +4.90 441.20 2510 ---- ---- ---- ---- 450.10 +5.00 445.10 2515 ---- ---- ---- ---- 454.10 +5.00 449.10 2520 ---- ---- ---- ---- 458.10 +5.10 453.00 2525 ---- ---- ---- ---- 462.10 +5.10 457.00 2530 ---- ---- ---- ---- 466.10 +5.10 461.00 2535 ---- ---- ---- ---- 470.10 +5.10 465.00 2540 ---- ---- ---- ---- 474.10 +5.10 469.00 2545 ---- ---- ---- ---- 478.10 +5.10 473.00 2550 ---- ---- ---- ---- 482.10 +5.10 477.00 2560 ---- ---- ---- ---- 490.20 +5.10 485.10 2570 ---- ---- ---- ---- 498.40 +5.20 493.20 2575 ---- ---- ---- ---- 502.40 +5.20 497.20 2580 ---- ---- ---- ---- 506.50 +5.20 501.30 2590 ---- ---- ---- ---- 514.70 +5.30 509.40 2600 ---- ---- ---- ---- 522.90 +5.30 517.60 2610 ---- ---- ---- ---- 531.20 +5.40 525.80 2620 ---- ---- ---- ---- 539.50 +5.40 534.10 2625 ---- ---- ---- ---- 543.60 +5.40 538.20 2630 ---- ---- ---- ---- 547.80 +5.40 542.40 2640 ---- ---- ---- ---- 556.10 +5.40 550.70 2650 ---- ---- ---- ---- 564.50 +5.50 559.00 2675 ---- ---- ---- ---- 585.50 +5.50 580.00 2700 ---- ---- ---- ---- 606.70 +5.60 601.10 2725 ---- ---- ---- ---- 628.00 +5.60 622.40 2750 ---- ---- ---- ---- 649.50 +5.70 643.80 2775 ---- ---- ---- ---- 671.20 +5.80 665.40 2800 ---- ---- ---- ---- 693.00 +5.90 687.10 2825 ---- ---- ---- ---- 714.90 +6.00 708.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 68.90 +1.20 67.70 1650 ---- ---- ---- ---- 73.10 +1.20 71.90 1675 ---- ---- ---- ---- 77.50 +1.30 76.20 1700 ---- ---- ---- ---- 82.10 +1.40 80.70 1725 ---- ---- ---- ---- 86.90 +1.40 85.50 1750 ---- ---- ---- ---- 91.90 +1.50 90.40 1775 ---- ---- ---- ---- 97.10 +1.60 95.50 1800 ---- ---- ---- ---- 102.50 +1.70 100.80 1820 ---- ---- ---- ---- 106.90 +1.70 105.20 1825 ---- ---- ---- ---- 108.10 +1.80 106.30 1830 ---- ---- ---- ---- 109.20 +1.80 107.40 1840 ---- ---- ---- ---- 111.50 +1.80 109.70 1850 ---- ---- ---- ---- 113.90 +1.90 112.00 1860 ---- ---- ---- ---- 116.30 +1.90 114.40 1870 ---- ---- ---- ---- 118.70 +2.00 116.70 1875 ---- ---- ---- ---- 119.90 +2.00 117.90 1880 ---- ---- ---- ---- 121.20 +2.00 119.20 1890 ---- ---- ---- ---- 123.70 +2.10 121.60 1900 ---- ---- ---- ---- 126.20 +2.10 124.10 1910 ---- ---- ---- ---- 128.80 +2.20 126.60 1915 ---- ---- ---- ---- 130.10 +2.20 127.90 1920 ---- ---- ---- ---- 131.40 +2.20 129.20 1925 ---- ---- ---- ---- 132.70 +2.20 130.50 1930 ---- ---- ---- ---- 134.00 +2.20 131.80 1935 ---- ---- ---- ---- 135.40 +2.30 133.10 1940 ---- ---- ---- ---- 136.70 +2.20 134.50 1945 ---- ---- ---- ---- 138.10 +2.30 135.80 1950 ---- ---- ---- ---- 139.40 +2.30 137.10 1955 ---- ---- ---- ---- 140.80 +2.30 138.50 1960 ---- ---- ---- ---- 142.20 +2.30 139.90 1965 ---- ---- ---- ---- 143.60 +2.40 141.20 1970 ---- ---- ---- ---- 145.00 +2.40 142.60 1975 ---- ---- ---- ---- 146.40 +2.40 144.00 1980 ---- ---- ---- ---- 147.80 +2.40 145.40 1985 ---- ---- ---- ---- 149.30 +2.50 146.80 1990 ---- ---- ---- ---- 150.70 +2.40 148.30 1995 ---- ---- ---- ---- 152.20 +2.50 149.70 2000 ---- ---- ---- ---- 153.70 +2.50 151.20 2005 ---- ---- ---- ---- 155.20 +2.60 152.60 2010 ---- ---- ---- ---- 156.70 +2.60 154.10 2015 ---- ---- ---- ---- 158.20 +2.60 155.60 2020 ---- ---- ---- ---- 159.80 +2.60 157.20 2025 ---- ---- ---- ---- 161.30 +2.60 158.70 2030 ---- ---- ---- ---- 162.90 +2.60 160.30 2035 ---- ---- ---- ---- 164.60 +2.70 161.90 2040 ---- ---- ---- ---- 166.20 +2.70 163.50 2045 ---- ---- ---- ---- 167.90 +2.70 165.20 2050 ---- ---- ---- ---- 169.60 +2.80 166.80 2055 ---- ---- ---- ---- 171.30 +2.80 168.50 2060 ---- ---- ---- ---- 173.00 +2.70 170.30 2065 ---- ---- ---- ---- 174.80 +2.80 172.00 2070 ---- ---- ---- ---- 176.60 +2.80 173.80 2075 ---- ---- ---- ---- 178.50 +2.90 175.60 2080 ---- ---- ---- ---- 180.40 +2.90 177.50 2085 ---- ---- ---- ---- 182.30 +2.90 179.40 2090 ---- ---- ---- ---- 184.20 +2.90 181.30 2095 ---- ---- ---- ---- 186.20 +2.90 183.30 2100 ---- ---- ---- ---- 188.20 +3.00 185.20 2105 ---- ---- ---- ---- 190.30 +3.00 187.30 2110 ---- ---- ---- ---- 192.30 +3.00 189.30 2115 ---- ---- ---- ---- 194.40 +3.00 191.40 2120 ---- ---- ---- ---- 196.60 +3.10 193.50 2125 ---- ---- ---- ---- 198.80 +3.10 195.70 2130 ---- ---- ---- ---- 201.00 +3.10 197.90 2135 ---- ---- ---- ---- 203.20 +3.10 200.10 2140 ---- ---- ---- ---- 205.50 +3.20 202.30 2145 ---- ---- ---- ---- 207.80 +3.20 204.60 2150 ---- ---- ---- ---- 210.20 +3.20 207.00 2155 ---- ---- ---- ---- 212.50 +3.20 209.30 2160 ---- ---- ---- ---- 214.90 +3.20 211.70 2165 ---- ---- ---- ---- 217.40 +3.30 214.10 2170 ---- ---- ---- ---- 219.80 +3.30 216.50 2175 ---- ---- ---- ---- 222.30 +3.30 219.00 2180 ---- ---- ---- ---- 224.80 +3.30 221.50 2185 ---- ---- ---- ---- 227.40 +3.40 224.00 2190 ---- ---- ---- ---- 230.00 +3.50 226.50 2195 ---- ---- ---- ---- 232.60 +3.50 229.10 2200 ---- ---- ---- ---- 235.20 +3.50 231.70 2205 ---- ---- ---- ---- 237.90 +3.50 234.40 2210 ---- ---- ---- ---- 240.60 +3.60 237.00 2215 ---- ---- ---- ---- 243.30 +3.60 239.70 2220 ---- ---- ---- ---- 246.00 +3.50 242.50 2225 ---- ---- ---- ---- 248.80 +3.60 245.20 2230 ---- ---- ---- ---- 251.60 +3.60 248.00 2235 ---- ---- ---- ---- 254.50 +3.70 250.80 2240 ---- ---- ---- ---- 257.30 +3.60 253.70 2245 ---- ---- ---- ---- 260.30 +3.70 256.60 2250 ---- ---- ---- ---- 263.20 +3.70 259.50 2255 ---- ---- ---- ---- 266.20 +3.80 262.40 2260 ---- ---- ---- ---- 269.20 +3.80 265.40 2265 ---- ---- ---- ---- 272.20 +3.80 268.40 2270 ---- ---- ---- ---- 275.30 +3.80 271.50 2275 ---- ---- ---- ---- 278.40 +3.90 274.50 2280 ---- ---- ---- ---- 281.50 +3.90 277.60 2285 ---- ---- ---- ---- 284.60 +3.80 280.80 2290 ---- ---- ---- ---- 287.80 +3.90 283.90 2295 ---- ---- ---- ---- 291.10 +4.00 287.10 2300 ---- ---- ---- ---- 294.30 +4.00 290.30 2305 ---- ---- ---- ---- 297.60 +4.00 293.60 2310 ---- ---- ---- ---- 300.90 +4.00 296.90 2315 ---- ---- ---- ---- 304.20 +4.00 300.20 2320 ---- ---- ---- ---- 307.50 +4.00 303.50 2325 ---- ---- ---- ---- 310.90 +4.10 306.80 2330 ---- ---- ---- ---- 314.30 +4.10 310.20 2335 ---- ---- ---- ---- 317.70 +4.10 313.60 2340 ---- ---- ---- ---- 321.20 +4.10 317.10 2345 ---- ---- ---- ---- 324.70 +4.20 320.50 2350 ---- ---- ---- ---- 328.10 +4.10 324.00 2355 ---- ---- ---- ---- 331.70 +4.20 327.50 2360 ---- ---- ---- ---- 335.20 +4.20 331.00 2365 ---- ---- ---- ---- 338.70 +4.20 334.50 2370 ---- ---- ---- ---- 342.30 +4.30 338.00 2375 ---- ---- ---- ---- 345.90 +4.30 341.60 2380 ---- ---- ---- ---- 349.50 +4.30 345.20 2385 ---- ---- ---- ---- 353.10 +4.30 348.80 2390 ---- ---- ---- ---- 356.80 +4.40 352.40 2395 ---- ---- ---- ---- 360.40 +4.30 356.10 2400 ---- ---- ---- ---- 364.10 +4.40 359.70 2405 ---- ---- ---- ---- 367.80 +4.40 363.40 2410 ---- ---- ---- ---- 371.50 +4.40 367.10 2415 ---- ---- ---- ---- 375.20 +4.40 370.80 2420 ---- ---- ---- ---- 379.00 +4.50 374.50 2425 ---- ---- ---- ---- 382.70 +4.50 378.20 2430 ---- ---- ---- ---- 386.50 +4.50 382.00 2435 ---- ---- ---- ---- 390.30 +4.60 385.70 2440 ---- ---- ---- ---- 394.10 +4.60 389.50 2445 ---- ---- ---- ---- 397.90 +4.60 393.30 2450 ---- ---- ---- ---- 401.70 +4.60 397.10 2455 ---- ---- ---- ---- 405.50 +4.60 400.90 2460 ---- ---- ---- ---- 409.40 +4.70 404.70 2465 ---- ---- ---- ---- 413.20 +4.60 408.60 2470 ---- ---- ---- ---- 417.10 +4.70 412.40 2475 ---- ---- ---- ---- 420.90 +4.60 416.30 2480 ---- ---- ---- ---- 424.80 +4.70 420.10 2485 ---- ---- ---- ---- 428.70 +4.70 424.00 2490 ---- ---- ---- ---- 432.60 +4.70 427.90 2495 ---- ---- ---- ---- 436.50 +4.70 431.80 2500 ---- ---- ---- ---- 440.40 +4.70 435.70 2505 ---- ---- ---- ---- 444.40 +4.80 439.60 2510 ---- ---- ---- ---- 448.30 +4.80 443.50 2515 ---- ---- ---- ---- 452.30 +4.90 447.40 2520 ---- ---- ---- ---- 456.20 +4.80 451.40 2525 ---- ---- ---- ---- 460.20 +4.90 455.30 2530 ---- ---- ---- ---- 464.20 +4.90 459.30 2535 ---- ---- ---- ---- 468.10 +4.80 463.30 2540 ---- ---- ---- ---- 472.10 +4.90 467.20 2545 ---- ---- ---- ---- 476.10 +4.90 471.20 2550 ---- ---- ---- ---- 480.10 +4.90 475.20 2555 ---- ---- ---- ---- 484.20 +5.00 479.20 2560 ---- ---- ---- ---- 488.20 +5.00 483.20 2565 ---- ---- ---- ---- 492.20 +5.00 487.20 2570 ---- ---- ---- ---- 496.30 +5.00 491.30 2575 ---- ---- ---- ---- 500.30 +5.00 495.30 2580 ---- ---- ---- ---- 504.40 +5.10 499.30 2590 ---- ---- ---- ---- 512.50 +5.10 507.40 2600 ---- ---- ---- ---- 520.70 +5.10 515.60 2610 ---- ---- ---- ---- 528.90 +5.20 523.70 2620 ---- ---- ---- ---- 537.10 +5.20 531.90 2625 ---- ---- ---- ---- 541.20 +5.20 536.00 2630 ---- ---- ---- ---- 545.40 +5.20 540.20 2640 ---- ---- ---- ---- 553.70 +5.30 548.40 2650 ---- ---- ---- ---- 562.00 +5.30 556.70 2660 ---- ---- ---- ---- 570.30 +5.30 565.00 2675 ---- ---- ---- ---- 582.90 +5.40 577.50 2700 ---- ---- ---- ---- 603.90 +5.40 598.50 2725 ---- ---- ---- ---- 625.20 +5.50 619.70 2750 ---- ---- ---- ---- 646.60 +5.60 641.00 2775 ---- ---- ---- ---- 668.10 +5.60 662.50 2800 ---- ---- ---- ---- 689.70 +5.60 684.10 2825 ---- ---- ---- ---- 711.50 +5.70 705.80 2850 ---- ---- ---- ---- 733.50 +5.80 727.70 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 103.90 +1.60 102.30 1800 ---- ---- ---- ---- 109.40 +1.80 107.60 1825 ---- ---- ---- ---- 115.00 +1.80 113.20 1850 ---- ---- ---- ---- 120.80 +1.90 118.90 1875 ---- ---- ---- ---- 126.90 +2.00 124.90 1900 ---- ---- ---- ---- 133.20 +2.10 131.10 1925 ---- ---- ---- ---- 139.60 +2.10 137.50 1950 ---- ---- ---- ---- 146.30 +2.20 144.10 1960 ---- ---- ---- ---- 149.10 +2.30 146.80 1970 ---- ---- ---- ---- 151.90 +2.40 149.50 1975 ---- ---- ---- ---- 153.30 +2.40 150.90 1980 ---- ---- ---- ---- 154.70 +2.40 152.30 1990 ---- ---- ---- ---- 157.50 +2.40 155.10 2000 ---- ---- ---- ---- 160.40 +2.40 158.00 2010 ---- ---- ---- ---- 163.40 +2.50 160.90 2020 ---- ---- ---- ---- 166.40 +2.50 163.90 2030 ---- ---- ---- ---- 169.50 +2.60 166.90 2040 ---- ---- ---- ---- 172.70 +2.60 170.10 2050 ---- ---- ---- ---- 176.00 +2.70 173.30 2055 ---- ---- ---- ---- 177.60 +2.70 174.90 2060 ---- ---- ---- ---- 179.30 +2.70 176.60 2065 ---- ---- ---- ---- 181.10 +2.80 178.30 2070 ---- ---- ---- ---- 182.80 +2.70 180.10 2075 ---- ---- ---- ---- 184.60 +2.80 181.80 2080 ---- ---- ---- ---- 186.40 +2.80 183.60 2085 ---- ---- ---- ---- 188.30 +2.80 185.50 2090 ---- ---- ---- ---- 190.20 +2.90 187.30 2095 ---- ---- ---- ---- 192.10 +2.90 189.20 2100 ---- ---- ---- ---- 194.00 +2.90 191.10 2105 ---- ---- ---- ---- 196.00 +2.90 193.10 2110 ---- ---- ---- ---- 198.00 +2.90 195.10 2115 ---- ---- ---- ---- 200.10 +3.00 197.10 2120 ---- ---- ---- ---- 202.20 +3.00 199.20 2125 ---- ---- ---- ---- 204.30 +3.00 201.30 2130 ---- ---- ---- ---- 206.50 +3.10 203.40 2135 ---- ---- ---- ---- 208.60 +3.00 205.60 2140 ---- ---- ---- ---- 210.90 +3.10 207.80 2145 ---- ---- ---- ---- 213.10 +3.10 210.00 2150 ---- ---- ---- ---- 215.40 +3.10 212.30 2155 ---- ---- ---- ---- 217.70 +3.10 214.60 2160 ---- ---- ---- ---- 220.10 +3.20 216.90 2165 ---- ---- ---- ---- 222.50 +3.20 219.30 2170 ---- ---- ---- ---- 224.90 +3.30 221.60 2175 ---- ---- ---- ---- 227.30 +3.20 224.10 2180 ---- ---- ---- ---- 229.80 +3.30 226.50 2185 ---- ---- ---- ---- 232.30 +3.30 229.00 2190 ---- ---- ---- ---- 234.80 +3.30 231.50 2195 ---- ---- ---- ---- 237.30 +3.30 234.00 2200 ---- ---- ---- ---- 239.90 +3.40 236.50 2205 ---- ---- ---- ---- 242.50 +3.40 239.10 2210 ---- ---- ---- ---- 245.20 +3.50 241.70 2215 ---- ---- ---- ---- 247.80 +3.40 244.40 2220 ---- ---- ---- ---- 250.50 +3.40 247.10 2225 ---- ---- ---- ---- 253.30 +3.50 249.80 2230 ---- ---- ---- ---- 256.00 +3.50 252.50 2235 ---- ---- ---- ---- 258.80 +3.50 255.30 2240 ---- ---- ---- ---- 261.60 +3.50 258.10 2245 ---- ---- ---- ---- 264.50 +3.60 260.90 2250 ---- ---- ---- ---- 267.40 +3.60 263.80 2255 ---- ---- ---- ---- 270.30 +3.60 266.70 2260 ---- ---- ---- ---- 273.30 +3.70 269.60 2265 ---- ---- ---- ---- 276.20 +3.60 272.60 2270 ---- ---- ---- ---- 279.30 +3.70 275.60 2275 ---- ---- ---- ---- 282.30 +3.70 278.60 2280 ---- ---- ---- ---- 285.40 +3.70 281.70 2285 ---- ---- ---- ---- 288.50 +3.70 284.80 2290 ---- ---- ---- ---- 291.70 +3.80 287.90 2295 ---- ---- ---- ---- 294.90 +3.90 291.00 2300 ---- ---- ---- ---- 298.10 +3.90 294.20 2305 ---- ---- ---- ---- 301.30 +3.80 297.50 2310 ---- ---- ---- ---- 304.60 +3.90 300.70 2315 ---- ---- ---- ---- 307.90 +3.90 304.00 2320 ---- ---- ---- ---- 311.20 +3.90 307.30 2325 ---- ---- ---- ---- 314.50 +3.90 310.60 2330 ---- ---- ---- ---- 317.90 +4.00 313.90 2335 ---- ---- ---- ---- 321.30 +4.00 317.30 2340 ---- ---- ---- ---- 324.70 +4.00 320.70 2345 ---- ---- ---- ---- 328.10 +4.00 324.10 2350 ---- ---- ---- ---- 331.60 +4.10 327.50 2355 ---- ---- ---- ---- 335.10 +4.10 331.00 2360 ---- ---- ---- ---- 338.60 +4.10 334.50 2365 ---- ---- ---- ---- 342.10 +4.20 337.90 2370 ---- ---- ---- ---- 345.60 +4.20 341.40 2375 ---- ---- ---- ---- 349.10 +4.20 344.90 2380 ---- ---- ---- ---- 352.60 +4.10 348.50 2385 ---- ---- ---- ---- 356.20 +4.20 352.00 2390 ---- ---- ---- ---- 359.80 +4.30 355.50 2395 ---- ---- ---- ---- 363.30 +4.20 359.10 2400 ---- ---- ---- ---- 366.90 +4.20 362.70 2405 ---- ---- ---- ---- 370.50 +4.30 366.20 2410 ---- ---- ---- ---- 374.10 +4.30 369.80 2415 ---- ---- ---- ---- 377.70 +4.30 373.40 2420 ---- ---- ---- ---- 381.40 +4.40 377.00 2425 ---- ---- ---- ---- 385.00 +4.40 380.60 2430 ---- ---- ---- ---- 388.70 +4.40 384.30 2435 ---- ---- ---- ---- 392.30 +4.40 387.90 2440 ---- ---- ---- ---- 396.00 +4.40 391.60 2445 ---- ---- ---- ---- 399.70 +4.50 395.20 2450 ---- ---- ---- ---- 403.40 +4.50 398.90 2455 ---- ---- ---- ---- 407.10 +4.50 402.60 2460 ---- ---- ---- ---- 410.80 +4.50 406.30 2465 ---- ---- ---- ---- 414.50 +4.50 410.00 2470 ---- ---- ---- ---- 418.20 +4.50 413.70 2475 ---- ---- ---- ---- 422.00 +4.60 417.40 2480 ---- ---- ---- ---- 425.70 +4.50 421.20 2485 ---- ---- ---- ---- 429.50 +4.60 424.90 2490 ---- ---- ---- ---- 433.30 +4.60 428.70 2495 ---- ---- ---- ---- 437.00 +4.60 432.40 2500 ---- ---- ---- ---- 440.80 +4.60 436.20 2505 ---- ---- ---- ---- 444.60 +4.60 440.00 2510 ---- ---- ---- ---- 448.40 +4.60 443.80 2515 ---- ---- ---- ---- 452.20 +4.60 447.60 2520 ---- ---- ---- ---- 456.10 +4.70 451.40 2530 ---- ---- ---- ---- 463.70 +4.70 459.00 2540 ---- ---- ---- ---- 471.50 +4.80 466.70 2550 ---- ---- ---- ---- 479.20 +4.80 474.40 2560 ---- ---- ---- ---- 487.00 +4.90 482.10 2570 ---- ---- ---- ---- 494.80 +4.90 489.90 2575 ---- ---- ---- ---- 498.70 +4.90 493.80 2580 ---- ---- ---- ---- 502.70 +5.00 497.70 2590 ---- ---- ---- ---- 510.50 +4.90 505.60 2600 ---- ---- ---- ---- 518.40 +4.90 513.50 2610 ---- ---- ---- ---- 526.40 +5.00 521.40 2625 ---- ---- ---- ---- 538.40 +5.10 533.30 2650 ---- ---- ---- ---- 558.50 +5.20 553.30 2675 ---- ---- ---- ---- 578.80 +5.30 573.50 2700 ---- ---- ---- ---- 599.20 +5.30 593.90 2725 ---- ---- ---- ---- 619.80 +5.30 614.50 2750 ---- ---- ---- ---- 640.60 +5.40 635.20 2775 ---- ---- ---- ---- 661.60 +5.50 656.10 2800 ---- ---- ---- ---- 682.60 +5.50 677.10 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1750 ---- ---- ---- 187.40A 190.50 ---- ---- 1755 ---- 196.70B 183.40A 196.50B 185.50 -10.00 195.50 1760 ---- 191.70B 178.40A 191.50B 180.50 -10.00 190.50 1765 ---- 186.70B 173.40A 186.50B 175.60 -9.90 185.50 1770 ---- 181.80B 168.30A 181.50B 170.60 -9.90 180.50 1775 ---- 178.10B 162.50A 178.10B 165.60 -9.90 175.50 1 1 1780 ---- 171.80B 158.20A 171.60B 160.60 -9.90 170.50 1785 ---- 166.80B 153.20A 166.60B 155.70 -9.80 165.50 1790 ---- 161.90B 148.30A 161.90B 150.70 -9.90 160.60 1795 ---- 156.90B 143.30A 156.90B 145.70 -9.90 155.60 1800 ---- 153.20B 137.70A 153.20B 140.80 -9.80 150.60 1 1 1805 ---- 147.00B 133.40A 147.00B 135.80 -9.90 145.70 1810 ---- 142.00B 128.50A 142.00B 130.90 -9.80 140.70 1815 ---- 137.10B 123.60A 137.10B 126.00 -9.80 135.80 1820 ---- 132.20B 118.70A 132.20B 121.10 -9.80 130.90 1825 ---- 128.40B 113.20A 128.40B 116.20 -9.80 126.00 1830 ---- 122.40B 108.90A 122.40B 111.30 -9.70 121.00 1835 ---- 117.50B 104.10A 117.50B 106.40 -9.80 116.20 1840 ---- 112.60B 99.30A 112.60B 101.60 -9.70 111.30 1845 ---- 107.70B 94.50A 107.70B 96.80 -9.60 106.40 1850 ---- 104.00B 89.20A 104.00B 92.00 -9.60 101.60 1855 ---- 98.10B 85.10A 98.10B 87.30 -9.50 96.80 1860 ---- 93.30B 80.60A 93.30B 82.70 -9.40 92.10 1865 ---- 88.60B 75.30A 88.60B 78.00 -9.40 87.40 1870 ---- 83.90B 70.80A 83.90B 73.50 -9.20 82.70 1875 ---- 80.30B 66.40A 80.30B 69.00 -9.10 78.10 1880 ---- 75.70B 62.10A 75.70B 64.60 -9.00 73.60 1885 ---- 71.20B 57.90A 71.20B 60.30 -8.80 69.10 1890 ---- 66.80B 53.80A 66.80B 56.10 -8.60 64.70 1895 ---- 62.40B 49.90A 62.40B 52.10 -8.40 60.50 1900 ---- 58.20B 46.10A 58.20B 48.10 -8.20 56.30 1905 ---- 54.10B 42.40A 54.10B 44.30 -8.00 52.30 1910 ---- 50.10B 38.90A 50.10B 40.70 -7.70 48.40 1915 ---- 46.20B 35.50A 46.20B 37.20 -7.40 44.60 1920 ---- 42.50B 32.40A 42.50B 33.90 -7.10 41.00 1925 ---- 39.00B 29.30A 39.00B 30.80 -6.80 37.60 1930 ---- 35.60B 26.40A 35.60B 27.90 -6.50 34.40 1935 ---- 32.40B 23.80A 32.40B 25.20 -6.10 31.30 1940 ---- 29.40B 21.30A 29.40B 22.60 -5.80 28.40 1945 ---- 26.50B 19.00A 26.50B 20.30 -5.30 25.60 1950 16.90 23.90B 16.90 20.90B 18.10 -5.00 13 23.10 1955 ---- 21.40B 15.00A 21.40B 16.10 -4.60 20.70 1960 ---- 19.20B 13.30A 19.20B 14.20 -4.30 18.50 1965 ---- 17.10B 11.70A 17.10B 12.60 -3.90 1 16.50 1970 ---- 15.20B 10.30A 15.20B 11.00 -3.70 14.70 1975 ---- 13.40B 9.10A 13.40B 9.70 -3.30 13.00 13 13 1980 ---- 11.80B 7.90A 11.80B 8.50 -3.00 11.50 1 1 1985 7.80 10.40B 7.00A 7.90B 7.40 -2.70 2 10.10 1 1 1990 6.80 9.20B 6.10A 6.30A 6.40 -2.50 4 8.90 1995 ---- 8.00B 5.30A 8.00B 5.60 -2.20 7.80 2000 ---- 7.00B 4.70A 7.00B 4.90 -1.90 6.80 2005 ---- 6.10B 4.10A 6.10B 4.30 -1.70 1 6.00 1 1 2010 ---- 5.40B 3.60A 5.40B 3.70 -1.50 5.20 2015 ---- 4.70B 3.20A 4.70B 3.20 -1.40 4.60 2020 ---- 4.10B 2.80A 4.10B 2.80 -1.20 4.00 2025 ---- 3.60B 2.50A 3.60B 2.50 -1.00 2 3.50 2030 ---- ---- 2.20A 2.20A 2.20 -.90 3.10 2035 ---- 2.80B 2.00A 2.80B 1.90 -.80 2.70 5 5 2040 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 2045 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 2050 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 2055 1.20 1.20 1.20 1.40B 1.20 -.50 4 1.70 2060 1.50 1.50 1.20A 1.20A 1.10 -.40 1 1.50 2065 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2070 ---- ---- 1.00A 1.00A .90 -.30 1.20 2 2 2075 ---- ---- .90A .90A .80 -.30 1.10 6 6 2080 ---- ---- .90A .90A .80 -.20 1.00 2085 ---- ---- .80A .80A .70 -.20 .90 2090 .90 .90 .80A .80A .70 -.20 1 .90 1 1 2095 ---- ---- .70A .70A .60 -.20 .80 2100 ---- ---- .70A .70A .60 -.20 .80 1 1 2105 ---- ---- .60A .60A .60 -.10 .70 2110 ---- ---- .60A .60A .50 -.20 .70 2115 ---- ---- ---- ---- .50 -.10 .60 2120 ---- ---- ---- ---- .50 -.10 .60 2125 ---- ---- .50A .50A .50 -.10 .60 2130 ---- ---- .50A .50A .40 -.20 .60 2135 ---- ---- ---- ---- .40 -.10 .50 2140 ---- ---- ---- ---- .40 -.10 .50 2145 ---- ---- .40A .40A .40 -.10 .50 2150 ---- ---- .40A .40A .40 -.10 .50 2155 ---- ---- .40A .40A .40 -.10 .50 2 2 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options PUT 1750 ---- ---- ---- .30A .20 ---- ---- 1755 ---- .20B ---- .20B .20 +.10 .10 1760 ---- .20B ---- .20B .30 +.20 .10 1765 ---- ---- ---- ---- .30 +.10 .20 1770 ---- ---- ---- ---- .30 +.10 .20 1775 ---- .30B ---- .30B .30 +.10 .20 1780 ---- .30B ---- .30B .40 +.20 .20 2 2 1785 ---- ---- ---- ---- .40 +.10 .30 1790 ---- .40B ---- .40B .40 +.10 .30 1795 ---- .40B ---- .40B .50 +.20 .30 1800 ---- .50B ---- .50B .50 +.10 .40 1805 ---- .50B ---- .50B .60 +.20 .40 1810 ---- .60B ---- .60B .60 +.10 .50 1815 ---- .70B ---- .70B .70 +.20 .50 1820 ---- .80B ---- .80B .80 +.20 .60 1825 ---- .90B ---- .90B .90 +.20 .70 1 1 1830 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1835 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1 1 1840 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 1845 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 12 6 1850 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 2 2 1855 ---- 2.10B ---- 2.10B 2.00 +.40 1.60 1860 ---- 2.50B ---- 2.50B 2.40 +.60 2 1.80 1865 2.60 2.90B 2.60 2.60 2.70 +.60 1 2.10 1870 ---- 3.40B ---- 3.40B 3.20 +.80 2.40 1875 ---- 4.00B ---- 4.00B 3.70 +.90 2.80 1880 ---- 4.60B ---- 4.60B 4.30 +1.10 3.20 1885 ---- 5.40B 3.70A 3.70A 5.00 +1.20 3.80 1890 5.50 6.30B 4.30A 5.90B 5.80 +1.40 4 4.40 1895 ---- 7.30B 4.90A 4.90A 6.70 +1.60 5.10 1900 ---- 8.40B 5.70A 5.70A 7.70 +1.70 1 6.00 1905 9.00 9.70B 6.60A 9.70B 8.90 +2.00 20 6.90 1910 ---- 11.20B 7.60A 7.60A 10.30 +2.30 1 8.00 1 1 1915 ---- 12.90B 8.80A 8.80A 11.80 +2.60 9.20 1920 ---- 14.70B 10.10A 10.10A 13.50 +2.90 10.60 1925 15.90 16.70B 11.50A 13.70A 15.30 +3.10 13 12.20 1930 ---- 18.80B 13.00A 13.00A 17.40 +3.50 13.90 1935 ---- 21.20B 14.80A 14.80A 19.70 +3.90 15.80 1940 23.10 23.70B 16.80A 23.70B 22.10 +4.20 3 17.90 1 1 1945 ---- 26.40B 19.00A 19.00A 24.80 +4.60 20.20 1950 ---- 29.30B 21.30A 21.30A 27.60 +5.00 22.60 1955 30.10 32.40B 23.80A 32.40B 30.50 +5.30 1 25.20 1960 34.20 35.70B 26.50A 35.70B 33.70 +5.70 2 28.00 1965 ---- 39.10B 29.40A 29.40A 37.00 +6.00 31.00 1970 ---- 42.70B 32.50A 32.50A 40.40 +6.30 34.10 1975 ---- 46.40B 35.70A 35.70A 44.10 +6.70 37.40 1980 ---- 50.30B 39.10A 39.10A 47.80 +6.90 40.90 1985 ---- 54.20B 42.70A 42.70A 51.80 +7.30 44.50 1990 ---- 58.40B 46.40A 46.40A 55.80 +7.50 48.30 1995 ---- 62.60B 50.20A 50.20A 60.00 +7.80 52.20 2000 ---- 66.90B 54.20A 54.20A 64.20 +8.00 56.20 2005 ---- 71.30B 58.20A 58.20A 68.60 +8.30 60.30 2010 ---- 75.80B 62.40A 62.40A 73.00 +8.40 64.60 2015 ---- 80.40B 66.70A 66.70A 77.60 +8.70 68.90 2020 ---- 84.30B 71.10A 71.10A 82.10 +8.80 73.30 2025 85.60 89.70B 75.50A 84.30A 86.80 +9.00 1 77.80 2030 ---- 93.50B 80.10A 80.10A 91.50 +9.10 82.40 2035 ---- 98.40B 84.70A 84.70A 96.20 +9.20 87.00 2040 ---- 103.20B 90.50A 90.50A 101.00 +9.40 91.60 2045 ---- 108.00B 95.20A 95.20A 105.80 +9.40 96.40 2050 ---- 113.60B 98.80A 98.80A 110.60 +9.50 101.10 2055 ---- 117.60B 104.50A 104.50A 115.50 +9.60 105.90 2060 ---- 122.60B 109.50A 109.50A 120.30 +9.60 110.70 2065 ---- 127.40B 114.30A 114.30A 125.20 +9.60 115.60 2070 ---- 132.50B 119.20A 119.20A 130.10 +9.70 120.40 2075 ---- 138.20B 122.90A 122.90A 135.10 +9.80 125.30 2080 ---- 142.30B 129.00A 129.00A 140.00 +9.80 130.20 2085 ---- 147.30B 133.90A 133.90A 144.90 +9.80 135.10 2090 ---- 152.20B 138.80A 138.80A 149.90 +9.80 140.10 2095 ---- 157.20B 143.70A 143.70A 154.80 +9.80 145.00 2100 ---- 162.90B 147.50A 147.50A 159.80 +9.80 150.00 2105 ---- 167.10B 153.60A 153.60A 164.80 +9.90 154.90 2110 ---- 172.10B 158.60A 158.60A 169.70 +9.80 159.90 2115 ---- 177.10B 163.50A 163.50A 174.70 +9.90 164.80 2120 ---- 182.10B 168.50A 168.50A 179.70 +9.90 169.80 2125 ---- 187.80B 172.30A 172.30A 184.70 +9.90 174.80 2130 ---- 192.00B 178.50A 178.50A 189.60 +9.90 179.70 2135 ---- 197.00B 183.50A 183.50A 194.60 +9.90 184.70 2140 ---- 201.90B 188.40A 188.40A 199.60 +9.90 189.70 2145 ---- 206.80B 193.40A 193.40A 204.60 +9.90 194.70 2150 ---- 212.70B 197.20A 197.20A 209.60 +9.90 199.70 2155 ---- 216.80B 203.40A 203.40A 214.60 +10.00 204.60 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1750 ---- 202.50B 187.90A 202.50B 190.60 -9.90 200.50 1755 ---- 197.10B 183.20A 197.10B 185.60 -9.90 195.50 1760 ---- 192.10B 178.20A 192.10B 180.60 -9.90 190.50 1765 ---- 187.10B 173.20A 187.10B 175.60 -9.90 185.50 1770 ---- 182.10B 168.20A 182.10B 170.60 -9.90 180.50 1775 ---- 177.10B 162.30A 177.10B 165.60 -10.00 175.60 1780 ---- 172.10B 158.20A 172.10B 160.60 -10.00 170.60 1785 ---- 167.10B 153.20A 167.10B 155.60 -10.00 165.60 1790 ---- 162.10B 147.30A 162.10B 150.60 -10.00 160.60 1795 ---- 157.10B 142.40A 157.10B 145.60 -10.00 155.60 1800 ---- 153.10B 137.40A 153.10B 140.60 -10.00 150.60 1805 ---- 147.20B 132.40A 147.20B 135.60 -10.00 145.60 1810 ---- 143.10B 127.40A 143.10B 130.60 -10.00 140.60 1815 ---- 138.10B 122.40A 138.10B 125.60 -10.00 135.60 1820 ---- 133.10B 117.40A 133.10B 120.60 -10.00 130.60 1825 ---- 128.10B 112.40A 128.10B 115.60 -10.00 125.60 1830 ---- 123.10B 107.40A 123.10B 110.60 -10.00 120.60 1835 ---- 118.10B 102.40A 118.10B 105.60 -10.00 115.60 1840 ---- 113.10B 97.40A 113.10B 100.60 -10.00 110.60 1845 ---- 108.10B 92.40A 108.10B 95.60 -10.00 105.60 1 1850 ---- 103.10B 87.40A 103.10B 90.60 -10.00 100.60 1855 ---- 98.10B 82.40A 98.10B 85.60 -10.00 95.60 1860 ---- 93.10B 77.50A 93.10B 80.70 -9.90 90.60 1865 ---- 88.10B 72.50A 88.10B 75.70 -9.90 85.60 1870 ---- 83.10B 67.50A 83.10B 70.70 -9.90 80.60 1 1875 ---- 78.10B 62.60A 78.10B 65.70 -9.90 75.60 1880 ---- 73.20B 57.60A 73.20B 60.70 -10.00 70.70 2 1885 ---- 68.20B 52.70A 68.20B 55.70 -10.00 65.70 1890 ---- 63.20B 47.90A 63.20B 50.80 -10.00 60.80 1895 ---- 58.30B 43.10A 58.30B 45.90 -10.00 55.90 1900 42.20 53.40B 38.30A 39.70A 41.10 -9.90 1 51.00 1905 ---- 48.50B 33.70A 48.50B 36.40 -9.70 46.10 1910 ---- 43.70B 29.20A 43.70B 31.80 -9.60 41.40 1915 ---- 39.00B 25.00A 39.00B 27.30 -9.40 36.70 1 1920 ---- 34.30B 21.00A 34.30B 23.10 -9.10 32.20 1 1925 ---- 29.90B 17.40A 29.90B 19.20 -8.70 27.90 1930 ---- 25.60B 14.10A 25.60B 15.60 -8.20 23.80 13 1935 ---- 21.70B 11.20A 21.70B 12.50 -7.50 20.00 1940 10.30 18.00B 8.70A 11.30B 9.70 -6.90 32 16.60 1945 7.40 14.70B 6.60A 7.70B 7.30 -6.20 14 13.50 2 54 1950 10.70 11.70B 4.80A 5.70B 5.40 -5.30 98 10.70 141 114 1955 6.40 9.20B 3.40 3.60A 3.80 -4.50 124 8.30 62 111 1960 5.90 6.90B 2.50A 2.70A 2.70 -3.60 396 6.30 65 99 1965 4.90 5.10B 1.60 1.90A 1.90 -2.80 252 4.70 137 487 1970 2.70 3.60B 1.10 1.20 1.30 -2.10 49 3.40 60 141 1975 2.20 2.60B .90A .90A .90 -1.50 412 2.40 38 145 1980 1.90 1.90 .60 .60A .60 -1.10 109 1.70 78 113 1985 1.10 1.10 .50A .50A .40 -.80 115 1.20 55 296 1990 .60 .60 .40 .40 .30 -.50 45 .80 3 70 1995 .30 .30 .20 .20 .20 -.40 96 .60 59 63 2000 .20 .40 .20 .30 .20 -.20 287 .40 185 1412 2005 .20 .20 .10 .10 .20 -.10 23 .30 1 258 2010 ---- ---- .20A .20A .20 -.10 9 .30 119 2015 ---- ---- ---- ---- .10 -.10 1 .20 48 184 2020 ---- ---- ---- ---- .10 .00 .10 99 261 2025 .20 .20 .10A .10A .10 .00 50 .10 52 162 2030 ---- ---- ---- ---- .10 .00 .10 72 2035 ---- ---- ---- ---- .10 .00 20 .10 30 211 2040 .10 .20 .10 .10A .10 .00 41 .10 30 118 2045 .10 .10 .10 .10 .10 .00 50 .10 10 35 2050 .10 .10 .10 .10 .10 .00 1 .10 53 96 2055 .10 .10 .10 .10 .10 .00 10 .10 16 2060 .10 .10 .10 .10 .10 .00 10 .10 10 29 2065 .10 .10 .10 .10 .10 .00 50 .10 17 2070 ---- ---- ---- ---- .10 .00 .10 5 2075 .10 .10 .10 .10 .10 .00 10 .10 2 2080 ---- ---- ---- ---- .10 .00 .10 23 2085 ---- ---- ---- ---- .10 .00 .10 3 2090 ---- ---- ---- ---- .10 .00 .10 10 15 2095 ---- ---- ---- ---- .10 .00 .10 9 2100 ---- ---- ---- ---- .10 .00 .10 25 60 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 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 .10 .10 .10 .10 .00 60 .10 4 1805 .10 .10 .10 .10 .10 .00 30 .10 1810 .10 .10 .10 .10 .10 .00 10 .10 1815 .10 .10 .10 .10 .10 .00 20 .10 8 1820 .10 .10 .10 .10 .10 .00 50 .10 10 10 1825 .10 .20 .10 .20 .10 .00 60 .10 30 1830 ---- ---- ---- ---- .10 .00 .10 10 1835 ---- ---- ---- ---- .10 .00 .10 10 1840 ---- ---- ---- ---- .10 .00 .10 2 1845 ---- ---- ---- ---- .10 .00 .10 10 12 1850 ---- ---- ---- ---- .10 .00 .10 7 1855 .10 .10 .10 .10 .20 +.10 2 .10 1 31 1860 ---- ---- ---- ---- .20 +.10 .10 25 33 1865 .20 .20 .20 .20 .20 +.10 60 .10 23 1870 .20 .20 .20 .20 .20 +.10 1 .10 8 48 1875 ---- ---- ---- ---- .20 .00 .20 1 31 1880 .20 .20 .20 .20 .20 .00 30 .20 10 57 1885 .30 .30 .30 .30 .20 -.10 314 .30 37 303 1890 .40 .50 .30 .30 .30 .00 13 .30 96 254 1895 .60 .60 .40 .40 .40 .00 3 .40 14 81 1900 1.00 1.00 .50 .70 .60 +.10 258 .50 21 420 1905 1.00 1.20B .60A .90A .90 +.20 8 .70 17 24 1910 1.00 1.70B .80A 1.10A 1.30 +.40 68 .90 165 286 1915 1.70 2.50B 1.10A 1.80A 1.80 +.60 120 1.20 21 80 1920 1.80 3.50B 1.50A 2.50A 2.60 +.90 46 1.70 115 129 1925 2.40 4.90B 2.00A 4.10B 3.70 +1.30 9 2.40 47 147 1930 4.00 6.60B 2.80A 4.90A 5.10 +1.80 73 3.30 7 233 1935 5.00 8.80B 3.80A 6.70A 7.00 +2.50 105 4.50 41 72 1940 8.20 11.30B 5.10A 9.40 9.20 +3.10 34 6.10 218 357 1945 7.50 14.10B 6.80A 12.10B 11.80 +3.80 131 8.00 73 200 1950 9.80 17.40B 8.90A 16.00B 14.90 +4.70 95 10.20 70 122 1955 18.00 21.00B 11.30A 18.80B 18.30 +5.50 2 12.80 17 77 1960 ---- 25.00B 14.10A 14.10A 22.20 +6.40 6 15.80 3 59 1965 ---- 29.20B 17.30A 17.30A 26.40 +7.30 1 19.10 4 285 1970 ---- 33.70B 20.80A 20.80A 30.80 +7.90 22.90 1 263 1975 ---- 38.40B 24.70A 24.70A 35.40 +8.50 2 26.90 53 1980 ---- 43.20B 28.90A 28.90A 40.10 +8.90 11 31.20 1 8 1985 ---- 48.00B 33.40A 33.40A 44.90 +9.20 35.70 1 11 1990 ---- 52.90B 37.90A 37.90A 49.80 +9.50 4 40.30 15 1995 ---- 57.90B 42.70A 42.70A 54.70 +9.60 45.10 5 2000 ---- 62.80B 47.50A 47.50A 59.70 +9.80 49.90 8 25 2005 ---- 67.80B 52.30A 52.30A 64.70 +9.90 54.80 6 2010 ---- 72.80B 57.20A 57.20A 69.60 +9.90 59.70 2015 ---- 77.70B 62.20A 62.20A 74.60 +9.90 64.70 2 2020 ---- 82.70B 67.10A 67.10A 79.60 +10.00 69.60 1 2025 ---- 87.70B 72.10A 72.10A 84.60 +10.00 74.60 2 2030 ---- 92.70B 77.10A 77.10A 89.60 +10.00 79.60 2035 ---- 97.70B 82.00A 82.00A 94.60 +10.00 84.60 2040 ---- 102.70B 87.00A 87.00A 99.60 +10.00 89.60 2045 ---- 107.70B 92.00A 92.00A 104.60 +10.00 94.60 2050 ---- 112.70B 97.00A 97.00A 109.60 +10.00 99.60 2055 ---- 117.70B 102.00A 102.00A 114.60 +10.00 104.60 2060 ---- 122.70B 107.00A 107.00A 119.60 +10.00 109.60 2065 ---- 127.70B 112.00A 112.00A 124.60 +10.00 114.60 2070 ---- 132.70B 117.00A 117.00A 129.60 +10.00 119.60 1 2075 ---- 137.70B 122.00A 122.00A 134.60 +10.00 124.60 2080 ---- 141.80B 127.00A 127.00A 139.60 +10.00 129.60 2085 ---- 146.80B 132.00A 132.00A 144.60 +10.00 134.60 2090 ---- 151.80B 137.00A 137.00A 149.60 +10.00 139.60 2095 ---- 156.80B 142.00A 142.00A 154.60 +10.00 144.60 2100 ---- 162.10B 147.00A 147.00A 159.60 +10.00 149.60 2105 ---- 166.80B 152.00A 152.00A 164.60 +10.00 154.60 2110 ---- 171.80B 157.90A 157.90A 169.60 +10.00 159.60 2115 ---- 176.80B 162.90A 162.90A 174.60 +10.00 164.60 2120 ---- 181.80B 167.90A 167.90A 179.60 +10.00 169.60 2125 ---- 186.80B 172.00A 172.00A 184.60 +10.00 174.60 2130 ---- 191.80B 177.80A 177.80A 189.60 +10.10 179.50 2135 ---- 196.80B 182.80A 182.80A 194.60 +10.10 184.50 2140 ---- 201.80B 187.80A 187.80A 199.60 +10.10 189.50 2145 ---- 206.80B 192.80A 192.80A 204.60 +10.10 194.50 2150 ---- 212.10B 197.50A 197.50A 209.60 +10.10 199.50 2155 ---- 216.80B 202.80A 202.80A 214.60 +10.10 204.50 2160 ---- 221.80B 207.80A 207.80A 219.60 +10.10 209.50 2165 ---- 226.80B 212.80A 212.80A 224.60 +10.10 214.50 2170 ---- 231.80B 217.80A 217.80A 229.60 +10.10 219.50 2175 ---- 236.80B 222.80A 222.80A 234.60 +10.10 224.50 2180 ---- 241.80B 227.80A 227.80A 239.50 +10.00 229.50 2185 ---- 246.80B 232.80A 232.80A 244.50 +10.00 234.50 2190 ---- 251.80B 237.80A 237.80A 249.50 +10.00 239.50 2195 ---- 256.80B 242.80A 242.80A 254.50 +10.00 244.50 2200 ---- 262.10B 247.50A 247.50A 259.50 +10.00 249.50 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1750 ---- 203.10B 187.40A 203.10B 190.50 -10.00 200.50 1755 ---- 198.10B 182.40A 198.10B 185.50 -10.00 195.50 1760 ---- 193.10B 177.40A 193.10B 180.50 -10.00 190.50 1765 ---- 188.10B 172.40A 188.10B 175.50 -10.00 185.50 1770 ---- 183.10B 167.40A 183.10B 170.50 -10.00 180.50 1775 ---- 178.10B 162.40A 178.10B 165.50 -10.00 175.50 1780 ---- 173.10B 157.40A 173.10B 160.50 -10.00 170.50 1785 ---- 168.10B 152.40A 168.10B 155.50 -10.00 165.50 1790 ---- 163.10B 147.40A 163.10B 150.60 -9.90 160.50 1795 ---- 158.10B 142.40A 158.10B 145.60 -9.90 155.50 1800 ---- 153.10B 137.50A 153.10B 140.60 -9.90 150.50 1805 ---- 148.10B 132.40A 148.10B 135.60 -9.90 145.50 1810 ---- 143.10B 127.50A 143.10B 130.70 -9.90 140.60 1815 ---- 138.10B 122.50A 138.10B 125.70 -9.90 135.60 1820 ---- 133.10B 117.50A 133.10B 120.70 -9.90 130.60 1825 ---- 128.10B 112.50A 128.10B 115.70 -9.90 125.60 1 1830 ---- 123.10B 107.50A 123.10B 110.70 -9.90 120.60 1835 ---- 118.10B 102.60A 118.10B 105.70 -9.90 115.60 1840 100.30 113.20B 97.60A 106.50B 100.70 -10.00 1 110.70 1 1845 ---- 108.20B 92.70A 108.20B 95.80 -9.90 105.70 1850 ---- 103.20B 87.70A 103.20B 90.80 -9.90 100.70 1855 ---- 98.20B 82.80A 98.20B 85.90 -9.90 95.80 1860 ---- 93.30B 77.90A 93.30B 81.00 -9.80 90.80 1865 ---- 88.30B 73.10A 88.30B 76.10 -9.80 85.90 1870 ---- 83.40B 68.20A 83.40B 71.20 -9.80 81.00 1875 66.60 78.50B 63.40A 72.10B 66.40 -9.70 1 76.10 1880 ---- 73.60B 58.70A 73.60B 61.50 -9.70 71.20 1885 57.10 68.80B 54.00A 62.30B 56.80 -9.60 1 66.40 1890 ---- 63.90B 49.40A 63.90B 52.10 -9.50 61.60 1895 ---- 59.20B 44.90A 59.20B 47.50 -9.40 56.90 1900 ---- 54.50B 40.60A 54.50B 43.10 -9.20 52.30 1905 ---- 49.90B 36.40A 49.90B 38.80 -8.90 47.70 1910 ---- 45.40B 32.50A 45.40B 34.60 -8.70 43.30 1915 ---- 41.00B 28.70A 41.00B 30.70 -8.40 39.10 1920 ---- 36.80B 25.20A 36.80B 27.00 -8.00 35.00 1925 ---- 32.80B 21.80A 32.80B 23.60 -7.50 31.10 1930 ---- 29.00B 18.80A 29.00B 20.40 -7.00 27.40 1935 ---- 25.50B 16.00A 25.50B 17.50 -6.50 24.00 1940 15.20 22.20B 13.50A 16.20B 14.80 -6.10 8 20.90 1 1 1945 13.00 19.10B 11.30A 11.90A 12.40 -5.60 66 18.00 3 7 1950 12.90 16.30B 9.30A 14.60B 10.20 -5.20 2 15.40 8 24 1955 12.00 13.80B 7.60A 8.00A 8.40 -4.60 15 13.00 33 109 1960 6.90 11.50B 6.10A 8.80B 6.80 -4.10 5 10.90 2 8 1965 6.10 9.50B 4.90A 5.20A 5.40 -3.60 14 9.00 3 1970 5.90 7.80B 3.90A 4.20A 4.30 -3.10 77 7.40 125 101 1975 4.00 6.30B 3.10A 3.30A 3.40 -2.70 34 6.10 46 58 1980 4.10 5.00B 2.50A 2.60A 2.70 -2.20 22 4.90 39 49 1985 3.80 4.00B 2.00A 2.10A 2.10 -1.80 26 3.90 4 173 1990 2.60 3.20B 1.60A 1.70A 1.70 -1.40 13 3.10 9 53 1995 ---- ---- 1.30A 1.30A 1.40 -1.10 2 2.50 45 2000 1.10 1.10 1.10 1.10 1.10 -.90 453 2.00 3 376 2005 1.20 1.20 .90 .90 .90 -.70 5 1.60 39 2010 .90 .90 .80A 1.00B .70 -.60 30 1.30 1 4 2015 1.00 1.00 .70A .70A .60 -.50 1 1.10 4 150 2020 .60 .70 .60 .60A .50 -.40 9 .90 22 2025 .50 .50 .50 .50 .50 -.30 1 .80 1 18 2030 ---- ---- .50A .50A .40 -.20 .60 20 2035 .40 .40 .40 .40 .30 -.30 2 .60 6 2040 ---- ---- .40A .40A .30 -.20 .50 1 203 2045 ---- ---- .30A .30A .30 -.10 .40 7 2050 ---- ---- .30A .30A .20 -.20 .40 3 12 2055 ---- ---- .30A .30A .20 -.20 .40 7 13 2060 ---- ---- ---- ---- .20 -.10 .30 10 13 2065 .20 .20 .20 .20 .20 -.10 1 .30 6 6 2070 ---- ---- ---- ---- .20 -.10 .30 33 2075 ---- ---- ---- ---- .20 -.10 .30 10 2080 ---- ---- .20A .20A .10 -.20 .30 3 2085 ---- ---- ---- ---- .10 -.10 .20 2090 ---- ---- ---- ---- .10 -.10 .20 3 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 -.10 .20 63 56 2105 ---- ---- ---- ---- .10 -.10 .20 4 4 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 2175 ---- ---- ---- ---- .10 .00 .10 25 23 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 ---- ---- ---- ---- .20 +.10 .10 1795 ---- ---- ---- ---- .20 +.10 .10 1800 ---- ---- ---- ---- .20 +.10 .10 1805 .20 .20 .20 .20 .30 +.20 8 .10 1 1810 ---- .20B ---- .20B .30 +.20 .10 1815 ---- ---- ---- ---- .30 +.10 .20 1 1820 .30 .30 .20 .30 .30 +.10 21 .20 43 149 1825 ---- ---- ---- ---- .30 +.10 .20 1 1830 ---- ---- ---- ---- .30 +.10 .20 10 1835 ---- .30B ---- .30B .30 +.10 .20 1840 ---- ---- ---- ---- .30 .00 .30 3 1845 ---- ---- ---- ---- .40 +.10 30 .30 1 11 1850 ---- ---- ---- ---- .40 +.10 .30 17 17 1855 .40 .50 .40 .50 .50 +.10 10 .40 3 3 1860 .60 .60 .60 .60 .60 +.20 2 .40 1 6 1865 ---- .60B ---- .60B .70 +.20 .50 7 8 1870 .70 .70 .70 .70 .80 +.20 1 .60 6 1875 .70 .90 .70 .90 .90 +.20 3 .70 1880 ---- 1.20B ---- 1.20B 1.10 +.30 .80 2 2 1885 ---- 1.50B ---- 1.50B 1.30 +.30 1.00 27 1890 ---- 1.90B ---- 1.90B 1.70 +.50 1 1.20 11 36 1895 2.20 2.40B 1.40A 2.00A 2.10 +.60 51 1.50 1 1 1900 3.10 3.10 1.70A 2.50A 2.60 +.80 82 1.80 78 286 1905 ---- 3.90B 2.10A 2.10A 3.30 +1.00 4 2.30 41 49 1910 4.40 4.90B 2.60A 4.00A 4.20 +1.30 13 2.90 159 1915 5.20 6.10B 3.30A 4.30A 5.30 +1.70 7 3.60 185 1920 5.10 7.60B 4.10A 6.30B 6.60 +2.10 70 4.50 87 107 1925 6.00 9.30B 5.10A 7.70A 8.10 +2.50 135 5.60 8 47 1930 9.60 11.30B 6.40A 10.50B 9.90 +2.90 8 7.00 11 26 1935 9.00 13.60B 7.70A 13.60B 12.00 +3.40 2 8.60 3 42 1940 11.30 16.00B 9.40A 10.20A 14.30 +3.90 1 10.40 37 63 1945 13.00 18.80B 11.40A 17.80B 16.90 +4.40 36 12.50 34 1950 14.50 21.80B 13.60A 16.70A 19.70 +4.80 56 14.90 129 1955 ---- 25.10B 16.00A 16.00A 22.90 +5.40 17.50 5 16 1960 ---- 28.60B 18.70A 18.70A 26.30 +5.90 20.40 12 46 1965 ---- 32.40B 21.70A 21.70A 29.90 +6.40 23.50 10 1970 ---- 36.40B 25.00A 25.00A 33.80 +6.90 26.90 13 1975 ---- 40.60B 28.50A 28.50A 37.90 +7.40 30.50 12 1980 ---- 45.00B 32.30A 32.30A 42.20 +7.80 34.40 13 1985 ---- 49.50B 36.20A 36.20A 46.60 +8.20 38.40 5 1990 ---- 54.10B 40.40A 40.40A 51.10 +8.50 42.60 5 1995 ---- 58.70B 44.70A 44.70A 55.80 +8.80 47.00 2000 ---- 63.50B 49.10A 49.10A 60.50 +9.10 51.40 7 2005 ---- 68.30B 53.70A 53.70A 65.30 +9.30 56.00 2010 ---- 73.20B 58.30A 58.30A 70.20 +9.50 60.70 2015 ---- 78.10B 63.10A 63.10A 75.00 +9.50 65.50 2020 ---- 83.10B 67.90A 67.90A 80.00 +9.70 70.30 2025 ---- 88.00B 72.70A 72.70A 84.90 +9.70 75.20 2030 ---- 93.00B 77.60A 77.60A 89.80 +9.70 80.10 2035 ---- 97.90B 82.50A 82.50A 94.80 +9.80 85.00 2040 ---- 102.90B 87.40A 87.40A 99.70 +9.80 89.90 2045 ---- 107.90B 92.40A 92.40A 104.70 +9.80 94.90 2050 ---- 112.80B 97.30A 97.30A 109.70 +9.90 99.80 2055 ---- 117.80B 102.30A 102.30A 114.60 +9.80 104.80 2060 ---- 122.80B 107.30A 107.30A 119.60 +9.90 109.70 2065 ---- 127.80B 112.20A 112.20A 124.60 +9.90 114.70 2070 ---- 132.80B 117.20A 117.20A 129.60 +9.90 119.70 2075 ---- 137.70B 122.20A 122.20A 134.60 +9.90 124.70 2080 ---- 142.70B 127.10A 127.10A 139.50 +9.80 129.70 2085 ---- 147.70B 132.10A 132.10A 144.50 +9.90 134.60 2090 ---- 152.70B 137.10A 137.10A 149.50 +9.90 139.60 2095 ---- 157.70B 142.10A 142.10A 154.50 +9.90 144.60 2100 ---- 162.70B 147.10A 147.10A 159.50 +9.90 149.60 2105 ---- 167.70B 152.10A 152.10A 164.50 +9.90 154.60 2110 ---- 172.70B 157.10A 157.10A 169.50 +9.90 159.60 2115 ---- 177.70B 162.00A 162.00A 174.50 +9.90 164.60 2120 ---- 182.70B 167.00A 167.00A 179.50 +10.00 169.50 2125 ---- 187.70B 172.00A 172.00A 184.50 +10.00 174.50 2130 ---- 192.70B 177.00A 177.00A 189.50 +10.00 179.50 2135 ---- 197.70B 182.00A 182.00A 194.50 +10.00 184.50 2140 ---- 202.70B 187.00A 187.00A 199.50 +10.00 189.50 2145 ---- 207.70B 192.00A 192.00A 204.50 +10.00 194.50 2150 ---- 212.70B 197.00A 197.00A 209.50 +10.00 199.50 2155 ---- 216.70B 202.00A 202.00A 214.50 +10.00 204.50 2160 ---- 221.70B 207.00A 207.00A 219.50 +10.00 209.50 2165 ---- 226.70B 212.00A 212.00A 224.50 +10.00 214.50 2170 ---- 231.70B 217.00A 217.00A 229.50 +10.00 219.50 2175 ---- 236.70B 222.00A 222.00A 234.50 +10.00 224.50 2180 ---- 241.70B 227.00A 227.00A 239.50 +10.00 229.50 2185 ---- 246.70B 233.00A 233.00A 244.50 +10.00 234.50 2190 ---- 251.70B 238.00A 238.00A 249.50 +10.00 239.50 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1750 ---- 202.40B 187.90A 202.40B 190.50 -10.00 200.50 1755 ---- 197.00B 183.30A 197.00B 185.50 -10.00 195.50 1760 ---- 192.00B 178.30A 192.00B 180.50 -10.00 190.50 1765 ---- 187.00B 173.40A 187.00B 175.50 -10.00 185.50 1770 ---- 182.10B 168.40A 182.10B 170.50 -10.00 180.50 1775 ---- 177.10B 162.40A 177.10B 165.50 -10.00 175.50 1780 ---- 172.00B 158.40A 172.00B 160.50 -10.00 170.50 1785 ---- 167.00B 153.30A 167.00B 155.60 -9.90 165.50 1790 ---- 162.00B 148.30A 162.00B 150.60 -10.00 160.60 1795 ---- 157.00B 143.30A 157.00B 145.60 -10.00 155.60 1800 ---- 153.10B 137.50A 153.10B 140.60 -10.00 150.60 1805 ---- 147.10B 133.30A 147.10B 135.60 -10.00 145.60 1810 ---- 142.20B 128.30A 142.20B 130.70 -9.90 140.60 1815 ---- 137.20B 123.30A 137.20B 125.70 -10.00 135.70 1820 ---- 132.20B 118.40A 132.20B 120.80 -9.90 130.70 1825 ---- 128.20B 112.80A 128.20B 115.80 -9.90 125.70 1830 ---- 122.30B 108.50A 122.30B 110.90 -9.90 120.80 1835 ---- 117.40B 103.60A 117.40B 106.00 -9.80 115.80 1840 ---- 112.40B 98.70A 112.40B 101.10 -9.80 110.90 1845 ---- 107.50B 93.90A 107.50B 96.20 -9.80 106.00 1850 ---- 103.50B 88.40A 103.50B 91.30 -9.80 101.10 1855 ---- 97.70B 84.20A 97.70B 86.50 -9.70 96.20 1860 ---- 92.90B 79.50A 92.90B 81.70 -9.70 91.40 1865 ---- 88.00B 74.80A 88.00B 76.90 -9.60 86.50 1870 ---- 83.20B 70.10A 83.20B 72.20 -9.60 81.80 1875 66.60 79.30B 64.80A 64.80A 67.50 -9.50 1 77.00 1880 ---- 73.70B 60.30A 73.70B 62.90 -9.40 72.30 1885 ---- 69.10B 55.90A 69.10B 58.40 -9.30 67.70 1890 ---- 65.30B 51.60A 65.30B 54.00 -9.10 63.10 1895 ---- 60.70B 47.40A 60.70B 49.70 -9.00 58.70 1900 ---- 56.30B 43.40A 56.30B 45.60 -8.70 54.30 1905 ---- 51.90B 39.50A 51.90B 41.60 -8.40 50.00 1910 ---- 47.70B 35.90A 47.70B 37.70 -8.20 45.90 1915 ---- 43.70B 32.30A 43.70B 34.10 -7.90 42.00 1920 ---- 39.80B 29.00A 39.80B 30.60 -7.60 38.20 1925 ---- 36.10B 25.90A 36.10B 27.40 -7.20 34.60 1930 ---- 32.50B 23.00A 32.50B 24.30 -6.80 31.10 1935 ---- 29.20B 20.30A 29.20B 21.50 -6.40 27.90 3 1940 19.40 26.10B 17.80A 20.40B 18.90 -6.00 1 24.90 1945 ---- 23.10B 15.60A 23.10B 16.60 -5.50 22.10 1950 14.70 20.40B 13.50A 15.60B 14.40 -5.10 1 19.50 9 1955 13.00 17.90B 11.70A 12.00A 12.50 -4.60 3 17.10 1960 ---- 15.70B 10.10A 15.70B 10.80 -4.10 14.90 4 1965 9.40 13.60B 8.60A 10.10B 9.20 -3.80 9 13.00 1 1970 8.10 11.80B 7.40A 7.60A 7.90 -3.30 4 11.20 2 1975 8.60 10.20B 6.30A 6.30A 6.70 -3.00 24 9.70 1 1980 7.50 8.70B 5.30A 7.80B 5.60 -2.80 3 8.40 65 65 1985 ---- 7.40B 4.50A 7.40B 4.70 -2.50 7.20 10 1990 6.50 6.50 3.80A 3.80A 4.00 -2.20 21 6.20 1 1995 ---- 5.40B 3.20A 5.40B 3.30 -2.00 5.30 1 4 2000 ---- ---- 2.70A 2.70A 2.80 -1.70 4.50 11 73 2005 ---- ---- 2.30A 2.30A 2.40 -1.40 3.80 2010 ---- ---- 2.00A 2.00A 2.00 -1.30 3.30 17 2015 ---- ---- 1.70A 1.70A 1.70 -1.10 2.80 19 2020 ---- ---- 1.50A 1.50A 1.40 -1.00 2.40 27 2025 2.10 2.10 1.30A 1.30A 1.20 -.80 24 2.00 1 2030 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 28 2035 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 25 2040 ---- ---- .90A .90A .90 -.40 1.30 5 2045 ---- ---- .80A .80A .80 -.30 1.10 2050 ---- ---- .80A .80A .70 -.30 1.00 4 2055 ---- ---- .70A .70A .60 -.30 .90 2 2060 ---- ---- .70A .70A .60 -.20 .80 2 2 2065 ---- ---- .60A .60A .50 -.20 .70 2070 ---- ---- .60A .60A .50 -.20 .70 7 2075 ---- ---- ---- ---- .50 -.10 .60 2080 ---- ---- .50A .50A .40 -.20 .60 1 2085 ---- ---- .50A .50A .40 -.20 .60 2090 ---- ---- ---- ---- .40 -.10 .50 2095 ---- ---- .40A .40A .40 -.10 .50 2100 ---- ---- .40A .40A .30 -.20 .50 2105 ---- ---- ---- ---- .30 -.10 .40 2110 ---- ---- ---- ---- .30 -.10 .40 2 2115 ---- ---- .30A .30A .30 -.10 .40 2120 ---- ---- .30A .30A .30 -.10 .40 2125 ---- ---- .30A .30A .30 -.10 .40 2130 ---- ---- ---- ---- .20 -.10 .30 2135 ---- ---- ---- ---- .20 -.10 .30 2140 ---- ---- ---- ---- .20 -.10 .30 2145 ---- ---- ---- ---- .20 -.10 .30 2150 ---- ---- ---- ---- .20 -.10 .30 2155 ---- ---- ---- ---- .20 -.10 .30 1 2160 ---- ---- ---- ---- .20 -.10 .30 2165 ---- ---- ---- ---- .20 .00 .20 2170 ---- ---- ---- ---- .20 .00 .20 2175 ---- ---- ---- ---- .20 .00 .20 2180 ---- ---- ---- ---- .20 .00 .20 2 2185 ---- ---- ---- ---- .20 .00 .20 2190 ---- ---- ---- ---- .20 .00 .20 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options PUT 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- ---- ---- ---- .20 +.10 .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 1815 ---- ---- ---- ---- .40 +.10 .30 1820 ---- ---- ---- ---- .40 .00 10 .40 1825 ---- ---- ---- ---- .50 +.10 .40 1830 ---- .50B ---- .50B .60 +.20 .40 2 1835 ---- .60B ---- .60B .70 +.20 .50 1840 ---- .70B ---- .70B .70 +.10 .60 1 1 1845 ---- .80B ---- .80B .80 +.20 .60 1850 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1855 ---- 1.20B ---- 1.20B 1.10 +.20 .90 7 7 1860 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 1865 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 1870 ---- 2.00B ---- 2.00B 1.80 +.40 1.40 1875 ---- 2.40B 1.60A 1.60A 2.10 +.40 1.70 4 1880 2.50 2.90B 1.90A 2.30A 2.50 +.50 2 2.00 1 1 1885 ---- 3.40B 2.20A 2.20A 3.00 +.70 2.30 6 12 1890 ---- 4.10B 2.60A 2.60A 3.60 +.90 2.70 1 6 1895 ---- 4.90B 3.10A 3.10A 4.30 +1.00 3.30 4 1900 ---- 5.90B 3.60A 3.60A 5.20 +1.30 1 3.90 19 169 1905 ---- 7.00B 4.30A 4.30A 6.20 +1.60 4.60 13 1910 5.90 8.30B 5.10A 5.50A 7.30 +1.80 5 5.50 19 1915 ---- 9.70B 6.10A 6.10A 8.60 +2.10 3 6.50 68 1920 8.20 11.40B 7.20A 9.80A 10.20 +2.50 9 7.70 18 1925 ---- 13.30B 8.50A 8.50A 11.90 +2.80 7 9.10 97 107 1930 ---- 15.40B 9.90A 9.90A 13.90 +3.20 10.70 1 320 1935 ---- 17.70B 11.50A 11.50A 16.00 +3.50 12.50 6 1940 ---- 20.20B 13.40A 13.40A 18.40 +4.00 14.40 1945 ---- 22.90B 15.50A 15.50A 21.10 +4.50 16.60 22 1950 ---- 25.90B 17.70A 17.70A 23.90 +4.90 19.00 11 1955 ---- 29.00B 20.20A 20.20A 27.00 +5.40 6 21.60 1 6 1960 28.40 32.40B 23.00A 30.30B 30.20 +5.80 101 24.40 100 1965 ---- 36.00B 25.90A 25.90A 33.70 +6.30 27.40 12 1970 ---- 39.70B 29.00A 29.00A 37.30 +6.60 30.70 1 1975 ---- 43.60B 32.40A 32.40A 41.10 +6.90 34.20 1980 ---- 47.60B 35.90A 35.90A 45.00 +7.20 37.80 1 1985 ---- 51.80B 39.60A 39.60A 49.10 +7.50 41.60 1 1990 ---- 56.10B 43.50A 43.50A 53.40 +7.80 45.60 1995 ---- 60.60B 47.50A 47.50A 57.70 +8.00 49.70 2000 ---- 65.10B 51.60A 51.60A 62.20 +8.30 53.90 2005 ---- 69.00B 55.90A 55.90A 66.70 +8.50 58.20 2010 ---- 73.60B 60.30A 60.30A 71.40 +8.80 62.60 2015 ---- 78.30B 64.80A 64.80A 76.10 +9.00 67.10 2020 ---- 83.10B 69.30A 69.30A 80.80 +9.10 71.70 2025 ---- 88.60B 74.00A 74.00A 85.60 +9.20 76.40 2030 ---- 92.70B 79.50A 79.50A 90.40 +9.30 81.10 2035 ---- 97.60B 84.30A 84.30A 95.30 +9.50 85.80 2040 ---- 102.50B 89.10A 89.10A 100.20 +9.60 90.60 2045 ---- 107.40B 93.90A 93.90A 105.10 +9.60 95.50 2050 ---- 113.10B 97.90A 97.90A 110.00 +9.70 100.30 2055 ---- 117.30B 103.70A 103.70A 115.00 +9.80 105.20 2060 ---- 122.20B 108.60A 108.60A 119.90 +9.80 110.10 2065 ---- 127.20B 113.50A 113.50A 124.90 +9.80 115.10 2070 ---- 132.20B 118.40A 118.40A 129.80 +9.80 120.00 2075 ---- 137.90B 122.50A 122.50A 134.80 +9.90 124.90 2080 ---- 142.10B 128.30A 128.30A 139.70 +9.80 129.90 2085 ---- 147.10B 133.30A 133.30A 144.70 +9.80 134.90 2090 ---- 152.00B 138.30A 138.30A 149.70 +9.90 139.80 2095 ---- 157.00B 143.20A 143.20A 154.70 +9.90 144.80 2100 ---- 162.80B 147.30A 147.30A 159.60 +9.80 149.80 2105 ---- 167.00B 153.20A 153.20A 164.60 +9.90 154.70 2110 ---- 171.90B 158.20A 158.20A 169.60 +9.90 159.70 2115 ---- 176.80B 163.20A 163.20A 174.60 +9.90 164.70 2120 ---- 181.90B 168.20A 168.20A 179.60 +9.90 169.70 2125 ---- 187.70B 172.10A 172.10A 184.60 +9.90 174.70 2130 ---- 191.80B 178.10A 178.10A 189.60 +10.00 179.60 2135 ---- 196.80B 183.20A 183.20A 194.60 +10.00 184.60 2140 ---- 201.70B 188.20A 188.20A 199.50 +9.90 189.60 2145 ---- 206.70B 193.20A 193.20A 204.50 +9.90 194.60 2150 ---- 212.10B 197.10A 197.10A 209.50 +9.90 199.60 2155 ---- 216.70B 203.20A 203.20A 214.50 +9.90 204.60 2160 ---- 221.70B 208.10A 208.10A 219.50 +9.90 209.60 2165 ---- 226.70B 213.10A 213.10A 224.50 +10.00 214.50 2170 ---- 231.70B 218.00A 218.00A 229.50 +10.00 219.50 2175 ---- 236.70B 223.00A 223.00A 234.50 +10.00 224.50 2180 ---- 241.70B 227.90A 227.90A 239.50 +10.00 229.50 2185 ---- 246.70B 233.10A 233.10A 244.50 +10.00 234.50 2190 ---- 251.70B 238.10A 238.10A 249.50 +10.00 239.50 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- ---- 14.507A 14.507A 14.557 -.425 14.982 850 ---- ---- 14.253A 14.253A 14.307 -.425 14.732 875 ---- ---- 14.006A 14.006A 14.057 -.425 14.482 900 ---- ---- 13.756A 13.756A 13.807 -.425 14.232 925 ---- ---- 13.506A 13.506A 13.557 -.425 13.982 950 ---- ---- 13.256A 13.256A 13.307 -.425 13.732 975 ---- ---- 13.006A 13.006A 13.057 -.425 13.482 1000 ---- ---- 12.756A 12.756A 12.807 -.425 13.232 1025 ---- ---- 12.506A 12.506A 12.557 -.425 12.982 1050 ---- ---- 12.256A 12.256A 12.307 -.425 12.732 1075 ---- ---- 12.006A 12.006A 12.057 -.425 12.482 1100 ---- ---- 11.756A 11.756A 11.807 -.425 12.232 1125 ---- ---- 11.506A 11.506A 11.557 -.425 11.982 1150 ---- ---- 11.256A 11.256A 11.307 -.425 11.732 1175 ---- ---- 11.006A 11.006A 11.057 -.425 11.482 1200 ---- ---- 10.757A 10.757A 10.807 -.425 11.232 1225 ---- ---- 10.507A 10.507A 10.557 -.425 10.982 1250 ---- ---- 10.257A 10.257A 10.307 -.425 10.732 1275 ---- ---- 10.007A 10.007A 10.057 -.425 10.482 1300 ---- ---- 9.757A 9.757A 9.807 -.425 10.232 1325 ---- ---- 9.507A 9.507A 9.557 -.425 9.982 1350 ---- ---- 9.257A 9.257A 9.307 -.425 9.732 1375 ---- ---- 9.007A 9.007A 9.057 -.425 9.482 1400 ---- ---- 8.757A 8.757A 8.807 -.425 9.232 1425 ---- ---- 8.507A 8.507A 8.557 -.425 8.982 1450 ---- ---- 8.257A 8.257A 8.307 -.425 8.732 1475 ---- ---- 8.007A 8.007A 8.057 -.425 8.482 1500 ---- ---- 7.756A 7.756A 7.807 -.425 8.232 1525 ---- ---- 7.506A 7.506A 7.557 -.425 7.982 1550 ---- ---- 7.256A 7.256A 7.307 -.425 7.732 1575 ---- ---- 7.006A 7.006A 7.057 -.425 7.482 1600 ---- ---- 6.756A 6.756A 6.807 -.425 7.232 1625 ---- ---- 6.506A 6.506A 6.557 -.425 6.982 1650 ---- ---- 6.256A 6.256A 6.307 -.425 6.732 1675 ---- ---- 6.006A 6.006A 6.057 -.425 6.482 1700 ---- ---- 5.743A 5.743A 5.807 -.425 6.232 1 1725 ---- ---- 5.493A 5.493A 5.557 -.425 5.982 2 1750 ---- ---- 5.243A 5.243A 5.307 -.425 5.732 1 1775 ---- ---- 5.006A 5.006A 5.057 -.425 5.482 1800 ---- ---- 4.756A 4.756A 4.807 -.425 5.232 1825 ---- ---- 4.507A 4.507A 4.557 -.425 4.982 1850 ---- ---- 4.256A 4.256A 4.307 -.425 4.732 1875 ---- ---- 4.006A 4.006A 4.057 -.425 4.482 1900 ---- ---- 3.757A 3.757A 3.807 -.425 4.232 1925 ---- ---- 3.507A 3.507A 3.557 -.425 3.982 1950 ---- ---- 3.259A 3.259A 3.308 -.424 3.732 1975 ---- ---- 3.011A 3.011A 3.059 -.425 3.484 5 5 2000 ---- ---- 2.751A 2.751A 2.811 -.424 3.235 15 145 2025 ---- ---- 2.507A 2.507A 2.565 -.423 2.988 15 20 2050 ---- ---- 2.264A 2.264A 2.322 -.421 2.743 3 2055 ---- ---- 2.228A 2.228A 2.274 -.420 2.694 2060 ---- ---- 2.181A 2.181A 2.226 -.419 2.645 2065 ---- ---- 2.133A 2.133A 2.177 -.419 2.596 2070 ---- ---- 2.086A 2.086A 2.129 -.418 2.547 2075 ---- ---- 2.016A 2.016A 2.081 -.418 2.499 3 2080 ---- ---- 1.991A 1.991A 2.034 -.416 2.450 2085 ---- ---- 1.943A 1.943A 1.986 -.416 2.402 2090 ---- ---- 1.896A 1.896A 1.939 -.414 2.353 2095 ---- ---- 1.850A 1.850A 1.891 -.414 2.305 2100 ---- ---- 1.782A 1.782A 1.844 -.413 2.257 111 2105 ---- ---- 1.757A 1.757A 1.797 -.412 2.209 2110 ---- ---- 1.710A 1.710A 1.751 -.410 2.161 2115 ---- ---- 1.664A 1.664A 1.704 -.409 2.113 2120 ---- ---- 1.619A 1.619A 1.658 -.408 2.066 2125 ---- 2.023B 1.552A 1.552A 1.613 -.405 2.018 18 2130 ---- ---- 1.518A 1.518A 1.567 -.404 1.971 2135 ---- ---- 1.481A 1.481A 1.522 -.402 1.924 2140 ---- ---- 1.425A 1.425A 1.477 -.400 1.877 1 2145 ---- ---- 1.381A 1.381A 1.433 -.397 1.830 10 2150 1.522 1.788B 1.332A 1.332A 1.389 -.395 2 1.784 190 2155 ---- ---- 1.306A 1.306A 1.345 -.393 1.738 2160 ---- ---- 1.264A 1.264A 1.302 -.390 1.692 2165 ---- ---- 1.222A 1.222A 1.260 -.386 1.646 2170 ---- ---- 1.172A 1.172A 1.217 -.384 1.601 2 2175 1.339 1.558B 1.125A 1.125A 1.176 -.380 2 1.556 4 2180 ---- ---- 1.092A 1.092A 1.135 -.377 1.512 7 2185 ---- ---- 1.053A 1.053A 1.095 -.373 1.468 2 2190 ---- ---- 1.024A 1.024A 1.055 -.369 1.424 2195 ---- ---- .977A .977A 1.016 -.365 1.381 4 2200 1.132 1.132 .935A .991A .978 -.361 4 1.339 1 334 2205 ---- ---- .910A .910A .940 -.356 1.296 2210 ---- ---- .877A .877A .903 -.352 1.255 2215 ---- ---- .841A .841A .867 -.347 1.214 2220 ---- ---- .800A .800A .832 -.341 1.173 4 2225 ---- ---- .762A .762A .797 -.336 1.133 1 2230 ---- ---- .737A .737A .764 -.330 9 1.094 4 2235 ---- ---- .715A .715A .731 -.324 1.055 2240 ---- ---- .675A .675A .699 -.318 1.017 2 2245 ---- ---- .646A .646A .668 -.312 .980 2 2250 ---- ---- .608A .608A .638 -.305 .943 139 2255 ---- ---- .581A .581A .609 -.298 .907 27 2260 .584 .584 .554A .603B .580 -.292 10 .872 4 2265 .616 .616 .527A .632B .553 -.285 4 .838 23 2270 .582 .582 .502A .605B .526 -.278 8 .804 1 2275 .560 .560 .478A .521B .500 -.272 13 .772 183 2280 .714 .714 .454A .485A .475 -.265 9 .740 8 2285 .683 .683 .431A .458A .450 -.258 8 .708 34 2290 .567 .567 .410A .605B .427 -.251 7 .678 72 2295 .557 .557 .388A .388A .405 -.243 5 .648 5 2300 .525 .525 .368A .393A .383 -.237 55 .620 18 474 2305 .562 .589B .349A .349A .363 -.229 5 .592 17 2310 .565 .565 .331A .408B .343 -.222 4 .565 10 32 2315 ---- ---- .313A .313A .325 -.214 .539 9 2320 .363 .363 .296A .367B .307 -.206 2 .513 1 53 2325 .450 .486B .280A .299A .290 -.199 105 .489 44 161 2330 .265 .265 .265 .328B .274 -.191 2 .465 34 103 2335 .271 .279 .251A .310B .259 -.183 12 .442 55 2340 ---- ---- .237A .237A .244 -.177 .421 33 259 2345 .238 .251 .224A .226A .230 -.169 21 .399 1 26 2350 .367 .377B .211A .225A .217 -.162 262 .379 51 203 2355 ---- ---- .199A .199A .205 -.155 .360 2 17 2360 .327 .339B .188A .188A .193 -.149 15 .342 18 108 2365 .314 .322B .178A .221B .182 -.142 7 .324 1 12 2370 ---- ---- .168A .168A .171 -.137 .308 10 43 2375 .276 .276 .159A .159A .162 -.130 47 .292 116 278 2380 .163 .163 .150A .186B .152 -.125 24 .277 1 11 2385 ---- ---- .141A .141A .143 -.120 .263 1 51 2390 ---- ---- .132A .132A .135 -.114 2 .249 2 155 2395 ---- ---- .125A .125A .127 -.109 .236 49 2400 .204 .220B .118A .123A .120 -.103 115 .223 182 672 2405 ---- ---- .111A .111A .113 -.098 .211 49 2410 ---- ---- .105A .105A .106 -.094 .200 11 41 2415 ---- ---- .099A .099A .100 -.089 .189 4 47 2420 ---- ---- .093A .093A .094 -.085 .179 1 17 2425 .165 .166B .088A .088A .088 -.081 39 .169 61 93 2430 .123 .123 .083A .083A .083 -.077 1 .160 51 2435 .082 .082 .078A .082 .079 -.072 5 .151 1 61 2440 ---- ---- .073A .073A .074 -.069 .143 2 72 2445 .128 .128 .069A .087B .070 -.065 2 .135 10 8 2450 .080 .083 .065 .068A .066 -.062 126 .128 115 720 2455 .069 .069 .063A .063A .062 -.059 2 .121 9 57 2460 .108 .110B .059A .104B .059 -.055 4 .114 4 27 2465 .063 .063 .056A .056A .056 -.052 1 .108 11 2470 ---- ---- .053A .053A .053 -.049 2 .102 22 57 2475 .051 .051 .051 .051 .050 -.047 78 .097 4 498 2480 .053 .053 .048A .051A .047 -.044 1 .091 13 93 2485 .050 .050 .046A .052B .045 -.042 1 .087 2 68 2490 .056 .056 .044A .044A .043 -.039 10 .082 2 82 2495 ---- ---- .041A .041A .041 -.036 .077 3 63 2500 .061 .061 .037 .039B .039 -.034 40 .073 38 1297 2505 ---- ---- .037A .037A .037 -.032 .069 17 189 2510 .048 .048 .036A .036A .035 -.030 2 .065 5 127 2515 ---- ---- .034A .034A .033 -.029 .062 2 27 2520 ---- ---- .033A .033A .032 -.026 1 .058 2 44 2525 ---- ---- .031A .031A .030 -.025 11 .055 40 659 2530 ---- ---- .030A .030A .029 -.023 7 .052 7 42 2535 .043 .043 .029A .029A .028 -.021 1 .049 3 67 2540 .033 .033 .028A .028A .027 -.020 11 .047 1 78 2545 ---- ---- .026A .026A .025 -.019 .044 1 36 2550 .036 .036 .023 .025 .024 -.018 170 .042 10 726 2555 ---- ---- .024A .024A .023 -.017 1 .040 11 56 2560 ---- ---- .023A .023A .022 -.016 3 .038 2 87 2565 ---- ---- .023A .023A .021 -.015 .036 36 2570 .022 .022 .022 .022 .021 -.014 2 .035 62 2575 .025 .025 .020A .020A .020 -.013 3 .033 47 82 2580 .021 .021 .020A .020A .019 -.012 7 .031 3 17 2585 ---- ---- .020A .020A .018 -.012 1 .030 1 28 2590 ---- ---- .019A .019A .018 -.011 .029 36 2595 ---- ---- .018A .018A .017 -.010 .027 43 2600 .028 .028 .017 .017 .017 -.009 253 .026 185 2364 2605 ---- ---- .017A .017A .016 -.009 .025 27 2610 ---- ---- .017A .017A .015 -.009 .024 36 2615 ---- ---- .016A .016A .015 -.008 .023 11 2620 ---- ---- .016A .016A .015 -.007 1 .022 92 2625 .015 .016 .015 .016 .014 -.007 48 .021 67 227 2630 ---- ---- .016A .016A .014 -.006 .020 11 2635 ---- ---- .015A .015A .013 -.007 .020 1 41 2640 ---- ---- .015A .015A .013 -.006 .019 50 2645 ---- ---- .014A .014A .013 -.005 .018 36 2650 .019 .019 .012 .013B .012 -.006 10 .018 67 445 2655 ---- ---- .014A .014A .012 -.005 .017 30 2660 ---- ---- .013A .013A .012 -.005 .017 44 2665 ---- ---- .013A .013A .011 -.005 .016 57 2670 ---- ---- .013A .013A .011 -.005 .016 35 2675 .014 .014 .010 .010 .011 -.004 36 .015 110 2680 ---- ---- .012A .012A .011 -.004 .015 13 2685 ---- ---- .012A .012A .010 -.005 .015 77 2690 ---- ---- .012A .012A .010 -.004 .014 1 18 2695 ---- ---- .012A .012A .010 -.004 .014 24 2700 .015 .015 .010 .010 .010 -.004 264 .014 25 1793 2725 .012 .012 .010 .010 .009 -.003 12 .012 81 229 2750 .010 .010 .008 .010 .008 -.003 7 .011 34 584 2775 .008 .008 .008 .008 .008 -.002 4 .010 40 115 2800 .008 .008 .008 .008 .007 -.002 2 .009 95 1161 2825 .007 .007 .007 .007 .007 -.001 15 .008 30 88 2850 .007 .007 .006 .006 .006 -.002 5 .008 2 265 2875 ---- ---- ---- ---- .006 -.001 .007 4 149 2900 .007 .007 .007 .007 .006 -.001 1 .007 28 405 2925 .006 .006 .006 .006 .005 -.001 2 .006 45 88 2950 ---- ---- ---- ---- .005 -.001 .006 6 99 2975 ---- ---- ---- ---- .005 .000 .005 2 175 3000 .006 .006 .006 .006 .005 .000 1 .005 39 2376 3025 ---- ---- ---- ---- .005 .000 .005 48 3050 ---- ---- ---- ---- .004 -.001 .005 1 52 3075 ---- ---- ---- ---- .004 -.001 .005 52 3100 ---- ---- ---- ---- .004 .000 .004 18 162 3125 ---- ---- ---- ---- .004 .000 .004 2 7 3150 ---- ---- ---- ---- .004 .000 .004 6 143 3175 ---- ---- ---- ---- .004 .000 .004 42 3200 .003 .003 .003 .003 .003 -.001 1 .004 417 3225 ---- ---- ---- ---- .003 -.001 .004 25 3250 ---- ---- ---- ---- .003 -.001 .004 476 3275 ---- ---- ---- ---- .003 -.001 .004 8 3300 ---- ---- ---- ---- .003 .000 .003 499 3325 ---- ---- ---- ---- .003 .000 .003 44 3350 ---- ---- ---- ---- .003 .000 .003 24 3375 ---- ---- ---- ---- .002 -.001 .003 33 3400 ---- ---- ---- ---- .002 -.001 .003 667 3425 ---- ---- ---- ---- .002 -.001 .003 5 3450 ---- ---- ---- ---- .002 -.001 .003 22 3475 ---- ---- ---- ---- .002 -.001 .003 1 3500 ---- ---- ---- ---- .002 -.001 .003 1392 3525 ---- ---- ---- ---- .002 -.001 .003 13 3550 ---- ---- ---- ---- .002 -.001 .003 28 3575 ---- ---- ---- ---- .002 -.001 .003 5 3600 ---- ---- ---- ---- .002 .000 .002 156 3625 ---- ---- ---- ---- .002 .000 .002 5 3650 ---- ---- ---- ---- .002 .000 .002 9 4000 ---- ---- ---- ---- .001 -.001 .002 2037 4500 ---- ---- ---- ---- .001 -.001 .002 119 5000 ---- ---- ---- ---- .001 -.001 .002 141 6000 ---- ---- ---- ---- .001 -.001 .002 88 7000 ---- ---- ---- ---- .001 -.001 .002 60 8000 ---- ---- ---- ---- .001 .000 .001 10 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 58 SO OCT23 Silver Option CALL 1300 ---- ---- 10.131A 10.131A 10.157 -.438 10.595 1325 ---- ---- 9.881A 9.881A 9.907 -.438 10.345 1350 ---- ---- 9.631A 9.631A 9.657 -.438 10.095 1375 ---- ---- 9.380A 9.380A 9.407 -.438 9.845 1400 ---- ---- 9.130A 9.130A 9.157 -.438 9.595 1425 ---- ---- 8.880A 8.880A 8.907 -.438 9.345 1450 ---- ---- 8.629A 8.629A 8.657 -.438 9.095 1475 ---- ---- 8.380A 8.380A 8.407 -.438 8.845 1500 ---- ---- 8.130A 8.130A 8.157 -.438 8.595 1525 ---- ---- 7.880A 7.880A 7.907 -.438 8.345 1550 ---- ---- 7.630A 7.630A 7.657 -.438 8.095 1575 ---- ---- 7.380A 7.380A 7.407 -.438 7.845 1600 ---- ---- 7.130A 7.130A 7.157 -.438 7.595 1625 ---- ---- 6.879A 6.879A 6.907 -.438 7.345 1650 ---- ---- 6.630A 6.630A 6.657 -.438 7.095 1675 ---- ---- 6.380A 6.380A 6.407 -.438 6.845 1700 ---- ---- 6.130A 6.130A 6.157 -.438 6.595 1725 ---- ---- 5.880A 5.880A 5.907 -.438 6.345 1750 ---- ---- 5.630A 5.630A 5.657 -.438 6.095 1775 ---- ---- 5.380A 5.380A 5.407 -.438 5.845 1800 ---- ---- 5.131A 5.131A 5.157 -.438 5.595 1825 ---- ---- 4.882A 4.882A 4.907 -.438 5.345 1850 ---- ---- 4.634A 4.634A 4.659 -.437 15 5.096 1875 ---- ---- 4.387A 4.387A 4.411 -.437 4.848 17 1900 ---- ---- 4.123A 4.123A 4.164 -.437 10 4.601 10 95 1925 ---- ---- 3.896A 3.896A 3.919 -.435 4.354 15 1950 ---- ---- 3.653A 3.653A 3.675 -.434 4.109 1975 ---- ---- 3.412A 3.412A 3.433 -.432 3.865 2000 ---- ---- 3.135A 3.135A 3.193 -.430 3.623 22 2025 ---- ---- 2.898A 2.898A 2.956 -.426 3.382 2050 ---- 3.145B 2.666A 2.666A 2.722 -.422 3.144 2 2075 ---- 2.910B 2.439A 2.439A 2.493 -.416 2.909 2 2100 ---- ---- 2.215A 2.215A 2.269 -.408 2.677 101 2110 ---- ---- 2.153A 2.153A 2.181 -.405 2.586 2115 ---- ---- 2.115A 2.115A 2.137 -.403 2.540 2120 ---- ---- 2.072A 2.072A 2.094 -.401 2.495 2125 ---- ---- 1.999A 1.999A 2.051 -.399 2.450 1 2130 ---- ---- 1.987A 1.987A 2.009 -.397 2.406 2135 ---- ---- 1.945A 1.945A 1.966 -.395 2.361 5 2140 ---- ---- 1.904A 1.904A 1.924 -.393 2.317 5 2145 ---- ---- 1.863A 1.863A 1.883 -.390 2.273 2150 ---- ---- 1.796A 1.796A 1.842 -.387 2.229 1 2155 ---- ---- 1.782A 1.782A 1.801 -.385 2.186 2160 ---- ---- 1.743A 1.743A 1.761 -.381 2.142 2165 ---- ---- 1.703A 1.703A 1.721 -.379 2.100 2170 ---- ---- 1.664A 1.664A 1.682 -.375 2.057 2175 ---- ---- 1.598A 1.598A 1.643 -.372 2.015 1 2180 ---- ---- 1.587A 1.587A 1.604 -.369 1.973 2185 ---- ---- 1.550A 1.550A 1.566 -.366 1.932 2190 ---- ---- 1.514A 1.514A 1.528 -.363 1.891 2195 ---- ---- 1.477A 1.477A 1.491 -.359 1.850 2200 ---- ---- 1.415A 1.415A 1.455 -.355 1.810 8 2205 ---- ---- 1.406A 1.406A 1.419 -.351 1.770 2210 ---- ---- 1.370A 1.370A 1.383 -.348 1.731 2215 ---- ---- 1.336A 1.336A 1.348 -.344 1.692 2220 ---- ---- 1.302A 1.302A 1.313 -.341 1.654 2225 ---- ---- 1.243A 1.243A 1.279 -.337 1.616 1 2230 ---- ---- 1.235A 1.235A 1.246 -.333 1.579 2235 ---- ---- 1.203A 1.203A 1.213 -.329 1.542 2240 ---- ---- 1.173A 1.173A 1.181 -.324 1.505 2245 ---- ---- 1.125A 1.125A 1.149 -.320 1.469 2250 1.150 1.150 1.087A 1.102A 1.118 -.316 9 1.434 1 2255 ---- ---- 1.069A 1.069A 1.087 -.312 1.399 2260 ---- ---- 1.038A 1.038A 1.057 -.307 1.364 2265 ---- ---- 1.010A 1.010A 1.027 -.304 1.331 2270 ---- ---- .970A .970A .999 -.298 1.297 2275 .979 .979 .943A .943A .970 -.294 3 1.264 1 2280 .949 .949 .917A 1.025B .943 -.289 1 1.232 2285 ---- ---- .892A .892A .916 -.284 1.200 2290 1.142 1.142 .865A .968B .889 -.279 3 1.168 2295 .872 .872 .839A .942B .864 -.274 1 1.138 2300 1.050 1.050 .814A .860B .838 -.269 12 1.107 5 38 2305 ---- ---- .792A .792A .814 -.263 1.077 2310 ---- ---- .767A .767A .790 -.258 1.048 2315 ---- ---- .746A .746A .766 -.253 1.019 2320 ---- ---- .722A .722A .743 -.248 .991 2325 .750 .750 .700A .726 .720 -.243 32 .963 7 2330 ---- ---- .679A .679A .698 -.238 .936 2335 ---- ---- .658A .658A .676 -.233 .909 5 2340 ---- ---- .639A .639A .655 -.228 .883 2 2345 ---- ---- .619A .619A .635 -.223 .858 2350 .810 .810 .599A .631B .615 -.218 3 .833 46 2355 ---- ---- .581A .581A .595 -.214 .809 2360 ---- ---- .563A .563A .576 -.209 .785 1 19 2365 ---- ---- .545A .545A .557 -.205 .762 2370 .542 .542 .528A .554B .539 -.200 1 .739 4 9 2375 .546 .568 .511A .579B .522 -.195 16 .717 7 8 2380 ---- ---- .495A .495A .505 -.190 1 .695 2385 ---- ---- .479A .479A .488 -.185 .673 1 2390 .476 .476 .464A .487B .472 -.181 1 .653 2395 ---- ---- .448A .448A .457 -.176 .633 4 2400 .599 .599 .431 .456B .442 -.171 60 .613 25 75 2405 ---- ---- .420A .420A .427 -.167 .594 1 2410 .417 .421 .408A .427B .413 -.163 4 .576 14 2415 ---- ---- .395A .395A .400 -.158 .558 1 2420 ---- ---- .381A .381A .386 -.155 .541 5 2425 ---- ---- .370A .370A .374 -.150 .524 20 21 2430 .377 .377 .358A .357A .362 -.146 7 .508 7 2435 ---- ---- .347A .347A .350 -.142 .492 6 2440 .359 .359 .335A .337A .339 -.138 6 .477 16 2445 ---- ---- .325A .325A .328 -.134 .462 5 2450 .425 .448B .314A .357B .317 -.131 89 .448 244 207 2455 ---- ---- .305A .305A .307 -.127 .434 2460 ---- ---- .295A .295A .297 -.124 .421 3 2465 ---- ---- .286A .286A .288 -.120 .408 2 2470 .393 .395 .277A .277A .278 -.117 3 .395 6 2475 .277 .277 .268A .303B .270 -.113 6 .383 102 2480 .315 .315 .260A .260A .261 -.110 1 .371 2485 .260 .269 .252A .252A .253 -.106 24 .359 6 2490 .254 .259 .244A .274B .245 -.103 7 .348 3 2495 .253 .253 .236A .236A .237 -.100 2 .337 18 2500 .308 .308 .228A .228A .230 -.097 47 .327 118 441 2505 .238 .238 .221A .238B .223 -.094 31 .317 20 2510 .224 .231 .214A .214A .216 -.091 12 .307 3 2515 .244 .244 .209A .209A .209 -.089 5 .298 6 8 2520 .207 .217 .201A .208B .202 -.087 14 .289 10 37 2525 .205 .215 .195 .202B .196 -.084 27 .280 186 2530 .201 .201 .189A .211B .190 -.081 2 .271 2535 .197 .197 .184A .184A .184 -.079 8 .263 1 2 2540 ---- ---- .178A .178A .178 -.077 .255 7 2545 .175 .175 .173A .177B .173 -.074 22 .247 4 40 2550 .175 .178 .167A .172B .168 -.072 20 .240 1 126 2555 .167 .167 .162A .182B .162 -.070 9 .232 67 2560 ---- ---- .157A .157A .157 -.068 1 .225 23 2565 .158 .158 .152A .172B .153 -.066 4 .219 1 140 2570 .154 .154 .147A .152A .148 -.064 3 .212 8 13 2575 ---- ---- .143A .143A .143 -.063 2 .206 1 20 2580 ---- ---- .139A .139A .139 -.060 3 .199 1 10 2585 ---- ---- .135A .135A .135 -.059 .194 1 2590 .140 .140 .131A .143B .131 -.057 10 .188 22 2595 ---- ---- .128A .128A .127 -.055 .182 4 9 2600 .174 .175 .124A .124A .123 -.054 43 .177 156 535 2605 .133 .133 .120A .120A .120 -.052 5 .172 6 2610 ---- ---- .116A .116A .116 -.051 .167 4 14 2615 ---- ---- .114A .114A .113 -.049 .162 1 2 2620 ---- ---- .111A .111A .109 -.048 .157 8 2625 ---- ---- .108A .108A .106 -.046 .152 1 174 2630 ---- ---- .104A .104A .103 -.045 .148 11 2635 ---- ---- .102A .102A .100 -.044 .144 4 2640 ---- ---- .099A .099A .098 -.042 .140 13 2645 ---- ---- .096A .096A .095 -.041 .136 50 2650 ---- ---- .093A .093A .092 -.040 1 .132 1 472 2655 ---- ---- .091A .091A .090 -.038 .128 1 10 2660 .095 .095 .089A .089A .087 -.037 10 .124 8 13 2665 ---- ---- .086A .086A .085 -.036 .121 9 2670 ---- ---- .084A .084A .083 -.035 .118 1 6 2675 ---- ---- .082A .082A .081 -.033 9 .114 1 215 2680 ---- ---- .080A .080A .078 -.033 .111 8 2685 ---- ---- .077A .077A .076 -.032 .108 4 2690 ---- ---- .075A .075A .074 -.031 .105 10 20 2695 ---- ---- .074A .074A .073 -.029 .102 6 2700 .097 .099B .072A .072A .071 -.029 7 .100 126 288 2725 ---- ---- .063A .063A .062 -.025 .087 33 2750 ---- ---- .056A .056A .055 -.022 39 .077 2 148 2775 ---- ---- .050A .050A .049 -.019 .068 2 27 2800 ---- ---- .045A .045A .044 -.016 1 .060 250 2825 .043 .043 .041A .041A .040 -.013 1 .053 31 2850 .045 .046 .035 .038 .036 -.012 53 .048 1 75 2875 ---- ---- .034A .034A .033 -.010 7 .043 98 2900 .033 .033 .031 .032 .030 -.009 13 .039 100 107 2925 ---- ---- .029A .029A .027 -.008 .035 2 9 2950 .031 .031 .026 .026 .025 -.007 5 .032 52 2975 .026 .026 .022 .022 .023 -.006 15 .029 5 12 3000 .029 .029 .022 .022 .021 -.006 6 .027 2 349 3025 ---- ---- .023A .023A .020 -.005 .025 20 3050 .022 .022 .022 .022 .018 -.005 4 .023 4 26 3075 ---- ---- ---- ---- .017 -.004 .021 9 3100 .019 .020 .015 .015 .016 -.004 8 .020 20 121 3125 ---- ---- ---- ---- .015 -.004 .019 4 3150 .014 .015 .014 .015 .014 -.003 2 .017 20 53 3175 .014 .014 .014 .014 .013 -.003 2 .016 11 3200 .016 .016 .016 .016 .013 -.003 2 .016 181 3225 ---- ---- ---- ---- .012 -.003 .015 6 3250 .012 .012 .012 .012 .011 -.003 5 .014 25 3275 ---- ---- ---- ---- .011 -.002 .013 3 3300 .012 .012 .011A .011A .011 -.002 1 .013 56 3325 ---- ---- ---- ---- .010 -.002 .012 5 3350 ---- ---- ---- ---- .010 -.002 .012 22 3375 .009 .009 .009 .009 .009 -.002 1 .011 10 3400 ---- ---- ---- ---- .009 -.002 .011 6 99 3425 ---- ---- ---- ---- .009 -.001 .010 1 3450 ---- ---- ---- ---- .008 -.002 .010 14 3475 ---- ---- ---- ---- .008 -.002 .010 24 3500 ---- ---- ---- ---- .008 -.001 .009 10 173 3525 ---- ---- ---- ---- .008 -.001 .009 21 3550 ---- ---- ---- ---- .008 -.001 .009 29 3575 ---- ---- ---- ---- .007 -.002 .009 2 3600 ---- ---- ---- ---- .007 -.002 .009 107 3625 ---- ---- ---- ---- .007 -.001 .008 3650 ---- ---- ---- ---- .007 -.001 .008 21 3675 ---- ---- ---- ---- .007 -.001 .008 30 4000 ---- ---- ---- .008A .006 ---- ---- 4500 ---- ---- ---- .005A .005 ---- ---- 5000 .003 .003 .003 .003 .005 ---- 15 ---- 6000 ---- ---- ---- .005A .003 ---- ---- 7000 ---- ---- ---- .004A .002 ---- ---- 8000 ---- ---- ---- .003A .002 ---- ---- 9000 ---- ---- ---- .003A .002 ---- ---- 10000 .001 .001 .001 .001 .002 ---- 1 ---- SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 10.157 -.438 10.595 1325 ---- ---- ---- ---- 9.907 -.438 10.345 1350 ---- ---- ---- ---- 9.657 -.438 10.095 1375 ---- ---- ---- ---- 9.407 -.438 9.845 1400 ---- ---- ---- ---- 9.157 -.438 9.595 1425 ---- ---- ---- ---- 8.907 -.438 9.345 1450 ---- ---- ---- ---- 8.657 -.438 9.095 1475 ---- ---- ---- ---- 8.407 -.438 8.845 1500 ---- ---- ---- ---- 8.157 -.438 8.595 1525 ---- ---- ---- ---- 7.907 -.438 8.345 1550 ---- ---- ---- ---- 7.657 -.438 8.095 1575 ---- ---- ---- ---- 7.407 -.438 7.845 1600 ---- ---- ---- ---- 7.157 -.438 7.595 1625 ---- ---- ---- ---- 6.907 -.438 7.345 1650 ---- ---- ---- ---- 6.657 -.438 7.095 1675 ---- ---- ---- ---- 6.407 -.438 6.845 1700 ---- ---- ---- ---- 6.157 -.438 6.595 1725 ---- ---- ---- ---- 5.907 -.438 6.345 1750 ---- ---- ---- ---- 5.658 -.437 6.095 1775 ---- ---- ---- ---- 5.410 -.436 5.846 1800 ---- ---- ---- ---- 5.163 -.435 5.598 1825 ---- ---- ---- ---- 4.918 -.434 5.352 1850 ---- ---- ---- ---- 4.674 -.432 5.106 1875 ---- ---- ---- ---- 4.432 -.430 4.862 1900 ---- ---- 4.131A 4.131A 4.192 -.428 4.620 13 1925 ---- ---- 3.896A 3.896A 3.953 -.426 4.379 1950 ---- 4.143B 3.660A 3.660A 3.717 -.423 4.140 1975 ---- 3.906B 3.427A 3.427A 3.484 -.419 3.903 2000 ---- 3.671B 3.200A 3.200A 3.255 -.414 3.669 1 2025 ---- 3.439B 2.976A 2.976A 3.029 -.409 3.438 2050 ---- ---- 2.754A 2.754A 2.808 -.403 3.211 1 2075 ---- ---- 2.543A 2.543A 2.594 -.394 2.988 2100 ---- ---- 2.335A 2.335A 2.386 -.384 2.770 9 2125 ---- ---- 2.139A 2.139A 2.185 -.373 2.558 2150 ---- ---- 1.951A 1.951A 1.994 -.360 2.354 3 2160 ---- ---- ---- 2.054A 1.920 ---- ---- 2165 ---- ---- ---- 2.017A 1.884 ---- ---- 2170 ---- ---- ---- 1.981A 1.848 ---- ---- 2175 ---- ---- 1.772A 1.772A 1.812 -.345 2.157 2180 ---- ---- ---- 1.909A 1.777 ---- ---- 2185 ---- ---- ---- 1.874A 1.742 ---- ---- 2190 ---- ---- ---- 1.839A 1.708 ---- ---- 2195 ---- ---- ---- 1.803A 1.674 ---- ---- 2200 ---- ---- 1.602A 1.602A 1.640 -.330 1.970 2205 ---- ---- 1.735A 1.735A 1.607 -.327 1.934 2210 ---- ---- 1.703A 1.703A 1.575 -.323 1.898 2215 ---- ---- 1.667A 1.667A 1.543 -.320 1.863 2220 ---- ---- 1.634A 1.634A 1.511 -.316 1.827 2225 ---- ---- 1.445A 1.445A 1.480 -.313 1.793 2230 ---- ---- 1.429A 1.429A 1.449 -.310 1.759 2235 ---- ---- 1.398A 1.398A 1.419 -.306 1.725 2240 ---- ---- 1.369A 1.369A 1.389 -.302 1.691 2245 ---- ---- 1.340A 1.340A 1.360 -.298 1.658 2250 1.340 1.340 1.299A 1.349B 1.331 -.295 42 1.626 10 2255 ---- ---- 1.285A 1.285A 1.303 -.290 1.593 1 2260 ---- ---- 1.243A 1.243A 1.275 -.287 1.562 2265 ---- ---- 1.217A 1.217A 1.247 -.283 1.530 2270 ---- ---- 1.191A 1.191A 1.220 -.279 1.499 2275 ---- ---- 1.164A 1.164A 1.194 -.275 1.469 1 2280 ---- ---- 1.139A 1.139A 1.168 -.271 1.439 2285 ---- ---- 1.114A 1.114A 1.142 -.267 1.409 2290 ---- ---- 1.089A 1.089A 1.117 -.263 1.380 2295 ---- ---- 1.067A 1.067A 1.092 -.259 1.351 2300 1.085 1.095 1.041A 1.056A 1.068 -.255 15 1.323 27 41 2305 ---- ---- 1.019A 1.019A 1.044 -.251 1.295 2310 ---- ---- .996A .996A 1.020 -.248 1.268 2315 ---- ---- .973A .973A .997 -.244 1 1.241 2320 ---- ---- .951A .951A .974 -.240 1.214 2325 ---- ---- .930A .930A .952 -.236 1.188 10 2330 ---- ---- .908A .908A .930 -.233 1.163 1 1 2335 ---- ---- .887A .887A .909 -.229 1.138 2340 ---- ---- .867A .867A .888 -.225 1.113 2345 ---- ---- .847A .847A .867 -.221 1.088 2350 ---- ---- .827A .827A .847 -.218 53 1.065 26 115 2355 ---- ---- .808A .808A .827 -.214 1.041 2360 ---- ---- .789A .789A .808 -.210 1.018 2365 ---- ---- .771A .771A .789 -.206 1 .995 2370 ---- ---- .753A .753A .770 -.203 .973 4 4 2375 ---- ---- .735A .735A .752 -.199 .951 2380 ---- ---- .718A .718A .734 -.196 .930 2385 ---- ---- .701A .701A .717 -.192 .909 2390 ---- ---- .684A .684A .700 -.188 .888 2395 ---- ---- .669A .669A .683 -.185 .868 2 2400 .801 .801 .653A .653A .667 -.181 1 .848 49 50 2405 ---- ---- .638A .638A .651 -.178 .829 2410 ---- ---- .622A .622A .636 -.174 .810 2 2415 ---- .792B .609A .609A .621 -.170 .791 5 5 2420 ---- .774B .594A .594A .606 -.167 .773 1 2425 ---- .756B .580A .580A .592 -.163 .755 4 2430 ---- .739B .567A .567A .578 -.160 .738 2 2435 ---- .722B .554A .554A .565 -.156 .721 10 2440 ---- .706B .540A .540A .551 -.154 .705 1 1 2445 .611 .690B .527A .527A .538 -.151 25 .689 2450 .540 .674B .515A .523A .526 -.147 5 .673 1 37 2455 ---- .659B .503A .503A .514 -.144 .658 2460 ---- ---- .491A .491A .502 -.141 .643 1 2465 ---- .629B .480A .480A .490 -.138 .628 2470 ---- .615B .469A .469A .479 -.135 .614 2475 ---- .601B .458A .458A .468 -.132 .600 10 2480 ---- ---- .448A .448A .457 -.130 .587 2485 .493 .575B .438A .498B .446 -.128 1 .574 2490 ---- ---- .428A .428A .436 -.125 .561 3 2495 ---- .549B .418A .418A .426 -.122 .548 4 2500 .460 .460 .409A .414A .417 -.119 26 .536 72 266 2505 ---- ---- .399A .399A .407 -.117 .524 3 2510 ---- ---- .390A .390A .398 -.114 .512 2515 ---- ---- .382A .382A .389 -.112 .501 2520 ---- ---- .373A .373A .380 -.109 .489 2525 ---- ---- .365A .365A .372 -.106 .478 62 2530 ---- ---- .357A .357A .364 -.104 .468 2535 .446 .457B .349A .457B .355 -.102 2 .457 1 2540 ---- ---- .342A .342A .348 -.099 .447 2 2545 ---- ---- .335A .335A .340 -.097 .437 24 2550 ---- ---- .328A .328A .333 -.094 .427 10 2555 ---- ---- .321A .321A .325 -.093 .418 2560 ---- ---- .314A .314A .318 -.091 .409 1 2565 ---- ---- .307A .307A .311 -.089 .400 8 8 2570 ---- ---- .300A .300A .305 -.086 .391 2575 ---- ---- .294A .294A .298 -.085 .383 107 2580 ---- ---- .288A .288A .292 -.082 .374 2585 ---- ---- .282A .282A .285 -.081 .366 2590 ---- ---- .276A .276A .279 -.080 .359 2595 .283 .283 .270A .285B .273 -.078 1 .351 6 2600 .287 .287 .265A .279B .268 -.076 7 .344 16 815 2605 .281 .281 .259A .261A .262 -.074 6 .336 4 5 2610 ---- ---- .254A .254A .257 -.072 .329 6 2615 ---- ---- .249A .249A .251 -.071 .322 2620 ---- ---- .244A .244A .246 -.070 .316 2625 ---- ---- .239A .239A .241 -.068 .309 8 2630 ---- ---- .234A .234A .236 -.067 .303 2635 ---- ---- .230A .230A .231 -.065 .296 2640 ---- ---- .225A .225A .226 -.064 .290 5 2645 ---- ---- .221A .221A .222 -.062 .284 19 2650 ---- ---- .216A .216A .217 -.061 .278 155 2655 ---- ---- .212A .212A .213 -.060 .273 4 2660 ---- ---- .208A .208A .209 -.058 .267 6 2665 ---- ---- .204A .204A .204 -.058 .262 6 2670 ---- ---- .200A .200A .200 -.057 .257 4 2675 .206 .206 .195A .196A .196 -.055 2 .251 9 2680 ---- ---- .192A .192A .193 -.053 .246 2685 ---- ---- .188A .188A .189 -.052 .241 2700 .187 .187 .178A .178A .178 -.049 2 .227 41 2725 ---- ---- .162A .162A .162 -.044 .206 12 2750 .157 .157 .147A .155B .147 -.040 20 .187 3 14 2775 ---- ---- .135A .135A .134 -.036 .170 2 26 2800 .123 .123 .122 .122 .122 -.033 11 .155 5 469 2825 ---- ---- .112A .112A .112 -.030 .142 41 2850 .111 .111 .103 .103 .103 -.027 5 .130 152 2875 ---- ---- .096A .096A .094 -.025 .119 7 2900 .090 .090 .089A .089A .087 -.023 1 .110 17 2925 ---- ---- .082A .082A .080 -.021 .101 1 2950 ---- ---- .076A .076A .074 -.019 1 .093 15 2975 ---- ---- .071A .071A .069 -.017 .086 13 3000 .068 .068 .064 .064 .064 -.016 15 .080 4 196 3025 ---- ---- .062A .062A .059 -.015 .074 9 3050 ---- ---- .058A .058A .055 -.014 .069 1 3075 ---- ---- .054A .054A .051 -.014 .065 20 3100 ---- ---- .052A .052A .048 -.012 .060 679 3125 ---- ---- .049A .049A .045 -.012 .057 1 13 3150 ---- ---- .046A .046A .042 -.011 .053 8 3175 ---- ---- .044A .044A .040 -.010 .050 2 3200 ---- ---- .041A .041A .037 -.010 .047 3 111 3225 ---- ---- .039A .039A .035 -.009 .044 7 3250 .036 .036 .036 .036 .033 -.009 28 .042 60 3275 ---- ---- .035A .035A .031 -.009 .040 3 3300 ---- ---- .033A .033A .029 -.009 1 .038 29 3325 ---- ---- .031A .031A .028 -.008 .036 2 3 3350 ---- ---- .030A .030A .026 -.008 1 .034 2 3 3375 .025 .025 .025 .025 .025 -.008 1 .033 5 3400 ---- ---- .029A .029A .024 -.007 .031 1 26 3425 ---- ---- .028A .028A .023 -.007 .030 8 3450 ---- ---- .026A .026A .021 -.007 .028 3 2 3475 ---- ---- .026A .026A .020 -.007 .027 3500 ---- ---- .025A .025A .019 -.007 10 .026 5 189 3525 ---- ---- .024A .024A .019 -.006 .025 3 3550 ---- ---- .023A .023A .018 -.006 .024 13 3575 ---- ---- .022A .022A .017 -.006 .023 1 3600 ---- ---- .022A .022A .016 -.007 .023 12 3625 ---- ---- .021A .021A .016 -.006 .022 3 3650 ---- ---- .020A .020A .015 -.006 18 .021 37 3675 ---- ---- .020A .020A .014 -.007 .021 6 4000 ---- ---- ---- .017A .009 ---- ---- 4500 ---- ---- ---- .052A .005 ---- ---- 5000 ---- ---- ---- .058A .003 ---- ---- 6000 ---- ---- ---- .066A .002 ---- ---- 7000 ---- ---- ---- .069A .002 ---- ---- 8000 ---- ---- ---- .069A .001 ---- ---- 9000 ---- ---- ---- .069A .001 ---- ---- 10000 ---- ---- ---- .069A .001 ---- ---- SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 15.907 -.438 16.345 750 ---- ---- ---- ---- 15.657 -.438 16.095 775 ---- ---- ---- ---- 15.407 -.438 15.845 800 ---- ---- ---- ---- 15.157 -.438 15.595 1 825 ---- ---- ---- ---- 14.907 -.438 15.345 850 ---- ---- ---- ---- 14.657 -.438 15.095 875 ---- ---- ---- ---- 14.407 -.438 14.845 900 ---- ---- ---- ---- 14.157 -.438 14.595 925 ---- ---- ---- ---- 13.907 -.438 14.345 950 ---- ---- ---- ---- 13.657 -.438 14.095 975 ---- ---- ---- ---- 13.407 -.438 13.845 1000 ---- ---- ---- ---- 13.157 -.438 13.595 1025 ---- ---- ---- ---- 12.907 -.438 13.345 1050 ---- ---- ---- ---- 12.657 -.438 13.095 1075 ---- ---- ---- ---- 12.407 -.438 12.845 1100 ---- ---- ---- ---- 12.157 -.438 12.595 1125 ---- ---- ---- ---- 11.907 -.438 12.345 1150 ---- ---- ---- ---- 11.657 -.438 12.095 1175 ---- ---- ---- ---- 11.407 -.438 11.845 1200 ---- ---- ---- ---- 11.157 -.438 11.595 1225 ---- ---- ---- ---- 10.907 -.438 11.345 1250 ---- ---- ---- ---- 10.657 -.438 11.095 1275 ---- ---- ---- ---- 10.407 -.438 10.845 1300 ---- ---- ---- ---- 10.157 -.438 10.595 1325 ---- ---- ---- ---- 9.907 -.438 10.345 1350 ---- ---- ---- ---- 9.657 -.438 10.095 1375 ---- ---- ---- ---- 9.407 -.438 9.845 1400 ---- ---- ---- ---- 9.157 -.438 9.595 1425 ---- ---- ---- ---- 8.907 -.438 9.345 1450 ---- ---- ---- ---- 8.657 -.438 9.095 1475 ---- ---- ---- ---- 8.407 -.438 8.845 1500 ---- ---- ---- ---- 8.157 -.438 8.595 4 1525 ---- ---- ---- ---- 7.907 -.438 8.345 1550 ---- ---- ---- ---- 7.657 -.438 8.095 1575 ---- ---- ---- ---- 7.407 -.438 7.845 1600 ---- ---- ---- ---- 7.157 -.438 7.595 1625 ---- ---- ---- ---- 6.907 -.438 7.345 1650 ---- ---- ---- ---- 6.657 -.438 7.095 1675 ---- ---- ---- ---- 6.407 -.438 6.845 1700 ---- ---- ---- ---- 6.159 -.436 6.595 14 34 1725 ---- ---- ---- ---- 5.911 -.435 6 6.346 1750 ---- ---- ---- ---- 5.665 -.434 6.099 28 1775 ---- ---- ---- ---- 5.421 -.432 5.853 19 1800 ---- ---- ---- ---- 5.178 -.430 5.608 193 1825 ---- ---- ---- ---- 4.937 -.428 5.365 1850 ---- ---- 4.640A 4.640A 4.697 -.427 5.124 6 1875 ---- ---- 4.403A 4.403A 4.461 -.424 4.885 2 1900 ---- 4.650B 4.168A 4.168A 4.226 -.421 4.647 3 1925 ---- 4.413B 3.939A 3.939A 3.995 -.417 4.412 2 1950 ---- ---- 3.712A 3.712A 3.767 -.413 4.180 4 1975 ---- 3.951B 3.488A 3.488A 3.543 -.407 3.950 2000 ---- ---- 3.271A 3.271A 3.323 -.401 3.724 17 2025 ---- ---- 3.056A 3.056A 3.108 -.394 3.502 2050 ---- 3.286B 2.849A 2.849A 2.900 -.385 3.285 2075 ---- ---- 2.649A 2.649A 2.697 -.376 3.073 1 2100 ---- ---- 2.454A 2.454A 2.502 -.366 2.868 7 2125 ---- ---- 2.269A 2.269A 2.315 -.354 5 2.669 21 128 2150 ---- ---- 2.094A 2.094A 2.136 -.342 2.478 2175 ---- ---- 1.927A 1.927A 1.966 -.329 2.295 54 2200 ---- ---- 1.768A 1.768A 1.805 -.315 2.120 17 2225 ---- ---- 1.619A 1.619A 1.653 -.300 1.953 2250 ---- ---- 1.481A 1.481A 1.510 -.285 1.795 17 2275 ---- ---- 1.352A 1.352A 1.377 -.269 1.646 229 2300 1.295 1.295 1.232A 1.247A 1.253 -.254 14 1.507 5 68 2325 ---- ---- 1.121A 1.121A 1.139 -.239 1.378 78 2350 1.213 1.254B 1.017A 1.055B 1.035 -.223 2 1.258 25 2375 ---- ---- .924A .924A .940 -.206 1.146 87 2400 .840 .880 .839A .851A .853 -.190 4 1.043 1 220 2425 ---- ---- .761A .761A .775 -.174 .949 27 2450 .855 .864B .692A .692A .704 -.160 5 .864 6 168 2475 ---- ---- .628A .628A .640 -.147 .787 210 2500 .705 .725 .572A .595B .583 -.133 10 .716 9 892 2525 .532 .654B .521A .570B .532 -.121 1 .653 11 2550 .550 .550 .476A .476A .485 -.111 1 .596 1 300 2575 ---- ---- .436A .436A .444 -.100 1 .544 141 2600 .466 .466 .400A .414B .407 -.091 14 .498 5 428 2625 ---- ---- .367A .367A .373 -.084 .457 326 2650 .414 .421B .338A .338A .343 -.076 14 .419 401 511 2675 ---- ---- .312A .312A .316 -.070 1 .386 5 2700 .310 .310 .288A .292A .291 -.065 13 .356 5 1588 2725 ---- ---- .267A .267A .269 -.059 .328 12 2750 .257 .257 .248A .263B .249 -.054 5 .303 342 2775 ---- ---- .230A .230A .231 -.050 .281 4 2800 .220 .225 .214A .227B .214 -.046 6 .260 5 838 2825 ---- ---- .200A .200A .200 -.042 .242 277 2850 ---- ---- .187A .187A .186 -.039 .225 749 2875 ---- ---- .175A .175A .174 -.036 .210 193 2900 ---- ---- .164A .164A .162 -.034 4 .196 10 905 2925 .149 .149 .149 .152B .152 -.031 4 .183 277 2950 .172 .172 .144A .144A .142 -.029 1 .171 3 23 2975 ---- ---- .135A .135A .134 -.026 .160 18 3000 .148 .149 .127A .131B .126 -.025 74 .151 36 3720 3025 ---- ---- .119A .119A .118 -.024 .142 30 3050 ---- ---- .113A .113A .111 -.022 .133 24 3075 ---- ---- .106A .106A .105 -.020 1 .125 2 265 3100 ---- ---- .101A .101A .099 -.019 .118 1 244 3125 ---- ---- .095A .095A .094 -.018 .112 10 9 3150 ---- ---- .090A .090A .089 -.017 .106 30 3175 ---- ---- .085A .085A .084 -.016 .100 2 3200 ---- ---- .081A .081A .080 -.015 3 .095 468 3225 ---- ---- .077A .077A .075 -.015 .090 2 3250 ---- ---- .073A .073A .071 -.014 .085 96 3275 ---- ---- .069A .069A .068 -.013 .081 2 3300 ---- ---- .066A .066A .064 -.013 .077 104 3325 ---- ---- .063A .063A .061 -.012 .073 1 6 3350 ---- ---- .060A .060A .058 -.012 .070 69 3375 ---- ---- .058A .058A .055 -.011 .066 2 3400 .055 .055 .055 .055 .052 -.011 5 .063 62 3425 ---- ---- .053A .053A .050 -.010 .060 2 3450 ---- ---- .051A .051A .048 -.010 .058 11 3475 .048 .048 .048 .048 .045 -.010 1 .055 2 3500 .050 .050 .045 .045 .043 -.010 107 .053 2 2516 3525 ---- ---- .045A .045A .041 -.009 .050 3550 ---- ---- .043A .043A .039 -.009 .048 19 3575 ---- ---- .042A .042A .038 -.008 .046 3600 .035 .035 .035 .037B .036 -.008 2 .044 152 3625 ---- ---- .038A .038A .034 -.008 .042 6 3650 ---- ---- .037A .037A .033 -.008 .041 1 3675 ---- ---- .036A .036A .032 -.007 .039 3700 ---- ---- .034A .034A .030 -.007 .037 2 252 3725 ---- ---- .033A .033A .029 -.007 .036 5 3750 ---- ---- .032A .032A .028 -.006 .034 8 3775 .029 .029 .029 .029 .027 -.006 1 .033 2 3800 ---- ---- .030A .030A .026 -.006 .032 2 4 3825 ---- ---- .029A .029A .025 -.006 .031 2 3850 ---- ---- .028A .028A .024 -.005 .029 3 3875 ---- ---- .027A .027A .024 -.004 .028 3900 ---- ---- ---- ---- .023 -.004 .027 2 3925 ---- ---- ---- ---- .022 -.004 .026 1 3950 ---- ---- ---- ---- .021 -.004 .025 10 11 3975 ---- ---- ---- ---- .021 -.003 .024 4000 ---- ---- ---- ---- .020 -.004 18 .024 2049 4025 ---- ---- ---- ---- .020 -.003 .023 4050 ---- ---- ---- ---- .019 -.003 .022 1 4075 ---- ---- ---- ---- .018 -.003 .021 10 4500 ---- ---- ---- ---- .012 -.001 .013 272 5000 .009 .009 .009 .009 .009 .000 10 .009 2004 6000 ---- ---- ---- ---- .005 .000 .005 50 442 7000 ---- ---- ---- ---- .004 .000 .004 52 7500 ---- ---- ---- ---- .004 +.001 .003 91 8000 ---- ---- ---- ---- .003 .000 .003 13 9000 ---- ---- ---- ---- .003 .000 .003 41 10000 ---- ---- ---- ---- .003 .000 .003 277 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 10.019 -.445 10.464 1375 ---- ---- ---- ---- 9.769 -.445 10.214 1400 ---- ---- ---- ---- 9.519 -.445 9.964 1425 ---- ---- ---- ---- 9.269 -.445 9.714 1450 ---- ---- ---- ---- 9.019 -.445 9.464 1475 ---- ---- ---- ---- 8.769 -.445 9.214 1500 ---- ---- ---- ---- 8.519 -.445 8.964 1525 ---- ---- ---- ---- 8.269 -.445 8.714 1550 ---- ---- ---- ---- 8.019 -.445 8.464 1575 ---- ---- ---- ---- 7.769 -.445 8.214 1600 ---- ---- ---- ---- 7.519 -.445 7.964 1625 ---- ---- ---- ---- 7.269 -.445 7.714 1650 ---- ---- ---- ---- 7.019 -.445 7.464 1675 ---- ---- ---- ---- 6.770 -.444 7.214 1700 ---- ---- ---- ---- 6.523 -.442 6.965 1725 ---- ---- ---- ---- 6.277 -.441 6.718 1750 ---- ---- ---- ---- 6.033 -.439 6.472 1775 ---- ---- ---- ---- 5.790 -.438 6.228 1800 ---- ---- ---- ---- 5.549 -.436 5.985 1825 ---- ---- 5.254A 5.254A 5.310 -.434 5.744 1850 ---- ---- 5.018A 5.018A 5.073 -.432 5.505 1875 ---- 5.270B 4.784A 4.784A 4.839 -.428 5.267 1900 ---- 5.036B 4.554A 4.554A 4.607 -.425 5.032 13 1925 ---- 4.801B 4.328A 4.328A 4.379 -.421 4.800 1950 ---- 4.572B 4.104A 4.104A 4.153 -.417 4.570 1975 ---- 4.344B 3.883A 3.883A 3.932 -.411 4.343 2000 ---- 4.121B 3.664A 3.664A 3.715 -.405 4.120 2025 ---- ---- 3.455A 3.455A 3.503 -.399 3.902 2050 ---- ---- 3.249A 3.249A 3.296 -.391 3.687 2075 ---- ---- 3.049A 3.049A 3.095 -.383 3.478 2100 ---- ---- 2.859A 2.859A 2.900 -.374 3.274 2125 ---- ---- 2.674A 2.674A 2.712 -.364 3.076 2150 ---- ---- 2.496A 2.496A 2.532 -.353 2.885 2175 ---- ---- 2.325A 2.325A 2.359 -.341 2.700 2200 2.442 2.442 2.163A 2.163A 2.195 -.327 2 2.522 2225 ---- ---- 2.007A 2.007A 2.038 -.315 2.353 2250 ---- ---- 1.861A 1.861A 1.890 -.301 2.191 2275 ---- ---- 1.720A 1.720A 1.751 -.286 2.037 2300 ---- ---- 1.591A 1.591A 1.620 -.271 1.891 1 2325 ---- ---- 1.470A 1.470A 1.497 -.256 1.753 3 3 2350 ---- ---- 1.357A 1.357A 1.383 -.241 1.624 2375 ---- ---- 1.252A 1.252A 1.276 -.227 1.503 2400 ---- ---- 1.155A 1.155A 1.177 -.213 29 1.390 25 2425 ---- ---- 1.065A 1.065A 1.086 -.199 1.285 2450 ---- ---- .981A .981A 1.002 -.186 1.188 2475 ---- ---- .905A .905A .924 -.174 1.098 4 2500 ---- ---- .836A .836A .853 -.162 1.015 25 2525 ---- ---- .771A .771A .788 -.150 .938 3 2550 ---- ---- .713A .713A .728 -.140 .868 100 201 2575 ---- ---- .660A .660A .674 -.130 .804 18 2600 ---- ---- .612A .612A .624 -.121 .745 75 2625 ---- ---- .567A .567A .579 -.112 .691 1 2650 ---- ---- .528A .528A .538 -.103 1 .641 9 2675 ---- ---- .491A .491A .501 -.095 .596 9 2700 ---- ---- .458A .458A .467 -.088 .555 5 2725 ---- ---- .428A .428A .436 -.081 .517 10 2750 ---- ---- .400A .400A .407 -.076 .483 15 2775 ---- ---- .375A .375A .381 -.071 .452 5 2800 ---- ---- .351A .351A .357 -.066 2 .423 100 202 2825 ---- ---- .330A .330A .335 -.061 .396 13 2850 ---- ---- .311A .311A .315 -.057 .372 8 2875 ---- ---- .293A .293A .297 -.053 .350 2900 ---- ---- .276A .276A .279 -.050 .329 9 2925 ---- ---- .261A .261A .263 -.047 .310 2950 ---- ---- .247A .247A .249 -.044 .293 2975 ---- ---- .234A .234A .235 -.041 .276 3000 ---- ---- .222A .222A .223 -.038 2 .261 142 3025 ---- ---- .211A .211A .211 -.036 .247 24 3050 ---- ---- .200A .200A .200 -.035 .235 4 3075 ---- ---- .191A .191A .190 -.033 .223 9 3100 ---- ---- .181A .181A .180 -.031 .211 19 3125 ---- ---- .173A .173A .172 -.029 .201 1 11 3150 ---- ---- .165A .165A .163 -.028 .191 1 4 3175 ---- ---- .157A .157A .156 -.026 .182 10 3200 ---- ---- .150A .150A .149 -.024 .173 3225 ---- ---- .144A .144A .142 -.023 .165 10 3250 ---- ---- .137A .137A .135 -.023 .158 13 3275 ---- ---- .132A .132A .129 -.022 .151 1 1 3300 ---- ---- .126A .126A .124 -.020 .144 9 3325 ---- ---- .121A .121A .118 -.020 .138 6 3350 ---- ---- .116A .116A .113 -.019 .132 14 3375 ---- ---- .111A .111A .109 -.017 .126 15 3400 ---- ---- .107A .107A .104 -.017 .121 8 3425 ---- ---- .102A .102A .100 -.016 .116 3450 ---- ---- .099A .099A .096 -.015 .111 4 3475 ---- ---- .095A .095A .092 -.014 .106 3500 ---- ---- .091A .091A .088 -.014 .102 54 3525 ---- ---- .088A .088A .085 -.013 .098 3550 ---- ---- .085A .085A .081 -.013 .094 1 3575 ---- ---- .081A .081A .078 -.012 .090 29 3600 ---- ---- .078A .078A .075 -.012 .087 3800 ---- ---- .058A .058A .056 -.008 .064 75 4200 ---- ---- .036A .036A .033 -.005 .038 100 4300 .035 .035 .033A .033A .029 -.005 1 .034 150 SO FEB24 Silver Option CALL 1400 ---- ---- ---- ---- 9.519 ---- ---- 1425 ---- ---- ---- ---- 9.269 ---- ---- 1450 ---- ---- ---- ---- 9.019 -.445 9.464 1475 ---- ---- ---- ---- 8.769 -.445 9.214 1500 ---- ---- ---- ---- 8.519 -.445 8.964 1525 ---- ---- ---- ---- 8.269 -.445 8.714 1550 ---- ---- ---- ---- 8.019 -.445 8.464 1575 ---- ---- ---- ---- 7.769 -.445 8.214 1600 ---- ---- ---- ---- 7.519 -.445 7.964 1625 ---- ---- ---- ---- 7.270 -.444 7.714 1650 ---- ---- ---- ---- 7.022 -.443 7.465 1675 ---- ---- ---- ---- 6.776 -.441 7.217 1700 ---- ---- ---- ---- 6.531 -.439 6.970 1725 ---- ---- ---- ---- 6.288 -.438 6.726 1750 ---- ---- ---- ---- 6.047 -.436 6.483 1775 ---- ---- ---- ---- 5.808 -.433 6.241 1800 ---- ---- 5.518A 5.518A 5.571 -.431 6.002 1825 ---- ---- 5.285A 5.285A 5.336 -.429 5.765 1850 ---- ---- 5.051A 5.051A 5.104 -.426 5.530 1875 ---- ---- 4.824A 4.824A 4.875 -.422 5.297 1900 ---- ---- 4.597A 4.597A 4.649 -.418 5.067 1925 ---- ---- 4.375A 4.375A 4.426 -.414 4.840 1950 ---- ---- 4.157A 4.157A 4.207 -.409 4.616 1975 ---- ---- 3.945A 3.945A 3.993 -.403 4.396 2 2000 ---- ---- 3.738A 3.738A 3.783 -.396 4.179 2025 ---- ---- 3.534A 3.534A 3.578 -.389 3.967 2050 ---- ---- 3.338A 3.338A 3.379 -.381 3.760 2 2075 ---- ---- 3.145A 3.145A 3.186 -.373 3.559 2100 ---- ---- 2.960A 2.960A 2.999 -.364 3.363 2125 ---- ---- 2.784A 2.784A 2.820 -.353 3.173 2150 ---- ---- 2.614A 2.614A 2.647 -.343 2.990 2175 ---- ---- 2.450A 2.450A 2.482 -.332 2.814 2200 ---- ---- 2.293A 2.293A 2.325 -.319 2.644 2225 ---- ---- 2.145A 2.145A 2.175 -.308 2.483 2250 ---- ---- 2.005A 2.005A 2.033 -.295 2.328 2275 ---- ---- 1.872A 1.872A 1.899 -.281 2.180 2300 ---- ---- 1.748A 1.748A 1.772 -.268 2.040 2325 ---- ---- 1.629A 1.629A 1.652 -.255 1.907 2350 ---- ---- 1.520A 1.520A 1.540 -.241 1.781 2375 ---- ---- 1.416A 1.416A 1.435 -.228 1.663 2400 ---- ---- 1.320A 1.320A 1.337 -.215 1.552 1 2425 ---- ---- 1.232A 1.232A 1.245 -.203 1.448 2450 ---- ---- 1.148A 1.148A 1.160 -.191 1.351 2475 ---- ---- 1.072A 1.072A 1.081 -.180 1.261 2500 ---- ---- 1.000A 1.000A 1.008 -.169 1.177 2525 ---- ---- .933A .933A .940 -.159 1.099 50 2550 ---- ---- .869A .869A .878 -.149 1.027 2575 ---- ---- .813A .813A .821 -.139 .960 2600 ---- ---- .761A .761A .768 -.131 .899 2625 ---- ---- .714A .714A .720 -.122 .842 2650 ---- ---- .670A .670A .675 -.114 .789 2675 ---- ---- .630A .630A .634 -.107 .741 2700 ---- ---- .592A .592A .596 -.100 .696 2725 ---- ---- .558A .558A .561 -.093 .654 2750 ---- ---- .527A .527A .529 -.087 .616 2775 ---- ---- .498A .498A .499 -.081 .580 2800 ---- ---- .471A .471A .472 -.076 .548 1 2825 ---- ---- .446A .446A .446 -.071 .517 2850 ---- ---- .423A .423A .422 -.067 .489 2875 ---- ---- .402A .402A .399 -.064 .463 2900 ---- ---- .382A .382A .379 -.059 .438 2925 ---- ---- .364A .364A .359 -.057 .416 2950 ---- ---- .345A .345A .341 -.054 .395 2975 ---- ---- .329A .329A .325 -.050 .375 3000 ---- ---- .314A .314A .309 -.048 .357 3025 ---- ---- .299A .299A .295 -.044 .339 3050 ---- ---- .286A .286A .282 -.041 .323 3075 ---- ---- .272A .272A .269 -.039 .308 3100 ---- ---- .260A .260A .257 -.037 .294 3125 ---- ---- .250A .250A .246 -.035 .281 3150 ---- ---- .240A .240A .236 -.032 .268 3175 ---- ---- .229A .229A .226 -.030 .256 3200 ---- ---- .220A .220A .217 -.028 .245 3225 ---- ---- .211A .211A .208 -.027 .235 3250 ---- ---- .203A .203A .199 -.026 .225 3275 ---- ---- .195A .195A .191 -.025 .216 3300 ---- ---- .187A .187A .184 -.023 .207 3325 ---- ---- .180A .180A .177 -.022 .199 3350 ---- ---- .173A .173A .170 -.021 .191 3375 ---- ---- .167A .167A .164 -.020 .184 3400 .157 .157 .157 .158B .158 -.019 1 .177 3425 ---- ---- .155A .155A .152 -.018 .170 3450 ---- ---- .150A .150A .147 -.017 .164 3475 ---- ---- .145A .145A .142 -.016 .158 3500 .140 .140 .140 .140 .137 -.016 1 .153 3 3525 ---- ---- .135A .135A .133 -.015 .148 3550 ---- ---- .130A .130A .129 -.014 .143 3575 ---- ---- .121A .121A .125 -.013 .138 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.519 -.445 12.964 1125 ---- ---- ---- ---- 12.269 -.445 12.714 1150 ---- ---- ---- ---- 12.019 -.445 12.464 1175 ---- ---- ---- ---- 11.769 -.445 12.214 1200 ---- ---- ---- ---- 11.519 -.445 11.964 1225 ---- ---- ---- ---- 11.269 -.445 11.714 1250 ---- ---- ---- ---- 11.019 -.445 11.464 1275 ---- ---- ---- ---- 10.769 -.445 11.214 1300 ---- ---- ---- ---- 10.519 -.445 10.964 1325 ---- ---- ---- ---- 10.269 -.445 10.714 1350 ---- ---- ---- ---- 10.019 -.445 10.464 1375 ---- ---- ---- ---- 9.769 -.445 10.214 1400 ---- ---- ---- ---- 9.519 -.445 9.964 1425 ---- ---- ---- ---- 9.269 -.445 9.714 1450 ---- ---- ---- ---- 9.019 -.445 9.464 1475 ---- ---- ---- ---- 8.769 -.445 9.214 1500 ---- ---- ---- ---- 8.519 -.445 8.964 1525 ---- ---- ---- ---- 8.269 -.445 8.714 1550 ---- ---- ---- ---- 8.019 -.445 8.464 1575 ---- ---- ---- ---- 7.770 -.444 8.214 1600 ---- ---- ---- ---- 7.522 -.443 7.965 1625 ---- ---- ---- ---- 7.275 -.442 7.717 1650 ---- ---- ---- ---- 7.030 -.440 7.470 1675 ---- ---- ---- ---- 6.787 -.439 7.226 3 1700 ---- ---- ---- ---- 6.546 -.437 6.983 1725 ---- ---- ---- ---- 6.307 -.434 6.741 75 1750 ---- ---- 6.012A 6.012A 6.069 -.432 6.501 7 1775 ---- ---- 5.779A 5.779A 5.834 -.430 6.264 1800 ---- ---- 5.545A 5.545A 5.601 -.427 6.028 1825 ---- ---- 5.318A 5.318A 5.371 -.424 5.795 1850 ---- ---- 5.089A 5.089A 5.144 -.420 5.564 1875 ---- ---- 4.869A 4.869A 4.920 -.416 5.336 1900 ---- ---- 4.647A 4.647A 4.700 -.411 5.111 1925 ---- ---- 4.431A 4.431A 4.484 -.406 4.890 1950 ---- ---- 4.223A 4.223A 4.272 -.400 4.672 1975 ---- ---- 4.013A 4.013A 4.064 -.394 4.458 2000 ---- ---- 3.812A 3.812A 3.862 -.387 4.249 2 2025 ---- ---- 3.616A 3.616A 3.665 -.379 4.044 2050 ---- ---- 3.429A 3.429A 3.473 -.371 3.844 2075 ---- ---- 3.243A 3.243A 3.287 -.362 3.649 2100 3.124 3.124 3.064A 3.095A 3.108 -.352 2 3.460 2125 ---- ---- 2.895A 2.895A 2.935 -.342 3.277 2150 ---- ---- 2.731A 2.731A 2.768 -.331 3.099 2175 ---- ---- 2.572A 2.572A 2.609 -.320 2.929 2200 ---- ---- 2.422A 2.422A 2.457 -.308 2.765 2 2225 ---- ---- 2.279A 2.279A 2.311 -.296 2.607 2250 ---- ---- 2.143A 2.143A 2.174 -.283 2.457 2275 ---- ---- 2.010A 2.010A 2.043 -.270 2.313 2300 ---- ---- 1.886A 1.886A 1.919 -.258 2.177 26 2325 ---- ---- 1.770A 1.770A 1.803 -.244 2.047 1 2350 ---- ---- 1.662A 1.662A 1.693 -.232 1.925 2375 ---- ---- 1.560A 1.560A 1.590 -.219 1.809 2400 ---- ---- 1.464A 1.464A 1.493 -.208 10 1.701 1 94 2425 ---- ---- 1.376A 1.376A 1.402 -.197 1.599 76 2450 ---- ---- 1.292A 1.292A 1.318 -.186 1.504 11 2475 ---- ---- 1.214A 1.214A 1.239 -.176 1.415 2500 ---- ---- 1.141A 1.141A 1.165 -.167 1.332 72 2525 ---- ---- 1.075A 1.075A 1.096 -.158 1.254 28 2550 ---- ---- 1.011A 1.011A 1.032 -.150 1.182 10 2575 .972 .972 .953A .985B .973 -.141 4 1.114 2600 ---- ---- .900A .900A .918 -.133 1.051 1 566 2625 ---- ---- .850A .850A .866 -.127 .993 31 2650 ---- ---- .803A .803A .819 -.119 .938 333 2675 ---- ---- .760A .760A .775 -.112 .887 1 2700 ---- ---- .720A .720A .734 -.106 .840 4 25 2725 ---- ---- .684A .684A .696 -.100 .796 17 2750 ---- ---- .649A .649A .660 -.095 .755 251 78 2775 ---- ---- .616A .616A .627 -.090 .717 9 2800 ---- ---- .586A .586A .597 -.084 .681 68 2825 ---- ---- .558A .558A .568 -.080 .648 2850 ---- ---- .533A .533A .541 -.076 .617 2875 ---- ---- .508A .508A .516 -.072 .588 10 2900 ---- ---- .485A .485A .493 -.068 .561 227 2925 ---- ---- .463A .463A .471 -.064 .535 2950 ---- ---- .443A .443A .451 -.060 .511 2975 ---- ---- .424A .424A .431 -.058 .489 69 3000 .470 .470 .406A .418 .413 -.055 25 .468 123 489 3025 .392 .392 .381 .409B .396 -.052 2 .448 1 7 3050 ---- ---- .373A .373A .379 -.050 .429 3075 ---- ---- .358A .358A .364 -.047 .411 3100 ---- ---- .344A .344A .349 -.046 .395 1 3125 ---- ---- .331A .331A .336 -.043 .379 3150 ---- ---- .318A .318A .323 -.041 .364 42 3175 ---- ---- .306A .306A .310 -.040 .350 3200 .294 .294 .294 .307B .299 -.038 1 .337 1 9 3225 ---- ---- .284A .284A .287 -.037 .324 3250 ---- ---- .275A .275A .277 -.035 .312 250 246 3275 ---- ---- .266A .266A .267 -.034 .301 3300 ---- ---- .257A .257A .257 -.033 .290 87 3325 ---- ---- .248A .248A .248 -.032 .280 3350 ---- ---- .240A .240A .240 -.031 .271 8 3375 ---- ---- .232A .232A .232 -.029 .261 9 3400 ---- ---- .224A .224A .224 -.029 13 .253 19 90 3425 ---- ---- .217A .217A .216 -.028 .244 3450 ---- ---- .210A .210A .209 -.027 .236 3475 ---- ---- .204A .204A .203 -.026 .229 10 3500 ---- ---- .198A .198A .196 -.026 .222 200 1477 3525 ---- ---- .192A .192A .190 -.025 .215 8 3550 ---- ---- .186A .186A .184 -.024 .208 3575 ---- ---- .181A .181A .178 -.024 .202 13 3600 ---- ---- .175A .175A .173 -.022 .195 3 3625 ---- ---- .170A .170A .168 -.022 .190 11 3650 ---- ---- .165A .165A .163 -.021 .184 10 3675 ---- ---- .161A .161A .158 -.021 .179 10 3700 ---- ---- .156A .156A .153 -.020 .173 15 4000 .112 .113 .112 .113 .110 -.014 103 .124 52 779 4250 ---- ---- .087A .087A .085 -.010 .095 4700 ---- ---- .057A .057A .057 -.006 .063 100 100 5000 ---- ---- .045A .045A .045 -.004 200 .049 2 157 7000 ---- ---- ---- ---- .016 -.002 .018 5 10000 .010 .010 .010 .010 .008 -.005 10 .013 7 33 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.269 -.444 10.713 1375 ---- ---- ---- ---- 10.019 -.444 10.463 1400 ---- ---- ---- ---- 9.769 -.444 10.213 1425 ---- ---- ---- ---- 9.519 -.444 9.963 1450 ---- ---- ---- ---- 9.269 -.444 9.713 1475 ---- ---- ---- ---- 9.019 -.444 9.463 1500 ---- ---- ---- ---- 8.769 -.444 9.213 1525 ---- ---- ---- ---- 8.519 -.444 8.963 1550 ---- ---- ---- ---- 8.271 -.442 8.713 1575 ---- ---- ---- ---- 8.025 -.441 8.466 1600 ---- ---- ---- ---- 7.781 -.438 8.219 1625 ---- ---- ---- ---- 7.538 -.437 7.975 1650 ---- ---- ---- ---- 7.298 -.435 7.733 1675 ---- ---- ---- ---- 7.059 -.433 7.492 1700 ---- ---- 6.762A 6.762A 6.823 -.431 7.254 1725 ---- ---- 6.528A 6.528A 6.589 -.428 7.017 1750 ---- ---- 6.298A 6.298A 6.357 -.426 6.783 1775 ---- ---- 6.070A 6.070A 6.127 -.424 6.551 1800 ---- ---- 5.843A 5.843A 5.901 -.420 6.321 1825 ---- ---- 5.621A 5.621A 5.678 -.416 6.094 1850 ---- ---- 5.402A 5.402A 5.458 -.412 5.870 1875 ---- ---- 5.189A 5.189A 5.241 -.408 5.649 1900 ---- ---- 4.976A 4.976A 5.029 -.403 5.432 1925 ---- ---- 4.769A 4.769A 4.821 -.397 5.218 1950 ---- ---- 4.567A 4.567A 4.617 -.392 5.009 1975 ---- ---- 4.369A 4.369A 4.418 -.385 4.803 2000 ---- ---- 4.176A 4.176A 4.224 -.378 4.602 2025 ---- ---- 3.989A 3.989A 4.035 -.370 4.405 2050 ---- ---- 3.806A 3.806A 3.851 -.363 4.214 2075 ---- ---- 3.630A 3.630A 3.673 -.354 4.027 2100 ---- ---- 3.460A 3.460A 3.500 -.346 3.846 1 2125 ---- ---- 3.295A 3.295A 3.333 -.337 3.670 2150 3.260 3.260 3.136A 3.269B 3.172 -.328 1 3.500 2175 ---- ---- 2.984A 2.984A 3.017 -.318 3.335 2200 ---- ---- 2.838A 2.838A 2.868 -.309 3.177 2225 ---- ---- 2.698A 2.698A 2.725 -.299 3.024 2250 ---- ---- 2.564A 2.564A 2.589 -.289 2.878 2275 ---- ---- 2.424A 2.424A 2.459 -.278 2.737 2300 ---- ---- 2.303A 2.303A 2.335 -.268 1 2.603 2325 ---- ---- 2.186A 2.186A 2.218 -.257 2.475 2350 ---- ---- 2.075A 2.075A 2.106 -.246 1 2.352 2375 2.018 2.018 1.971A 1.992A 2.000 -.236 1 2.236 1 2400 ---- ---- 1.871A 1.871A 1.900 -.225 2.125 2425 1.802 1.802 1.777A 1.845B 1.806 -.214 1 2.020 1 2450 ---- ---- 1.689A 1.689A 1.716 -.205 10 1.921 2475 ---- ---- 1.606A 1.606A 1.632 -.194 1.826 2500 ---- ---- 1.527A 1.527A 1.553 -.184 1.737 2525 ---- ---- 1.452A 1.452A 1.478 -.176 1.654 2550 ---- ---- 1.382A 1.382A 1.407 -.168 1.575 50 2575 ---- ---- 1.316A 1.316A 1.341 -.160 1.501 2600 ---- ---- 1.255A 1.255A 1.278 -.153 1.431 75 2625 ---- ---- 1.197A 1.197A 1.219 -.147 1.366 2650 ---- ---- 1.142A 1.142A 1.164 -.140 1.304 2675 ---- ---- 1.090A 1.090A 1.112 -.133 1.245 2700 ---- ---- 1.042A 1.042A 1.062 -.128 1.190 51 2725 ---- ---- .996A .996A 1.016 -.122 1.138 2750 ---- ---- .953A .953A .972 -.116 1.088 2775 ---- ---- .912A .912A .930 -.112 1.042 2800 ---- ---- .874A .874A .891 -.106 .997 31 2825 ---- ---- .838A .838A .855 -.101 .956 2850 ---- ---- .804A .804A .820 -.096 .916 2875 ---- ---- .772A .772A .787 -.092 .879 2900 ---- ---- .743A .743A .756 -.088 .844 2925 ---- ---- .714A .714A .727 -.083 .810 2950 ---- ---- .687A .687A .699 -.080 .779 2975 ---- ---- .661A .661A .673 -.076 .749 3000 .670 .670 .637A .637A .648 -.073 5 .721 167 3025 ---- ---- .614A .614A .625 -.069 .694 3050 ---- ---- .592A .592A .602 -.067 .669 3075 ---- ---- .572A .572A .581 -.064 .645 3100 ---- ---- .552A .552A .561 -.061 .622 3125 ---- ---- .533A .533A .542 -.059 .601 3150 ---- ---- .515A .515A .523 -.057 .580 105 3175 ---- ---- .499A .499A .506 -.055 .561 3200 ---- ---- .482A .482A .489 -.053 4 .542 3225 ---- ---- .467A .467A .474 -.050 .524 3250 ---- ---- .453A .453A .458 -.049 .507 3275 ---- ---- .439A .439A .444 -.047 .491 3300 ---- ---- .425A .425A .430 -.046 .476 57 3325 ---- ---- .413A .413A .417 -.044 .461 3350 ---- ---- .401A .401A .405 -.042 .447 3375 ---- ---- .389A .389A .393 -.041 .434 3400 ---- ---- .378A .378A .381 -.040 4 .421 8 3425 ---- ---- .368A .368A .370 -.038 .408 3450 ---- ---- .358A .358A .360 -.037 .397 3475 ---- ---- .348A .348A .350 -.035 .385 3500 ---- ---- .339A .339A .340 -.034 .374 3525 ---- ---- .330A .330A .331 -.033 .364 3550 ---- ---- .321A .321A .322 -.032 .354 3575 ---- ---- .313A .313A .313 -.031 .344 3600 ---- ---- .305A .305A .305 -.030 .335 2 102 3625 ---- ---- .297A .297A .297 -.029 .326 2 3650 ---- ---- .290A .290A .289 -.029 .318 1 3675 ---- ---- .283A .283A .282 -.028 .310 3700 ---- ---- .276A .276A .275 -.027 .302 3725 ---- ---- .269A .269A .268 -.026 .294 4000 ---- ---- .211A .211A .205 -.020 .225 11 4500 ---- ---- .141A .141A .134 -.014 .148 174 5000 .092 .092 .092 .093B .092 -.011 20 .103 6000 ---- ---- .058A .058A .050 -.009 10 .059 348 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.748 -.447 17.195 750 ---- ---- ---- ---- 16.498 -.447 16.945 775 ---- ---- ---- ---- 16.248 -.447 16.695 800 ---- ---- ---- ---- 15.998 -.447 16.445 825 ---- ---- ---- ---- 15.748 -.447 16.195 850 ---- ---- ---- ---- 15.498 -.447 15.945 875 ---- ---- ---- ---- 15.248 -.447 15.695 900 ---- ---- ---- ---- 14.998 -.447 15.445 925 ---- ---- ---- ---- 14.748 -.447 15.195 950 ---- ---- ---- ---- 14.498 -.447 14.945 975 ---- ---- ---- ---- 14.248 -.447 14.695 1000 ---- ---- ---- ---- 13.998 -.447 14.445 1025 ---- ---- ---- ---- 13.748 -.447 14.195 1050 ---- ---- ---- ---- 13.498 -.447 13.945 1075 ---- ---- ---- ---- 13.248 -.447 13.695 1100 ---- ---- ---- ---- 12.998 -.447 13.445 1125 ---- ---- ---- ---- 12.748 -.447 13.195 1150 ---- ---- ---- ---- 12.498 -.447 12.945 1175 ---- ---- ---- ---- 12.248 -.447 12.695 1200 ---- ---- ---- ---- 11.998 -.447 12.445 1225 ---- ---- ---- ---- 11.748 -.447 12.195 1250 ---- ---- ---- ---- 11.498 -.447 11.945 1275 ---- ---- ---- ---- 11.248 -.447 11.695 1300 ---- ---- ---- ---- 10.998 -.447 11.445 1325 ---- ---- ---- ---- 10.748 -.447 11.195 1350 ---- ---- ---- ---- 10.498 -.447 10.945 1375 ---- ---- ---- ---- 10.248 -.447 10.695 1400 ---- ---- ---- ---- 9.998 -.447 10.445 1425 ---- ---- ---- ---- 9.748 -.447 10.195 1450 ---- ---- ---- ---- 9.499 -.446 9.945 1475 ---- ---- ---- ---- 9.252 -.443 9.695 1500 ---- ---- ---- ---- 9.007 -.440 9.447 1525 ---- ---- ---- ---- 8.765 -.437 9.202 1550 ---- ---- ---- ---- 8.525 -.434 8.959 1575 ---- ---- ---- ---- 8.287 -.431 8.718 1600 ---- ---- ---- ---- 8.052 -.427 8.479 1625 ---- ---- ---- ---- 7.819 -.423 8.242 1650 ---- ---- ---- ---- 7.588 -.420 8.008 1675 ---- ---- ---- ---- 7.359 -.417 7.776 1700 ---- ---- ---- ---- 7.133 -.413 7.546 1725 ---- ---- ---- ---- 6.910 -.409 7.319 1750 ---- ---- ---- ---- 6.689 -.405 7.094 1775 ---- ---- ---- ---- 6.470 -.401 6.871 1800 ---- ---- ---- ---- 6.254 -.397 6.651 1825 ---- ---- ---- ---- 6.040 -.393 6.433 1850 ---- ---- ---- ---- 5.829 -.388 6.217 1875 ---- ---- ---- ---- 5.621 -.384 6.005 1900 ---- ---- ---- ---- 5.416 -.379 5.795 1925 ---- ---- ---- ---- 5.214 -.374 5.588 1950 ---- ---- ---- ---- 5.016 -.368 5.384 1975 ---- ---- ---- ---- 4.821 -.363 5.184 2000 ---- ---- ---- ---- 4.630 -.358 4.988 2025 ---- ---- ---- ---- 4.443 -.352 4.795 2050 ---- ---- ---- ---- 4.261 -.346 4.607 2075 ---- ---- ---- ---- 4.083 -.340 4.423 2100 ---- ---- ---- ---- 3.909 -.334 4.243 2125 ---- ---- ---- ---- 3.741 -.327 4.068 2150 ---- ---- ---- ---- 3.578 -.320 3.898 2175 ---- ---- ---- ---- 3.420 -.313 3.733 2200 ---- ---- ---- ---- 3.268 -.306 3.574 2225 ---- ---- ---- ---- 3.121 -.299 3.420 2250 ---- ---- ---- ---- 2.980 -.291 3.271 2275 ---- ---- ---- ---- 2.844 -.285 3.129 2300 ---- ---- ---- ---- 2.715 -.277 2.992 2325 ---- ---- ---- ---- 2.592 -.269 2.861 2350 ---- ---- ---- ---- 2.474 -.263 2.737 2375 ---- ---- ---- ---- 2.363 -.255 2.618 2400 ---- ---- ---- ---- 2.258 -.248 2.506 53 2425 ---- ---- ---- ---- 2.159 -.240 2.399 2450 ---- ---- ---- ---- 2.066 -.233 2.299 2475 ---- ---- ---- ---- 1.977 -.227 2.204 2500 ---- ---- ---- ---- 1.894 -.220 2.114 2525 ---- ---- ---- ---- 1.815 -.213 2.028 2550 ---- ---- ---- ---- 1.740 -.207 1.947 1 2575 ---- ---- ---- ---- 1.669 -.200 1.869 2600 ---- ---- ---- ---- 1.601 -.194 1.795 25 2625 ---- ---- ---- ---- 1.536 -.188 1.724 12 2650 ---- ---- ---- ---- 1.474 -.182 1.656 13 2675 ---- ---- ---- ---- 1.415 -.177 1.592 2700 ---- ---- ---- ---- 1.359 -.171 1.530 16 2725 ---- ---- ---- ---- 1.306 -.165 1.471 2750 ---- ---- ---- ---- 1.255 -.160 1.415 2775 ---- ---- ---- ---- 1.207 -.155 1.362 2800 ---- ---- ---- ---- 1.161 -.151 1.312 33 2825 ---- ---- ---- ---- 1.118 -.146 1.264 2850 ---- ---- ---- ---- 1.077 -.142 1.219 2875 ---- ---- ---- ---- 1.039 -.137 1.176 2900 ---- ---- ---- ---- 1.002 -.133 1.135 2925 ---- ---- ---- ---- .967 -.129 1.096 2950 ---- ---- ---- ---- .934 -.125 1.059 6 2975 ---- ---- ---- ---- .902 -.122 1.024 3000 ---- ---- ---- ---- .872 -.118 .990 2750 3025 ---- ---- ---- ---- .843 -.115 .958 3050 ---- ---- ---- ---- .816 -.111 .927 3075 ---- ---- ---- ---- .789 -.109 .898 3100 ---- ---- ---- ---- .764 -.105 .869 31 3125 ---- ---- ---- ---- .740 -.102 .842 3150 ---- ---- ---- ---- .717 -.099 .816 3175 ---- ---- ---- ---- .695 -.097 .792 3200 ---- ---- ---- ---- .674 -.094 .768 3225 ---- ---- ---- ---- .654 -.091 .745 3250 ---- ---- ---- ---- .634 -.089 .723 3275 ---- ---- ---- ---- .616 -.087 .703 3300 ---- ---- ---- ---- .598 -.085 .683 3325 ---- ---- ---- ---- .581 -.083 .664 3350 ---- ---- ---- ---- .565 -.080 .645 3375 ---- ---- ---- ---- .550 -.078 .628 3400 ---- ---- ---- ---- .535 -.076 .611 3425 ---- ---- ---- ---- .521 -.074 .595 3450 ---- ---- ---- ---- .508 -.072 .580 3475 ---- ---- ---- ---- .495 -.071 .566 3500 ---- ---- .550A .550A .483 -.069 .552 2651 3525 ---- ---- ---- ---- .471 -.067 .538 3550 ---- ---- ---- ---- .460 -.066 .526 3575 ---- ---- ---- ---- .449 -.065 .514 3600 ---- ---- ---- ---- .439 -.063 .502 3625 ---- ---- ---- ---- .429 -.062 .491 3650 ---- ---- ---- ---- .420 -.060 .480 3675 ---- ---- ---- ---- .411 -.059 .470 3700 ---- ---- ---- ---- .402 -.058 .460 3725 ---- ---- ---- ---- .394 -.057 .451 3750 ---- ---- ---- ---- .386 -.056 .442 3775 ---- ---- ---- ---- .378 -.055 .433 3800 ---- ---- ---- ---- .371 -.053 .424 11 3825 ---- ---- ---- ---- .364 -.052 .416 3850 ---- ---- ---- ---- .357 -.051 .408 3875 ---- ---- ---- ---- .350 -.050 .400 3900 ---- ---- ---- ---- .343 -.050 .393 3925 ---- ---- ---- ---- .337 -.048 .385 3950 ---- ---- ---- ---- .331 -.047 .378 3975 ---- ---- ---- ---- .325 -.047 .372 4000 ---- ---- ---- ---- .319 -.046 .365 4025 ---- ---- ---- ---- .314 -.045 .359 4050 ---- ---- ---- ---- .308 -.044 .352 4075 ---- ---- ---- ---- .303 -.043 .346 4100 ---- ---- ---- ---- .298 -.042 .340 4500 ---- ---- ---- ---- .233 -.033 .266 4700 ---- ---- ---- ---- .209 -.029 .238 4900 ---- ---- ---- ---- .189 -.027 .216 5000 ---- ---- ---- ---- .181 -.025 .206 243 5500 ---- ---- ---- ---- .148 -.020 .168 6000 ---- ---- ---- ---- .126 -.017 .143 7000 ---- ---- ---- ---- .105 -.013 .118 109 7500 ---- ---- ---- ---- .102 -.013 .115 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.286 -.439 17.725 750 ---- ---- ---- ---- 17.036 -.439 17.475 775 ---- ---- ---- ---- 16.786 -.439 17.225 800 ---- ---- ---- ---- 16.536 -.439 16.975 825 ---- ---- ---- ---- 16.286 -.439 16.725 850 ---- ---- ---- ---- 16.036 -.439 16.475 875 ---- ---- ---- ---- 15.786 -.439 16.225 900 ---- ---- ---- ---- 15.536 -.439 15.975 925 ---- ---- ---- ---- 15.286 -.439 15.725 950 ---- ---- ---- ---- 15.036 -.439 15.475 975 ---- ---- ---- ---- 14.786 -.439 15.225 1000 ---- ---- ---- ---- 14.536 -.439 14.975 1025 ---- ---- ---- ---- 14.286 -.439 14.725 1050 ---- ---- ---- ---- 14.036 -.439 14.475 1075 ---- ---- ---- ---- 13.786 -.439 14.225 1100 ---- ---- ---- ---- 13.536 -.439 13.975 1125 ---- ---- ---- ---- 13.286 -.439 13.725 1150 ---- ---- ---- ---- 13.036 -.439 13.475 1175 ---- ---- ---- ---- 12.786 -.439 13.225 1200 ---- ---- ---- ---- 12.536 -.439 12.975 1225 ---- ---- ---- ---- 12.286 -.439 12.725 1250 ---- ---- ---- ---- 12.036 -.439 12.475 1275 ---- ---- ---- ---- 11.786 -.439 12.225 1300 ---- ---- ---- ---- 11.537 -.438 11.975 1325 ---- ---- ---- ---- 11.290 -.435 11.725 1350 ---- ---- ---- ---- 11.045 -.432 11.477 1375 ---- ---- ---- ---- 10.801 -.430 11.231 1400 ---- ---- ---- ---- 10.559 -.428 10.987 1425 ---- ---- ---- ---- 10.319 -.425 10.744 1450 ---- ---- ---- ---- 10.081 -.422 10.503 1475 ---- ---- ---- ---- 9.844 -.420 10.264 1500 ---- ---- ---- ---- 9.609 -.417 10.026 1525 ---- ---- ---- ---- 9.375 -.414 9.789 1550 ---- ---- ---- ---- 9.144 -.411 9.555 1575 ---- ---- ---- ---- 8.914 -.408 9.322 1600 ---- ---- ---- ---- 8.686 -.405 9.091 1625 ---- ---- ---- ---- 8.460 -.402 8.862 1650 ---- ---- ---- ---- 8.236 -.399 8.635 1675 ---- ---- ---- ---- 8.015 -.395 8.410 1700 ---- ---- ---- ---- 7.796 -.392 8.188 1725 ---- ---- ---- ---- 7.579 -.389 7.968 1750 ---- ---- ---- ---- 7.366 -.385 7.751 1775 ---- ---- ---- ---- 7.155 -.382 7.537 1800 ---- ---- ---- ---- 6.947 -.378 7.325 1825 ---- ---- ---- ---- 6.743 -.374 7.117 1850 ---- ---- ---- ---- 6.542 -.370 6.912 1875 ---- ---- ---- ---- 6.344 -.365 6.709 1900 ---- ---- ---- ---- 6.149 -.362 6.511 1925 ---- ---- ---- ---- 5.959 -.356 6.315 1950 ---- ---- ---- ---- 5.771 -.353 6.124 1975 ---- ---- ---- ---- 5.588 -.347 5.935 2000 ---- ---- ---- ---- 5.408 -.343 5.751 2025 ---- ---- ---- ---- 5.233 -.337 5.570 2050 ---- ---- ---- ---- 5.061 -.332 5.393 2075 ---- ---- ---- ---- 4.893 -.328 5.221 2100 ---- ---- ---- ---- 4.730 -.322 5.052 2125 ---- ---- ---- ---- 4.571 -.317 4.888 2150 ---- ---- ---- ---- 4.417 -.311 4.728 2175 ---- ---- ---- ---- 4.267 -.306 4.573 2200 ---- ---- ---- ---- 4.122 -.300 4.422 2225 ---- ---- ---- ---- 3.981 -.295 4.276 2250 ---- ---- ---- ---- 3.846 -.289 4.135 2275 ---- ---- ---- ---- 3.715 -.284 3.999 2300 ---- ---- ---- ---- 3.589 -.278 3.867 2325 ---- ---- ---- ---- 3.468 -.272 3.740 2350 ---- ---- ---- ---- 3.352 -.267 3.619 2375 ---- ---- ---- ---- 3.240 -.261 3.501 2400 ---- ---- ---- ---- 3.133 -.256 3.389 2425 ---- ---- ---- ---- 3.031 -.250 3.281 2450 ---- ---- ---- ---- 2.933 -.244 3.177 2475 ---- ---- ---- ---- 2.839 -.239 3.078 2500 ---- ---- ---- ---- 2.750 -.234 2.984 2525 ---- ---- ---- ---- 2.664 -.229 2.893 2550 ---- ---- ---- ---- 2.583 -.224 2.807 2575 ---- ---- ---- ---- 2.505 -.219 2.724 2600 ---- ---- ---- ---- 2.431 -.214 2.645 2625 ---- ---- ---- ---- 2.361 -.209 2.570 2650 ---- ---- ---- ---- 2.293 -.205 2.498 2675 ---- ---- ---- ---- 2.229 -.201 2.430 2700 ---- ---- ---- ---- 2.168 -.196 2.364 2725 ---- ---- ---- ---- 2.110 -.192 2.302 2750 ---- ---- ---- ---- 2.054 -.188 2.242 2775 ---- ---- ---- ---- 2.001 -.184 2.185 2800 ---- ---- ---- ---- 1.950 -.180 2.130 2825 ---- ---- ---- ---- 1.901 -.176 2.077 2850 ---- ---- ---- ---- 1.854 -.173 2.027 2875 ---- ---- ---- ---- 1.810 -.168 1.978 2900 ---- ---- ---- ---- 1.766 -.166 1.932 2925 ---- ---- ---- ---- 1.725 -.162 1.887 2950 ---- ---- ---- ---- 1.686 -.158 1.844 2975 ---- ---- ---- ---- 1.647 -.156 1.803 3000 ---- ---- ---- ---- 1.611 -.152 1.763 3025 ---- ---- ---- ---- 1.575 -.150 1.725 3050 ---- ---- ---- ---- 1.541 -.147 1.688 3075 ---- ---- ---- ---- 1.509 -.143 1.652 3100 ---- ---- ---- ---- 1.477 -.141 1.618 3125 ---- ---- ---- ---- 1.446 -.139 1.585 3150 ---- ---- ---- ---- 1.417 -.136 1.553 3175 ---- ---- ---- ---- 1.388 -.133 1.521 3200 ---- ---- ---- ---- 1.360 -.131 1.491 3225 ---- ---- ---- ---- 1.334 -.128 1.462 3250 ---- ---- ---- ---- 1.308 -.126 1.434 1 3275 ---- ---- ---- ---- 1.282 -.124 1.406 3300 ---- ---- ---- ---- 1.258 -.122 1.380 3325 ---- ---- ---- ---- 1.234 -.120 1.354 3350 ---- ---- ---- ---- 1.212 -.117 1.329 3375 ---- ---- ---- ---- 1.189 -.116 1.305 3400 ---- ---- ---- ---- 1.168 -.113 1.281 3425 ---- ---- ---- ---- 1.147 -.111 1.258 3450 ---- ---- ---- ---- 1.126 -.110 1.236 3475 ---- ---- ---- ---- 1.107 -.108 1.215 3500 ---- ---- ---- ---- 1.088 -.106 1.194 1 3525 ---- ---- ---- ---- 1.069 -.105 1.174 3550 ---- ---- ---- ---- 1.051 -.103 1.154 3575 ---- ---- ---- ---- 1.034 -.101 1.135 3600 ---- ---- ---- ---- 1.017 -.100 1.117 3625 ---- ---- ---- ---- 1.001 -.098 1.099 3650 ---- ---- ---- ---- .985 -.097 1.082 3675 ---- ---- ---- ---- .970 -.095 1.065 3700 ---- ---- ---- ---- .955 -.094 1.049 3725 ---- ---- ---- ---- .941 -.092 1.033 3750 ---- ---- ---- ---- .927 -.091 1.018 3775 ---- ---- ---- ---- .914 -.089 1.003 3800 ---- ---- ---- ---- .901 -.088 .989 3825 ---- ---- ---- ---- .888 -.088 .976 3850 ---- ---- ---- ---- .876 -.086 .962 3875 ---- ---- ---- ---- .864 -.085 .949 3900 ---- ---- ---- ---- .853 -.084 .937 3925 ---- ---- ---- ---- .842 -.083 .925 3950 ---- ---- ---- ---- .832 -.081 .913 3975 ---- ---- ---- ---- .821 -.081 .902 4000 ---- ---- ---- ---- .811 -.080 .891 4025 ---- ---- ---- ---- .802 -.078 .880 4050 ---- ---- ---- ---- .792 -.078 .870 4075 ---- ---- ---- ---- .783 -.077 .860 4100 ---- ---- ---- ---- .775 -.075 .850 5000 ---- ---- ---- ---- .590 -.055 .645 6000 ---- ---- ---- ---- .541 -.048 .589 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.428 -.439 15.867 950 ---- ---- ---- ---- 15.178 -.439 15.617 975 ---- ---- ---- ---- 14.928 -.439 15.367 1000 ---- ---- ---- ---- 14.678 -.439 15.117 1025 ---- ---- ---- ---- 14.428 -.439 14.867 1050 ---- ---- ---- ---- 14.178 -.439 14.617 1075 ---- ---- ---- ---- 13.928 -.439 14.367 1100 ---- ---- ---- ---- 13.678 -.439 14.117 1125 ---- ---- ---- ---- 13.428 -.439 13.867 1150 ---- ---- ---- ---- 13.180 -.437 13.617 1175 ---- ---- ---- ---- 12.935 -.434 13.369 1200 ---- ---- ---- ---- 12.691 -.431 13.122 1225 ---- ---- ---- ---- 12.449 -.429 12.878 1250 ---- ---- ---- ---- 12.209 -.426 12.635 1275 ---- ---- ---- ---- 11.971 -.423 12.394 1300 ---- ---- ---- ---- 11.735 -.420 12.155 1325 ---- ---- ---- ---- 11.500 -.418 11.918 1350 ---- ---- ---- ---- 11.267 -.416 11.683 1375 ---- ---- ---- ---- 11.036 -.412 11.448 1400 ---- ---- ---- ---- 10.806 -.410 11.216 1425 ---- ---- ---- ---- 10.578 -.407 10.985 1450 ---- ---- ---- ---- 10.351 -.404 10.755 1475 ---- ---- ---- ---- 10.125 -.402 10.527 1500 ---- ---- ---- ---- 9.901 -.399 10.300 1525 ---- ---- ---- ---- 9.679 -.396 10.075 1550 ---- ---- ---- ---- 9.458 -.393 9.851 1575 ---- ---- ---- ---- 9.239 -.390 9.629 1600 ---- ---- ---- ---- 9.022 -.387 9.409 1625 ---- ---- ---- ---- 8.806 -.385 9.191 1650 ---- ---- ---- ---- 8.593 -.381 8.974 1675 ---- ---- ---- ---- 8.382 -.378 8.760 1700 ---- ---- ---- ---- 8.173 -.375 8.548 1725 ---- ---- ---- ---- 7.967 -.372 8.339 1750 ---- ---- ---- ---- 7.764 -.368 8.132 1775 ---- ---- ---- ---- 7.563 -.365 7.928 1800 ---- ---- ---- ---- 7.366 -.361 7.727 1825 ---- ---- ---- ---- 7.172 -.358 7.530 1850 ---- ---- ---- ---- 6.981 -.354 7.335 1875 ---- ---- ---- ---- 6.793 -.350 7.143 1900 ---- ---- ---- ---- 6.609 -.346 6.955 1925 ---- ---- ---- ---- 6.428 -.342 6.770 1950 ---- ---- ---- ---- 6.250 -.338 6.588 1975 ---- ---- ---- ---- 6.076 -.334 6.410 2000 ---- ---- ---- ---- 5.906 -.330 6.236 2025 ---- ---- ---- ---- 5.739 -.326 6.065 2050 ---- ---- ---- ---- 5.576 -.321 5.897 2075 ---- ---- ---- ---- 5.417 -.317 5.734 2100 ---- ---- ---- ---- 5.262 -.312 5.574 2125 ---- ---- ---- ---- 5.111 -.307 5.418 2150 ---- ---- ---- ---- 4.964 -.303 5.267 2175 ---- ---- ---- ---- 4.821 -.298 5.119 2200 ---- ---- ---- ---- 4.682 -.294 4.976 2225 ---- ---- ---- ---- 4.548 -.289 4.837 2250 ---- ---- ---- ---- 4.418 -.285 4.703 2275 ---- ---- ---- ---- 4.293 -.280 4.573 2300 ---- ---- ---- ---- 4.172 -.275 4.447 2325 ---- ---- ---- ---- 4.056 -.270 4.326 2350 ---- ---- ---- ---- 3.944 -.266 4.210 2375 ---- ---- ---- ---- 3.837 -.261 4.098 2400 ---- ---- ---- ---- 3.734 -.256 3.990 2425 ---- ---- ---- ---- 3.635 -.252 3.887 2450 ---- ---- ---- ---- 3.540 -.247 3.787 2475 ---- ---- ---- ---- 3.449 -.243 3.692 2500 ---- ---- ---- ---- 3.363 -.238 3.601 2525 ---- ---- ---- ---- 3.280 -.234 3.514 2550 ---- ---- ---- ---- 3.201 -.230 3.431 2575 ---- ---- ---- ---- 3.125 -.226 3.351 2600 ---- ---- ---- ---- 3.053 -.222 3.275 2625 ---- ---- ---- ---- 2.984 -.219 3.203 2650 ---- ---- ---- ---- 2.919 -.214 3.133 2675 ---- ---- ---- ---- 2.856 -.211 3.067 2700 ---- ---- ---- ---- 2.796 -.208 3.004 2725 ---- ---- ---- ---- 2.739 -.204 2.943 2750 ---- ---- ---- ---- 2.685 -.200 2.885 2775 ---- ---- ---- ---- 2.633 -.197 2.830 2800 ---- ---- ---- ---- 2.583 -.193 2.776 2825 ---- ---- ---- ---- 2.535 -.190 2.725 2850 ---- ---- ---- ---- 2.489 -.187 2.676 2875 ---- ---- ---- ---- 2.444 -.185 2.629 2900 ---- ---- ---- ---- 2.402 -.182 2.584 2925 ---- ---- ---- ---- 2.361 -.179 2.540 2950 ---- ---- ---- ---- 2.322 -.176 2.498 2975 ---- ---- ---- ---- 2.284 -.173 2.457 3000 ---- ---- ---- ---- 2.247 -.171 2.418 3025 ---- ---- ---- ---- 2.212 -.168 2.380 3050 ---- ---- ---- ---- 2.178 -.166 2.344 3075 ---- ---- ---- ---- 2.145 -.163 2.308 3100 ---- ---- ---- ---- 2.113 -.161 2.274 3125 ---- ---- ---- ---- 2.082 -.159 2.241 3150 ---- ---- ---- ---- 2.052 -.157 2.209 3175 ---- ---- ---- ---- 2.022 -.155 2.177 3200 ---- ---- ---- ---- 1.994 -.153 2.147 3225 ---- ---- ---- ---- 1.966 -.151 2.117 3250 ---- ---- ---- ---- 1.940 -.148 2.088 3275 ---- ---- ---- ---- 1.914 -.146 2.060 3300 ---- ---- ---- ---- 1.888 -.145 2.033 3325 ---- ---- ---- ---- 1.864 -.143 2.007 3350 ---- ---- ---- ---- 1.840 -.141 1.981 3375 ---- ---- ---- ---- 1.816 -.140 1.956 3400 ---- ---- ---- ---- 1.793 -.138 1.931 3425 ---- ---- ---- ---- 1.771 -.136 1.907 3450 ---- ---- ---- ---- 1.749 -.135 1.884 3475 ---- ---- ---- ---- 1.728 -.133 1.861 3500 ---- ---- ---- ---- 1.708 -.131 1.839 3525 ---- ---- ---- ---- 1.688 -.130 1.818 3550 ---- ---- ---- ---- 1.668 -.129 1.797 3575 ---- ---- ---- ---- 1.649 -.127 1.776 3600 ---- ---- ---- ---- 1.631 -.125 1.756 3625 ---- ---- ---- ---- 1.613 -.124 1.737 3650 ---- ---- ---- ---- 1.596 -.123 1.719 3675 ---- ---- ---- ---- 1.579 -.122 1.701 3700 ---- ---- ---- ---- 1.563 -.120 1.683 3725 ---- ---- ---- ---- 1.547 -.119 1.666 3750 ---- ---- ---- ---- 1.532 -.118 1.650 3775 ---- ---- ---- ---- 1.517 -.117 1.634 3800 ---- ---- ---- ---- 1.503 -.115 1.618 3825 ---- ---- ---- ---- 1.489 -.114 1.603 3850 ---- ---- ---- ---- 1.475 -.113 1.588 3875 ---- ---- ---- ---- 1.462 -.112 1.574 3900 ---- ---- ---- ---- 1.450 -.111 1.561 3925 ---- ---- ---- ---- 1.437 -.110 1.547 3950 ---- ---- ---- ---- 1.426 -.109 1.535 3975 ---- ---- ---- ---- 1.414 -.108 1.522 4000 ---- ---- ---- ---- 1.403 -.107 1.510 4025 ---- ---- ---- ---- 1.392 -.106 1.498 4050 ---- ---- ---- ---- 1.382 -.105 1.487 4075 ---- ---- ---- ---- 1.372 -.104 1.476 4100 ---- ---- ---- ---- 1.362 -.103 1.465 4125 ---- ---- ---- ---- 1.352 -.103 1.455 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.540 -.439 15.979 950 ---- ---- ---- ---- 15.290 -.439 15.729 975 ---- ---- ---- ---- 15.040 -.439 15.479 1000 ---- ---- ---- ---- 14.790 -.439 15.229 1025 ---- ---- ---- ---- 14.540 -.439 14.979 1050 ---- ---- ---- ---- 14.290 -.439 14.729 1075 ---- ---- ---- ---- 14.043 -.436 14.479 1100 ---- ---- ---- ---- 13.798 -.433 14.231 1125 ---- ---- ---- ---- 13.556 -.430 13.986 1150 ---- ---- ---- ---- 13.315 -.428 13.743 1175 ---- ---- ---- ---- 13.076 -.425 13.501 1200 ---- ---- ---- ---- 12.840 -.422 13.262 1225 ---- ---- ---- ---- 12.605 -.419 13.024 1250 ---- ---- ---- ---- 12.371 -.417 12.788 1275 ---- ---- ---- ---- 12.140 -.414 12.554 1300 ---- ---- ---- ---- 11.910 -.412 12.322 1325 ---- ---- ---- ---- 11.682 -.409 12.091 1350 ---- ---- ---- ---- 11.455 -.406 11.861 1375 ---- ---- ---- ---- 11.230 -.403 11.633 1400 ---- ---- ---- ---- 11.006 -.401 11.407 1425 ---- ---- ---- ---- 10.783 -.398 11.181 1450 ---- ---- ---- ---- 10.562 -.395 10.957 1475 ---- ---- ---- ---- 10.342 -.393 10.735 1500 ---- ---- ---- ---- 10.123 -.391 10.514 1525 ---- ---- ---- ---- 9.906 -.388 10.294 1550 ---- ---- ---- ---- 9.690 -.385 10.075 1575 ---- ---- ---- ---- 9.477 -.382 9.859 1600 ---- ---- ---- ---- 9.264 -.379 9.643 1625 ---- ---- ---- ---- 9.054 -.376 9.430 1650 ---- ---- ---- ---- 8.846 -.373 9.219 1675 ---- ---- ---- ---- 8.640 -.370 9.010 1700 ---- ---- ---- ---- 8.436 -.367 8.803 1725 ---- ---- ---- ---- 8.235 -.364 8.599 1750 ---- ---- ---- ---- 8.037 -.361 8.398 1775 ---- ---- ---- ---- 7.842 -.357 8.199 1800 ---- ---- ---- ---- 7.650 -.353 8.003 1825 ---- ---- ---- ---- 7.461 -.350 7.811 1850 ---- ---- ---- ---- 7.275 -.347 7.622 1875 ---- ---- ---- ---- 7.092 -.343 7.435 1900 ---- ---- ---- ---- 6.913 -.339 7.252 1925 ---- ---- ---- ---- 6.737 -.336 7.073 1950 ---- ---- ---- ---- 6.564 -.332 6.896 1975 ---- ---- ---- ---- 6.395 -.328 6.723 2000 ---- ---- ---- ---- 6.230 -.324 6.554 2025 ---- ---- ---- ---- 6.068 -.320 6.388 2050 ---- ---- ---- ---- 5.910 -.315 6.225 2075 ---- ---- ---- ---- 5.755 -.312 6.067 2100 ---- ---- ---- ---- 5.604 -.308 5.912 2125 ---- ---- ---- ---- 5.457 -.304 5.761 2150 ---- ---- ---- ---- 5.314 -.299 5.613 2175 ---- ---- ---- ---- 5.175 -.295 5.470 2200 ---- ---- ---- ---- 5.040 -.291 5.331 2225 ---- ---- ---- ---- 4.910 -.287 5.197 2250 ---- ---- ---- ---- 4.784 -.282 5.066 2275 ---- ---- ---- ---- 4.662 -.278 4.940 2300 ---- ---- ---- ---- 4.544 -.274 4.818 2325 ---- ---- ---- ---- 4.431 -.270 4.701 2350 ---- ---- ---- ---- 4.323 -.265 4.588 2375 ---- ---- ---- ---- 4.218 -.262 4.480 2400 ---- ---- ---- ---- 4.118 -.257 4.375 2425 ---- ---- ---- ---- 4.022 -.253 4.275 2450 ---- ---- ---- ---- 3.930 -.249 4.179 2475 ---- ---- ---- ---- 3.841 -.246 4.087 2500 ---- ---- ---- ---- 3.757 -.242 3.999 2525 ---- ---- ---- ---- 3.677 -.237 3.914 2550 ---- ---- ---- ---- 3.600 -.234 3.834 2575 ---- ---- ---- ---- 3.526 -.231 3.757 2600 ---- ---- ---- ---- 3.456 -.227 3.683 2625 ---- ---- ---- ---- 3.390 -.223 3.613 2650 ---- ---- ---- ---- 3.326 -.220 3.546 2675 ---- ---- ---- ---- 3.265 -.217 3.482 2700 ---- ---- ---- ---- 3.207 -.213 3.420 2725 ---- ---- ---- ---- 3.152 -.210 3.362 2750 ---- ---- ---- ---- 3.099 -.207 3.306 2775 ---- ---- ---- ---- 3.048 -.204 3.252 2800 ---- ---- ---- ---- 2.999 -.202 3.201 2825 ---- ---- ---- ---- 2.953 -.198 3.151 2850 ---- ---- ---- ---- 2.908 -.196 3.104 2875 ---- ---- ---- ---- 2.865 -.193 3.058 2900 ---- ---- ---- ---- 2.824 -.190 3.014 2925 ---- ---- ---- ---- 2.784 -.188 2.972 2950 ---- ---- ---- ---- 2.745 -.186 2.931 2975 ---- ---- ---- ---- 2.708 -.184 2.892 3000 ---- ---- ---- ---- 2.673 -.181 2.854 3025 ---- ---- ---- ---- 2.638 -.179 2.817 3050 ---- ---- ---- ---- 2.605 -.176 2.781 3075 ---- ---- ---- ---- 2.572 -.175 2.747 3100 ---- ---- ---- ---- 2.541 -.172 2.713 3125 ---- ---- ---- ---- 2.511 -.170 2.681 3150 ---- ---- ---- ---- 2.481 -.168 2.649 3175 ---- ---- ---- ---- 2.452 -.167 2.619 3200 ---- ---- ---- ---- 2.424 -.165 2.589 3225 ---- ---- ---- ---- 2.397 -.163 2.560 3250 ---- ---- ---- ---- 2.371 -.160 2.531 3275 ---- ---- ---- ---- 2.345 -.159 2.504 3300 ---- ---- ---- ---- 2.320 -.157 2.477 3325 ---- ---- ---- ---- 2.295 -.156 2.451 3350 ---- ---- ---- ---- 2.271 -.154 2.425 3375 ---- ---- ---- ---- 2.248 -.152 2.400 3400 ---- ---- ---- ---- 2.225 -.151 2.376 3425 ---- ---- ---- ---- 2.203 -.149 2.352 3450 ---- ---- ---- ---- 2.181 -.148 2.329 3475 ---- ---- ---- ---- 2.160 -.146 2.306 3500 ---- ---- ---- ---- 2.139 -.145 2.284 3525 ---- ---- ---- ---- 2.119 -.144 2.263 3550 ---- ---- ---- ---- 2.100 -.142 2.242 3575 ---- ---- ---- ---- 2.081 -.140 2.221 3600 ---- ---- ---- ---- 2.062 -.140 2.202 3625 ---- ---- ---- ---- 2.044 -.138 2.182 3650 ---- ---- ---- ---- 2.027 -.137 2.164 3675 ---- ---- ---- ---- 2.010 -.136 2.146 3700 ---- ---- ---- ---- 1.994 -.134 2.128 3725 ---- ---- ---- ---- 1.978 -.133 2.111 3750 ---- ---- ---- ---- 1.962 -.132 2.094 3775 ---- ---- ---- ---- 1.947 -.131 2.078 3800 ---- ---- ---- ---- 1.933 -.130 2.063 3825 ---- ---- ---- ---- 1.919 -.129 2.048 3850 ---- ---- ---- ---- 1.905 -.128 2.033 3875 ---- ---- ---- ---- 1.892 -.127 2.019 3900 ---- ---- ---- ---- 1.880 -.125 2.005 3925 ---- ---- ---- ---- 1.867 -.125 1.992 3950 ---- ---- ---- ---- 1.855 -.124 1.979 3975 ---- ---- ---- ---- 1.844 -.123 1.967 4000 ---- ---- ---- ---- 1.833 -.122 1.955 4025 ---- ---- ---- ---- 1.822 -.121 1.943 4050 ---- ---- ---- ---- 1.811 -.121 1.932 4075 ---- ---- ---- ---- 1.801 -.120 1.921 4100 ---- ---- ---- ---- 1.791 -.119 1.910 4125 ---- ---- ---- ---- 1.782 -.118 1.900 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.348 -.430 15.778 1050 ---- ---- ---- ---- 15.108 -.428 15.536 1075 ---- ---- ---- ---- 14.871 -.425 15.296 1100 ---- ---- ---- ---- 14.635 -.422 15.057 1125 ---- ---- ---- ---- 14.402 -.419 14.821 1150 ---- ---- ---- ---- 14.170 -.417 14.587 1175 ---- ---- ---- ---- 13.940 -.415 14.355 1200 ---- ---- ---- ---- 13.712 -.412 14.124 1225 ---- ---- ---- ---- 13.486 -.409 13.895 1250 ---- ---- ---- ---- 13.261 -.407 13.668 1275 ---- ---- ---- ---- 13.037 -.404 13.441 1300 ---- ---- ---- ---- 12.815 -.402 13.217 1325 ---- ---- ---- ---- 12.594 -.400 12.994 1350 ---- ---- ---- ---- 12.375 -.397 12.772 1375 ---- ---- ---- ---- 12.156 -.395 12.551 1400 ---- ---- ---- ---- 11.939 -.392 12.331 1425 ---- ---- ---- ---- 11.723 -.390 12.113 1450 ---- ---- ---- ---- 11.509 -.387 11.896 1475 ---- ---- ---- ---- 11.295 -.385 11.680 1500 ---- ---- ---- ---- 11.082 -.383 11.465 1525 ---- ---- ---- ---- 10.871 -.380 11.251 1550 ---- ---- ---- ---- 10.660 -.378 11.038 1575 ---- ---- ---- ---- 10.451 -.375 10.826 1600 ---- ---- ---- ---- 10.242 -.373 10.615 1625 ---- ---- ---- ---- 10.035 -.370 10.405 1650 ---- ---- ---- ---- 9.829 -.367 10.196 1675 ---- ---- ---- ---- 9.625 -.364 9.989 1700 ---- ---- ---- ---- 9.422 -.362 9.784 1725 ---- ---- ---- ---- 9.221 -.359 9.580 1750 ---- ---- ---- ---- 9.022 -.356 9.378 1775 ---- ---- ---- ---- 8.825 -.354 9.179 1800 ---- ---- ---- ---- 8.631 -.351 8.982 1825 ---- ---- ---- ---- 8.440 -.347 8.787 1850 ---- ---- ---- ---- 8.251 -.344 8.595 1875 ---- ---- ---- ---- 8.065 -.342 8.407 1900 ---- ---- ---- ---- 7.883 -.338 8.221 1925 ---- ---- ---- ---- 7.703 -.335 8.038 1950 ---- ---- ---- ---- 7.527 -.332 7.859 1975 ---- ---- ---- ---- 7.354 -.328 7.682 2000 ---- ---- ---- ---- 7.184 -.325 7.509 2025 ---- ---- ---- ---- 7.018 -.322 7.340 2050 ---- ---- ---- ---- 6.855 -.318 7.173 2075 ---- ---- ---- ---- 6.695 -.315 7.010 2100 ---- ---- ---- ---- 6.539 -.311 6.850 2125 ---- ---- ---- ---- 6.386 -.308 6.694 2150 ---- ---- ---- ---- 6.237 -.304 6.541 2175 ---- ---- ---- ---- 6.091 -.301 6.392 2200 ---- ---- ---- ---- 5.949 -.297 6.246 2225 ---- ---- ---- ---- 5.811 -.293 6.104 2250 ---- ---- ---- ---- 5.677 -.289 5.966 2275 ---- ---- ---- ---- 5.546 -.286 5.832 2300 ---- ---- ---- ---- 5.420 -.281 5.701 2325 ---- ---- ---- ---- 5.297 -.278 5.575 2350 ---- ---- ---- ---- 5.179 -.274 5.453 2375 ---- ---- ---- ---- 5.065 -.271 5.336 2400 ---- ---- ---- ---- 4.955 -.267 5.222 2425 ---- ---- ---- ---- 4.850 -.263 5.113 2450 ---- ---- ---- ---- 4.748 -.260 5.008 2475 ---- ---- ---- ---- 4.651 -.257 4.908 2500 ---- ---- ---- ---- 4.558 -.253 4.811 2525 ---- ---- ---- ---- 4.469 -.249 4.718 2550 ---- ---- ---- ---- 4.384 -.246 4.630 2575 ---- ---- ---- ---- 4.302 -.243 4.545 2600 ---- ---- ---- ---- 4.224 -.240 4.464 2625 ---- ---- ---- ---- 4.150 -.236 4.386 2650 ---- ---- ---- ---- 4.080 -.233 4.313 2675 ---- ---- ---- ---- 4.012 -.230 4.242 2700 ---- ---- ---- ---- 3.948 -.227 4.175 2725 ---- ---- ---- ---- 3.887 -.224 4.111 2750 ---- ---- ---- ---- 3.829 -.222 4.051 2775 ---- ---- ---- ---- 3.774 -.219 3.993 2800 ---- ---- ---- ---- 3.721 -.216 3.937 2825 ---- ---- ---- ---- 3.671 -.213 3.884 2850 ---- ---- ---- ---- 3.623 -.211 3.834 2875 ---- ---- ---- ---- 3.577 -.209 3.786 2900 ---- ---- ---- ---- 3.534 -.206 3.740 2925 ---- ---- ---- ---- 3.492 -.203 3.695 2950 ---- ---- ---- ---- 3.451 -.202 3.653 2975 ---- ---- ---- ---- 3.413 -.199 3.612 3000 ---- ---- ---- ---- 3.376 -.196 3.572 3025 ---- ---- ---- ---- 3.340 -.195 3.535 3050 ---- ---- ---- ---- 3.305 -.193 3.498 3075 ---- ---- ---- ---- 3.272 -.191 3.463 3100 ---- ---- ---- ---- 3.240 -.189 3.429 3125 ---- ---- ---- ---- 3.209 -.187 3.396 3150 ---- ---- ---- ---- 3.179 -.185 3.364 3175 ---- ---- ---- ---- 3.150 -.183 3.333 3200 ---- ---- ---- ---- 3.122 -.181 3.303 3225 ---- ---- ---- ---- 3.094 -.180 3.274 3250 ---- ---- ---- ---- 3.068 -.178 3.246 3275 ---- ---- ---- ---- 3.042 -.176 3.218 3300 ---- ---- ---- ---- 3.017 -.175 3.192 3325 ---- ---- ---- ---- 2.992 -.173 3.165 3350 ---- ---- ---- ---- 2.968 -.172 3.140 3375 ---- ---- ---- ---- 2.944 -.171 3.115 3400 ---- ---- ---- ---- 2.922 -.169 3.091 3425 ---- ---- ---- ---- 2.899 -.168 3.067 3450 ---- ---- ---- ---- 2.878 -.166 3.044 3475 ---- ---- ---- ---- 2.856 -.165 3.021 3500 ---- ---- ---- ---- 2.835 -.164 2.999 3525 ---- ---- ---- ---- 2.815 -.162 2.977 3550 ---- ---- ---- ---- 2.795 -.161 2.956 3575 ---- ---- ---- ---- 2.776 -.159 2.935 3600 ---- ---- ---- ---- 2.757 -.158 2.915 3625 ---- ---- ---- ---- 2.738 -.157 2.895 3650 ---- ---- ---- ---- 2.720 -.156 2.876 3675 ---- ---- ---- ---- 2.702 -.156 2.858 3700 ---- ---- ---- ---- 2.685 -.154 2.839 3725 ---- ---- ---- ---- 2.669 -.153 2.822 3750 ---- ---- ---- ---- 2.653 -.152 2.805 3775 ---- ---- ---- ---- 2.637 -.151 2.788 3800 ---- ---- ---- ---- 2.622 -.150 2.772 3825 ---- ---- ---- ---- 2.608 -.148 2.756 3850 ---- ---- ---- ---- 2.594 -.147 2.741 3875 ---- ---- ---- ---- 2.580 -.147 2.727 3900 ---- ---- ---- ---- 2.567 -.146 2.713 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.476 -.425 15.901 1050 ---- ---- ---- ---- 15.242 -.422 15.664 1075 ---- ---- ---- ---- 15.010 -.419 15.429 1100 ---- ---- ---- ---- 14.779 -.417 15.196 1125 ---- ---- ---- ---- 14.551 -.414 14.965 1150 ---- ---- ---- ---- 14.324 -.412 14.736 1175 ---- ---- ---- ---- 14.099 -.409 14.508 1200 ---- ---- ---- ---- 13.876 -.406 14.282 1225 ---- ---- ---- ---- 13.654 -.404 14.058 1250 ---- ---- ---- ---- 13.433 -.402 13.835 1275 ---- ---- ---- ---- 13.214 -.399 13.613 1300 ---- ---- ---- ---- 12.996 -.397 13.393 1325 ---- ---- ---- ---- 12.780 -.394 13.174 1350 ---- ---- ---- ---- 12.564 -.392 12.956 1375 ---- ---- ---- ---- 12.350 -.389 12.739 1400 ---- ---- ---- ---- 12.137 -.386 12.523 1425 ---- ---- ---- ---- 11.925 -.384 12.309 1450 ---- ---- ---- ---- 11.713 -.382 12.095 1475 ---- ---- ---- ---- 11.503 -.380 11.883 1500 ---- ---- ---- ---- 11.294 -.377 11.671 1525 ---- ---- ---- ---- 11.086 -.375 11.461 1550 ---- ---- ---- ---- 10.879 -.372 11.251 1575 ---- ---- ---- ---- 10.672 -.370 11.042 1600 ---- ---- ---- ---- 10.467 -.367 10.834 1625 ---- ---- ---- ---- 10.263 -.365 10.628 1650 ---- ---- ---- ---- 10.060 -.362 10.422 1675 ---- ---- ---- ---- 9.858 -.360 10.218 1700 ---- ---- ---- ---- 9.658 -.357 10.015 1725 ---- ---- ---- ---- 9.460 -.354 9.814 1750 ---- ---- ---- ---- 9.264 -.352 9.616 1775 ---- ---- ---- ---- 9.070 -.349 9.419 1800 ---- ---- ---- ---- 8.878 -.346 9.224 1825 ---- ---- ---- ---- 8.689 -.344 9.033 1850 ---- ---- ---- ---- 8.504 -.340 8.844 1875 ---- ---- ---- ---- 8.321 -.337 8.658 1900 ---- ---- ---- ---- 8.141 -.334 8.475 1925 ---- ---- ---- ---- 7.964 -.332 8.296 1950 ---- ---- ---- ---- 7.791 -.328 8.119 1975 ---- ---- ---- ---- 7.621 -.325 7.946 2000 ---- ---- ---- ---- 7.454 -.322 7.776 2025 ---- ---- ---- ---- 7.290 -.319 7.609 2050 ---- ---- ---- ---- 7.130 -.315 7.445 2075 ---- ---- ---- ---- 6.973 -.312 7.285 2100 ---- ---- ---- ---- 6.819 -.309 7.128 2125 ---- ---- ---- ---- 6.669 -.305 6.974 2150 ---- ---- ---- ---- 6.522 -.302 6.824 2175 ---- ---- ---- ---- 6.379 -.298 6.677 2200 ---- ---- ---- ---- 6.240 -.294 6.534 2225 ---- ---- ---- ---- 6.104 -.291 6.395 2250 ---- ---- ---- ---- 5.972 -.288 6.260 2275 ---- ---- ---- ---- 5.843 -.285 6.128 2300 ---- ---- ---- ---- 5.719 -.281 6.000 2325 ---- ---- ---- ---- 5.599 -.278 5.877 2350 ---- ---- ---- ---- 5.483 -.274 5.757 2375 ---- ---- ---- ---- 5.371 -.271 5.642 2400 ---- ---- ---- ---- 5.264 -.267 5.531 2425 ---- ---- ---- ---- 5.160 -.264 5.424 2450 ---- ---- ---- ---- 5.061 -.261 5.322 2475 ---- ---- ---- ---- 4.966 -.257 5.223 2500 ---- ---- ---- ---- 4.875 -.254 5.129 2525 ---- ---- ---- ---- 4.788 -.251 5.039 2550 ---- ---- ---- ---- 4.705 -.247 4.952 2575 ---- ---- ---- ---- 4.625 -.245 4.870 2600 ---- ---- ---- ---- 4.550 -.241 4.791 2625 ---- ---- ---- ---- 4.477 -.239 4.716 2650 ---- ---- ---- ---- 4.409 -.235 4.644 2675 ---- ---- ---- ---- 4.343 -.233 4.576 2700 ---- ---- ---- ---- 4.281 -.230 4.511 2725 ---- ---- ---- ---- 4.222 -.228 4.450 2750 ---- ---- ---- ---- 4.166 -.225 4.391 2775 ---- ---- ---- ---- 4.113 -.222 4.335 2800 ---- ---- ---- ---- 4.062 -.220 4.282 2825 ---- ---- ---- ---- 4.014 -.217 4.231 2850 ---- ---- ---- ---- 3.968 -.215 4.183 2875 ---- ---- ---- ---- 3.924 -.212 4.136 2900 ---- ---- ---- ---- 3.882 -.210 4.092 2925 ---- ---- ---- ---- 3.842 -.208 4.050 2950 ---- ---- ---- ---- 3.803 -.206 4.009 2975 ---- ---- ---- ---- 3.766 -.204 3.970 3000 ---- ---- ---- ---- 3.730 -.203 3.933 3025 ---- ---- ---- ---- 3.696 -.201 3.897 3050 ---- ---- ---- ---- 3.663 -.199 3.862 3075 ---- ---- ---- ---- 3.632 -.196 3.828 3100 ---- ---- ---- ---- 3.601 -.195 3.796 3125 ---- ---- ---- ---- 3.572 -.193 3.765 3150 ---- ---- ---- ---- 3.543 -.192 3.735 3175 ---- ---- ---- ---- 3.516 -.190 3.706 3200 ---- ---- ---- ---- 3.489 -.188 3.677 3225 ---- ---- ---- ---- 3.463 -.187 3.650 3250 ---- ---- ---- ---- 3.438 -.185 3.623 3275 ---- ---- ---- ---- 3.413 -.184 3.597 3300 ---- ---- ---- ---- 3.389 -.182 3.571 3325 ---- ---- ---- ---- 3.366 -.180 3.546 3350 ---- ---- ---- ---- 3.343 -.179 3.522 3375 ---- ---- ---- ---- 3.320 -.178 3.498 3400 ---- ---- ---- ---- 3.299 -.176 3.475 3425 ---- ---- ---- ---- 3.278 -.175 3.453 3450 ---- ---- ---- ---- 3.257 -.174 3.431 3475 ---- ---- ---- ---- 3.236 -.173 3.409 3500 ---- ---- ---- ---- 3.217 -.171 3.388 3525 ---- ---- ---- ---- 3.197 -.171 3.368 3550 ---- ---- ---- ---- 3.178 -.169 3.347 3575 ---- ---- ---- ---- 3.160 -.168 3.328 3600 ---- ---- ---- ---- 3.142 -.167 3.309 3625 ---- ---- ---- ---- 3.124 -.166 3.290 3650 ---- ---- ---- ---- 3.107 -.165 3.272 3675 ---- ---- ---- ---- 3.090 -.164 3.254 3700 ---- ---- ---- ---- 3.074 -.163 3.237 3725 ---- ---- ---- ---- 3.058 -.162 3.220 3750 ---- ---- ---- ---- 3.043 -.161 3.204 3775 ---- ---- ---- ---- 3.028 -.160 3.188 3800 ---- ---- ---- ---- 3.014 -.159 3.173 3825 ---- ---- ---- ---- 3.000 -.158 3.158 3850 ---- ---- ---- ---- 2.987 -.157 3.144 3875 ---- ---- ---- ---- 2.974 -.157 3.131 3900 ---- ---- ---- ---- 2.962 -.155 3.117 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.633 -.418 16.051 1050 ---- ---- ---- ---- 15.406 -.415 15.821 1075 ---- ---- ---- ---- 15.180 -.412 15.592 1100 ---- ---- ---- ---- 14.956 -.410 15.366 1125 ---- ---- ---- ---- 14.734 -.407 15.141 1150 ---- ---- ---- ---- 14.513 -.405 14.918 1175 ---- ---- ---- ---- 14.294 -.402 14.696 1200 ---- ---- ---- ---- 14.076 -.400 14.476 1225 ---- ---- ---- ---- 13.860 -.397 14.257 1250 ---- ---- ---- ---- 13.645 -.395 14.040 1275 ---- ---- ---- ---- 13.431 -.393 13.824 1300 ---- ---- ---- ---- 13.218 -.391 13.609 1325 ---- ---- ---- ---- 13.007 -.388 13.395 1350 ---- ---- ---- ---- 12.796 -.386 13.182 1375 ---- ---- ---- ---- 12.587 -.383 12.970 1400 ---- ---- ---- ---- 12.378 -.381 12.759 1425 ---- ---- ---- ---- 12.171 -.378 12.549 1450 ---- ---- ---- ---- 11.964 -.376 12.340 1475 ---- ---- ---- ---- 11.758 -.374 12.132 1500 ---- ---- ---- ---- 11.553 -.372 11.925 1525 ---- ---- ---- ---- 11.349 -.369 11.718 1550 ---- ---- ---- ---- 11.146 -.366 11.512 1575 ---- ---- ---- ---- 10.943 -.364 11.307 1600 ---- ---- ---- ---- 10.741 -.362 11.103 1625 ---- ---- ---- ---- 10.541 -.359 10.900 1650 ---- ---- ---- ---- 10.341 -.357 10.698 1675 ---- ---- ---- ---- 10.143 -.354 10.497 1700 ---- ---- ---- ---- 9.946 -.352 10.298 1725 ---- ---- ---- ---- 9.751 -.350 10.101 1750 ---- ---- ---- ---- 9.558 -.347 9.905 1775 ---- ---- ---- ---- 9.368 -.344 9.712 1800 ---- ---- ---- ---- 9.179 -.342 9.521 1825 ---- ---- ---- ---- 8.994 -.339 9.333 1850 ---- ---- ---- ---- 8.811 -.336 9.147 1875 ---- ---- ---- ---- 8.632 -.333 8.965 1900 ---- ---- ---- ---- 8.455 -.330 8.785 1925 ---- ---- ---- ---- 8.282 -.327 8.609 1950 ---- ---- ---- ---- 8.112 -.324 8.436 1975 ---- ---- ---- ---- 7.945 -.321 8.266 2000 ---- ---- ---- ---- 7.782 -.318 8.100 2025 ---- ---- ---- ---- 7.622 -.315 7.937 2050 ---- ---- ---- ---- 7.465 -.311 7.776 2075 ---- ---- ---- ---- 7.311 -.309 7.620 2100 ---- ---- ---- ---- 7.161 -.305 7.466 2125 ---- ---- ---- ---- 7.014 -.302 7.316 2150 ---- ---- ---- ---- 6.870 -.299 7.169 2175 ---- ---- ---- ---- 6.730 -.296 7.026 2200 ---- ---- ---- ---- 6.593 -.293 6.886 2225 ---- ---- ---- ---- 6.461 -.289 6.750 2250 ---- ---- ---- ---- 6.332 -.286 6.618 2275 ---- ---- ---- ---- 6.206 -.284 6.490 2300 ---- ---- ---- ---- 6.085 -.280 6.365 2325 ---- ---- ---- ---- 5.968 -.277 6.245 2350 ---- ---- ---- ---- 5.855 -.273 6.128 2375 ---- ---- ---- ---- 5.746 -.270 6.016 2400 ---- ---- ---- ---- 5.641 -.268 5.909 2425 ---- ---- ---- ---- 5.541 -.264 5.805 2450 ---- ---- ---- ---- 5.445 -.261 5.706 2475 ---- ---- ---- ---- 5.352 -.259 5.611 2500 ---- ---- ---- ---- 5.264 -.255 5.519 2525 ---- ---- ---- ---- 5.180 -.252 5.432 2550 ---- ---- ---- ---- 5.100 -.249 5.349 2575 ---- ---- ---- ---- 5.023 -.247 5.270 2600 ---- ---- ---- ---- 4.950 -.244 5.194 2625 ---- ---- ---- ---- 4.881 -.241 5.122 2650 ---- ---- ---- ---- 4.815 -.238 5.053 2675 ---- ---- ---- ---- 4.752 -.236 4.988 2700 ---- ---- ---- ---- 4.693 -.233 4.926 2725 ---- ---- ---- ---- 4.637 -.231 4.868 2750 ---- ---- ---- ---- 4.584 -.228 4.812 2775 ---- ---- ---- ---- 4.533 -.226 4.759 2800 ---- ---- ---- ---- 4.485 -.224 4.709 2825 ---- ---- ---- ---- 4.439 -.222 4.661 2850 ---- ---- ---- ---- 4.396 -.220 4.616 2875 ---- ---- ---- ---- 4.355 -.218 4.573 2900 ---- ---- ---- ---- 4.316 -.215 4.531 2925 ---- ---- ---- ---- 4.278 -.214 4.492 2950 ---- ---- ---- ---- 4.242 -.212 4.454 2975 ---- ---- ---- ---- 4.208 -.210 4.418 3000 ---- ---- ---- ---- 4.175 -.208 4.383 3025 ---- ---- ---- ---- 4.143 -.206 4.349 3050 ---- ---- ---- ---- 4.113 -.204 4.317 3075 ---- ---- ---- ---- 4.083 -.203 4.286 3100 ---- ---- ---- ---- 4.055 -.202 4.257 3125 ---- ---- ---- ---- 4.028 -.200 4.228 3150 ---- ---- ---- ---- 4.002 -.198 4.200 3175 ---- ---- ---- ---- 3.977 -.196 4.173 3200 ---- ---- ---- ---- 3.952 -.195 4.147 3225 ---- ---- ---- ---- 3.928 -.194 4.122 3250 ---- ---- ---- ---- 3.905 -.193 4.098 3275 ---- ---- ---- ---- 3.882 -.192 4.074 3300 ---- ---- ---- ---- 3.860 -.190 4.050 3325 ---- ---- ---- ---- 3.839 -.189 4.028 3350 ---- ---- ---- ---- 3.818 -.188 4.006 3375 ---- ---- ---- ---- 3.798 -.186 3.984 3400 ---- ---- ---- ---- 3.778 -.185 3.963 3425 ---- ---- ---- ---- 3.758 -.184 3.942 3450 ---- ---- ---- ---- 3.739 -.183 3.922 3475 ---- ---- ---- ---- 3.721 -.182 3.903 3500 ---- ---- ---- ---- 3.703 -.180 3.883 3525 ---- ---- ---- ---- 3.685 -.179 3.864 3550 ---- ---- ---- ---- 3.668 -.178 3.846 3575 ---- ---- ---- ---- 3.651 -.177 3.828 3600 ---- ---- ---- ---- 3.634 -.177 3.811 3625 ---- ---- ---- ---- 3.618 -.175 3.793 3650 ---- ---- ---- ---- 3.603 -.174 3.777 3675 ---- ---- ---- ---- 3.587 -.174 3.761 3700 ---- ---- ---- ---- 3.573 -.172 3.745 3725 ---- ---- ---- ---- 3.558 -.172 3.730 3750 ---- ---- ---- ---- 3.545 -.170 3.715 3775 ---- ---- ---- ---- 3.532 -.169 3.701 3800 ---- ---- ---- ---- 3.519 -.169 3.688 3825 ---- ---- ---- ---- 3.507 -.168 3.675 3850 ---- ---- ---- ---- 3.495 -.167 3.662 3875 ---- ---- ---- ---- 3.484 -.166 3.650 3900 ---- ---- ---- ---- 3.473 -.166 3.639 3925 ---- ---- ---- ---- 3.462 -.165 3.627 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.422 -.386 13.808 1325 ---- ---- ---- ---- 13.215 -.383 13.598 1350 ---- ---- ---- ---- 13.008 -.382 13.390 1375 ---- ---- ---- ---- 12.802 -.380 13.182 1400 ---- ---- ---- ---- 12.598 -.377 12.975 1425 ---- ---- ---- ---- 12.394 -.374 12.768 1450 ---- ---- ---- ---- 12.191 -.372 12.563 1475 ---- ---- ---- ---- 11.988 -.370 12.358 1500 ---- ---- ---- ---- 11.787 -.367 12.154 1525 ---- ---- ---- ---- 11.586 -.365 11.951 1550 ---- ---- ---- ---- 11.386 -.363 11.749 1575 ---- ---- ---- ---- 11.186 -.361 11.547 1600 ---- ---- ---- ---- 10.987 -.358 11.345 1625 ---- ---- ---- ---- 10.789 -.356 11.145 1650 ---- ---- ---- ---- 10.592 -.353 10.945 1675 ---- ---- ---- ---- 10.396 -.351 10.747 1700 ---- ---- ---- ---- 10.201 -.349 10.550 1725 ---- ---- ---- ---- 10.008 -.346 10.354 1750 ---- ---- ---- ---- 9.817 -.343 10.160 1775 ---- ---- ---- ---- 9.627 -.341 9.968 1800 ---- ---- ---- ---- 9.440 -.338 9.778 1825 ---- ---- ---- ---- 9.255 -.336 9.591 1850 ---- ---- ---- ---- 9.073 -.333 9.406 1875 ---- ---- ---- ---- 8.894 -.330 9.224 1900 ---- ---- ---- ---- 8.718 -.328 9.046 1925 ---- ---- ---- ---- 8.545 -.325 8.870 1950 ---- ---- ---- ---- 8.375 -.323 8.698 1975 ---- ---- ---- ---- 8.209 -.319 8.528 2000 ---- ---- ---- ---- 8.046 -.316 8.362 2025 ---- ---- ---- ---- 7.886 -.314 8.200 2050 ---- ---- ---- ---- 7.730 -.310 8.040 2075 ---- ---- ---- ---- 7.577 -.307 7.884 2100 ---- ---- ---- ---- 7.427 -.304 7.731 2125 ---- ---- ---- ---- 7.280 -.301 7.581 2150 ---- ---- ---- ---- 7.137 -.298 7.435 2175 ---- ---- ---- ---- 6.997 -.295 7.292 2200 ---- ---- ---- ---- 6.861 -.292 7.153 2225 ---- ---- ---- ---- 6.728 -.289 7.017 2250 ---- ---- ---- ---- 6.599 -.286 6.885 2275 ---- ---- ---- ---- 6.473 -.283 6.756 2300 ---- ---- ---- ---- 6.352 -.279 6.631 2325 ---- ---- ---- ---- 6.234 -.277 6.511 2350 ---- ---- ---- ---- 6.120 -.274 6.394 2375 ---- ---- ---- ---- 6.011 -.271 6.282 2400 ---- ---- ---- ---- 5.906 -.267 6.173 2425 ---- ---- ---- ---- 5.804 -.265 6.069 2450 ---- ---- ---- ---- 5.708 -.261 5.969 2475 ---- ---- ---- ---- 5.615 -.259 5.874 2500 ---- ---- ---- ---- 5.526 -.256 5.782 2525 ---- ---- ---- ---- 5.441 -.254 5.695 2550 ---- ---- ---- ---- 5.361 -.250 5.611 2575 ---- ---- ---- ---- 5.284 -.248 5.532 2600 ---- ---- ---- ---- 5.211 -.245 5.456 2625 ---- ---- ---- ---- 5.141 -.243 5.384 2650 ---- ---- ---- ---- 5.075 -.240 5.315 2675 ---- ---- ---- ---- 5.013 -.238 5.251 2700 ---- ---- ---- ---- 4.954 -.235 5.189 2725 ---- ---- ---- ---- 4.898 -.233 5.131 2750 ---- ---- ---- ---- 4.845 -.231 5.076 2775 ---- ---- ---- ---- 4.795 -.229 5.024 2800 ---- ---- ---- ---- 4.748 -.226 4.974 2825 ---- ---- ---- ---- 4.703 -.224 4.927 2850 ---- ---- ---- ---- 4.660 -.223 4.883 2875 ---- ---- ---- ---- 4.620 -.221 4.841 2900 ---- ---- ---- ---- 4.582 -.219 4.801 2925 ---- ---- ---- ---- 4.546 -.216 4.762 2950 ---- ---- ---- ---- 4.511 -.215 4.726 2975 ---- ---- ---- ---- 4.478 -.213 4.691 3000 ---- ---- ---- ---- 4.446 -.211 4.657 3025 ---- ---- ---- ---- 4.415 -.210 4.625 3050 ---- ---- ---- ---- 4.386 -.209 4.595 3075 ---- ---- ---- ---- 4.358 -.207 4.565 3100 ---- ---- ---- ---- 4.332 -.205 4.537 3125 ---- ---- ---- ---- 4.306 -.204 4.510 3150 ---- ---- ---- ---- 4.282 -.202 4.484 3175 ---- ---- ---- ---- 4.258 -.201 4.459 3200 ---- ---- ---- ---- 4.236 -.199 4.435 3225 ---- ---- ---- ---- 4.214 -.199 4.413 3250 ---- ---- ---- ---- 4.193 -.198 4.391 3275 ---- ---- ---- ---- 4.174 -.195 4.369 3300 ---- ---- ---- ---- 4.154 -.195 4.349 3325 ---- ---- ---- ---- 4.135 -.194 4.329 3350 ---- ---- ---- ---- 4.117 -.192 4.309 3375 ---- ---- ---- ---- 4.099 -.191 4.290 3400 ---- ---- ---- ---- 4.080 -.190 4.270 3425 ---- ---- ---- ---- 4.062 -.189 4.251 3450 ---- ---- ---- ---- 4.044 -.188 4.232 3475 ---- ---- ---- ---- 4.026 -.186 4.212 3500 ---- ---- ---- ---- 4.007 -.186 4.193 3525 ---- ---- ---- ---- 3.988 -.184 4.172 3550 ---- ---- ---- ---- 3.968 -.184 4.152 3575 ---- ---- ---- ---- 3.948 -.183 4.131 3600 ---- ---- ---- ---- 3.928 -.182 4.110 3625 ---- ---- ---- ---- 3.908 -.180 4.088 3650 ---- ---- ---- ---- 3.888 -.179 4.067 3675 ---- ---- ---- ---- 3.868 -.178 4.046 3700 ---- ---- ---- ---- 3.848 -.177 4.025 3725 ---- ---- ---- ---- 3.828 -.176 4.004 3750 ---- ---- ---- ---- 3.808 -.176 3.984 3775 ---- ---- ---- ---- 3.789 -.175 3.964 3800 ---- ---- ---- ---- 3.771 -.173 3.944 3825 ---- ---- ---- ---- 3.753 -.173 3.926 3850 ---- ---- ---- ---- 3.735 -.172 3.907 3875 ---- ---- ---- ---- 3.718 -.171 3.889 3900 ---- ---- ---- ---- 3.702 -.170 3.872 3925 ---- ---- ---- ---- 3.686 -.169 3.855 SO JUL28 Silver Option CALL 1650 ---- ---- ---- ---- 10.758 ---- ---- 1675 ---- ---- ---- ---- 10.578 ---- ---- 1700 ---- ---- ---- ---- 10.399 -.347 10.746 1725 ---- ---- ---- ---- 10.221 -.344 10.565 1750 ---- ---- ---- ---- 10.045 -.341 10.386 1775 ---- ---- ---- ---- 9.870 -.338 10.208 1800 ---- ---- ---- ---- 9.696 -.335 10.031 1825 ---- ---- ---- ---- 9.523 -.333 9.856 1850 ---- ---- ---- ---- 9.351 -.330 9.681 1875 ---- ---- ---- ---- 9.180 -.328 9.508 1900 ---- ---- ---- ---- 9.011 -.325 9.336 1925 ---- ---- ---- ---- 8.843 -.322 9.165 1950 ---- ---- ---- ---- 8.677 -.320 8.997 1975 ---- ---- ---- ---- 8.513 -.317 8.830 2000 ---- ---- ---- ---- 8.351 -.314 8.665 2025 ---- ---- ---- ---- 8.192 -.311 8.503 2050 ---- ---- ---- ---- 8.035 -.308 8.343 2075 ---- ---- ---- ---- 7.881 -.306 8.187 2100 ---- ---- ---- ---- 7.731 -.303 8.034 2125 ---- ---- ---- ---- 7.584 -.300 7.884 2150 ---- ---- ---- ---- 7.441 -.297 7.738 2175 ---- ---- ---- ---- 7.302 -.295 7.597 2200 ---- ---- ---- ---- 7.168 -.291 7.459 2225 ---- ---- ---- ---- 7.037 -.288 7.325 2250 ---- ---- ---- ---- 6.910 -.285 7.195 2275 ---- ---- ---- ---- 6.787 -.283 7.070 2300 ---- ---- ---- ---- 6.669 -.279 6.948 2325 ---- ---- ---- ---- 6.554 -.277 6.831 2350 ---- ---- ---- ---- 6.444 -.274 6.718 2375 ---- ---- ---- ---- 6.337 -.271 6.608 2400 ---- ---- ---- ---- 6.235 -.268 6.503 2425 ---- ---- ---- ---- 6.137 -.265 6.402 2450 ---- ---- ---- ---- 6.043 -.263 6.306 2475 ---- ---- ---- ---- 5.953 -.260 6.213 2500 ---- ---- ---- ---- 5.866 -.258 6.124 2525 ---- ---- ---- ---- 5.784 -.255 6.039 2550 ---- ---- ---- ---- 5.706 -.252 5.958 2575 ---- ---- ---- ---- 5.631 -.250 5.881 2600 ---- ---- ---- ---- 5.560 -.247 5.807 2625 ---- ---- ---- ---- 5.493 -.245 5.738 2650 ---- ---- ---- ---- 5.429 -.243 5.672 2675 ---- ---- ---- ---- 5.369 -.240 5.609 2700 ---- ---- ---- ---- 5.312 -.238 5.550 2725 ---- ---- ---- ---- 5.259 -.236 5.495 2750 ---- ---- ---- ---- 5.209 -.233 5.442 2775 ---- ---- ---- ---- 5.161 -.232 5.393 2800 ---- ---- ---- ---- 5.116 -.230 5.346 2825 ---- ---- ---- ---- 5.074 -.228 5.302 2850 ---- ---- ---- ---- 5.035 -.226 5.261 2875 ---- ---- ---- ---- 4.997 -.224 5.221 2900 ---- ---- ---- ---- 4.961 -.223 5.184 2925 ---- ---- ---- ---- 4.928 -.220 5.148 2950 ---- ---- ---- ---- 4.895 -.220 5.115 2975 ---- ---- ---- ---- 4.865 -.217 5.082 3000 ---- ---- ---- ---- 4.836 -.216 5.052 3025 ---- ---- ---- ---- 4.808 -.214 5.022 3050 ---- ---- ---- ---- 4.781 -.213 4.994 3075 ---- ---- ---- ---- 4.756 -.211 4.967 3100 ---- ---- ---- ---- 4.731 -.211 4.942 3125 ---- ---- ---- ---- 4.708 -.209 4.917 3150 ---- ---- ---- ---- 4.686 -.208 4.894 3175 ---- ---- ---- ---- 4.665 -.206 4.871 3200 ---- ---- ---- ---- 4.645 -.205 4.850 3225 ---- ---- ---- ---- 4.625 -.204 4.829 3250 ---- ---- ---- ---- 4.607 -.203 4.810 3275 ---- ---- ---- ---- 4.589 -.202 4.791 3300 ---- ---- ---- ---- 4.572 -.201 4.773 3325 ---- ---- ---- ---- 4.555 -.200 4.755 3350 ---- ---- ---- ---- 4.539 -.198 4.737 3375 ---- ---- ---- ---- 4.523 -.197 4.720 3400 ---- ---- ---- ---- 4.507 -.196 4.703 3425 ---- ---- ---- ---- 4.491 -.195 4.686 3450 ---- ---- ---- ---- 4.474 -.195 4.669 3475 ---- ---- ---- ---- 4.458 -.193 4.651 3500 ---- ---- ---- ---- 4.441 -.192 4.633 3525 ---- ---- ---- ---- 4.423 -.192 4.615 3550 ---- ---- ---- ---- 4.405 -.191 4.596 3575 ---- ---- ---- ---- 4.387 -.189 4.576 3600 ---- ---- ---- ---- 4.368 -.189 4.557 3625 ---- ---- ---- ---- 4.350 -.187 4.537 3650 ---- ---- ---- ---- 4.331 -.186 4.517 3675 ---- ---- ---- ---- 4.312 -.186 4.498 3700 ---- ---- ---- ---- 4.293 -.185 4.478 3725 ---- ---- ---- ---- 4.275 -.184 4.459 3750 ---- ---- ---- ---- 4.256 -.183 4.439 3775 ---- ---- ---- ---- 4.239 -.182 4.421 3800 ---- ---- ---- ---- 4.221 -.182 4.403 3825 ---- ---- ---- ---- 4.205 -.180 4.385 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 6 1400 ---- ---- ---- ---- .001 .000 .001 300 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 250 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 244 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 5 1575 ---- ---- ---- ---- .001 .000 .001 1 1600 ---- ---- ---- ---- .001 .000 .001 3 1625 ---- ---- ---- ---- .001 .000 .001 8 1650 ---- ---- ---- ---- .001 .000 .001 133 1675 ---- ---- ---- ---- .001 .000 .001 21 1700 ---- ---- ---- ---- .001 .000 .001 24 1725 ---- ---- ---- ---- .002 +.001 .001 14 1750 ---- ---- ---- ---- .002 +.001 .001 307 1775 ---- ---- ---- ---- .002 +.001 .001 7 1800 ---- ---- ---- ---- .002 +.001 .001 163 1825 ---- ---- ---- ---- .002 +.001 .001 35 1850 ---- ---- ---- ---- .002 +.001 .001 163 1875 ---- ---- ---- ---- .003 +.001 .002 167 1900 ---- ---- ---- ---- .003 +.001 1 .002 10 81 1925 ---- ---- ---- ---- .003 .000 .003 20 1950 .005 .005 .005 .005 .004 .000 60 .004 38 1975 ---- ---- ---- ---- .005 -.001 .006 108 2000 .012 .012 .011 .011 .008 .000 77 .008 30 425 2025 ---- .014B ---- .014B .013 +.002 10 .011 45 2050 ---- .022B ---- .022B .019 +.004 25 .015 15 277 2055 .022 .023B .022 .022 .021 +.005 1 .016 11 2060 ---- .025B .017A .017A .023 +.005 .018 2065 ---- .027B .018A .018A .025 +.006 .019 2 2070 ---- .030B .019A .019A .026 +.006 .020 1 2075 ---- .032B .020A .020A .028 +.007 11 .021 41 2080 ---- .034B .022A .022A .031 +.008 .023 22 2085 ---- .037B ---- .037B .033 +.009 .024 21 2090 ---- .040B .024A .024A .035 +.009 .026 2095 ---- .043B .026A .026A .038 +.010 .028 6 2100 .030 .047B .028A .040 .041 +.012 133 .029 31 416 2105 ---- .050B .029A .029A .044 +.013 .031 1 2110 ---- .054B ---- .054B .047 +.014 .033 9 2115 ---- .058B .034A .034A .051 +.015 .036 1 16 2120 ---- .062B .037A .037A .055 +.017 .038 16 2125 .061 .068B .039A .058A .059 +.019 47 .040 10 122 2130 ---- .073B .042A .042A .063 +.020 .043 31 2135 ---- .078B .044A .044A .068 +.022 .046 25 2140 ---- .084B .047A .084B .073 +.024 .049 15 2145 ---- .090B .050A .090B .079 +.027 .052 6 2150 .078 .097B .054A .083 .085 +.029 23 .056 26 443 2155 ---- .105B .057A .105B .091 +.031 .060 11 2160 ---- .113B .061A .113B .098 +.034 .064 2 9 2165 ---- .121B .065A .121B .105 +.037 .068 5 2170 ---- .130B .070A .130B .113 +.040 .073 4 33 2175 .085 .139B .074A .106A .121 +.043 39 .078 17 68 2180 .082 .149B .080A .114A .130 +.047 17 .083 6 17 2185 .099 .160B .086A .122A .140 +.051 21 .089 1 5 2190 ---- .172B .092A .172B .150 +.054 1 .096 2 9 2195 ---- .184B .098A .184B .161 +.059 .102 2 14 2200 .119 .197B .105A .189B .173 +.064 130 .109 47 435 2205 .177 .211B .112A .162A .185 +.068 15 .117 22 39 2210 .204 .225B .120A .206B .198 +.073 5 .125 2 32 2215 .226 .241B .129A .241B .212 +.078 9 .134 2 25 2220 .205 .256B .138A .198A .226 +.082 13 .144 4 27 2225 .150 .273B .147A .233 .242 +.088 111 .154 22 221 2230 .208 .291B .157A .246A .258 +.094 93 .164 920 916 2235 .170 .310B .168A .310B .275 +.100 15 .175 144 2240 .181 .329B .177 .329B .293 +.106 16 .187 2 101 2245 .329 .348B .193A .302B .312 +.112 9 .200 5 29 2250 .226 .370B .206A .343B .332 +.119 453 .213 150 331 2255 .324 .392B .220A .342B .353 +.126 2 .227 46 2260 .355 .415B .235A .330A .374 +.132 4 .242 5 21 2265 ---- .439B .249A .439B .396 +.139 .257 5 111 2270 ---- .463B .266A .463B .419 +.145 .274 7 188 2275 .283 .489B .282 .432B .443 +.152 257 .291 175 452 2280 .318 .515B .297 .498B .468 +.159 12 .309 1 55 2285 .481 .542B .319A .512B .493 +.166 3 .327 7 130 2290 .419 .571B .338A .571B .520 +.173 7 .347 2 106 2295 ---- .600B .359A .600B .547 +.180 1 .367 54 2300 .425 .629B .381A .563B .576 +.188 251 .388 807 954 2305 .407 .660B .402A .660B .605 +.195 23 .410 2 113 2310 ---- .686B .425A .686B .636 +.203 20 .433 43 2315 .504 .718B .450A .718B .667 +.210 6 .457 27 2320 ---- .752B .473A .752B .699 +.217 3 .482 5 115 2325 .522 .789B .500 .755B .732 +.225 31 .507 21 139 2330 .790 .820B .525A .743A .766 +.233 2 .533 1 39 2335 ---- .856B .553A .856B .800 +.240 .560 60 2340 ---- .892B .581A .892B .836 +.248 .588 51 2345 .648 .929B .610A .929B .872 +.255 1 .617 5 14 2350 ---- .970B .639A .970B .908 +.261 24 .647 154 578 2355 ---- 1.003B .669A 1.003B .946 +.269 .677 12 29 2360 .989 1.041B .701A .904A .984 +.275 2 .709 28 2365 ---- 1.081B .733A 1.081B 1.023 +.282 .741 31 2370 ---- 1.121B .766A 1.121B 1.062 +.287 .775 4 91 2375 ---- 1.167B .800A 1.167B 1.102 +.293 .809 2 421 2380 ---- 1.202B .835A 1.202B 1.143 +.299 1 .844 51 2385 ---- 1.244B .871A 1.244B 1.184 +.305 .879 62 2390 ---- 1.286B .906A 1.286B 1.225 +.310 .915 69 2395 ---- 1.328B .944A 1.328B 1.267 +.315 1 .952 154 2400 1.025 1.376B .980A .980A 1.310 +.321 2 .989 4 484 2405 ---- 1.415B ---- 1.415B 1.353 +.326 1.027 50 2410 ---- 1.459B ---- 1.459B 1.396 +.330 2 1.066 8 116 2415 ---- 1.503B ---- 1.503B 1.440 +.335 6 1.105 33 2420 ---- 1.547B ---- 1.547B 1.484 +.340 1.144 15 2425 ---- 1.596B 1.175A 1.596B 1.528 +.343 1.185 1 146 2430 ---- 1.638B ---- 1.638B 1.573 +.348 1.225 55 2435 ---- 1.684B ---- 1.684B 1.618 +.352 1.266 79 2440 ---- 1.723B ---- 1.723B 1.664 +.356 1.308 52 2445 ---- 1.772B ---- 1.772B 1.709 +.359 1.350 13 2450 1.680 1.825B 1.382A 1.824B 1.755 +.362 6 1.393 1 515 2455 ---- 1.864B ---- 1.864B 1.802 +.366 1.436 51 2460 ---- 1.911B ---- 1.911B 1.848 +.369 1.479 8 2465 ---- 1.958B ---- 1.958B 1.895 +.372 1.523 50 2470 ---- 2.004B ---- 2.004B 1.942 +.375 1.567 37 2475 1.951 2.058B 1.600A 2.058B 1.989 +.378 3 1.611 1 175 2480 ---- 2.099B ---- 2.099B 2.036 +.380 1.656 2 78 2485 ---- 2.146B ---- 2.146B 2.084 +.383 1.701 30 2490 ---- 2.194B ---- 2.194B 2.131 +.385 1.746 63 2495 ---- 2.242B ---- 2.242B 2.179 +.388 1.791 35 2500 2.240 2.298B 1.827A 2.189A 2.227 +.390 3 1.837 787 2505 ---- 2.337B ---- 2.337B 2.275 +.392 1.883 97 2510 ---- 2.386B ---- 2.386B 2.323 +.394 1.929 48 2515 ---- 2.434B ---- 2.434B 2.372 +.397 1.975 8 2520 ---- 2.482B ---- 2.482B 2.420 +.398 2.022 14 2525 ---- 2.540B 2.060A 2.540B 2.469 +.400 2.069 123 2530 ---- 2.579B ---- 2.579B 2.517 +.401 2.116 14 2535 ---- 2.627B ---- 2.627B 2.566 +.403 2.163 10 2540 ---- 2.676B ---- 2.676B 2.615 +.405 2.210 3 2545 ---- 2.725B ---- 2.725B 2.663 +.405 2.258 4 2550 ---- 2.773B 2.297A 2.773B 2.712 +.407 2.305 159 2555 ---- 2.822B ---- 2.822B 2.761 +.408 2.353 2 2560 ---- 2.871B ---- 2.871B 2.810 +.409 2.401 4 2565 ---- 2.920B ---- 2.920B 2.859 +.410 2.449 4 2570 ---- 2.969B ---- 2.969B 2.908 +.411 2.497 9 2575 ---- 3.018B 2.538A 3.018B 2.958 +.412 2.546 27 2580 ---- 3.067B ---- 3.067B 3.007 +.413 2.594 5 2585 ---- 3.104B ---- 3.104B 3.056 +.413 2.643 2590 ---- 3.166B ---- 3.166B 3.105 +.414 2.691 5 2595 ---- 3.215B ---- 3.215B 3.155 +.415 2.740 1 2600 ---- 3.267B ---- 3.267B 3.204 +.415 2.789 558 2605 ---- 3.314B ---- 3.314B 3.254 +.416 2.838 1 2610 ---- 3.349B ---- 3.349B 3.303 +.416 2.887 2615 ---- 3.412B ---- 3.412B 3.353 +.418 2.935 2 2620 ---- 3.448B ---- 3.448B 3.402 +.417 2.985 2625 ---- 3.512B ---- 3.512B 3.452 +.418 3.034 17 2630 3.489 3.561B 3.489 3.378A 3.501 +.418 1 3.083 2 2635 ---- 3.597B ---- 3.597B 3.551 +.419 3.132 2640 ---- 3.648B ---- 3.648B 3.600 +.419 3.181 2645 ---- 3.697B ---- 3.697B 3.650 +.419 3.231 2650 ---- 3.760B ---- 3.760B 3.700 +.420 13 3.280 10 2655 ---- 3.797B ---- 3.797B 3.749 +.420 3.329 2660 ---- 3.847B ---- 3.847B 3.799 +.420 3.379 2665 ---- 3.895B ---- 3.895B 3.849 +.421 3.428 2670 ---- 3.946B ---- 3.946B 3.899 +.421 3.478 2675 ---- 4.009B ---- 4.009B 3.948 +.420 3.528 37 2680 ---- 4.046B ---- 4.046B 3.998 +.421 3.577 2685 ---- 4.094B ---- 4.094B 4.048 +.421 3.627 2690 ---- 4.145B ---- 4.145B 4.098 +.422 3.676 2695 ---- 4.195B ---- 4.195B 4.147 +.421 3.726 2700 ---- 4.260B ---- 4.260B 4.197 +.421 3.776 687 2725 ---- 4.507B ---- 4.507B 4.446 +.422 4.024 6 2750 ---- 4.756B ---- 4.756B 4.695 +.422 4.273 13 2775 ---- 4.993B ---- 4.993B 4.945 +.423 4.522 2800 ---- 5.256B ---- 5.256B 5.194 +.423 4.771 20 2825 ---- 5.506B ---- 5.506B 5.444 +.424 5.020 3 2850 ---- 5.756B ---- 5.756B 5.694 +.424 5.270 3 2875 ---- 5.993B ---- 5.993B 5.943 +.424 5.519 2900 ---- 6.256B ---- 6.256B 6.193 +.424 5.769 1 2925 ---- 6.506B ---- 6.506B 6.443 +.425 6.018 2 2950 ---- 6.756B ---- 6.756B 6.693 +.425 6.268 1 2975 ---- 7.006B ---- 7.006B 6.943 +.425 6.518 5 5 3000 ---- 7.256B ---- 7.256B 7.193 +.425 6.768 36 3025 ---- 7.506B ---- 7.506B 7.443 +.425 7.018 1 3050 ---- 7.756B ---- 7.756B 7.693 +.425 7.268 2 3075 ---- 8.006B ---- 8.006B 7.943 +.425 7.518 2 3100 ---- 8.243B ---- 8.243B 8.193 +.425 7.768 3125 ---- 8.492B ---- 8.492B 8.443 +.425 8.018 3150 ---- 8.742B ---- 8.742B 8.693 +.425 8.268 3175 ---- 8.992B ---- 8.992B 8.943 +.425 8.518 3200 ---- 9.242B ---- 9.242B 9.193 +.425 8.768 3225 ---- 9.493B ---- 9.493B 9.443 +.425 9.018 3250 ---- 9.743B ---- 9.743B 9.693 +.425 9.268 3275 ---- 9.992B ---- 9.992B 9.943 +.425 9.518 3300 ---- 10.242B ---- 10.242B 10.193 +.425 9.768 3325 ---- 10.493B ---- 10.493B 10.443 +.425 10.018 3350 ---- 10.743B ---- 10.743B 10.693 +.425 10.268 3375 ---- 10.993B ---- 10.993B 10.943 +.425 10.518 3400 ---- 11.243B ---- 11.243B 11.193 +.425 10.768 3425 ---- 11.493B ---- 11.493B 11.443 +.425 11.018 3450 ---- 11.742B ---- 11.742B 11.693 +.425 11.268 3475 ---- 11.991B ---- 11.991B 11.943 +.425 11.518 3500 ---- 12.241B ---- 12.241B 12.193 +.425 11.768 3525 ---- 12.491B ---- 12.491B 12.443 +.425 12.018 3550 ---- 12.742B ---- 12.742B 12.693 +.425 12.268 3575 ---- 12.992B ---- 12.992B 12.943 +.425 12.518 3600 ---- 13.242B ---- 13.242B 13.193 +.425 12.768 3625 ---- 13.492B ---- 13.492B 13.443 +.425 13.018 3650 ---- 13.742B ---- 13.742B 13.693 +.425 13.268 4000 ---- 17.242B ---- 17.242B 17.193 +.425 16.768 30 10 4500 ---- 22.243B ---- 22.243B 22.193 +.425 21.768 5000 ---- 27.241B ---- 27.241B 27.193 +.425 26.768 6000 ---- 37.238B ---- 37.238B 37.193 +.425 36.768 7000 ---- 47.226B ---- 47.226B 47.193 +.425 46.768 8000 ---- 57.223B ---- 57.223B 57.193 +.425 56.768 9000 ---- 67.221B ---- 67.221B 67.193 +.425 66.768 10000 ---- 77.219B ---- 77.219B 77.193 +.425 76.768 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 -.001 .002 8 1575 ---- ---- ---- ---- .001 -.001 .002 5 1600 ---- ---- ---- ---- .001 -.001 .002 14 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.001 .003 62 1675 ---- ---- ---- ---- .003 -.001 .004 34 1700 ---- ---- ---- ---- .004 -.001 .005 43 1725 ---- ---- ---- ---- .004 -.002 .006 100 1750 ---- ---- ---- ---- .005 -.002 .007 10 28 1775 .006 .006 .006 .006 .007 -.001 1 .008 1 4 1800 ---- ---- .009A .009A .009 -.001 10 .010 34 1825 ---- ---- ---- ---- .011 .000 .011 6 1850 .013 .015 .013 .015 .013 -.001 43 .014 1 172 1875 ---- ---- ---- ---- .016 .000 .016 20 1900 ---- .021B .019A .019A .020 .000 10 .020 1 27 1925 ---- .027B .023A .023A .025 +.001 15 .024 4 1950 ---- .033B .027A .027A .032 +.003 .029 21 1975 ---- .042B .034A .034A .040 +.005 .035 12 2000 .049 .052B .049 .052B .049 +.007 11 .042 4 23 2025 ---- .066B .050A .050A .062 +.011 10 .051 13 2050 .073 .082B .061A .082B .078 +.015 1 .063 1 17 2075 .088 .104B .075A .104B .098 +.021 9 .077 1 112 2100 .094 .132B .092A .121A .123 +.028 15 .095 1 156 2110 .141 .145B .101A .125A .134 +.031 2 .103 2 32 2115 ---- .151B .105A .151B .141 +.033 .108 9 2120 .108 .158B .108 .158B .147 +.035 1 .112 17 2125 .162 .166B .114A .143A .154 +.037 2 .117 35 2130 ---- .174B .119A .174B .161 +.039 .122 5 2135 ---- .182B .125A .182B .169 +.042 .127 7 2140 ---- .190B .130A .190B .177 +.044 .133 1 9 2145 ---- .200B .136A .200B .185 +.046 .139 5 2150 .183 .209B .142A .209B .194 +.049 7 .145 96 116 2155 .184 .219B .148A .198A .203 +.052 15 .151 6 2160 .208 .229B .155A .207A .212 +.054 3 .158 2 4 2165 .218 .239B .162A .217A .222 +.057 15 .165 1 1 2170 .239 .250B .169A .250B .232 +.060 1 .172 3 2175 .242 .262B .176A .238A .243 +.063 10 .180 1 27 2180 .228 .273B .184A .273B .254 +.066 15 .188 1 25 2185 .240 .286B .192A .280B .266 +.070 18 .196 3 20 2190 ---- .298B .201A .298B .278 +.073 2 .205 1 2195 .262 .312B .210A .312B .291 +.077 8 .214 3 12 2200 .226 .326B .220A .279A .304 +.080 137 .224 19 77 2205 ---- .340B .230A .340B .318 +.084 .234 3 2210 ---- .355B .240A .355B .332 +.088 .244 1 17 2215 ---- .370B .251A .370B .347 +.092 .255 1 8 2220 .368 .385B .262A .353A .362 +.095 10 .267 7 2225 ---- .402B .273A .402B .377 +.098 .279 1 66 2230 ---- .420B .286A .420B .394 +.103 1 .291 10 25 2235 ---- .437B .298A .437B .410 +.106 .304 1 4 2240 .383 .455B .312A .455B .428 +.111 7 .317 159 2245 ---- .475B .324A .475B .446 +.115 .331 18 2250 ---- .493B .338A .493B .464 +.119 1 .345 103 470 2255 ---- .513B .353A .513B .483 +.123 .360 1 8 2260 .514 .534B .369A .534B .503 +.128 4 .375 10 2265 ---- .555B .384A .555B .523 +.132 .391 12 2270 ---- .576B .400A .576B .544 +.137 .407 156 2275 ---- .598B .417A .598B .566 +.142 12 .424 18 2280 ---- .621B .434A .621B .588 +.147 2 .441 36 2285 ---- .644B .451A .644B .611 +.152 .459 2290 ---- .668B .470A .668B .634 +.157 .477 2295 .674 .692B .489A .607A .658 +.162 1 .496 1 2300 .541 .717B .509A .631A .682 +.166 19 .516 5 81 2305 .639 .743B .529A .652A .707 +.172 35 .535 2 2310 ---- .770B .549A .770B .733 +.177 .556 150 2315 .778 .796B .571A .701A .759 +.182 3 .577 17 2320 .768 .823B .593A .763A .786 +.188 2 .598 4 2325 .800 .851B .614A .801B .813 +.193 9 .620 16 2330 ---- .879B .637A .879B .840 +.198 .642 3 21 2335 .788 .909B .661A .779A .868 +.203 4 .665 7 2340 ---- .938B .685A .938B .897 +.208 .689 1 2345 ---- .968B .710A .968B .926 +.213 .713 1 2350 .783 .999B .735A .748A .956 +.218 11 .738 4 96 2355 ---- 1.029B .761A 1.029B .986 +.222 2 .764 20 2360 ---- 1.063B .786A 1.063B 1.016 +.226 2 .790 21 2365 ---- 1.093B .813A 1.093B 1.048 +.232 .816 3 2370 ---- 1.124B .840A 1.124B 1.079 +.236 .843 22 2375 ---- 1.159B .869A 1.159B 1.111 +.240 .871 16 2380 ---- 1.191B .897A 1.190B 1.144 +.245 1 .899 3 2385 ---- 1.225B .926A 1.222B 1.177 +.250 28 .927 53 2390 ---- 1.258B .955A 1.257B 1.211 +.255 1 .956 4 2395 ---- 1.294B ---- 1.291B 1.245 +.260 .985 6 2400 ---- 1.331B ---- 1.331B 1.280 +.264 7 1.016 70 2405 ---- 1.364B ---- 1.361B 1.315 +.269 1.046 7 2410 ---- 1.401B ---- 1.398B 1.351 +.273 1.078 13 2415 ---- 1.437B ---- 1.435B 1.387 +.277 1.110 6 2420 ---- 1.450B 1.142A 1.450B 1.424 +.281 1.143 13 2425 ---- 1.516B ---- 1.516B 1.461 +.285 27 1.176 60 2430 ---- 1.524B ---- 1.524B 1.498 +.289 1.209 1 2 2435 ---- 1.563B ---- 1.563B 1.536 +.293 1.243 1 2440 ---- 1.600B 1.277A 1.600B 1.575 +.297 1.278 45 2445 ---- 1.640B ---- 1.640B 1.613 +.301 1.312 2 2450 ---- 1.709B 1.347A 1.709B 1.653 +.305 1.348 44 2455 ---- 1.718B 1.383A 1.717B 1.692 +.308 1.384 6 2460 ---- 1.759B 1.419A 1.758B 1.732 +.312 1.420 2465 ---- 1.799B ---- 1.798B 1.772 +.315 1.457 4 2470 ---- 1.840B ---- 1.839B 1.813 +.319 1.494 2475 ---- 1.913B ---- 1.913B 1.854 +.323 1.531 12 2480 ---- 1.943B ---- 1.943B 1.895 +.326 1.569 65 2485 ---- 1.976B ---- 1.975B 1.937 +.330 1.607 5 2490 2.037 2.037 2.037 1.908A 1.979 +.333 1 1.646 5 2495 ---- 2.053B ---- 2.053B 2.021 +.336 1.685 2500 ---- 2.122B 1.723A 2.122B 2.063 +.339 1.724 314 2505 ---- 2.138B ---- 2.138B 2.106 +.342 1.764 2510 ---- 2.181B ---- 2.181B 2.148 +.344 1.804 2515 ---- 2.224B ---- 2.224B 2.191 +.347 1.844 4 2520 ---- 2.268B ---- 2.268B 2.235 +.350 1.885 32 2525 ---- 2.340B 1.924A 2.340B 2.278 +.352 1.926 256 2530 ---- 2.356B ---- 2.356B 2.322 +.355 1.967 2 2535 ---- 2.402B ---- 2.402B 2.366 +.358 2.008 26 2540 ---- 2.444B ---- 2.444B 2.410 +.360 2.050 44 2545 ---- 2.489B ---- 2.489B 2.454 +.362 2.092 25 2550 ---- 2.561B 2.132A 2.561B 2.498 +.364 2.134 23 2555 ---- 2.579B ---- 2.579B 2.543 +.366 2.177 2560 ---- 2.623B ---- 2.623B 2.588 +.368 2.220 53 2565 ---- 2.688B ---- 2.688B 2.633 +.370 2.263 99 2570 ---- 2.714B ---- 2.714B 2.678 +.372 2.306 4 2575 ---- 2.789B 2.347A 2.788B 2.723 +.374 2.349 23 2580 ---- 2.800B ---- 2.800B 2.769 +.376 2.393 2585 ---- 2.845B ---- 2.845B 2.814 +.377 2.437 2590 ---- 2.890B ---- 2.890B 2.860 +.379 2.481 2 2595 ---- 2.936B ---- 2.936B 2.906 +.381 2.525 2600 ---- 3.018B 2.567A 3.018B 2.952 +.383 2.569 7 2605 ---- 3.029B ---- 3.029B 2.998 +.384 2.614 4 2610 ---- 3.075B ---- 3.075B 3.045 +.386 2.659 2615 ---- 3.122B ---- 3.122B 3.091 +.388 2.703 2620 ---- 3.169B ---- 3.169B 3.138 +.389 2.749 2625 ---- 3.252B 2.792A 3.252B 3.185 +.391 2.794 23 2630 ---- 3.262B ---- 3.262B 3.231 +.392 2.839 10 2635 ---- 3.309B ---- 3.309B 3.278 +.393 2.885 2640 ---- 3.356B ---- 3.356B 3.325 +.395 2.930 2645 ---- 3.403B ---- 3.403B 3.372 +.396 2.976 2650 ---- 3.486B 3.021A 3.486B 3.420 +.398 3.022 2 2655 ---- 3.498B ---- 3.498B 3.467 +.399 3.068 2660 ---- 3.545B ---- 3.545B 3.514 +.399 3.115 2665 ---- 3.593B ---- 3.593B 3.562 +.401 3.161 1 2670 ---- 3.640B ---- 3.640B 3.610 +.403 3.207 2675 ---- 3.726B 3.252A 3.726B 3.657 +.403 3.254 3 2680 ---- 3.736B ---- 3.736B 3.705 +.404 13 3.301 2685 ---- 3.783B ---- 3.783B 3.753 +.406 3.347 2690 ---- 3.831B ---- 3.831B 3.801 +.407 3.394 2695 ---- 3.879B ---- 3.879B 3.849 +.408 3.441 1 2700 ---- 3.966B 3.486A 3.966B 3.897 +.409 3.488 2 2725 ---- 4.206B 3.724A 4.206B 4.138 +.413 3.725 2750 ---- 4.449B 3.963A 4.449B 4.381 +.417 3.964 1 2775 ---- 4.692B 4.203A 4.692B 4.624 +.419 4.205 2800 ---- 4.897B 4.445A 4.897B 4.869 +.422 4.447 6 2825 ---- 5.164B 4.688A 5.164B 5.114 +.424 4.690 93 2850 ---- 5.388B ---- 5.388B 5.360 +.426 4.934 1 2875 ---- 5.633B ---- 5.633B 5.607 +.428 5.179 1 2900 ---- 5.881B ---- 5.881B 5.854 +.430 5.424 21 2925 ---- 6.128B ---- 6.128B 6.102 +.431 5.671 2 2950 ---- 6.376B ---- 6.376B 6.350 +.432 5.918 5 2975 ---- 6.624B ---- 6.624B 6.598 +.433 6.165 1 3000 ---- 6.872B ---- 6.872B 6.847 +.434 10 6.413 3025 ---- 7.122B ---- 7.122B 7.095 +.434 6.661 3050 ---- 7.371B ---- 7.371B 7.345 +.436 15 6.909 3075 ---- 7.620B ---- 7.620B 7.594 +.436 7.158 3100 ---- 7.870B ---- 7.870B 7.843 +.436 7.407 1 3125 ---- 8.120B ---- 8.120B 8.093 +.437 7.656 3150 ---- 8.370B ---- 8.370B 8.343 +.437 7.906 1 3175 ---- 8.619B ---- 8.619B 8.593 +.438 8.155 2 3200 ---- 8.870B ---- 8.870B 8.843 +.438 8.405 1 3225 ---- 9.120B ---- 9.120B 9.093 +.438 8.655 3250 ---- 9.369B ---- 9.369B 9.343 +.438 8.905 3275 ---- 9.618B ---- 9.618B 9.593 +.438 9.155 3300 ---- 9.869B ---- 9.869B 9.843 +.438 9.405 3325 ---- 10.119B ---- 10.119B 10.093 +.438 9.655 2 3350 ---- 10.369B ---- 10.369B 10.343 +.438 9.905 3375 ---- 10.618B ---- 10.618B 10.593 +.438 10.155 1 3400 ---- 10.867B ---- 10.867B 10.843 +.438 10.405 3425 ---- 11.118B ---- 11.118B 11.093 +.438 10.655 1 3450 ---- 11.368B ---- 11.368B 11.343 +.438 10.905 2 3475 ---- 11.618B ---- 11.618B 11.593 +.438 11.155 3500 ---- 11.868B ---- 11.868B 11.843 +.438 11.405 1 3525 ---- 12.119B ---- 12.119B 12.093 +.438 11.655 3550 ---- 12.367B ---- 12.367B 12.343 +.438 11.905 3575 ---- 12.617B ---- 12.617B 12.593 +.438 12.155 1 3600 ---- 12.869B ---- 12.869B 12.843 +.438 12.405 10 5 3625 ---- 13.119B ---- 13.119B 13.093 +.438 12.655 3650 ---- 13.369B ---- 13.369B 13.343 +.438 12.905 3675 ---- 13.618B ---- 13.618B 13.593 +.438 13.155 4000 ---- ---- ---- ---- 16.843 ---- ---- 4500 ---- ---- ---- ---- 21.843 ---- ---- 5000 ---- ---- ---- ---- 26.843 ---- ---- 6000 ---- ---- ---- ---- 36.843 ---- ---- 7000 ---- ---- ---- ---- 46.843 ---- ---- 8000 ---- ---- ---- ---- 56.843 ---- ---- 9000 ---- ---- ---- ---- 66.843 ---- ---- 10000 ---- ---- ---- ---- 76.843 ---- ---- 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 .000 .002 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .003 .000 .003 3 1525 ---- ---- ---- ---- .003 .000 .003 1550 ---- ---- ---- ---- .004 .000 .004 1575 ---- ---- ---- ---- .005 .000 .005 1600 ---- ---- ---- ---- .006 .000 .006 1625 ---- ---- ---- ---- .007 .000 .007 1650 ---- ---- ---- ---- .009 .000 .009 1675 ---- ---- ---- ---- .011 +.001 .010 1700 .014 .014 .014 .014 .014 +.002 13 .012 12 10 1725 .017 .017 .017 .017 .016 +.001 4 .015 1750 ---- ---- ---- ---- .020 +.002 .018 10 10 1775 ---- .022B ---- .022B .024 +.003 .021 1800 .027 .031 .027 .031 .029 +.003 11 .026 3 1825 ---- .034B ---- .034B .035 +.004 .031 20 1850 ---- .040B ---- .040B .042 +.006 .036 2 18 1875 ---- .049B ---- .049B .050 +.007 .043 15 1900 .063 .063 .063 .059A .060 +.009 2 .051 1 14 1925 .067 .072B .067 .072B .071 +.011 1 .060 1 2 1950 .083 .086B .083 .083 .085 +.014 2 .071 3 11 1975 ---- .103B .083A .083A .101 +.017 .084 23 2000 .111 .124B .098A .124B .121 +.022 3 .099 1 63 2025 ---- .149B .116A .149B .144 +.027 1 .117 10 2050 .176 .179B .137A .161A .172 +.033 12 .139 3 26 2075 ---- .215B .162A .215B .206 +.041 4 .165 4 20 2100 .201 .258B .193A .231A .246 +.051 13 .195 1 30 2125 .305 .309B .230A .275A .294 +.062 37 .232 8 2150 .280 .368B .274A .274A .351 +.075 1 .276 8 225 2160 ---- ---- ---- .294A .376 ---- ---- 2165 ---- ---- ---- .304A .389 ---- ---- 2170 ---- ---- ---- .315A .403 ---- ---- 2175 ---- .437B .325A .437B .417 +.089 2 .328 1 33 2180 ---- ---- ---- .337A .431 ---- ---- 2185 ---- ---- ---- .348A .446 ---- ---- 2190 .420 .483B .420 .418A .462 ---- 20 ---- 2195 ---- ---- ---- .373A .477 ---- ---- 2200 ---- .515B .386A .515B .493 +.104 .389 429 2205 ---- .533B .399A .533B .510 +.108 .402 2210 ---- .550B .413A .550B .527 +.111 .416 2215 ---- .569B .427A .569B .545 +.115 .430 6 6 2220 ---- .587B .441A .587B .562 +.117 .445 1 1 2225 ---- .606B .456A .606B .581 +.121 1 .460 4 23 2230 ---- .625B .472A .625B .600 +.125 .475 2235 ---- .645B .486A .645B .619 +.128 .491 1 1 2240 ---- .665B .503A .665B .639 +.132 .507 2245 ---- .685B .519A .685B .659 +.136 .523 2250 ---- .706B .536A .706B .680 +.140 1 .540 8 61 2255 ---- .728B .554A .728B .701 +.143 .558 2260 ---- .750B .571A .750B .723 +.148 1 .575 1 1 2265 ---- .772B .589A .772B .745 +.151 .594 2270 ---- .796B .608A .796B .767 +.155 .612 2275 ---- .818B .628A .818B .790 +.159 .631 1 27 2280 ---- .843B .647A .843B .814 +.163 .651 6 2285 ---- .866B .667A .866B .838 +.167 .671 11 2290 ---- .892B .687A .892B .862 +.171 .691 8 2295 ---- .917B .708A .917B .887 +.175 .712 6 2300 .860 .943B .729A .858A .912 +.179 23 .733 1 26 2305 ---- .969B .752A .969B .938 +.183 .755 2310 ---- .995B .774A .995B .964 +.187 .777 2315 ---- 1.022B .797A 1.022B .990 +.190 .800 2320 .970 1.048B .820A 1.048B 1.017 +.194 1 .823 2325 ---- 1.077B .843A 1.077B 1.044 +.198 .846 62 2330 ---- 1.104B .868A 1.104B 1.072 +.202 .870 2335 ---- 1.134B .893A 1.134B 1.100 +.205 .895 2340 ---- 1.164B .918A 1.164B 1.129 +.209 .920 6 2345 ---- 1.193B .943A 1.193B 1.157 +.212 .945 2350 1.017 1.223B .969A 1.223B 1.187 +.217 21 .970 11 46 2355 ---- 1.254B .995A 1.254B 1.217 +.221 .996 2360 ---- 1.284B 1.022A 1.284B 1.247 +.224 1.023 2365 ---- 1.316B 1.048A 1.316B 1.277 +.227 1.050 2370 ---- 1.347B ---- 1.347B 1.308 +.231 1.077 1 1 2375 ---- 1.379B 1.104A 1.379B 1.340 +.235 1.105 1 35 2380 ---- 1.412B 1.132A 1.412B 1.372 +.239 1.133 4 2385 ---- 1.446B ---- 1.446B 1.404 +.243 1.161 1 2390 ---- 1.479B ---- 1.479B 1.436 +.246 1.190 8 2395 ---- 1.511B ---- 1.510B 1.469 +.249 1.220 3 2400 ---- 1.546B ---- 1.545B 1.503 +.253 1.250 1 53 2405 ---- 1.579B ---- 1.578B 1.537 +.257 1.280 2 2410 ---- 1.613B ---- 1.612B 1.571 +.261 1.310 1 2415 ---- 1.649B ---- 1.646B 1.605 +.264 1.341 4 2420 ---- 1.685B ---- 1.684B 1.640 +.267 1.373 2425 ---- 1.721B ---- 1.721B 1.676 +.271 1.405 1 3 2430 ---- 1.756B ---- 1.753B 1.711 +.274 1.437 3 2435 ---- 1.792B ---- 1.789B 1.747 +.277 1.470 1 3 2440 ---- 1.828B ---- 1.825B 1.783 +.280 1.503 2 2445 ---- 1.709B ---- 1.709B 1.820 +.284 1.536 2450 ---- 1.906B ---- 1.905B 1.857 +.287 1.570 6 2455 ---- 1.775B ---- 1.775B 1.895 +.291 1.604 2460 ---- 1.862B ---- 1.862B 1.932 +.293 1.639 2465 ---- 1.886B ---- 1.886B 1.970 +.296 1.674 4 2470 ---- 1.935B ---- 1.935B 2.008 +.299 1.709 2475 ---- 2.097B ---- 2.096B 2.047 +.302 1.745 5 2480 ---- 2.009B ---- 2.009B 2.086 +.305 1.781 4 2485 ---- 1.989B ---- 1.963B 2.125 +.307 1.818 2490 ---- 2.027B ---- 1.983B 2.164 +.310 1.854 2495 ---- 2.066B ---- 2.021B 2.204 +.313 1.891 5 2500 ---- 2.296B ---- 2.296B 2.244 +.315 1.929 79 2505 ---- 2.145B ---- ---- 2.284 +.318 1.966 2510 ---- 2.185B ---- ---- 2.325 +.321 2.004 2515 ---- 2.226B ---- ---- 2.365 +.323 2.042 2520 ---- 2.266B ---- ---- 2.406 +.326 2.080 2525 ---- 2.500B ---- 2.500B 2.447 +.328 2.119 6 2530 ---- 2.348B ---- ---- 2.489 +.331 2.158 2 2535 ---- 2.389B ---- ---- 2.530 +.333 2.197 2540 ---- 2.431B ---- ---- 2.572 +.336 2.236 2545 ---- 2.472B ---- ---- 2.614 +.338 2.276 2550 ---- 2.711B ---- 2.711B 2.656 +.340 2.316 6 2555 ---- 2.556B ---- ---- 2.699 +.343 2.356 2560 ---- 2.598B ---- ---- 2.741 +.344 2.397 2565 ---- 2.641B ---- ---- 2.784 +.347 2.437 2570 ---- 2.684B ---- ---- 2.827 +.349 2.478 2575 ---- 2.925B ---- 2.925B 2.870 +.351 2.519 1 2580 ---- 2.770B ---- ---- 2.913 +.352 2.561 2585 ---- 2.813B ---- ---- 2.957 +.355 2.602 2590 ---- 2.857B ---- ---- 3.000 +.356 2.644 2595 ---- 2.900B ---- ---- 3.044 +.358 2.686 2600 ---- 3.145B ---- 3.145B 3.088 +.360 2.728 2605 ---- 2.988B ---- ---- 3.132 +.361 2.771 2610 ---- 3.031B ---- ---- 3.176 +.363 2.813 1 2615 ---- 3.076B ---- ---- 3.220 +.364 2.856 2 2620 ---- 3.120B ---- ---- 3.265 +.366 2.899 2625 ---- 3.369B ---- 3.369B 3.309 +.367 2.942 6 2630 ---- 3.209B ---- ---- 3.354 +.369 2.985 2635 ---- 3.254B ---- ---- 3.399 +.370 3.029 2640 ---- 3.299B ---- ---- 3.444 +.372 3.072 2645 ---- 3.344B ---- ---- 3.489 +.373 3.116 2650 ---- 3.593B ---- 3.593B 3.534 +.374 3.160 2 2655 ---- 3.434B ---- ---- 3.580 +.376 3.204 2660 ---- 3.480B ---- ---- 3.625 +.377 3.248 2665 ---- 3.525B ---- ---- 3.671 +.379 3.292 2670 ---- 3.571B ---- ---- 3.716 +.379 3.337 2675 3.739 3.824B 3.380A 3.786B 3.762 +.381 1 3.381 2680 ---- 3.662B ---- ---- 3.808 +.382 3.426 2685 ---- 3.708B ---- ---- 3.854 +.383 3.471 2700 ---- 4.053B ---- 4.053B 3.992 +.386 3.606 3 2725 ---- 4.287B ---- 4.287B 4.225 +.392 3.833 2750 ---- 4.522B 4.061A 4.520B 4.459 +.396 4.063 1 2775 ---- 4.760B ---- 4.760B 4.695 +.400 4.295 2800 ---- 4.998B ---- 4.998B 4.933 +.405 4.528 2825 ---- 5.237B ---- 5.237B 5.171 +.407 4.764 1 2850 ---- 5.477B ---- 5.477B 5.411 +.410 5.001 2875 ---- 5.720B ---- 5.720B 5.652 +.412 5.240 2900 ---- 5.960B ---- 5.960B 5.894 +.415 5.479 2925 ---- 6.204B ---- 6.204B 6.137 +.417 5.720 2950 ---- 6.449B ---- 6.449B 6.381 +.419 5.962 2975 ---- 6.653B ---- 6.652B 6.625 +.421 6.204 3000 ---- 6.666B ---- 6.664B 6.870 +.422 6.448 3025 ---- 6.745B ---- 6.745B 7.116 +.424 6.692 3050 ---- ---- ---- ---- 7.362 +.426 6.936 12 3075 ---- ---- ---- ---- 7.608 +.426 7.182 3100 ---- ---- ---- ---- 7.855 +.428 7.427 1 3125 ---- ---- ---- ---- 8.103 +.429 7.674 3150 ---- ---- ---- ---- 8.350 +.430 7.920 3175 ---- ---- ---- ---- 8.599 +.431 8.168 3200 ---- ---- ---- ---- 8.847 +.432 8.415 3225 ---- ---- ---- ---- 9.096 +.433 8.663 3250 ---- ---- ---- ---- 9.345 +.434 8.911 3275 ---- ---- ---- ---- 9.594 +.434 9.160 3300 ---- ---- ---- ---- 9.843 +.435 9.408 3325 ---- ---- ---- ---- 10.093 +.436 9.657 3350 ---- ---- ---- ---- 10.343 +.437 9.906 3375 ---- ---- ---- ---- 10.593 +.437 10.156 3400 ---- ---- ---- ---- 10.843 +.438 10.405 3425 ---- ---- ---- ---- 11.093 +.438 10.655 3450 ---- ---- ---- ---- 11.343 +.438 10.905 3475 ---- ---- ---- ---- 11.593 +.438 11.155 3500 ---- ---- ---- ---- 11.843 +.438 11.405 3525 ---- ---- ---- ---- 12.093 +.438 11.655 3550 ---- ---- ---- ---- 12.343 +.438 11.905 3575 ---- ---- ---- ---- 12.593 +.438 12.155 3600 ---- ---- ---- ---- 12.843 +.438 12.405 3625 ---- ---- ---- ---- 13.093 +.438 12.655 3650 ---- ---- ---- ---- 13.343 +.438 12.905 3675 ---- ---- ---- ---- 13.593 +.438 13.155 4000 ---- ---- ---- ---- 16.843 ---- ---- 4500 ---- ---- ---- ---- 21.843 ---- ---- 5000 ---- ---- ---- ---- 26.843 ---- ---- 6000 ---- ---- ---- ---- 36.843 ---- ---- 7000 ---- ---- ---- ---- 46.843 ---- ---- 8000 ---- ---- ---- ---- 56.843 ---- ---- 9000 ---- ---- ---- ---- 66.843 ---- ---- 10000 ---- ---- ---- ---- 76.843 ---- ---- SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.002 .003 1175 ---- ---- ---- ---- .001 -.002 .003 1200 ---- ---- ---- ---- .001 -.002 .003 1 1225 ---- ---- ---- ---- .001 -.003 .004 404 1250 ---- ---- ---- ---- .001 -.003 .004 1275 ---- ---- ---- ---- .002 -.002 .004 1300 ---- ---- ---- ---- .002 -.003 .005 30 184 1325 ---- ---- ---- ---- .002 -.003 .005 1350 ---- ---- ---- ---- .003 -.002 .005 1 1375 ---- ---- ---- ---- .003 -.003 .006 203 1400 ---- ---- ---- ---- .004 -.002 .006 2 1425 ---- ---- ---- ---- .005 -.002 .007 3 1450 ---- ---- ---- ---- .006 -.001 .007 202 1475 ---- ---- ---- ---- .007 -.001 .008 1500 ---- ---- ---- ---- .008 -.001 .009 6 1525 ---- ---- ---- ---- .010 .000 .010 1 1550 ---- ---- ---- ---- .012 +.001 .011 2 1575 ---- ---- ---- ---- .014 +.002 .012 1 1600 ---- ---- ---- ---- .016 +.002 .014 201 1625 ---- ---- ---- ---- .019 +.003 .016 1650 ---- ---- ---- ---- .022 +.003 .019 8 1675 ---- ---- ---- ---- .026 +.004 .022 1 1700 ---- .027B ---- .027B .031 +.005 .026 2 10 1725 ---- .032B ---- .032B .036 +.006 .030 165 1750 ---- .042B ---- .042B .042 +.006 .036 50 1775 ---- .048B ---- .048B .049 +.007 .042 189 1800 ---- .057B ---- .057B .057 +.008 .049 308 1825 ---- .066B ---- .066B .067 +.009 .058 6 1850 ---- .078B ---- .078B .078 +.010 .068 103 1875 ---- .091B ---- .091B .091 +.012 .079 11 1900 .094 .107B .094 .107B .106 +.015 3 .091 107 1925 ---- .126B ---- .126B .124 +.018 .106 154 1950 ---- .149B .122A .122A .145 +.022 .123 1 39 1975 ---- .175B ---- .175B .170 +.028 .142 3 2000 .196 .205B .196 .200B .198 +.033 4 .165 24 248 2025 ---- .240B .191A .240B .232 +.040 .192 49 2050 ---- .282B .222A .281B .271 +.048 .223 725 2075 ---- .329B .258A .329B .317 +.058 .259 22 2100 .307 .383B .301A .383B .370 +.069 8 .301 210 2125 ---- .446B .349A .446B .430 +.079 .351 173 2150 .485 .517B .404A .472A .499 +.092 4 .407 248 2175 ---- .596B .468A .596B .576 +.105 .471 35 2200 .655 .684B .540A .651A .661 +.118 12 .543 11 229 2225 .728 .782B .620A .782B .757 +.133 1 .624 47 2250 .750 .888B .710A .888B .861 +.148 7 .713 300 311 2275 ---- 1.005B .808A 1.005B .975 +.164 .811 2 235 2300 .943 1.131B .916A 1.130B 1.098 +.179 30 .919 35 243 2325 1.225 1.267B 1.034A 1.267B 1.231 +.194 1 1.037 16 116 2350 ---- 1.413B 1.162A 1.413B 1.374 +.210 1.164 237 2375 ---- 1.566B 1.298A 1.566B 1.526 +.227 1.299 6 185 2400 ---- 1.728B ---- 1.727B 1.686 +.243 20 1.443 26 228 2425 ---- 1.898B ---- 1.898B 1.855 +.259 1.596 32 2450 ---- 2.077B ---- 2.075B 2.031 +.273 1.758 1 67 2475 ---- 2.261B ---- 2.261B 2.215 +.287 1.928 76 2500 ---- 2.450B ---- 2.450B 2.405 +.300 2.105 240 2525 ---- 2.649B ---- 2.649B 2.600 +.312 2.288 13 2550 ---- 2.851B ---- 2.851B 2.802 +.324 2.478 23 2575 ---- 3.056B ---- 3.056B 3.008 +.334 2.674 100 2600 ---- 3.271B ---- 3.271B 3.218 +.343 2.875 18 2625 ---- 3.486B ---- 3.486B 3.432 +.351 3.081 35 2650 ---- 3.706B ---- 3.705B 3.650 +.358 3.292 2675 ---- 3.925B ---- 3.925B 3.870 +.364 3.506 111 2700 ---- 4.152B ---- 4.152B 4.094 +.371 3.723 4 2725 ---- 4.376B ---- 4.376B 4.320 +.376 3.944 2750 ---- 4.608B ---- 4.608B 4.548 +.381 4.167 1 2775 4.755 4.838B 4.755 4.802B 4.778 +.386 1 4.392 2800 ---- 5.070B ---- 5.070B 5.010 +.390 4.620 1 2825 ---- 5.305B ---- 5.305B 5.243 +.393 4.850 2850 ---- 5.540B ---- 5.540B 5.478 +.397 5.081 1 2875 ---- 5.778B ---- 5.778B 5.715 +.401 5.314 2900 ---- 6.016B ---- 6.016B 5.952 +.403 5.549 1 2925 ---- 6.256B ---- 6.256B 6.191 +.406 5.785 1 2950 ---- 6.496B ---- 6.496B 6.431 +.409 6.022 2975 ---- 6.736B ---- 6.736B 6.671 +.411 6.260 3000 ---- 6.976B ---- 6.976B 6.912 +.413 5 6.499 21 200 3025 ---- 7.220B ---- 7.220B 7.154 +.415 6.739 3050 ---- 7.463B ---- 7.463B 7.397 +.417 6.980 3075 ---- 7.706B ---- 7.706B 7.640 +.418 7.222 3100 ---- 7.950B ---- 7.950B 7.884 +.420 7.464 3125 ---- 8.160B ---- 8.160B 8.129 +.422 7.707 1 3150 ---- 8.214B ---- 8.213B 8.374 +.423 7.951 3175 ---- 8.313B ---- 8.313B 8.619 +.424 8.195 1 3200 ---- ---- ---- ---- 8.865 +.425 8.440 1 3225 ---- ---- ---- ---- 9.111 +.426 8.685 3250 ---- ---- ---- ---- 9.358 +.428 8.930 1 3275 ---- ---- ---- ---- 9.605 +.429 9.176 15 3300 ---- ---- ---- ---- 9.852 +.429 9.423 1 3325 ---- ---- ---- ---- 10.100 +.430 9.670 3350 ---- ---- ---- ---- 10.348 +.431 9.917 3375 ---- ---- ---- ---- 10.597 +.433 10.164 2 3400 ---- ---- ---- ---- 10.845 +.433 10.412 3425 ---- ---- ---- ---- 11.094 +.434 10.660 3450 ---- ---- ---- ---- 11.344 +.435 10.909 3475 ---- ---- ---- ---- 11.593 +.436 11.157 3500 ---- ---- ---- ---- 11.843 +.437 11.406 15 3525 ---- ---- ---- ---- 12.093 +.437 11.656 3550 ---- ---- ---- ---- 12.343 +.438 11.905 5 3575 ---- ---- ---- ---- 12.593 +.438 12.155 10 3600 ---- ---- ---- ---- 12.843 +.438 12.405 14 34 3625 ---- ---- ---- ---- 13.093 +.438 12.655 3650 ---- ---- ---- ---- 13.343 +.438 12.905 3675 ---- ---- ---- ---- 13.593 +.438 13.155 3700 ---- ---- ---- ---- 13.843 +.438 13.405 3725 ---- ---- ---- ---- 14.093 +.438 13.655 3750 ---- ---- ---- ---- 14.343 +.438 13.905 3775 ---- ---- ---- ---- 14.593 +.438 14.155 19 3800 ---- ---- ---- ---- 14.843 +.438 14.405 28 3825 ---- ---- ---- ---- 15.093 +.438 14.655 3850 ---- ---- ---- ---- 15.343 +.438 14.905 3875 ---- ---- ---- ---- 15.593 +.438 15.155 3900 ---- ---- ---- ---- 15.843 +.438 15.405 3925 ---- ---- ---- ---- 16.093 +.438 15.655 3950 ---- ---- ---- ---- 16.343 +.438 15.905 3975 ---- ---- ---- ---- 16.593 +.438 16.155 4000 ---- ---- ---- ---- 16.843 +.438 6 16.405 20 4025 ---- ---- ---- ---- 17.093 +.438 16.655 4050 ---- ---- ---- ---- 17.343 +.438 16.905 4075 ---- ---- ---- ---- 17.593 +.438 17.155 4500 ---- ---- ---- ---- 21.843 +.438 21.405 1 5000 ---- ---- ---- ---- 26.843 +.438 26.405 6000 ---- ---- ---- ---- 36.843 +.438 36.405 7000 ---- ---- ---- ---- 46.843 +.438 46.405 7500 ---- ---- ---- ---- 51.843 +.438 51.405 8000 ---- ---- ---- ---- 56.843 +.438 56.405 9000 ---- ---- ---- ---- 66.843 +.438 66.405 10000 ---- ---- ---- ---- 76.843 +.438 76.405 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .005 +.001 .004 1375 ---- ---- ---- ---- .006 +.001 .005 1400 ---- ---- ---- ---- .008 +.002 .006 1425 ---- ---- ---- ---- .009 +.001 .008 1450 ---- ---- ---- ---- .011 +.002 .009 1475 ---- ---- ---- ---- .012 +.001 .011 1500 ---- ---- ---- ---- .014 +.002 2 .012 1525 ---- ---- ---- ---- .017 +.002 .015 1550 ---- ---- ---- ---- .019 +.002 .017 1575 ---- ---- ---- ---- .023 +.003 .020 1600 ---- ---- ---- ---- .026 +.003 .023 1625 ---- ---- ---- ---- .030 +.003 .027 1650 ---- ---- ---- ---- .035 +.004 .031 1675 ---- ---- ---- ---- .040 +.004 .036 1700 ---- .047B ---- .047B .046 +.004 2 .042 1725 ---- .053B ---- .053B .052 +.004 .048 1750 ---- .061B ---- .061B .060 +.005 .055 1775 ---- .070B ---- .070B .069 +.006 .063 1800 ---- .080B ---- .080B .079 +.008 .071 1825 ---- .092B ---- .092B .091 +.010 .081 1 1 1850 ---- .106B ---- .106B .105 +.012 .093 1875 ---- .122B ---- .122B .120 +.014 .106 1 1 1900 ---- .141B ---- .141B .138 +.018 .120 1925 ---- .161B ---- .161B .158 +.021 .137 1950 ---- .186B ---- .186B .182 +.025 .157 1975 ---- .215B ---- .215B .209 +.030 .179 2000 ---- .247B .204A .247B .240 +.035 .205 2025 ---- .284B .233A .284B .276 +.042 .234 3 2050 ---- .327B .267A .327B .317 +.049 .268 2075 ---- .375B .305A .375B .363 +.057 .306 2100 ---- .430B .349A .430B .416 +.066 .350 1 2125 ---- .491B .398A .491B .475 +.075 .400 2150 ---- .559B .453A .559B .542 +.087 .455 2175 ---- .635B .515A .634B .616 +.099 .517 2200 ---- .719B .585A .718B .698 +.111 1 .587 2 2225 ---- .811B .661A .810B .788 +.124 .664 4 4 2250 ---- .911B .746A .910B .886 +.138 .748 10 16 2275 ---- 1.019B ---- 1.018B .993 +.153 .840 5 5 2300 ---- 1.135B .940A 1.135B 1.109 +.168 .941 2325 ---- 1.261B ---- 1.261B 1.232 +.182 1.050 2350 ---- 1.395B ---- 1.393B 1.364 +.197 1.167 105 2375 ---- 1.536B ---- 1.535B 1.504 +.212 1.292 5 2400 ---- 1.685B ---- 1.684B 1.651 +.226 1.425 1 2425 ---- 1.841B ---- 1.841B 1.806 +.239 1.567 2450 ---- 2.005B ---- 2.003B 1.968 +.252 1.716 9 2475 ---- 2.177B ---- 2.177B 2.137 +.265 1.872 3 2500 ---- 2.353B ---- 2.351B 2.312 +.277 2.035 23 2525 ---- 2.533B ---- 2.532B 2.493 +.288 2.205 2550 ---- 2.721B ---- 2.721B 2.680 +.299 2.381 2575 ---- 2.917B ---- 2.917B 2.873 +.309 2.564 7 2600 ---- 3.115B ---- 3.115B 3.070 +.319 2.751 75 2625 ---- 3.319B ---- 3.319B 3.272 +.328 2.944 7 2650 ---- 3.523B ---- 3.523B 3.478 +.337 3.141 7 2675 ---- 3.736B ---- 3.736B 3.687 +.344 3.343 2700 ---- 3.948B ---- 3.948B 3.900 +.351 3.549 2725 ---- 4.166B ---- 4.166B 4.117 +.359 3.758 4 2750 ---- 4.386B ---- 4.386B 4.336 +.365 3.971 2775 ---- 4.611B ---- 4.611B 4.557 +.371 4.186 2800 ---- 4.836B ---- 4.836B 4.781 +.376 4.405 2825 ---- 5.061B ---- 5.061B 5.006 +.380 4.626 1 2850 ---- 5.291B ---- 5.290B 5.234 +.385 4.849 2875 ---- 5.521B ---- 5.521B 5.463 +.389 5.074 2900 ---- 5.750B ---- 5.750B 5.694 +.393 5.301 2925 ---- 5.986B ---- 5.986B 5.926 +.396 5.530 2950 ---- 6.220B ---- 6.220B 6.160 +.399 5.761 2975 ---- 6.455B ---- 6.455B 6.395 +.402 5.993 3000 ---- 6.690B ---- 6.690B 6.630 +.404 6.226 3025 ---- 6.927B ---- 6.927B 6.867 +.407 6.460 3050 ---- 7.167B ---- 7.167B 7.105 +.409 6.696 3075 ---- 7.406B ---- 7.406B 7.344 +.412 6.932 3100 ---- 7.646B ---- 7.646B 7.583 +.413 7.170 3125 ---- 7.887B ---- 7.887B 7.824 +.416 7.408 3150 ---- 8.126B ---- 8.126B 8.065 +.418 7.647 4 3175 ---- 8.370B ---- 8.370B 8.306 +.419 7.887 3200 ---- 8.610B ---- 8.610B 8.549 +.422 8.127 3225 ---- 8.855B ---- 8.855B 8.791 +.422 8.369 3250 ---- 9.096B ---- 9.096B 9.035 +.424 8.611 3275 ---- 9.341B ---- 9.341B 9.278 +.425 8.853 3300 ---- 9.587B ---- 9.586B 9.523 +.427 9.096 3325 ---- 9.796B ---- 9.795B 9.768 +.429 9.339 3350 ---- 9.925B ---- 9.920B 10.013 +.430 9.583 3375 ---- 9.945B ---- 9.945B 10.258 +.431 9.827 3400 ---- ---- ---- ---- 10.504 +.432 10.072 2 3425 ---- ---- ---- ---- 10.751 +.434 10.317 3450 ---- ---- ---- ---- 10.997 +.434 10.563 3475 ---- ---- ---- ---- 11.244 +.435 10.809 3500 ---- ---- ---- ---- 11.492 +.437 11.055 13 3525 ---- ---- ---- ---- 11.739 +.437 11.302 3550 ---- ---- ---- ---- 11.987 +.438 11.549 3575 ---- ---- ---- ---- 12.235 +.439 11.796 3600 ---- ---- ---- ---- 12.484 +.440 12.044 2 3800 ---- ---- ---- ---- 14.481 +.445 14.036 4200 ---- ---- ---- ---- 18.481 +.445 18.036 4300 ---- ---- ---- ---- 19.481 +.445 19.036 SO FEB24 Silver Option PUT 1400 ---- ---- ---- .020A .013 ---- ---- 1425 ---- ---- ---- .022A .015 ---- ---- 1450 ---- ---- ---- ---- .018 +.003 .015 1475 ---- ---- ---- ---- .020 +.002 .018 1500 ---- ---- ---- ---- .024 +.003 .021 1525 ---- ---- ---- ---- .027 +.003 .024 1550 ---- ---- ---- ---- .031 +.004 .027 1575 ---- ---- ---- ---- .036 +.004 .032 1600 ---- ---- ---- ---- .041 +.005 .036 1625 ---- ---- ---- ---- .047 +.005 .042 1650 ---- ---- ---- ---- .054 +.006 .048 1675 ---- .056B ---- .056B .061 +.007 .054 1700 ---- .065B ---- .065B .069 +.007 .062 1725 ---- .074B ---- .074B .079 +.009 .070 1750 ---- .086B ---- .086B .090 +.010 .080 1775 ---- .099B ---- .099B .102 +.011 .091 1800 ---- .113B ---- .113B .115 +.012 .103 1825 ---- .129B ---- .129B .131 +.015 .116 1850 ---- .147B ---- .147B .149 +.017 .132 1875 ---- .168B ---- .168B .169 +.020 .149 1900 ---- .191B ---- .191B .192 +.024 .168 1925 ---- .218B ---- .218B .218 +.028 .190 1950 ---- .249B ---- .249B .247 +.032 .215 1975 ---- .283B ---- .283B .280 +.037 .243 2000 .312 .322B .312 .315B .318 +.044 1 .274 2025 ---- .365B ---- .365B .361 +.051 .310 2050 ---- .414B ---- .414B .409 +.058 .351 2075 ---- .469B ---- .469B .462 +.066 .396 2100 ---- .531B ---- .531B .522 +.075 .447 1 2125 ---- .599B ---- .599B .589 +.085 .504 2150 ---- .674B ---- .674B .663 +.096 .567 2175 ---- .756B ---- .756B .744 +.107 .637 2200 ---- .846B ---- .846B .832 +.118 .714 50 2225 ---- .944B ---- .944B .928 +.130 .798 2250 ---- 1.046B ---- 1.046B 1.032 +.143 .889 2275 ---- 1.157B .987A 1.157B 1.143 +.155 .988 2300 ---- 1.279B ---- 1.279B 1.262 +.169 1.093 2325 ---- 1.407B ---- 1.407B 1.388 +.182 1.206 2350 ---- 1.542B ---- 1.542B 1.521 +.196 1.325 2375 1.488 1.684B 1.457A 1.457A 1.662 +.209 1 1.453 2400 ---- 1.832B ---- 1.832B 1.809 +.222 1.587 2425 ---- 1.988B ---- 1.988B 1.963 +.234 1.729 2450 ---- 2.151B ---- 2.151B 2.124 +.246 1.878 2475 ---- 2.318B ---- 2.318B 2.291 +.258 2.033 2500 ---- 2.494B ---- 2.494B 2.463 +.268 2.195 2525 ---- 2.674B ---- 2.673B 2.641 +.278 2.363 2550 ---- 2.857B ---- 2.857B 2.825 +.289 20 2.536 2575 ---- 3.049B ---- 3.049B 3.014 +.299 2.715 2600 ---- 3.243B ---- 3.243B 3.207 +.307 20 2.900 2625 ---- 3.442B ---- 3.442B 3.405 +.316 3.089 2650 ---- 3.644B ---- 3.644B 3.606 +.324 3.282 2675 ---- 3.851B ---- 3.851B 3.812 +.333 3.479 2700 ---- 4.061B ---- 4.061B 4.020 +.339 3.681 2725 ---- 4.273B ---- 4.273B 4.232 +.346 3.886 2750 ---- 4.488B ---- 4.488B 4.447 +.353 4.094 2775 ---- 4.707B ---- 4.707B 4.663 +.358 4.305 2800 ---- 4.925B ---- 4.924B 4.883 +.364 4.519 2825 ---- 5.147B ---- 5.147B 5.104 +.369 4.735 2850 ---- 5.374B ---- 5.374B 5.327 +.373 4.954 2875 ---- 5.601B ---- 5.601B 5.552 +.378 5.174 2900 ---- 5.825B ---- 5.825B 5.779 +.382 5.397 2925 ---- 6.056B ---- 6.056B 6.007 +.385 5.622 2950 ---- 6.288B ---- 6.288B 6.236 +.388 5.848 2975 ---- 6.520B ---- 6.520B 6.468 +.392 6.076 3000 ---- 6.753B ---- 6.753B 6.700 +.395 6.305 3025 ---- 6.986B ---- 6.986B 6.934 +.399 6.535 3050 ---- 7.220B ---- 7.220B 7.168 +.401 6.767 3075 ---- 7.458B ---- 7.458B 7.404 +.404 7.000 3100 ---- 7.693B ---- 7.693B 7.640 +.406 7.234 3125 ---- 7.931B ---- 7.931B 7.878 +.409 7.469 3150 ---- 8.172B ---- 8.172B 8.116 +.411 7.705 3175 ---- 8.411B ---- 8.411B 8.355 +.414 7.941 3200 ---- 8.649B ---- 8.649B 8.594 +.415 8.179 3225 ---- 8.891B ---- 8.891B 8.835 +.418 8.417 3250 ---- 9.132B ---- 9.132B 9.075 +.419 8.656 3275 ---- 9.372B ---- 9.372B 9.317 +.421 8.896 3300 ---- 9.616B ---- 9.616B 9.559 +.423 9.136 3325 ---- 9.859B ---- 9.859B 9.801 +.424 9.377 3350 ---- 10.103B ---- 10.102B 10.044 +.425 9.619 3375 ---- 10.344B ---- 10.344B 10.288 +.427 9.861 3400 ---- 10.590B ---- 10.590B 10.531 +.428 10.103 3425 ---- 10.835B ---- 10.831B 10.776 +.429 10.347 3450 ---- 11.075B ---- 11.075B 11.021 +.431 10.590 3475 ---- 11.269B ---- 11.269B 11.266 +.431 10.835 3500 ---- 11.232B ---- 11.232B 11.512 +.433 11.079 3525 ---- 11.332B ---- 11.332B 11.758 +.434 11.324 3550 ---- ---- ---- ---- 12.004 +.434 11.570 3575 ---- ---- ---- ---- 12.251 +.436 11.815 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .004 .000 .004 1125 ---- ---- ---- ---- .005 .000 .005 1150 ---- ---- ---- ---- .006 +.001 .005 1175 ---- ---- ---- ---- .007 +.001 .006 1200 ---- ---- ---- ---- .008 +.001 .007 1225 ---- ---- ---- ---- .009 .000 .009 1250 ---- ---- ---- ---- .011 +.001 .010 1275 ---- ---- ---- ---- .012 .000 .012 1300 ---- ---- ---- ---- .014 +.001 .013 1325 ---- ---- ---- ---- .016 +.001 .015 1350 ---- ---- ---- ---- .019 +.001 .018 1375 ---- ---- ---- ---- .022 +.002 .020 1400 ---- ---- ---- ---- .025 +.002 .023 1425 ---- ---- ---- ---- .028 +.002 .026 1450 ---- ---- ---- ---- .032 +.003 .029 1475 ---- ---- ---- ---- .036 +.003 .033 1500 ---- ---- ---- ---- .040 +.002 .038 2 2 1525 ---- ---- ---- ---- .045 +.003 .042 1550 ---- ---- ---- ---- .051 +.003 .048 1575 ---- ---- ---- ---- .058 +.005 .053 1600 ---- .063B ---- .063B .065 +.005 .060 1625 ---- .071B ---- .071B .073 +.006 .067 1 1650 ---- .080B ---- .080B .081 +.006 .075 4 1675 ---- .090B .083A .083A .091 +.007 .084 1700 ---- .101B ---- .101B .102 +.009 2 .093 1 1725 ---- .113B ---- .113B .114 +.010 .104 8 1750 ---- .128B ---- .128B .128 +.012 .116 1 1775 ---- .144B ---- .144B .143 +.013 .130 2 1800 ---- .162B ---- .162B .160 +.015 .145 101 1825 ---- .182B ---- .182B .180 +.018 .162 1850 ---- .205B ---- .205B .202 +.021 .181 1 1875 ---- .231B ---- .231B .227 +.025 .202 1900 ---- .262B ---- .262B .255 +.029 2 .226 1925 ---- .294B ---- .294B .287 +.034 .253 1 1950 ---- .330B ---- .330B .323 +.040 .283 1975 ---- .371B ---- .371B .362 +.045 .317 1 2000 .360 .416B .356A .356A .407 +.052 1 .355 9 2025 ---- .467B ---- .466B .456 +.059 .397 2050 ---- .523B .443A .521B .511 +.067 .444 2075 ---- .584B ---- .584B .571 +.076 .495 10 2100 ---- .651B ---- .650B .638 +.086 .552 5 293 2125 ---- .725B .614A .725B .710 +.095 .615 13 2150 ---- .805B ---- .805B .789 +.105 14 .684 4 20 2175 ---- .893B .758A .893B .875 +.116 .759 1 2200 .918 .987B .918 .987B .968 +.128 20 .840 190 2225 ---- 1.088B ---- 1.088B 1.068 +.140 .928 7 2250 ---- 1.196B ---- 1.196B 1.175 +.152 1.023 3 2275 ---- 1.311B ---- 1.310B 1.290 +.166 1.124 9 2300 ---- 1.433B ---- 1.433B 1.411 +.178 7 1.233 96 2325 ---- 1.563B ---- 1.561B 1.539 +.191 1.348 6 2350 ---- 1.699B ---- 1.696B 1.674 +.204 1.470 14 2375 ---- 1.842B ---- 1.837B 1.816 +.216 1.600 2400 ---- 1.991B ---- 1.986B 1.964 +.228 10 1.736 8 2425 ---- 2.147B ---- 2.139B 2.118 +.239 1.879 75 2450 ---- 2.309B ---- 2.305B 2.279 +.250 2.029 1 2475 ---- 2.475B ---- 2.465B 2.445 +.260 2.185 4 2500 ---- 2.647B ---- 2.646B 2.616 +.269 2.347 125 2525 ---- 2.826B ---- 2.824B 2.792 +.278 2.514 32 2550 ---- 3.008B ---- 3.005B 2.974 +.288 2.686 10 2575 ---- 3.190B ---- 3.190B 3.159 +.295 2.864 2600 ---- 3.382B ---- 3.382B 3.350 +.304 3.046 51 2625 ---- 3.577B ---- 3.577B 3.544 +.311 3.233 30 2650 ---- 3.776B ---- 3.776B 3.742 +.318 3.424 121 2675 ---- 3.979B ---- 3.979B 3.943 +.325 3.618 2700 ---- 4.186B ---- 4.186B 4.148 +.331 3.817 21 2725 ---- 4.394B ---- 4.394B 4.356 +.338 4.018 1 2750 ---- 4.604B ---- 4.604B 4.566 +.343 4.223 2775 ---- 4.821B ---- 4.821B 4.780 +.349 4.431 8 2800 ---- 5.035B ---- 5.035B 4.995 +.354 4.641 2825 ---- 5.257B ---- 5.257B 5.213 +.359 4.854 2850 ---- 5.474B ---- 5.474B 5.433 +.364 5.069 2875 ---- 5.697B ---- 5.697B 5.654 +.368 5.286 2900 ---- 5.924B ---- 5.924B 5.878 +.373 5.505 2925 ---- 6.150B ---- 6.150B 6.103 +.376 5.727 2950 ---- 6.377B ---- 6.377B 6.329 +.380 5.949 2975 ---- 6.606B ---- 6.606B 6.557 +.383 6.174 15 3000 ---- 6.834B ---- 6.834B 6.786 +.387 6.399 3025 ---- 7.064B ---- 7.064B 7.016 +.390 6.626 3050 ---- 7.297B ---- 7.297B 7.247 +.392 6.855 3075 ---- 7.529B ---- 7.529B 7.479 +.395 7.084 3100 ---- 7.766B ---- 7.766B 7.712 +.397 7.315 3125 ---- 8.000B ---- 8.000B 7.946 +.399 7.547 3150 ---- 8.233B ---- 8.233B 8.181 +.401 7.780 3175 ---- 8.472B ---- 8.472B 8.417 +.404 8.013 3200 ---- 8.708B ---- 8.708B 8.653 +.405 8.248 1 3225 ---- 8.947B ---- 8.947B 8.891 +.408 8.483 1 3250 ---- 9.184B ---- 9.184B 9.129 +.409 8.720 1 3275 ---- 9.422B ---- 9.422B 9.367 +.410 8.957 3300 ---- 9.664B ---- 9.664B 9.607 +.413 9.194 3325 ---- 9.904B ---- 9.904B 9.847 +.414 9.433 3350 ---- 10.145B ---- 10.145B 10.087 +.415 9.672 1 3375 ---- 10.383B ---- 10.383B 10.328 +.416 9.912 1 3400 ---- 10.628B ---- 10.628B 10.570 +.418 10.152 3425 ---- 10.868B ---- 10.868B 10.812 +.420 10.392 3450 ---- 11.112B ---- 11.112B 11.054 +.420 10.634 3 3475 ---- 11.356B ---- 11.356B 11.297 +.421 10.876 3 3500 ---- 11.600B ---- 11.600B 11.541 +.423 11.118 1 3525 ---- 11.843B ---- 11.843B 11.784 +.424 11.360 3550 ---- 12.087B ---- 12.087B 12.029 +.426 11.603 3575 ---- 12.332B ---- 12.332B 12.273 +.426 11.847 3600 ---- 12.560B ---- 12.560B 12.518 +.427 12.091 1 3625 ---- 12.750B ---- 12.750B 12.764 +.429 12.335 3650 ---- 12.728B ---- 12.728B 13.009 +.429 12.580 3675 ---- 12.836B ---- 12.836B 13.255 +.430 12.825 1 3700 ---- ---- ---- ---- 13.502 +.432 13.070 79 4000 ---- ---- ---- ---- 16.481 +.443 16.038 6 4250 ---- ---- ---- ---- 18.981 +.445 18.536 4700 ---- ---- ---- ---- 23.481 +.445 23.036 5000 ---- ---- ---- ---- 26.481 +.445 26.036 4 7000 ---- ---- ---- ---- 46.481 +.445 46.036 10000 ---- ---- ---- ---- 76.481 +.445 76.036 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .033 +.002 .031 1375 ---- ---- ---- ---- .037 +.001 .036 1400 ---- ---- ---- ---- .042 +.002 .040 1425 ---- ---- ---- ---- .048 +.003 .045 1450 ---- ---- ---- ---- .054 +.003 .051 1475 ---- ---- ---- ---- .061 +.004 .057 1500 ---- ---- ---- ---- .068 +.004 .064 1525 ---- .076B ---- .076B .076 +.005 .071 1550 ---- .085B ---- .085B .085 +.005 .080 1575 ---- .094B ---- .094B .095 +.007 .088 1600 ---- .104B ---- .104B .105 +.007 .098 1625 ---- .115B ---- .115B .117 +.008 .109 1650 ---- .128B ---- .128B .130 +.009 .121 1675 ---- .142B ---- .142B .144 +.011 .133 1700 ---- .158B ---- .158B .159 +.012 .147 1725 ---- .176B ---- .176B .176 +.014 .162 1750 ---- .196B ---- .196B .195 +.016 .179 1775 ---- .217B ---- .217B .216 +.018 .198 1800 ---- .242B ---- .242B .239 +.021 .218 100 1825 ---- .268B ---- .268B .264 +.023 .241 1850 ---- .299B ---- .299B .293 +.027 .266 1875 ---- .331B ---- .331B .324 +.030 .294 1900 ---- .368B ---- .368B .359 +.035 .324 1925 ---- .408B ---- .408B .398 +.040 .358 1950 ---- .452B ---- .451B .441 +.045 .396 1975 ---- .500B ---- .500B .489 +.052 .437 2000 ---- .552B ---- .552B .540 +.057 .483 5 2025 ---- .610B ---- .609B .597 +.065 .532 30 2050 ---- .673B ---- .672B .659 +.073 .586 2075 ---- .740B ---- .739B .725 +.080 .645 2100 ---- .813B ---- .812B .798 +.089 .709 5 2125 ---- .892B ---- .891B .875 +.097 .778 2150 ---- .977B ---- .975B .959 +.106 .853 1 2175 ---- 1.067B ---- 1.066B 1.048 +.115 .933 2200 ---- 1.163B ---- 1.162B 1.143 +.125 1.018 1 1 2225 ---- 1.266B ---- 1.266B 1.245 +.135 1 1.110 106 2250 ---- 1.376B ---- 1.376B 1.352 +.144 1.208 2275 ---- 1.491B ---- 1.489B 1.466 +.155 1 1.311 1 2300 1.513 1.611B 1.513 1.510A 1.586 +.165 1 1.421 1 2325 ---- 1.738B ---- 1.726B 1.712 +.176 1.536 2350 ---- 1.872B ---- 1.857B 1.844 +.186 1.658 2 2375 ---- 2.010B ---- 1.995B 1.982 +.197 1.785 2400 ---- 2.154B ---- 2.138B 2.125 +.207 1.918 1 2425 ---- 2.304B ---- 2.293B 2.274 +.218 2.056 2450 ---- 2.458B ---- 2.441B 2.429 +.229 10 2.200 2475 ---- 2.618B ---- 2.599B 2.588 +.238 2.350 2500 ---- 2.783B ---- 2.763B 2.753 +.249 2.504 2525 ---- 2.952B ---- 2.943B 2.922 +.258 2.664 2550 ---- 3.127B ---- 3.125B 3.095 +.266 2.829 2575 ---- 3.305B ---- 3.301B 3.272 +.273 2.999 2600 ---- 3.486B ---- 3.486B 3.454 +.281 3.173 76 2625 ---- 3.672B ---- 3.670B 3.639 +.287 3.352 2650 ---- 3.844B ---- 3.844B 3.828 +.294 3.534 2675 ---- 4.036B ---- 4.036B 4.020 +.301 3.719 2700 ---- 4.232B ---- 4.232B 4.215 +.307 3.908 2725 ---- 4.430B ---- 4.430B 4.413 +.313 4.100 2750 ---- 4.632B ---- 4.632B 4.613 +.318 4.295 2775 ---- 4.836B ---- 4.836B 4.817 +.324 4.493 2800 ---- 5.042B ---- 5.042B 5.023 +.330 4.693 2825 ---- 5.252B ---- 5.252B 5.231 +.335 4.896 2850 ---- 5.463B ---- 5.463B 5.441 +.339 5.102 2875 ---- 5.676B ---- 5.676B 5.654 +.345 5.309 2900 ---- 5.891B ---- 5.891B 5.868 +.349 5.519 2925 ---- 6.109B ---- 6.109B 6.084 +.353 5.731 2950 ---- 6.328B ---- 6.328B 6.302 +.357 5.945 2975 ---- 6.548B ---- 6.548B 6.522 +.361 6.161 3000 ---- 6.770B ---- 6.770B 6.743 +.365 6.378 3025 ---- 6.993B ---- 6.993B 6.965 +.368 6.597 3050 ---- 7.217B ---- 7.217B 7.189 +.371 6.818 3075 ---- 7.444B ---- 7.444B 7.414 +.374 7.040 3100 ---- 7.671B ---- 7.671B 7.640 +.377 7.263 3125 ---- 7.900B ---- 7.900B 7.868 +.380 7.488 3150 ---- 8.126B ---- 8.126B 8.096 +.383 7.713 3175 ---- 8.357B ---- 8.357B 8.326 +.386 7.940 3200 ---- 8.591B ---- 8.591B 8.556 +.388 8.168 3225 ---- 8.823B ---- 8.823B 8.787 +.390 8.397 3250 ---- 9.056B ---- 9.056B 9.019 +.392 8.627 3275 ---- 9.289B ---- 9.289B 9.252 +.394 8.858 3300 ---- 9.524B ---- 9.524B 9.486 +.396 9.090 3325 ---- 9.760B ---- 9.760B 9.721 +.398 9.323 3350 ---- 9.995B ---- 9.995B 9.956 +.400 9.556 3375 ---- 10.232B ---- 10.232B 10.192 +.402 9.790 3400 ---- 10.468B ---- 10.468B 10.428 +.403 10.025 3425 ---- 10.707B ---- 10.707B 10.666 +.406 10.260 3450 ---- 10.945B ---- 10.945B 10.903 +.406 10.497 3475 ---- 11.184B ---- 11.184B 11.142 +.408 10.734 3500 ---- 11.422B ---- 11.422B 11.381 +.410 10.971 3525 ---- 11.664B ---- 11.664B 11.620 +.411 11.209 2 3550 ---- 11.905B ---- 11.905B 11.860 +.413 11.447 2 3575 ---- 12.146B ---- 12.146B 12.101 +.414 11.687 3600 ---- 12.388B ---- 12.388B 12.342 +.416 11.926 3625 ---- 12.630B ---- 12.630B 12.583 +.417 12.166 3650 ---- 12.872B ---- 12.872B 12.825 +.418 12.407 3675 ---- 13.114B ---- 13.114B 13.067 +.419 12.648 3700 ---- 13.357B ---- 13.357B 13.310 +.421 12.889 3725 ---- 13.601B ---- 13.601B 13.553 +.422 13.131 4000 ---- ---- ---- ---- 16.249 +.433 15.816 4500 ---- ---- ---- ---- 21.231 +.444 20.787 5000 ---- ---- ---- ---- 26.231 +.444 25.787 6000 ---- ---- ---- ---- 36.231 +.444 35.787 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .002 +.001 .001 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 .000 .003 900 ---- ---- ---- ---- .004 +.001 .003 925 ---- ---- ---- ---- .005 +.001 .004 950 ---- ---- ---- ---- .006 +.001 .005 975 ---- ---- ---- ---- .007 +.001 .006 1000 ---- ---- ---- ---- .009 +.002 .007 1025 ---- ---- ---- ---- .010 +.001 .009 1050 ---- ---- ---- ---- .012 +.002 .010 1075 ---- ---- ---- ---- .014 +.002 .012 1100 ---- ---- ---- ---- .017 +.002 .015 1125 ---- ---- ---- ---- .020 +.003 .017 1150 ---- ---- ---- ---- .023 +.003 .020 1175 ---- ---- ---- ---- .026 +.003 .023 1200 ---- ---- ---- ---- .030 +.004 .026 1225 ---- ---- ---- ---- .035 +.005 .030 1250 ---- ---- ---- ---- .040 +.005 .035 1275 ---- ---- ---- ---- .046 +.006 .040 1300 ---- ---- ---- ---- .052 +.007 .045 1325 ---- ---- ---- ---- .059 +.008 .051 1350 ---- ---- ---- ---- .066 +.008 .058 1375 ---- ---- ---- ---- .075 +.009 .066 1400 ---- ---- ---- ---- .084 +.010 .074 1425 ---- ---- ---- ---- .094 +.011 .083 1450 ---- ---- ---- ---- .105 +.013 .092 1475 ---- ---- ---- ---- .117 +.014 .103 1500 ---- ---- ---- ---- .131 +.016 .115 1525 ---- ---- ---- ---- .145 +.018 .127 1550 ---- ---- ---- ---- .160 +.019 .141 1575 ---- ---- ---- ---- .177 +.021 .156 1600 ---- ---- ---- ---- .195 +.023 .172 1625 ---- ---- ---- ---- .214 +.025 .189 1650 ---- ---- ---- ---- .235 +.027 .208 1675 ---- ---- ---- ---- .258 +.030 .228 1700 ---- ---- ---- ---- .282 +.033 .249 1725 ---- ---- ---- ---- .308 +.036 .272 1750 ---- ---- ---- ---- .336 +.039 .297 1775 ---- ---- ---- ---- .365 +.041 .324 1800 ---- ---- ---- ---- .397 +.045 .352 12 1825 ---- ---- ---- ---- .431 +.049 .382 1850 ---- ---- ---- ---- .467 +.053 .414 1875 ---- ---- ---- ---- .505 +.056 .449 1900 ---- ---- ---- ---- .546 +.060 .486 1925 ---- ---- ---- ---- .590 +.065 .525 1950 ---- ---- ---- ---- .637 +.069 .568 1975 ---- ---- ---- ---- .687 +.074 .613 2000 ---- ---- ---- ---- .741 +.079 .662 201 2025 ---- ---- ---- ---- .799 +.085 .714 2050 ---- ---- ---- ---- .861 +.090 .771 2075 ---- ---- ---- ---- .927 +.096 .831 2100 ---- ---- ---- ---- .997 +.102 .895 2125 ---- ---- ---- ---- 1.072 +.108 .964 2150 ---- ---- ---- ---- 1.153 +.115 1.038 2175 ---- ---- ---- ---- 1.238 +.121 1.117 2200 ---- ---- ---- ---- 1.328 +.128 1.200 2225 ---- ---- ---- ---- 1.425 +.135 1.290 2250 ---- ---- ---- ---- 1.526 +.142 1.384 2275 ---- ---- ---- ---- 1.634 +.150 1.484 2300 ---- ---- ---- ---- 1.747 +.157 1.590 1 2325 ---- ---- ---- ---- 1.866 +.164 1.702 2350 ---- ---- ---- ---- 1.991 +.171 1.820 2 2375 ---- ---- ---- ---- 2.123 +.179 1.944 2400 ---- ---- ---- ---- 2.260 +.186 2.074 2425 ---- ---- ---- ---- 2.403 +.193 2.210 2450 ---- ---- ---- ---- 2.552 +.200 2.352 2475 ---- ---- ---- ---- 2.707 +.208 2.499 2500 ---- ---- ---- ---- 2.866 +.214 2.652 2525 ---- ---- ---- ---- 3.030 +.221 2.809 2550 ---- ---- ---- ---- 3.198 +.228 2.970 2575 ---- ---- ---- ---- 3.369 +.234 3.135 2600 ---- ---- ---- ---- 3.544 +.240 3.304 2625 ---- ---- ---- ---- 3.722 +.247 3.475 12 2650 ---- ---- ---- ---- 3.903 +.253 3.650 2675 ---- ---- ---- ---- 4.087 +.258 3.829 2700 ---- ---- ---- ---- 4.274 +.264 4.010 2725 ---- ---- ---- ---- 4.464 +.270 4.194 2750 ---- ---- ---- ---- 4.657 +.276 4.381 2775 ---- ---- ---- ---- 4.852 +.281 4.571 2800 ---- ---- ---- ---- 5.050 +.286 4.764 2825 ---- ---- ---- ---- 5.251 +.291 4.960 2850 ---- ---- ---- ---- 5.454 +.296 5.158 2875 ---- ---- ---- ---- 5.659 +.300 5.359 2900 ---- ---- ---- ---- 5.866 +.304 5.562 2925 ---- ---- ---- ---- 6.076 +.309 5.767 2950 ---- ---- ---- ---- 6.287 +.313 5.974 2975 ---- ---- ---- ---- 6.500 +.317 6.183 3000 ---- ---- ---- ---- 6.714 +.320 6.394 3025 ---- ---- ---- ---- 6.930 +.324 6.606 3050 ---- ---- ---- ---- 7.148 +.329 6.819 3075 ---- ---- ---- ---- 7.366 +.331 7.035 3100 ---- ---- ---- ---- 7.586 +.335 7.251 3125 ---- ---- ---- ---- 7.808 +.339 7.469 3150 ---- ---- ---- ---- 8.030 +.342 7.688 3175 ---- ---- ---- ---- 8.254 +.345 7.909 3200 ---- ---- ---- ---- 8.478 +.348 8.130 3225 ---- ---- ---- ---- 8.704 +.351 8.353 3250 ---- ---- ---- ---- 8.931 +.354 8.577 3275 ---- ---- ---- ---- 9.159 +.357 8.802 3300 ---- ---- ---- ---- 9.388 +.360 9.028 15 3325 ---- ---- ---- ---- 9.617 +.362 9.255 3350 ---- ---- ---- ---- 9.848 +.365 9.483 3375 ---- ---- ---- ---- 10.080 +.368 9.712 3400 ---- ---- ---- ---- 10.312 +.370 9.942 3425 ---- ---- ---- ---- 10.545 +.372 10.173 3450 ---- ---- ---- ---- 10.779 +.375 10.404 3475 ---- ---- ---- ---- 11.013 +.376 10.637 3500 ---- ---- ---- ---- 11.249 +.379 10.870 3525 ---- ---- ---- ---- 11.485 +.381 11.104 3550 ---- ---- ---- ---- 11.722 +.384 11.338 3575 ---- ---- ---- ---- 11.959 +.386 11.573 3600 ---- ---- ---- ---- 12.197 +.388 11.809 3625 ---- ---- ---- ---- 12.435 +.389 12.046 3650 ---- ---- ---- ---- 12.674 +.391 12.283 3675 ---- ---- ---- ---- 12.914 +.393 12.521 3700 ---- ---- ---- ---- 13.154 +.395 12.759 3725 ---- ---- ---- ---- 13.394 +.396 12.998 3750 ---- ---- ---- ---- 13.635 +.398 13.237 3775 ---- ---- ---- ---- 13.876 +.400 13.476 3800 ---- ---- ---- ---- 14.118 +.402 13.716 3825 ---- ---- ---- ---- 14.360 +.403 13.957 3850 ---- ---- ---- ---- 14.602 +.405 14.197 3875 ---- ---- ---- ---- 14.845 +.406 14.439 3900 ---- ---- ---- ---- 15.088 +.408 14.680 3925 ---- ---- ---- ---- 15.331 +.409 14.922 3950 ---- ---- ---- ---- 15.575 +.411 15.164 3975 ---- ---- ---- ---- 15.819 +.412 15.407 4000 ---- ---- ---- ---- 16.063 +.413 15.650 4025 ---- ---- ---- ---- 16.308 +.415 15.893 4050 ---- ---- ---- ---- 16.553 +.417 16.136 4075 ---- ---- ---- ---- 16.798 +.418 16.380 4100 ---- ---- ---- ---- 17.043 +.419 16.624 4500 ---- ---- ---- ---- 21.004 +.439 20.565 4700 ---- ---- ---- ---- 23.002 +.447 22.555 4900 ---- ---- ---- ---- 25.002 +.447 24.555 5000 ---- ---- ---- ---- 26.002 +.447 25.555 5500 ---- ---- ---- ---- 31.002 +.447 30.555 6000 ---- ---- ---- ---- 36.002 +.447 35.555 7000 ---- ---- ---- ---- 46.002 +.447 45.555 7500 ---- ---- ---- ---- 51.002 +.447 50.555 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .017 +.002 .015 750 ---- ---- ---- ---- .019 +.001 .018 775 ---- ---- ---- ---- .022 +.001 .021 800 ---- ---- ---- ---- .026 +.002 .024 825 ---- ---- ---- ---- .029 +.002 .027 850 ---- ---- ---- ---- .033 +.003 .030 875 ---- ---- ---- ---- .037 +.003 .034 900 ---- ---- ---- ---- .042 +.004 .038 925 ---- ---- ---- ---- .047 +.004 .043 950 ---- ---- ---- ---- .052 +.004 .048 975 ---- ---- ---- ---- .058 +.005 .053 1000 ---- ---- ---- ---- .064 +.005 .059 1025 ---- ---- ---- ---- .070 +.005 .065 1050 ---- ---- ---- ---- .077 +.006 .071 1075 ---- ---- ---- ---- .085 +.007 .078 1100 ---- ---- ---- ---- .093 +.008 .085 1125 ---- ---- ---- ---- .101 +.008 .093 1150 ---- ---- ---- ---- .110 +.009 .101 1175 ---- ---- ---- ---- .119 +.009 .110 1200 ---- ---- ---- ---- .129 +.010 .119 1225 ---- ---- ---- ---- .140 +.012 .128 1250 ---- ---- ---- ---- .151 +.013 .138 1275 ---- ---- ---- ---- .163 +.014 .149 1300 ---- ---- ---- ---- .175 +.015 .160 1325 ---- ---- ---- ---- .188 +.016 .172 1350 ---- ---- ---- ---- .201 +.017 .184 1375 ---- ---- ---- ---- .215 +.018 .197 1400 ---- ---- ---- ---- .230 +.019 .211 1425 ---- ---- ---- ---- .245 +.020 .225 1450 ---- ---- ---- ---- .262 +.023 .239 1475 ---- ---- ---- ---- .279 +.024 .255 1500 ---- ---- ---- ---- .296 +.025 .271 1525 ---- ---- ---- ---- .315 +.027 .288 1550 ---- ---- ---- ---- .335 +.029 .306 1575 ---- ---- ---- ---- .356 +.030 .326 1600 ---- ---- ---- ---- .378 +.032 .346 1625 ---- ---- ---- ---- .402 +.034 .368 1650 ---- ---- ---- ---- .427 +.036 .391 1675 ---- ---- ---- ---- .455 +.039 .416 1700 ---- ---- ---- ---- .484 +.042 .442 1725 ---- ---- ---- ---- .515 +.044 .471 1750 ---- ---- ---- ---- .549 +.047 .502 1775 ---- ---- ---- ---- .585 +.050 .535 1800 ---- ---- ---- ---- .623 +.053 .570 1825 ---- ---- ---- ---- .664 +.056 .608 1850 ---- ---- ---- ---- .708 +.059 .649 1875 ---- ---- ---- ---- .755 +.062 .693 1900 ---- ---- ---- ---- .805 +.066 .739 1925 ---- ---- ---- ---- .858 +.070 .788 1950 ---- ---- ---- ---- .915 +.074 .841 1975 ---- ---- ---- ---- .975 +.079 .896 2000 ---- ---- ---- ---- 1.038 +.083 .955 2025 ---- ---- ---- ---- 1.105 +.088 1.017 2050 ---- ---- ---- ---- 1.175 +.092 1.083 2075 ---- ---- ---- ---- 1.250 +.097 1.153 2100 ---- ---- ---- ---- 1.328 +.101 1.227 2125 ---- ---- ---- ---- 1.411 +.107 1.304 2150 ---- ---- ---- ---- 1.498 +.112 1.386 2175 ---- ---- ---- ---- 1.589 +.117 1.472 2200 ---- ---- ---- ---- 1.684 +.121 1.563 2225 ---- ---- ---- ---- 1.785 +.127 1.658 2250 ---- ---- ---- ---- 1.890 +.133 1.757 2275 ---- ---- ---- ---- 1.999 +.138 1.861 2300 ---- ---- ---- ---- 2.114 +.144 1.970 2325 ---- ---- ---- ---- 2.233 +.149 2.084 2350 ---- ---- ---- ---- 2.357 +.155 2.202 2375 ---- ---- ---- ---- 2.485 +.160 2.325 2400 ---- ---- ---- ---- 2.618 +.165 2.453 2425 ---- ---- ---- ---- 2.756 +.171 2.585 2450 ---- ---- ---- ---- 2.898 +.176 2.722 2475 ---- ---- ---- ---- 3.044 +.182 2.862 2500 ---- ---- ---- ---- 3.195 +.187 3.008 2525 ---- ---- ---- ---- 3.350 +.193 3.157 2550 ---- ---- ---- ---- 3.508 +.197 3.311 2575 ---- ---- ---- ---- 3.671 +.203 3.468 2600 ---- ---- ---- ---- 3.837 +.208 3.629 2625 ---- ---- ---- ---- 4.007 +.213 3.794 2650 ---- ---- ---- ---- 4.180 +.217 3.963 2675 ---- ---- ---- ---- 4.356 +.222 4.134 2700 ---- ---- ---- ---- 4.535 +.226 4.309 2725 ---- ---- ---- ---- 4.718 +.231 4.487 2750 ---- ---- ---- ---- 4.903 +.236 4.667 2775 ---- ---- ---- ---- 5.090 +.240 4.850 2800 ---- ---- ---- ---- 5.280 +.244 5.036 2825 ---- ---- ---- ---- 5.472 +.248 5.224 2850 ---- ---- ---- ---- 5.666 +.251 5.415 2875 ---- ---- ---- ---- 5.863 +.256 5.607 2900 ---- ---- ---- ---- 6.061 +.260 5.801 2925 ---- ---- ---- ---- 6.261 +.263 5.998 2950 ---- ---- ---- ---- 6.463 +.267 6.196 2975 ---- ---- ---- ---- 6.666 +.270 6.396 3000 ---- ---- ---- ---- 6.871 +.273 6.598 3025 ---- ---- ---- ---- 7.078 +.277 6.801 3050 ---- ---- ---- ---- 7.286 +.280 7.006 3075 ---- ---- ---- ---- 7.495 +.283 7.212 3100 ---- ---- ---- ---- 7.705 +.286 7.419 3125 ---- ---- ---- ---- 7.917 +.289 7.628 3150 ---- ---- ---- ---- 8.130 +.292 7.838 3175 ---- ---- ---- ---- 8.344 +.295 8.049 3200 ---- ---- ---- ---- 8.559 +.298 8.261 3225 ---- ---- ---- ---- 8.775 +.301 8.474 3250 ---- ---- ---- ---- 8.992 +.303 8.689 3275 ---- ---- ---- ---- 9.210 +.306 8.904 3300 ---- ---- ---- ---- 9.428 +.308 9.120 3325 ---- ---- ---- ---- 9.648 +.311 9.337 15 3350 ---- ---- ---- ---- 9.869 +.314 9.555 3375 ---- ---- ---- ---- 10.090 +.316 9.774 3400 ---- ---- ---- ---- 10.312 +.318 9.994 3425 ---- ---- ---- ---- 10.535 +.320 10.215 3450 ---- ---- ---- ---- 10.759 +.323 10.436 3475 ---- ---- ---- ---- 10.983 +.325 10.658 3500 ---- ---- ---- ---- 11.208 +.327 10.881 3525 ---- ---- ---- ---- 11.434 +.329 11.105 3550 ---- ---- ---- ---- 11.660 +.331 11.329 3575 ---- ---- ---- ---- 11.888 +.334 11.554 3600 ---- ---- ---- ---- 12.115 +.335 11.780 3625 ---- ---- ---- ---- 12.344 +.337 12.007 3650 ---- ---- ---- ---- 12.573 +.339 12.234 3675 ---- ---- ---- ---- 12.803 +.341 12.462 3700 ---- ---- ---- ---- 13.034 +.344 12.690 3725 ---- ---- ---- ---- 13.265 +.345 12.920 3750 ---- ---- ---- ---- 13.496 +.347 13.149 3775 ---- ---- ---- ---- 13.728 +.348 13.380 3800 ---- ---- ---- ---- 13.961 +.350 13.611 3825 ---- ---- ---- ---- 14.194 +.352 13.842 3850 ---- ---- ---- ---- 14.428 +.353 14.075 3875 ---- ---- ---- ---- 14.662 +.355 14.307 3900 ---- ---- ---- ---- 14.897 +.357 14.540 3925 ---- ---- ---- ---- 15.132 +.358 14.774 3950 ---- ---- ---- ---- 15.368 +.360 15.008 3975 ---- ---- ---- ---- 15.604 +.361 15.243 4000 ---- ---- ---- ---- 15.841 +.363 15.478 4025 ---- ---- ---- ---- 16.078 +.365 15.713 4050 ---- ---- ---- ---- 16.315 +.366 15.949 4075 ---- ---- ---- ---- 16.553 +.368 16.185 4100 ---- ---- ---- ---- 16.791 +.369 16.422 5000 ---- ---- ---- ---- 25.539 +.405 25.134 6000 ---- ---- ---- ---- 35.469 +.429 35.040 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .139 +.009 .130 950 ---- ---- ---- ---- .150 +.009 .141 975 ---- ---- ---- ---- .163 +.010 .153 1000 ---- ---- ---- ---- .176 +.011 .165 1025 ---- ---- ---- ---- .189 +.011 .178 1050 ---- ---- ---- ---- .203 +.012 .191 1075 ---- ---- ---- ---- .218 +.014 .204 1100 ---- ---- ---- ---- .233 +.014 .219 1125 ---- ---- ---- ---- .249 +.015 .234 1150 ---- ---- ---- ---- .265 +.016 .249 1175 ---- ---- ---- ---- .282 +.017 .265 1200 ---- ---- ---- ---- .300 +.019 .281 1225 ---- ---- ---- ---- .318 +.020 .298 1250 ---- ---- ---- ---- .337 +.021 .316 1275 ---- ---- ---- ---- .356 +.022 .334 1300 ---- ---- ---- ---- .376 +.023 .353 1325 ---- ---- ---- ---- .397 +.025 .372 1350 ---- ---- ---- ---- .418 +.026 .392 1375 ---- ---- ---- ---- .440 +.028 .412 1400 ---- ---- ---- ---- .462 +.029 .433 1425 ---- ---- ---- ---- .486 +.031 .455 1450 ---- ---- ---- ---- .510 +.033 .477 1475 ---- ---- ---- ---- .534 +.034 .500 1500 ---- ---- ---- ---- .560 +.036 .524 1525 ---- ---- ---- ---- .586 +.038 .548 1550 ---- ---- ---- ---- .613 +.039 .574 1575 ---- ---- ---- ---- .642 +.042 .600 1600 ---- ---- ---- ---- .671 +.043 .628 1625 ---- ---- ---- ---- .702 +.045 .657 1650 ---- ---- ---- ---- .735 +.048 .687 1675 ---- ---- ---- ---- .769 +.050 .719 1700 ---- ---- ---- ---- .806 +.053 .753 1725 ---- ---- ---- ---- .844 +.055 .789 1750 ---- ---- ---- ---- .885 +.057 .828 1775 ---- ---- ---- ---- .929 +.061 .868 1800 ---- ---- ---- ---- .975 +.064 .911 1825 ---- ---- ---- ---- 1.024 +.067 .957 1850 ---- ---- ---- ---- 1.075 +.069 1.006 1875 ---- ---- ---- ---- 1.130 +.073 1.057 1900 ---- ---- ---- ---- 1.187 +.076 1.111 1925 ---- ---- ---- ---- 1.247 +.079 1.168 1950 ---- ---- ---- ---- 1.311 +.083 1.228 1975 ---- ---- ---- ---- 1.378 +.087 1.291 2000 ---- ---- ---- ---- 1.448 +.091 1.357 2025 ---- ---- ---- ---- 1.521 +.094 1.427 2050 ---- ---- ---- ---- 1.598 +.098 1.500 2075 ---- ---- ---- ---- 1.678 +.102 1.576 2100 ---- ---- ---- ---- 1.762 +.106 1.656 2125 ---- ---- ---- ---- 1.850 +.111 1.739 2150 ---- ---- ---- ---- 1.942 +.115 1.827 2175 ---- ---- ---- ---- 2.037 +.119 1.918 2200 ---- ---- ---- ---- 2.137 +.124 2.013 2225 ---- ---- ---- ---- 2.241 +.128 2.113 2250 ---- ---- ---- ---- 2.349 +.133 2.216 2275 ---- ---- ---- ---- 2.462 +.138 2.324 2300 ---- ---- ---- ---- 2.578 +.141 2.437 2325 ---- ---- ---- ---- 2.700 +.147 2.553 2350 ---- ---- ---- ---- 2.825 +.151 2.674 2375 ---- ---- ---- ---- 2.955 +.155 2.800 2400 ---- ---- ---- ---- 3.090 +.160 2.930 2425 ---- ---- ---- ---- 3.228 +.164 3.064 2450 ---- ---- ---- ---- 3.371 +.169 3.202 2475 ---- ---- ---- ---- 3.518 +.174 3.344 2500 ---- ---- ---- ---- 3.668 +.178 3.490 2525 ---- ---- ---- ---- 3.823 +.183 3.640 2550 ---- ---- ---- ---- 3.981 +.187 3.794 2575 ---- ---- ---- ---- 4.143 +.191 3.952 2600 ---- ---- ---- ---- 4.308 +.195 4.113 2625 ---- ---- ---- ---- 4.477 +.199 4.278 2650 ---- ---- ---- ---- 4.649 +.203 4.446 2675 ---- ---- ---- ---- 4.824 +.207 4.617 2700 ---- ---- ---- ---- 5.002 +.210 4.792 2725 ---- ---- ---- ---- 5.183 +.214 4.969 2750 ---- ---- ---- ---- 5.367 +.219 5.148 2775 ---- ---- ---- ---- 5.552 +.221 5.331 2800 ---- ---- ---- ---- 5.741 +.226 5.515 2825 ---- ---- ---- ---- 5.931 +.229 5.702 2850 ---- ---- ---- ---- 6.123 +.232 5.891 2875 ---- ---- ---- ---- 6.317 +.235 6.082 2900 ---- ---- ---- ---- 6.513 +.238 6.275 2925 ---- ---- ---- ---- 6.711 +.241 6.470 2950 ---- ---- ---- ---- 6.911 +.245 6.666 2975 ---- ---- ---- ---- 7.111 +.247 6.864 3000 ---- ---- ---- ---- 7.314 +.251 7.063 3025 ---- ---- ---- ---- 7.518 +.254 7.264 3050 ---- ---- ---- ---- 7.723 +.256 7.467 3075 ---- ---- ---- ---- 7.929 +.259 7.670 3100 ---- ---- ---- ---- 8.137 +.262 7.875 3125 ---- ---- ---- ---- 8.345 +.264 8.081 3150 ---- ---- ---- ---- 8.555 +.267 8.288 3175 ---- ---- ---- ---- 8.765 +.269 8.496 3200 ---- ---- ---- ---- 8.977 +.272 8.705 3225 ---- ---- ---- ---- 9.189 +.274 8.915 3250 ---- ---- ---- ---- 9.403 +.277 9.126 3275 ---- ---- ---- ---- 9.617 +.279 9.338 3300 ---- ---- ---- ---- 9.832 +.281 9.551 3325 ---- ---- ---- ---- 10.048 +.283 9.765 3350 ---- ---- ---- ---- 10.265 +.286 9.979 3375 ---- ---- ---- ---- 10.482 +.288 10.194 3400 ---- ---- ---- ---- 10.700 +.290 10.410 3425 ---- ---- ---- ---- 10.919 +.292 10.627 3450 ---- ---- ---- ---- 11.138 +.294 10.844 3475 ---- ---- ---- ---- 11.358 +.296 11.062 3500 ---- ---- ---- ---- 11.579 +.298 11.281 3525 ---- ---- ---- ---- 11.801 +.300 11.501 3550 ---- ---- ---- ---- 12.023 +.302 11.721 3575 ---- ---- ---- ---- 12.246 +.304 11.942 3600 ---- ---- ---- ---- 12.469 +.306 12.163 3625 ---- ---- ---- ---- 12.693 +.307 12.386 3650 ---- ---- ---- ---- 12.918 +.309 12.609 3675 ---- ---- ---- ---- 13.143 +.311 12.832 3700 ---- ---- ---- ---- 13.369 +.312 13.057 3725 ---- ---- ---- ---- 13.596 +.314 13.282 3750 ---- ---- ---- ---- 13.823 +.316 13.507 3775 ---- ---- ---- ---- 14.051 +.318 13.733 3800 ---- ---- ---- ---- 14.280 +.320 13.960 3825 ---- ---- ---- ---- 14.508 +.320 14.188 3850 ---- ---- ---- ---- 14.738 +.323 14.415 3875 ---- ---- ---- ---- 14.968 +.324 14.644 3900 ---- ---- ---- ---- 15.198 +.325 14.873 3925 ---- ---- ---- ---- 15.429 +.327 15.102 3950 ---- ---- ---- ---- 15.661 +.329 15.332 3975 ---- ---- ---- ---- 15.892 +.329 15.563 4000 ---- ---- ---- ---- 16.125 +.331 15.794 4025 ---- ---- ---- ---- 16.357 +.332 16.025 4050 ---- ---- ---- ---- 16.591 +.334 16.257 4075 ---- ---- ---- ---- 16.824 +.335 16.489 4100 ---- ---- ---- ---- 17.058 +.336 16.722 4125 ---- ---- ---- ---- 17.293 +.338 16.955 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .220 +.012 .208 950 ---- ---- ---- ---- .236 +.012 .224 975 ---- ---- ---- ---- .253 +.014 .239 1000 ---- ---- ---- ---- .270 +.014 .256 1025 ---- ---- ---- ---- .288 +.015 .273 1050 ---- ---- ---- ---- .306 +.016 .290 1075 ---- ---- ---- ---- .325 +.017 .308 1100 ---- ---- ---- ---- .345 +.018 .327 1125 ---- ---- ---- ---- .365 +.019 .346 1150 ---- ---- ---- ---- .386 +.020 .366 1175 ---- ---- ---- ---- .407 +.021 .386 1200 ---- ---- ---- ---- .429 +.023 .406 1225 ---- ---- ---- ---- .452 +.024 .428 1250 ---- ---- ---- ---- .475 +.026 .449 1275 ---- ---- ---- ---- .498 +.026 .472 1300 ---- ---- ---- ---- .522 +.028 .494 1325 ---- ---- ---- ---- .547 +.029 .518 1350 ---- ---- ---- ---- .572 +.030 .542 1375 ---- ---- ---- ---- .598 +.032 .566 1400 ---- ---- ---- ---- .625 +.034 .591 1425 ---- ---- ---- ---- .652 +.036 .616 1450 ---- ---- ---- ---- .680 +.037 .643 1475 ---- ---- ---- ---- .708 +.039 .669 1500 ---- ---- ---- ---- .737 +.041 .696 1525 ---- ---- ---- ---- .767 +.043 .724 1550 ---- ---- ---- ---- .798 +.045 .753 1575 ---- ---- ---- ---- .830 +.047 .783 1600 ---- ---- ---- ---- .863 +.049 .814 1625 ---- ---- ---- ---- .897 +.050 .847 1650 ---- ---- ---- ---- .933 +.052 .881 1675 ---- ---- ---- ---- .971 +.055 .916 1700 ---- ---- ---- ---- 1.011 +.057 .954 1725 ---- ---- ---- ---- 1.053 +.060 .993 1750 ---- ---- ---- ---- 1.098 +.063 1.035 1775 ---- ---- ---- ---- 1.145 +.065 1.080 1800 ---- ---- ---- ---- 1.194 +.067 1.127 1825 ---- ---- ---- ---- 1.247 +.071 1.176 1850 ---- ---- ---- ---- 1.302 +.074 1.228 1875 ---- ---- ---- ---- 1.360 +.077 1.283 1900 ---- ---- ---- ---- 1.421 +.080 1.341 1925 ---- ---- ---- ---- 1.485 +.083 1.402 1950 ---- ---- ---- ---- 1.552 +.086 1.466 1975 ---- ---- ---- ---- 1.622 +.090 1.532 2000 ---- ---- ---- ---- 1.695 +.093 1.602 2025 ---- ---- ---- ---- 1.772 +.097 1.675 2050 ---- ---- ---- ---- 1.851 +.100 1.751 2075 ---- ---- ---- ---- 1.935 +.104 1.831 2100 ---- ---- ---- ---- 2.021 +.107 1.914 2125 ---- ---- ---- ---- 2.112 +.112 2.000 2150 ---- ---- ---- ---- 2.206 +.115 2.091 2175 ---- ---- ---- ---- 2.304 +.119 2.185 2200 ---- ---- ---- ---- 2.406 +.123 2.283 2225 ---- ---- ---- ---- 2.512 +.127 2.385 2250 ---- ---- ---- ---- 2.623 +.132 2.491 2275 ---- ---- ---- ---- 2.737 +.136 2.601 2300 ---- ---- ---- ---- 2.856 +.140 2.716 2325 ---- ---- ---- ---- 2.979 +.144 2.835 2350 ---- ---- ---- ---- 3.106 +.148 2.958 2375 ---- ---- ---- ---- 3.237 +.152 3.085 2400 ---- ---- ---- ---- 3.373 +.157 3.216 2425 ---- ---- ---- ---- 3.512 +.160 3.352 2450 ---- ---- ---- ---- 3.656 +.164 3.492 2475 ---- ---- ---- ---- 3.804 +.169 3.635 2500 ---- ---- ---- ---- 3.955 +.172 3.783 2525 ---- ---- ---- ---- 4.110 +.176 3.934 2550 ---- ---- ---- ---- 4.269 +.180 4.089 2575 ---- ---- ---- ---- 4.432 +.184 4.248 2600 ---- ---- ---- ---- 4.598 +.188 4.410 2625 ---- ---- ---- ---- 4.767 +.192 4.575 2650 ---- ---- ---- ---- 4.939 +.195 4.744 2675 ---- ---- ---- ---- 5.114 +.198 4.916 2700 ---- ---- ---- ---- 5.292 +.202 5.090 2725 ---- ---- ---- ---- 5.473 +.205 5.268 2750 ---- ---- ---- ---- 5.656 +.208 5.448 2775 ---- ---- ---- ---- 5.842 +.212 5.630 2800 ---- ---- ---- ---- 6.030 +.215 5.815 2825 ---- ---- ---- ---- 6.220 +.218 6.002 2850 ---- ---- ---- ---- 6.412 +.221 6.191 2875 ---- ---- ---- ---- 6.606 +.224 6.382 2900 ---- ---- ---- ---- 6.801 +.227 6.574 2925 ---- ---- ---- ---- 6.998 +.230 6.768 2950 ---- ---- ---- ---- 7.197 +.233 6.964 2975 ---- ---- ---- ---- 7.397 +.235 7.162 3000 ---- ---- ---- ---- 7.599 +.238 7.361 3025 ---- ---- ---- ---- 7.802 +.241 7.561 3050 ---- ---- ---- ---- 8.006 +.243 7.763 3075 ---- ---- ---- ---- 8.211 +.246 7.965 3100 ---- ---- ---- ---- 8.417 +.248 8.169 3125 ---- ---- ---- ---- 8.625 +.251 8.374 3150 ---- ---- ---- ---- 8.833 +.253 8.580 3175 ---- ---- ---- ---- 9.043 +.256 8.787 3200 ---- ---- ---- ---- 9.253 +.258 8.995 3225 ---- ---- ---- ---- 9.464 +.260 9.204 3250 ---- ---- ---- ---- 9.676 +.262 9.414 3275 ---- ---- ---- ---- 9.889 +.264 9.625 3300 ---- ---- ---- ---- 10.102 +.266 9.836 3325 ---- ---- ---- ---- 10.317 +.269 10.048 3350 ---- ---- ---- ---- 10.532 +.271 10.261 3375 ---- ---- ---- ---- 10.747 +.272 10.475 3400 ---- ---- ---- ---- 10.964 +.275 10.689 3425 ---- ---- ---- ---- 11.181 +.277 10.904 3450 ---- ---- ---- ---- 11.398 +.278 11.120 3475 ---- ---- ---- ---- 11.617 +.280 11.337 3500 ---- ---- ---- ---- 11.836 +.282 11.554 3525 ---- ---- ---- ---- 12.055 +.283 11.772 3550 ---- ---- ---- ---- 12.276 +.286 11.990 3575 ---- ---- ---- ---- 12.497 +.288 12.209 3600 ---- ---- ---- ---- 12.718 +.289 12.429 3625 ---- ---- ---- ---- 12.940 +.290 12.650 3650 ---- ---- ---- ---- 13.163 +.292 12.871 3675 ---- ---- ---- ---- 13.387 +.294 13.093 3700 ---- ---- ---- ---- 13.611 +.296 13.315 3725 ---- ---- ---- ---- 13.836 +.298 13.538 3750 ---- ---- ---- ---- 14.061 +.299 13.762 3775 ---- ---- ---- ---- 14.287 +.301 13.986 3800 ---- ---- ---- ---- 14.513 +.302 14.211 3825 ---- ---- ---- ---- 14.740 +.303 14.437 3850 ---- ---- ---- ---- 14.968 +.305 14.663 3875 ---- ---- ---- ---- 15.196 +.306 14.890 3900 ---- ---- ---- ---- 15.424 +.307 15.117 3925 ---- ---- ---- ---- 15.654 +.310 15.344 3950 ---- ---- ---- ---- 15.883 +.310 15.573 3975 ---- ---- ---- ---- 16.113 +.312 15.801 4000 ---- ---- ---- ---- 16.344 +.314 16.030 4025 ---- ---- ---- ---- 16.574 +.314 16.260 4050 ---- ---- ---- ---- 16.806 +.316 16.490 4075 ---- ---- ---- ---- 17.038 +.317 16.721 4100 ---- ---- ---- ---- 17.270 +.318 16.952 4125 ---- ---- ---- ---- 17.502 +.319 17.183 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .467 +.019 .448 1050 ---- ---- ---- ---- .492 +.020 .472 1075 ---- ---- ---- ---- .518 +.021 .497 1100 ---- ---- ---- ---- .543 +.022 .521 1125 ---- ---- ---- ---- .570 +.023 .547 1150 ---- ---- ---- ---- .597 +.025 .572 1175 ---- ---- ---- ---- .624 +.025 .599 1200 ---- ---- ---- ---- .652 +.027 .625 1225 ---- ---- ---- ---- .680 +.028 .652 1250 ---- ---- ---- ---- .709 +.029 .680 1275 ---- ---- ---- ---- .738 +.030 .708 1300 ---- ---- ---- ---- .768 +.032 .736 1325 ---- ---- ---- ---- .798 +.033 .765 1350 ---- ---- ---- ---- .829 +.035 .794 1375 ---- ---- ---- ---- .860 +.037 .823 1400 ---- ---- ---- ---- .891 +.038 .853 1425 ---- ---- ---- ---- .923 +.040 .883 1450 ---- ---- ---- ---- .955 +.041 .914 1475 ---- ---- ---- ---- .988 +.043 .945 1500 ---- ---- ---- ---- 1.021 +.044 .977 1525 ---- ---- ---- ---- 1.055 +.046 1.009 1550 ---- ---- ---- ---- 1.089 +.048 1.041 1575 ---- ---- ---- ---- 1.123 +.049 1.074 1600 ---- ---- ---- ---- 1.158 +.051 1.107 1625 ---- ---- ---- ---- 1.194 +.053 1.141 1650 ---- ---- ---- ---- 1.231 +.055 1.176 1675 ---- ---- ---- ---- 1.269 +.057 1.212 1700 ---- ---- ---- ---- 1.308 +.060 1.248 1725 ---- ---- ---- ---- 1.348 +.061 1.287 1750 ---- ---- ---- ---- 1.390 +.064 1.326 1775 ---- ---- ---- ---- 1.434 +.066 1.368 1800 ---- ---- ---- ---- 1.480 +.068 1.412 1825 ---- ---- ---- ---- 1.528 +.071 1.457 1850 ---- ---- ---- ---- 1.579 +.073 1.506 1875 ---- ---- ---- ---- 1.632 +.075 1.557 1900 ---- ---- ---- ---- 1.688 +.078 1.610 1925 ---- ---- ---- ---- 1.747 +.080 1.667 1950 ---- ---- ---- ---- 1.809 +.083 1.726 1975 ---- ---- ---- ---- 1.874 +.086 1.788 2000 ---- ---- ---- ---- 1.942 +.089 1.853 2025 ---- ---- ---- ---- 2.012 +.092 1.920 2050 ---- ---- ---- ---- 2.086 +.095 1.991 2075 ---- ---- ---- ---- 2.163 +.098 2.065 2100 ---- ---- ---- ---- 2.243 +.101 2.142 2125 ---- ---- ---- ---- 2.326 +.104 2.222 2150 ---- ---- ---- ---- 2.413 +.108 2.305 2175 ---- ---- ---- ---- 2.502 +.111 2.391 2200 ---- ---- ---- ---- 2.596 +.115 2.481 2225 ---- ---- ---- ---- 2.692 +.118 2.574 2250 ---- ---- ---- ---- 2.793 +.122 2.671 2275 ---- ---- ---- ---- 2.897 +.125 2.772 2300 ---- ---- ---- ---- 3.005 +.129 2.876 2325 ---- ---- ---- ---- 3.117 +.132 2.985 2350 ---- ---- ---- ---- 3.233 +.136 3.097 2375 ---- ---- ---- ---- 3.353 +.140 3.213 2400 ---- ---- ---- ---- 3.477 +.143 3.334 2425 ---- ---- ---- ---- 3.605 +.146 3.459 2450 ---- ---- ---- ---- 3.738 +.150 3.588 2475 ---- ---- ---- ---- 3.874 +.153 3.721 2500 ---- ---- ---- ---- 4.015 +.157 3.858 2525 ---- ---- ---- ---- 4.160 +.161 3.999 2550 ---- ---- ---- ---- 4.308 +.164 4.144 2575 ---- ---- ---- ---- 4.460 +.167 4.293 2600 ---- ---- ---- ---- 4.616 +.171 4.445 2625 ---- ---- ---- ---- 4.776 +.175 4.601 2650 ---- ---- ---- ---- 4.939 +.178 4.761 2675 ---- ---- ---- ---- 5.105 +.181 4.924 2700 ---- ---- ---- ---- 5.275 +.184 5.091 2725 ---- ---- ---- ---- 5.448 +.187 5.261 2750 ---- ---- ---- ---- 5.624 +.190 5.434 2775 ---- ---- ---- ---- 5.803 +.194 5.609 2800 ---- ---- ---- ---- 5.984 +.196 5.788 2825 ---- ---- ---- ---- 6.168 +.199 5.969 2850 ---- ---- ---- ---- 6.354 +.201 6.153 2875 ---- ---- ---- ---- 6.543 +.205 6.338 2900 ---- ---- ---- ---- 6.734 +.208 6.526 2925 ---- ---- ---- ---- 6.926 +.210 6.716 2950 ---- ---- ---- ---- 7.121 +.213 6.908 2975 ---- ---- ---- ---- 7.317 +.215 7.102 3000 ---- ---- ---- ---- 7.514 +.217 7.297 3025 ---- ---- ---- ---- 7.713 +.219 7.494 3050 ---- ---- ---- ---- 7.914 +.222 7.692 3075 ---- ---- ---- ---- 8.116 +.225 7.891 3100 ---- ---- ---- ---- 8.319 +.227 8.092 3125 ---- ---- ---- ---- 8.523 +.229 8.294 3150 ---- ---- ---- ---- 8.729 +.231 8.498 3175 ---- ---- ---- ---- 8.935 +.233 8.702 3200 ---- ---- ---- ---- 9.143 +.235 8.908 3225 ---- ---- ---- ---- 9.351 +.237 9.114 3250 ---- ---- ---- ---- 9.561 +.240 9.321 3275 ---- ---- ---- ---- 9.771 +.242 9.529 3300 ---- ---- ---- ---- 9.982 +.244 9.738 3325 ---- ---- ---- ---- 10.193 +.245 9.948 3350 ---- ---- ---- ---- 10.406 +.248 10.158 3375 ---- ---- ---- ---- 10.619 +.250 10.369 3400 ---- ---- ---- ---- 10.832 +.251 10.581 3425 ---- ---- ---- ---- 11.047 +.253 10.794 3450 ---- ---- ---- ---- 11.262 +.255 11.007 3475 ---- ---- ---- ---- 11.477 +.256 11.221 3500 ---- ---- ---- ---- 11.694 +.259 11.435 3525 ---- ---- ---- ---- 11.910 +.260 11.650 3550 ---- ---- ---- ---- 12.128 +.262 11.866 3575 ---- ---- ---- ---- 12.346 +.264 12.082 3600 ---- ---- ---- ---- 12.564 +.265 12.299 3625 ---- ---- ---- ---- 12.783 +.266 12.517 3650 ---- ---- ---- ---- 13.003 +.268 12.735 3675 ---- ---- ---- ---- 13.223 +.270 12.953 3700 ---- ---- ---- ---- 13.444 +.271 13.173 3725 ---- ---- ---- ---- 13.665 +.272 13.393 3750 ---- ---- ---- ---- 13.887 +.274 13.613 3775 ---- ---- ---- ---- 14.110 +.276 13.834 3800 ---- ---- ---- ---- 14.333 +.277 14.056 3825 ---- ---- ---- ---- 14.557 +.278 14.279 3850 ---- ---- ---- ---- 14.782 +.280 14.502 3875 ---- ---- ---- ---- 15.007 +.282 14.725 3900 ---- ---- ---- ---- 15.232 +.282 14.950 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .583 +.021 .562 1050 ---- ---- ---- ---- .612 +.022 .590 1075 ---- ---- ---- ---- .641 +.024 .617 1100 ---- ---- ---- ---- .670 +.024 .646 1125 ---- ---- ---- ---- .700 +.026 .674 1150 ---- ---- ---- ---- .730 +.027 .703 1175 ---- ---- ---- ---- .761 +.028 .733 1200 ---- ---- ---- ---- .792 +.030 .762 1225 ---- ---- ---- ---- .823 +.031 .792 1250 ---- ---- ---- ---- .855 +.032 .823 1275 ---- ---- ---- ---- .887 +.033 .854 1300 ---- ---- ---- ---- .919 +.034 .885 1325 ---- ---- ---- ---- .952 +.036 .916 1350 ---- ---- ---- ---- .986 +.038 .948 1375 ---- ---- ---- ---- 1.019 +.039 .980 1400 ---- ---- ---- ---- 1.053 +.040 1.013 1425 ---- ---- ---- ---- 1.087 +.041 1.046 1450 ---- ---- ---- ---- 1.122 +.043 1.079 1475 ---- ---- ---- ---- 1.157 +.045 1.112 1500 ---- ---- ---- ---- 1.192 +.046 1.146 1525 ---- ---- ---- ---- 1.228 +.048 1.180 1550 ---- ---- ---- ---- 1.264 +.050 1.214 1575 ---- ---- ---- ---- 1.301 +.052 1.249 1600 ---- ---- ---- ---- 1.337 +.053 1.284 1625 ---- ---- ---- ---- 1.375 +.056 1.319 1650 ---- ---- ---- ---- 1.413 +.057 1.356 1675 ---- ---- ---- ---- 1.453 +.060 1.393 1700 ---- ---- ---- ---- 1.493 +.061 1.432 1725 ---- ---- ---- ---- 1.535 +.063 1.472 1750 ---- ---- ---- ---- 1.578 +.065 1.513 1775 ---- ---- ---- ---- 1.624 +.068 1.556 1800 ---- ---- ---- ---- 1.671 +.070 1.601 1825 ---- ---- ---- ---- 1.721 +.072 1.649 1850 ---- ---- ---- ---- 1.773 +.074 1.699 1875 ---- ---- ---- ---- 1.828 +.077 1.751 1900 ---- ---- ---- ---- 1.886 +.079 1.807 1925 ---- ---- ---- ---- 1.946 +.081 1.865 1950 ---- ---- ---- ---- 2.010 +.085 1.925 1975 ---- ---- ---- ---- 2.076 +.087 1.989 2000 ---- ---- ---- ---- 2.145 +.090 2.055 2025 ---- ---- ---- ---- 2.218 +.093 2.125 2050 ---- ---- ---- ---- 2.293 +.096 2.197 2075 ---- ---- ---- ---- 2.371 +.098 2.273 2100 ---- ---- ---- ---- 2.453 +.102 2.351 2125 ---- ---- ---- ---- 2.537 +.105 2.432 2150 ---- ---- ---- ---- 2.625 +.108 2.517 2175 ---- ---- ---- ---- 2.716 +.111 2.605 2200 ---- ---- ---- ---- 2.810 +.114 2.696 2225 ---- ---- ---- ---- 2.908 +.117 2.791 2250 ---- ---- ---- ---- 3.009 +.120 2.889 2275 ---- ---- ---- ---- 3.115 +.124 2.991 2300 ---- ---- ---- ---- 3.223 +.127 3.096 2325 ---- ---- ---- ---- 3.336 +.130 3.206 2350 ---- ---- ---- ---- 3.453 +.133 3.320 2375 ---- ---- ---- ---- 3.574 +.137 3.437 2400 ---- ---- ---- ---- 3.699 +.140 3.559 2425 ---- ---- ---- ---- 3.828 +.143 3.685 2450 ---- ---- ---- ---- 3.962 +.147 3.815 2475 ---- ---- ---- ---- 4.099 +.150 3.949 2500 ---- ---- ---- ---- 4.240 +.153 4.087 2525 ---- ---- ---- ---- 4.386 +.157 4.229 2550 ---- ---- ---- ---- 4.535 +.160 4.375 2575 ---- ---- ---- ---- 4.688 +.164 4.524 2600 ---- ---- ---- ---- 4.844 +.166 4.678 2625 ---- ---- ---- ---- 5.004 +.169 4.835 2650 ---- ---- ---- ---- 5.168 +.173 4.995 2675 ---- ---- ---- ---- 5.335 +.175 5.160 2700 ---- ---- ---- ---- 5.505 +.178 5.327 2725 ---- ---- ---- ---- 5.679 +.181 5.498 2750 ---- ---- ---- ---- 5.855 +.184 5.671 2775 ---- ---- ---- ---- 6.035 +.187 5.848 2800 ---- ---- ---- ---- 6.217 +.190 6.027 2825 ---- ---- ---- ---- 6.401 +.192 6.209 2850 ---- ---- ---- ---- 6.588 +.195 6.393 2875 ---- ---- ---- ---- 6.777 +.198 6.579 2900 ---- ---- ---- ---- 6.968 +.200 6.768 2925 ---- ---- ---- ---- 7.161 +.203 6.958 2950 ---- ---- ---- ---- 7.356 +.205 7.151 2975 ---- ---- ---- ---- 7.552 +.207 7.345 3000 ---- ---- ---- ---- 7.750 +.210 7.540 3025 ---- ---- ---- ---- 7.949 +.212 7.737 3050 ---- ---- ---- ---- 8.150 +.214 7.936 3075 ---- ---- ---- ---- 8.352 +.216 8.136 3100 ---- ---- ---- ---- 8.555 +.218 8.337 3125 ---- ---- ---- ---- 8.760 +.221 8.539 3150 ---- ---- ---- ---- 8.965 +.222 8.743 3175 ---- ---- ---- ---- 9.172 +.224 8.948 3200 ---- ---- ---- ---- 9.380 +.227 9.153 3225 ---- ---- ---- ---- 9.588 +.228 9.360 3250 ---- ---- ---- ---- 9.797 +.230 9.567 3275 ---- ---- ---- ---- 10.007 +.232 9.775 3300 ---- ---- ---- ---- 10.218 +.234 9.984 3325 ---- ---- ---- ---- 10.429 +.236 10.193 3350 ---- ---- ---- ---- 10.641 +.237 10.404 3375 ---- ---- ---- ---- 10.854 +.239 10.615 3400 ---- ---- ---- ---- 11.068 +.241 10.827 3425 ---- ---- ---- ---- 11.282 +.243 11.039 3450 ---- ---- ---- ---- 11.496 +.244 11.252 3475 ---- ---- ---- ---- 11.712 +.247 11.465 3500 ---- ---- ---- ---- 11.927 +.247 11.680 3525 ---- ---- ---- ---- 12.144 +.250 11.894 3550 ---- ---- ---- ---- 12.360 +.250 12.110 3575 ---- ---- ---- ---- 12.578 +.253 12.325 3600 ---- ---- ---- ---- 12.796 +.254 12.542 3625 ---- ---- ---- ---- 13.014 +.255 12.759 3650 ---- ---- ---- ---- 13.234 +.258 12.976 3675 ---- ---- ---- ---- 13.453 +.258 13.195 3700 ---- ---- ---- ---- 13.673 +.260 13.413 3725 ---- ---- ---- ---- 13.894 +.261 13.633 3750 ---- ---- ---- ---- 14.116 +.263 13.853 3775 ---- ---- ---- ---- 14.338 +.264 14.074 3800 ---- ---- ---- ---- 14.561 +.266 14.295 3825 ---- ---- ---- ---- 14.784 +.267 14.517 3850 ---- ---- ---- ---- 15.008 +.268 14.740 3875 ---- ---- ---- ---- 15.232 +.269 14.963 3900 ---- ---- ---- ---- 15.457 +.271 15.186 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .747 +.024 .723 1050 ---- ---- ---- ---- .780 +.025 .755 1075 ---- ---- ---- ---- .813 +.026 .787 1100 ---- ---- ---- ---- .847 +.027 .820 1125 ---- ---- ---- ---- .881 +.029 .852 1150 ---- ---- ---- ---- .915 +.030 .885 1175 ---- ---- ---- ---- .949 +.030 .919 1200 ---- ---- ---- ---- .984 +.032 .952 1225 ---- ---- ---- ---- 1.019 +.033 .986 1250 ---- ---- ---- ---- 1.055 +.035 1.020 1275 ---- ---- ---- ---- 1.090 +.036 1.054 1300 ---- ---- ---- ---- 1.126 +.037 1.089 1325 ---- ---- ---- ---- 1.163 +.039 1.124 1350 ---- ---- ---- ---- 1.199 +.040 1.159 1375 ---- ---- ---- ---- 1.236 +.042 1.194 1400 ---- ---- ---- ---- 1.273 +.043 1.230 1425 ---- ---- ---- ---- 1.310 +.045 1.265 1450 ---- ---- ---- ---- 1.347 +.046 1.301 1475 ---- ---- ---- ---- 1.385 +.048 1.337 1500 ---- ---- ---- ---- 1.423 +.050 1.373 1525 ---- ---- ---- ---- 1.461 +.051 1.410 1550 ---- ---- ---- ---- 1.499 +.053 1.446 1575 ---- ---- ---- ---- 1.537 +.054 1.483 1600 ---- ---- ---- ---- 1.576 +.056 1.520 1625 ---- ---- ---- ---- 1.616 +.058 1.558 1650 ---- ---- ---- ---- 1.656 +.060 1.596 1675 ---- ---- ---- ---- 1.697 +.061 1.636 1700 ---- ---- ---- ---- 1.739 +.063 1.676 1725 ---- ---- ---- ---- 1.783 +.066 1.717 1750 ---- ---- ---- ---- 1.828 +.068 1.760 1775 ---- ---- ---- ---- 1.875 +.070 1.805 1800 ---- ---- ---- ---- 1.924 +.072 1.852 1825 ---- ---- ---- ---- 1.975 +.073 1.902 1850 ---- ---- ---- ---- 2.029 +.076 1.953 1875 ---- ---- ---- ---- 2.086 +.078 2.008 1900 ---- ---- ---- ---- 2.145 +.080 2.065 1925 ---- ---- ---- ---- 2.208 +.083 2.125 1950 ---- ---- ---- ---- 2.273 +.086 2.187 1975 ---- ---- ---- ---- 2.341 +.088 2.253 2000 ---- ---- ---- ---- 2.412 +.091 2.321 2025 ---- ---- ---- ---- 2.486 +.093 2.393 2050 ---- ---- ---- ---- 2.563 +.096 2.467 2075 ---- ---- ---- ---- 2.643 +.099 2.544 2100 ---- ---- ---- ---- 2.726 +.101 2.625 2125 ---- ---- ---- ---- 2.812 +.104 2.708 2150 ---- ---- ---- ---- 2.901 +.107 2.794 2175 ---- ---- ---- ---- 2.994 +.110 2.884 2200 ---- ---- ---- ---- 3.089 +.113 2.976 2225 ---- ---- ---- ---- 3.189 +.116 3.073 2250 ---- ---- ---- ---- 3.291 +.118 3.173 2275 ---- ---- ---- ---- 3.398 +.122 3.276 2300 ---- ---- ---- ---- 3.508 +.125 3.383 2325 ---- ---- ---- ---- 3.622 +.128 3.494 2350 ---- ---- ---- ---- 3.740 +.131 3.609 2375 ---- ---- ---- ---- 3.863 +.135 3.728 2400 ---- ---- ---- ---- 3.989 +.137 3.852 2425 ---- ---- ---- ---- 4.119 +.140 3.979 2450 ---- ---- ---- ---- 4.254 +.144 4.110 2475 ---- ---- ---- ---- 4.392 +.146 4.246 2500 ---- ---- ---- ---- 4.535 +.150 4.385 2525 ---- ---- ---- ---- 4.681 +.152 4.529 2550 ---- ---- ---- ---- 4.831 +.155 4.676 2575 ---- ---- ---- ---- 4.985 +.158 4.827 2600 ---- ---- ---- ---- 5.143 +.161 4.982 2625 ---- ---- ---- ---- 5.304 +.164 5.140 2650 ---- ---- ---- ---- 5.469 +.167 5.302 2675 ---- ---- ---- ---- 5.637 +.169 5.468 2700 ---- ---- ---- ---- 5.808 +.172 5.636 2725 ---- ---- ---- ---- 5.983 +.175 5.808 2750 ---- ---- ---- ---- 6.160 +.177 5.983 2775 ---- ---- ---- ---- 6.341 +.180 6.161 2800 ---- ---- ---- ---- 6.524 +.183 6.341 2825 ---- ---- ---- ---- 6.709 +.185 6.524 2850 ---- ---- ---- ---- 6.897 +.187 6.710 2875 ---- ---- ---- ---- 7.087 +.190 6.897 2900 ---- ---- ---- ---- 7.279 +.192 7.087 2925 ---- ---- ---- ---- 7.473 +.194 7.279 2950 ---- ---- ---- ---- 7.668 +.196 7.472 2975 ---- ---- ---- ---- 7.865 +.198 7.667 3000 ---- ---- ---- ---- 8.064 +.201 7.863 3025 ---- ---- ---- ---- 8.264 +.203 8.061 3050 ---- ---- ---- ---- 8.465 +.204 8.261 3075 ---- ---- ---- ---- 8.668 +.206 8.462 3100 ---- ---- ---- ---- 8.872 +.208 8.664 3125 ---- ---- ---- ---- 9.077 +.210 8.867 3150 ---- ---- ---- ---- 9.283 +.212 9.071 3175 ---- ---- ---- ---- 9.490 +.214 9.276 3200 ---- ---- ---- ---- 9.698 +.216 9.482 3225 ---- ---- ---- ---- 9.907 +.218 9.689 3250 ---- ---- ---- ---- 10.116 +.219 9.897 3275 ---- ---- ---- ---- 10.327 +.222 10.105 3300 ---- ---- ---- ---- 10.538 +.223 10.315 3325 ---- ---- ---- ---- 10.749 +.224 10.525 3350 ---- ---- ---- ---- 10.962 +.227 10.735 3375 ---- ---- ---- ---- 11.174 +.227 10.947 3400 ---- ---- ---- ---- 11.388 +.229 11.159 3425 ---- ---- ---- ---- 11.602 +.231 11.371 3450 ---- ---- ---- ---- 11.817 +.233 11.584 3475 ---- ---- ---- ---- 12.032 +.234 11.798 3500 ---- ---- ---- ---- 12.248 +.236 12.012 3525 ---- ---- ---- ---- 12.464 +.237 12.227 3550 ---- ---- ---- ---- 12.680 +.238 12.442 3575 ---- ---- ---- ---- 12.898 +.240 12.658 3600 ---- ---- ---- ---- 13.115 +.241 12.874 3625 ---- ---- ---- ---- 13.334 +.243 13.091 3650 ---- ---- ---- ---- 13.553 +.244 13.309 3675 ---- ---- ---- ---- 13.772 +.245 13.527 3700 ---- ---- ---- ---- 13.992 +.247 13.745 3725 ---- ---- ---- ---- 14.213 +.248 13.965 3750 ---- ---- ---- ---- 14.434 +.250 14.184 3775 ---- ---- ---- ---- 14.656 +.251 14.405 3800 ---- ---- ---- ---- 14.878 +.252 14.626 3825 ---- ---- ---- ---- 15.101 +.253 14.848 3850 ---- ---- ---- ---- 15.324 +.254 15.070 3875 ---- ---- ---- ---- 15.549 +.256 15.293 3900 ---- ---- ---- ---- 15.773 +.257 15.516 3925 ---- ---- ---- ---- 15.998 +.258 15.740 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.298 +.039 1.259 1325 ---- ---- ---- ---- 1.337 +.041 1.296 1350 ---- ---- ---- ---- 1.376 +.042 1.334 1375 ---- ---- ---- ---- 1.415 +.043 1.372 1400 ---- ---- ---- ---- 1.454 +.044 1.410 1425 ---- ---- ---- ---- 1.494 +.046 1.448 1450 ---- ---- ---- ---- 1.533 +.047 1.486 1475 ---- ---- ---- ---- 1.573 +.049 1.524 1500 ---- ---- ---- ---- 1.613 +.051 1.562 1525 ---- ---- ---- ---- 1.653 +.052 1.601 1550 ---- ---- ---- ---- 1.694 +.054 1.640 1575 ---- ---- ---- ---- 1.734 +.056 1.678 1600 ---- ---- ---- ---- 1.775 +.058 1.717 1625 ---- ---- ---- ---- 1.815 +.059 1.756 1650 ---- ---- ---- ---- 1.857 +.061 1.796 1675 ---- ---- ---- ---- 1.899 +.063 1.836 1700 ---- ---- ---- ---- 1.942 +.065 1.877 1725 ---- ---- ---- ---- 1.986 +.067 1.919 1750 ---- ---- ---- ---- 2.031 +.068 1.963 1775 ---- ---- ---- ---- 2.078 +.070 2.008 1800 ---- ---- ---- ---- 2.127 +.073 2.054 1825 ---- ---- ---- ---- 2.178 +.075 2.103 1850 ---- ---- ---- ---- 2.231 +.077 2.154 1875 ---- ---- ---- ---- 2.287 +.079 2.208 1900 ---- ---- ---- ---- 2.346 +.081 2.265 1925 ---- ---- ---- ---- 2.408 +.084 2.324 1950 ---- ---- ---- ---- 2.472 +.086 2.386 1975 ---- ---- ---- ---- 2.539 +.088 2.451 2000 ---- ---- ---- ---- 2.610 +.091 2.519 2025 ---- ---- ---- ---- 2.683 +.093 2.590 2050 ---- ---- ---- ---- 2.759 +.095 2.664 2075 ---- ---- ---- ---- 2.839 +.099 2.740 2100 ---- ---- ---- ---- 2.921 +.101 2.820 2125 ---- ---- ---- ---- 3.006 +.103 2.903 2150 ---- ---- ---- ---- 3.095 +.107 2.988 2175 ---- ---- ---- ---- 3.186 +.109 3.077 2200 ---- ---- ---- ---- 3.281 +.112 3.169 2225 ---- ---- ---- ---- 3.379 +.115 3.264 2250 ---- ---- ---- ---- 3.480 +.117 3.363 2275 ---- ---- ---- ---- 3.586 +.121 3.465 2300 ---- ---- ---- ---- 3.694 +.123 3.571 2325 ---- ---- ---- ---- 3.807 +.126 3.681 2350 ---- ---- ---- ---- 3.923 +.129 3.794 2375 ---- ---- ---- ---- 4.044 +.132 3.912 2400 ---- ---- ---- ---- 4.168 +.135 4.033 2425 ---- ---- ---- ---- 4.297 +.138 4.159 2450 ---- ---- ---- ---- 4.429 +.140 4.289 2475 ---- ---- ---- ---- 4.566 +.143 4.423 2500 ---- ---- ---- ---- 4.707 +.146 4.561 2525 ---- ---- ---- ---- 4.851 +.148 4.703 2550 ---- ---- ---- ---- 5.000 +.152 4.848 2575 ---- ---- ---- ---- 5.153 +.155 4.998 2600 ---- ---- ---- ---- 5.309 +.157 5.152 2625 ---- ---- ---- ---- 5.469 +.160 5.309 2650 ---- ---- ---- ---- 5.632 +.162 5.470 2675 ---- ---- ---- ---- 5.799 +.165 5.634 2700 ---- ---- ---- ---- 5.969 +.167 5.802 2725 ---- ---- ---- ---- 6.143 +.170 5.973 2750 ---- ---- ---- ---- 6.320 +.173 6.147 2775 ---- ---- ---- ---- 6.499 +.175 6.324 2800 ---- ---- ---- ---- 6.682 +.178 6.504 2825 ---- ---- ---- ---- 6.867 +.180 6.687 2850 ---- ---- ---- ---- 7.054 +.182 6.872 2875 ---- ---- ---- ---- 7.244 +.184 7.060 2900 ---- ---- ---- ---- 7.436 +.187 7.249 2925 ---- ---- ---- ---- 7.629 +.188 7.441 2950 ---- ---- ---- ---- 7.825 +.191 7.634 2975 ---- ---- ---- ---- 8.022 +.193 7.829 3000 ---- ---- ---- ---- 8.221 +.195 8.026 3025 ---- ---- ---- ---- 8.421 +.197 8.224 3050 ---- ---- ---- ---- 8.622 +.198 8.424 3075 ---- ---- ---- ---- 8.825 +.200 8.625 3100 ---- ---- ---- ---- 9.029 +.202 8.827 3125 ---- ---- ---- ---- 9.235 +.205 9.030 3150 ---- ---- ---- ---- 9.441 +.206 9.235 3175 ---- ---- ---- ---- 9.649 +.208 9.441 3200 ---- ---- ---- ---- 9.858 +.210 9.648 3225 ---- ---- ---- ---- 10.067 +.211 9.856 3250 ---- ---- ---- ---- 10.278 +.212 10.066 3275 ---- ---- ---- ---- 10.490 +.214 10.276 3300 ---- ---- ---- ---- 10.702 +.216 10.486 3325 ---- ---- ---- ---- 10.915 +.217 10.698 3350 ---- ---- ---- ---- 11.129 +.219 10.910 3375 ---- ---- ---- ---- 11.342 +.220 11.122 3400 ---- ---- ---- ---- 11.556 +.222 11.334 3425 ---- ---- ---- ---- 11.771 +.224 11.547 3450 ---- ---- ---- ---- 11.985 +.225 11.760 3475 ---- ---- ---- ---- 12.199 +.227 11.972 3500 ---- ---- ---- ---- 12.413 +.228 12.185 3525 ---- ---- ---- ---- 12.626 +.229 12.397 3550 ---- ---- ---- ---- 12.840 +.231 12.609 3575 ---- ---- ---- ---- 13.053 +.233 12.820 3600 ---- ---- ---- ---- 13.266 +.234 13.032 3625 ---- ---- ---- ---- 13.479 +.235 13.244 3650 ---- ---- ---- ---- 13.692 +.237 13.455 3675 ---- ---- ---- ---- 13.905 +.238 13.667 3700 ---- ---- ---- ---- 14.119 +.240 13.879 3725 ---- ---- ---- ---- 14.333 +.241 14.092 3750 ---- ---- ---- ---- 14.547 +.242 14.305 3775 ---- ---- ---- ---- 14.762 +.243 14.519 3800 ---- ---- ---- ---- 14.978 +.245 14.733 3825 ---- ---- ---- ---- 15.194 +.246 14.948 3850 ---- ---- ---- ---- 15.411 +.248 15.163 3875 ---- ---- ---- ---- 15.628 +.249 15.379 3900 ---- ---- ---- ---- 15.846 +.250 15.596 3925 ---- ---- ---- ---- 16.065 +.252 15.813 SO JUL28 Silver Option PUT 1650 ---- ---- ---- ---- 1.979 ---- ---- 1675 ---- ---- ---- ---- 2.036 ---- ---- 1700 ---- ---- ---- ---- 2.095 +.065 2.030 1725 ---- ---- ---- ---- 2.153 +.066 2.087 1750 ---- ---- ---- ---- 2.213 +.069 2.144 1775 ---- ---- ---- ---- 2.273 +.070 2.203 1800 ---- ---- ---- ---- 2.334 +.073 2.261 1825 ---- ---- ---- ---- 2.396 +.075 2.321 1850 ---- ---- ---- ---- 2.458 +.077 2.381 1875 ---- ---- ---- ---- 2.521 +.079 2.442 1900 ---- ---- ---- ---- 2.585 +.081 2.504 1925 ---- ---- ---- ---- 2.650 +.083 2.567 1950 ---- ---- ---- ---- 2.717 +.086 2.631 1975 ---- ---- ---- ---- 2.785 +.088 2.697 2000 ---- ---- ---- ---- 2.855 +.090 2.765 2025 ---- ---- ---- ---- 2.927 +.093 2.834 2050 ---- ---- ---- ---- 3.001 +.094 2.907 2075 ---- ---- ---- ---- 3.079 +.098 2.981 2100 ---- ---- ---- ---- 3.159 +.100 3.059 2125 ---- ---- ---- ---- 3.243 +.103 3.140 2150 ---- ---- ---- ---- 3.330 +.105 3.225 2175 ---- ---- ---- ---- 3.421 +.108 3.313 2200 ---- ---- ---- ---- 3.515 +.110 3.405 2225 ---- ---- ---- ---- 3.614 +.113 3.501 2250 ---- ---- ---- ---- 3.716 +.115 3.601 2275 ---- ---- ---- ---- 3.822 +.118 3.704 2300 ---- ---- ---- ---- 3.932 +.120 3.812 2325 ---- ---- ---- ---- 4.046 +.123 3.923 2350 ---- ---- ---- ---- 4.164 +.126 4.038 2375 ---- ---- ---- ---- 4.286 +.128 4.158 2400 ---- ---- ---- ---- 4.412 +.131 4.281 2425 ---- ---- ---- ---- 4.542 +.134 4.408 2450 ---- ---- ---- ---- 4.676 +.137 4.539 2475 ---- ---- ---- ---- 4.813 +.139 4.674 2500 ---- ---- ---- ---- 4.955 +.142 4.813 2525 ---- ---- ---- ---- 5.100 +.144 4.956 2550 ---- ---- ---- ---- 5.250 +.148 5.102 2575 ---- ---- ---- ---- 5.403 +.150 5.253 2600 ---- ---- ---- ---- 5.559 +.152 5.407 2625 ---- ---- ---- ---- 5.720 +.155 5.565 2650 ---- ---- ---- ---- 5.884 +.158 5.726 2675 ---- ---- ---- ---- 6.051 +.159 5.892 2700 ---- ---- ---- ---- 6.222 +.162 6.060 2725 ---- ---- ---- ---- 6.397 +.165 6.232 2750 ---- ---- ---- ---- 6.574 +.167 6.407 2775 ---- ---- ---- ---- 6.754 +.168 6.586 2800 ---- ---- ---- ---- 6.938 +.171 6.767 2825 ---- ---- ---- ---- 7.124 +.174 6.950 2850 ---- ---- ---- ---- 7.312 +.175 7.137 2875 ---- ---- ---- ---- 7.503 +.178 7.325 2900 ---- ---- ---- ---- 7.695 +.179 7.516 2925 ---- ---- ---- ---- 7.890 +.181 7.709 2950 ---- ---- ---- ---- 8.086 +.183 7.903 2975 ---- ---- ---- ---- 8.284 +.185 8.099 3000 ---- ---- ---- ---- 8.484 +.187 8.297 3025 ---- ---- ---- ---- 8.684 +.188 8.496 3050 ---- ---- ---- ---- 8.887 +.191 8.696 3075 ---- ---- ---- ---- 9.090 +.192 8.898 3100 ---- ---- ---- ---- 9.295 +.194 9.101 3125 ---- ---- ---- ---- 9.501 +.195 9.306 3150 ---- ---- ---- ---- 9.708 +.197 9.511 3175 ---- ---- ---- ---- 9.917 +.199 9.718 3200 ---- ---- ---- ---- 10.126 +.200 9.926 3225 ---- ---- ---- ---- 10.336 +.202 10.134 3250 ---- ---- ---- ---- 10.548 +.204 10.344 3275 ---- ---- ---- ---- 10.760 +.205 10.555 3300 ---- ---- ---- ---- 10.973 +.207 10.766 3325 ---- ---- ---- ---- 11.186 +.208 10.978 3350 ---- ---- ---- ---- 11.400 +.209 11.191 3375 ---- ---- ---- ---- 11.614 +.210 11.404 3400 ---- ---- ---- ---- 11.829 +.212 11.617 3425 ---- ---- ---- ---- 12.043 +.213 11.830 3450 ---- ---- ---- ---- 12.258 +.215 12.043 3475 ---- ---- ---- ---- 12.472 +.216 12.256 3500 ---- ---- ---- ---- 12.686 +.218 12.468 3525 ---- ---- ---- ---- 12.899 +.219 12.680 3550 ---- ---- ---- ---- 13.112 +.220 12.892 3575 ---- ---- ---- ---- 13.325 +.221 13.104 3600 ---- ---- ---- ---- 13.538 +.223 13.315 3625 ---- ---- ---- ---- 13.751 +.224 13.527 3650 ---- ---- ---- ---- 13.964 +.226 13.738 3675 ---- ---- ---- ---- 14.177 +.227 13.950 3700 ---- ---- ---- ---- 14.390 +.229 14.161 3725 ---- ---- ---- ---- 14.603 +.229 14.374 3750 ---- ---- ---- ---- 14.817 +.231 14.586 3775 ---- ---- ---- ---- 15.032 +.233 14.799 3800 ---- ---- ---- ---- 15.247 +.234 15.013 3825 ---- ---- ---- ---- 15.463 +.235 15.228 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1850 ---- ---- ---- ---- 4.657 ---- ---- 1875 ---- ---- ---- ---- 4.407 ---- ---- 1900 ---- ---- ---- ---- 4.157 -.438 4.595 1925 ---- ---- ---- ---- 3.907 -.438 4.345 1950 ---- ---- ---- ---- 3.657 -.438 4.095 1975 ---- ---- ---- ---- 3.409 -.437 3.846 2000 ---- ---- ---- ---- 3.161 -.437 3.598 2025 ---- ---- ---- ---- 2.915 -.436 3.351 2050 ---- ---- ---- ---- 2.671 -.435 3.106 2075 ---- ---- 2.376A 2.376A 2.430 -.432 2.862 2100 ---- ---- 2.139A 2.139A 2.193 -.427 2.620 2125 ---- 2.382B 1.909A 1.909A 1.959 -.422 2.381 2150 ---- ---- 1.681A 1.681A 1.732 -.413 2.145 2175 ---- ---- 1.466A 1.466A 1.513 -.402 1.915 2200 ---- ---- 1.265A 1.265A 1.303 -.388 1.691 2225 ---- ---- 1.074A 1.074A 1.107 -.370 1.477 2250 ---- ---- .900A .900A .926 -.347 1.273 2260 ---- ---- ---- 1.012A .859 ---- ---- 2265 ---- ---- ---- .817A .827 ---- ---- 2270 ---- ---- ---- .787A .796 ---- ---- 2275 ---- ---- .744A .744A .765 -.320 1.085 2280 ---- ---- ---- .717A .735 ---- ---- 2285 ---- ---- ---- .687A .706 ---- ---- 2290 ---- ---- ---- .660A .678 ---- ---- 2295 ---- ---- ---- .631A .650 ---- ---- 2300 ---- ---- .605A .605A .623 -.288 .911 2305 ---- ---- ---- .580A .597 ---- ---- 2310 ---- ---- .556A .556A .571 -.276 .847 4 4 2315 ---- ---- .532A .532A .546 -.270 .816 2320 ---- ---- .509A .509A .522 -.264 .786 2325 ---- ---- .487A .487A .498 -.258 .756 2330 ---- ---- .466A .466A .475 -.253 .728 2335 ---- ---- .445A .445A .454 -.246 .700 2340 ---- ---- .425A .425A .433 -.240 .673 2345 ---- ---- .406A .406A .413 -.234 .647 2350 ---- ---- .387A .387A .394 -.226 .620 2355 ---- ---- .370A .370A .375 -.219 .594 2360 ---- ---- .353A .353A .358 -.211 .569 5 5 2365 .354 .354 .337A .349A .341 -.203 1 .544 2370 .337 .337 .321A .332A .325 -.196 1 .521 6 6 2375 ---- ---- .306A .306A .309 -.189 .498 2380 ---- ---- .291A .291A .295 -.181 .476 2385 ---- ---- .277A .277A .280 -.176 .456 2390 ---- ---- .264A .264A .267 -.169 .436 2395 ---- ---- .252A .252A .254 -.164 .418 2400 ---- ---- .240A .240A .242 -.157 .399 2405 ---- ---- .229A .229A .230 -.152 .382 2410 ---- ---- .218A .218A .219 -.146 .365 2415 ---- ---- .207A .207A .208 -.141 .349 2420 ---- ---- .197A .197A .198 -.135 .333 6 6 2425 ---- ---- .188A .188A .189 -.129 .318 2430 ---- ---- .178A .178A .180 -.123 .303 2435 ---- ---- .170A .170A .171 -.118 .289 2440 ---- ---- .162A .162A .163 -.113 .276 2445 ---- ---- .154A .154A .155 -.108 .263 2450 ---- ---- .146A .146A .147 -.104 .251 2455 ---- ---- .139A .139A .140 -.100 .240 2460 ---- ---- .133A .133A .133 -.095 .228 2465 ---- ---- .127A .127A .127 -.091 .218 2470 ---- ---- .121A .121A .120 -.088 .208 2475 ---- ---- .115A .115A .115 -.083 .198 2480 .115 .115 .110A .127B .109 -.080 1 .189 2485 .111 .111 .105A .105A .104 -.077 11 .181 2490 ---- ---- .100A .100A .099 -.073 .172 2495 ---- ---- .095A .095A .094 -.070 .164 2500 ---- ---- .090A .090A .090 -.067 .157 2505 ---- ---- .086A .086A .086 -.064 .150 2510 ---- ---- .082A .082A .082 -.061 .143 2525 ---- ---- .072A .072A .071 -.053 .124 2550 ---- ---- .058A .058A .057 -.042 .099 2575 ---- ---- .048A .048A .047 -.033 .080 2600 ---- ---- .040A .040A .038 -.026 .064 2625 ---- ---- .035A .035A .032 -.020 .052 2650 ---- ---- .030A .030A .027 -.016 .043 2675 ---- ---- .026A .026A .023 -.013 .036 2700 ---- ---- .024A .024A .020 -.010 .030 2725 ---- ---- .021A .021A .018 -.007 .025 13 13 2750 ---- ---- .019A .019A .016 -.005 .021 2775 ---- ---- .017A .017A .014 -.004 .018 2800 ---- ---- ---- ---- .013 -.003 .016 2825 ---- ---- ---- ---- .011 -.002 .013 2850 ---- ---- ---- ---- .010 -.002 .012 2875 ---- ---- ---- ---- .009 -.001 .010 2900 ---- ---- ---- ---- .009 .000 .009 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options PUT 1850 ---- ---- ---- .005A .001 ---- ---- 1875 ---- ---- ---- .005A .001 ---- ---- 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 .000 .003 1950 ---- ---- ---- ---- .004 -.001 .005 1975 ---- ---- ---- ---- .006 -.001 .007 2000 ---- ---- ---- ---- .009 .000 .009 2025 ---- .014B ---- .014B .014 +.002 .012 2050 ---- .021B ---- .021B .020 +.003 .017 2075 ---- .031B ---- .031B .029 +.006 .023 2100 .041 .044B .041 .044B .041 +.010 5 .031 2125 ---- .062B ---- .062B .057 +.015 .042 2150 ---- .088B .055A .055A .079 +.023 .056 2175 ---- .122B .073A .122B .109 +.034 .075 2200 ---- .166B .097A .166B .149 +.048 .101 2225 ---- .224B .130A .223B .202 +.067 .135 2250 ---- .299B .175A .299B .271 +.089 .182 2260 ---- ---- ---- .196A .304 ---- ---- 2265 ---- ---- ---- .208A .322 ---- ---- 2270 ---- ---- ---- .221A .340 ---- ---- 2275 ---- .391B .233A .391B .359 +.117 .242 2280 ---- ---- ---- .247A .379 ---- ---- 2285 ---- ---- ---- .261A .400 ---- ---- 2290 ---- ---- ---- .277A .422 ---- ---- 2295 ---- ---- ---- .293A .444 ---- ---- 2300 ---- .503B .309A .503B .467 +.149 .318 7 7 2305 ---- ---- ---- .326A .490 ---- ---- 2310 ---- .553B .345A .553B .514 +.161 .353 2315 ---- .580B .364A .580B .539 +.167 .372 6 6 2320 ---- .607B .382A .607B .564 +.172 .392 2325 ---- .635B .403A .635B .591 +.179 .412 2330 ---- .663B .425A .663B .618 +.184 .434 6 6 2335 ---- .693B .447A .693B .646 +.190 .456 6 6 2340 ---- .723B .469A .723B .675 +.196 .479 2345 ---- .754B .492A .754B .705 +.203 .502 2350 ---- .786B .516A .786B .736 +.210 .526 2355 ---- .816B .542A .815B .767 +.218 .549 2360 ---- .848B .567A .847B .799 +.225 .574 2365 ---- .881B .593A .880B .832 +.233 .599 2370 ---- .915B .620A .914B .866 +.241 .625 1 1 2375 ---- .953B .648A .953B .901 +.249 .652 2380 ---- .985B .678A .984B .936 +.255 .681 2385 ---- 1.022B .706A 1.020B .971 +.261 .710 2390 ---- 1.059B .736A 1.056B 1.008 +.268 .740 2395 ---- .931B .767A .931B 1.045 +.273 .772 2400 ---- 1.137B .798A 1.137B 1.082 +.279 .803 2405 ---- .958B .831A .948B 1.121 +.285 .836 2410 ---- .996B .863A .983B 1.159 +.290 .869 2415 ---- 1.034B .898A 1.019B 1.199 +.297 .902 2420 ---- 1.072B .931A 1.055B 1.238 +.302 .936 2425 ---- 1.336B .966A 1.336B 1.279 +.308 .971 2430 ---- 1.152B 1.003A 1.130B 1.319 +.313 1.006 2435 ---- 1.194B 1.038A 1.168B 1.361 +.319 1.042 2440 ---- 1.235B 1.076A 1.207B 1.402 +.323 1.079 2445 ---- 1.276B ---- ---- 1.444 +.328 1.116 2450 ---- 1.546B ---- 1.546B 1.486 +.333 1.153 2455 ---- 1.362B ---- ---- 1.529 +.337 1.192 2460 ---- 1.404B ---- ---- 1.572 +.342 1.230 2465 ---- 1.448B ---- ---- 1.615 +.345 1.270 2470 ---- 1.492B ---- ---- 1.659 +.349 1.310 2475 ---- 1.761B ---- 1.761B 1.703 +.353 1.350 2480 ---- 1.580B ---- ---- 1.748 +.357 1.391 2485 ---- 1.625B ---- ---- 1.792 +.360 1.432 2490 ---- 1.670B ---- ---- 1.837 +.364 1.473 2495 ---- 1.715B ---- ---- 1.882 +.367 1.515 2500 ---- 1.988B 1.555A 1.988B 1.928 +.370 1.558 2505 ---- 1.791B ---- ---- 1.974 +.373 1.601 2510 ---- 1.773B ---- ---- 2.020 +.376 1.644 2525 ---- 2.220B 1.772A 2.220B 2.159 +.384 1.775 2550 ---- 2.456B 1.995A 2.456B 2.394 +.395 1.999 2575 ---- 2.694B 2.224A 2.694B 2.633 +.404 2.229 2600 ---- 2.936B 2.458A 2.936B 2.875 +.412 2.463 2625 ---- 3.089B 2.696A 3.089B 3.118 +.417 2.701 2650 ---- 3.062B 2.936A 3.062B 3.363 +.422 2.941 2675 ---- ---- ---- ---- 3.609 +.426 3.183 2700 ---- ---- ---- ---- 3.856 +.429 3.427 2725 ---- ---- ---- ---- 4.103 +.431 3.672 2750 ---- ---- ---- ---- 4.351 +.433 3.918 2775 ---- ---- ---- ---- 4.599 +.434 4.165 2800 ---- ---- ---- ---- 4.848 +.435 4.413 2825 ---- ---- ---- ---- 5.097 +.436 4.661 2850 ---- ---- ---- ---- 5.346 +.437 4.909 2875 ---- ---- ---- ---- 5.595 +.437 5.158 2900 ---- ---- ---- ---- 5.844 +.437 5.407 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 1825 ---- ---- ---- ---- 4.557 ---- ---- 1850 ---- ---- ---- ---- 4.307 ---- ---- 1875 ---- ---- ---- ---- 4.057 -.425 4.482 1900 ---- ---- ---- ---- 3.807 -.425 4.232 1925 ---- ---- ---- ---- 3.557 -.425 3.982 1950 ---- ---- ---- ---- 3.307 -.425 3.732 1975 ---- ---- ---- ---- 3.057 -.425 3.482 2000 ---- ---- 2.734A 2.734A 2.807 -.425 3.232 2025 ---- 2.986B 2.484A 2.484A 2.557 -.425 2.982 2050 ---- 2.743B 2.236A 2.236A 2.308 -.424 2.732 2075 ---- 2.494B 1.986A 1.986A 2.058 -.424 2.482 2100 ---- 2.244B 1.738A 1.738A 1.807 -.425 2.232 2125 1.952 1.994B 1.490A 1.490A 1.558 -.425 2 1.983 2150 1.288 1.746B 1.244A 1.444B 1.311 -.424 3 1.735 2175 ---- 1.498B 1.004A 1.004A 1.068 -.420 1.488 2200 ---- 1.253B .773A .773A .833 -.412 1.245 2225 ---- 1.012B .561A .561A .613 -.394 1.007 2230 .759 .759 .522A .522A .572 ---- 2 ---- 2235 ---- ---- ---- .486A .531 ---- ---- 2240 ---- ---- ---- .450A .492 ---- ---- 2245 ---- ---- ---- .417A .455 ---- ---- 2250 .564 .782B .383A .383A .419 -.360 1 .779 2255 ---- ---- ---- .353A .384 ---- ---- 2260 ---- ---- ---- .323A .352 ---- ---- 2265 ---- ---- ---- .295A .322 ---- ---- 2270 .266 .613B .266 .379B .294 -.317 1 .611 2275 .306 .573B .244A .244A .266 -.306 1 .572 2280 .294 .535B .221A .318B .240 -.294 1 .534 2285 .240 .498B .200A .206A .215 -.282 20 .497 2290 .205 .220 .180A .194 .192 -.270 130 .462 2295 ---- ---- .162A .162A .170 -.258 .428 2300 .147 .147 .145A .168B .150 -.246 2 .396 1 2305 ---- ---- .130A .130A .133 -.231 .364 2310 .245 .245 .110 .121A .118 -.216 120 .334 1 7 2315 .277 .306B .102A .102A .105 -.201 3 .306 2320 .257 .280B .091A .091A .093 -.186 9 .279 2 2 2325 .096 .097 .081A .081A .083 -.172 6 .255 50 50 2330 .202 .231B .073A .073A .073 -.159 47 .232 5 5 2335 ---- ---- .065A .065A .065 -.145 .210 2340 ---- ---- .058A .058A .057 -.134 18 .191 2345 .064 .064 .052A .076B .051 -.121 1 .172 1 1 2350 .098 .098 .046A .046A .045 -.110 17 .155 2355 ---- ---- .041A .041A .040 -.099 .139 2360 ---- ---- .037A .037A .035 -.090 9 .125 12 13 2365 ---- ---- .034A .034A .031 -.081 .112 2370 ---- ---- .030A .030A .028 -.073 .101 17 17 2375 .031 .032 .027A .034B .024 -.067 65 .091 206 225 2380 .027 .030 .025A .025A .022 -.059 12 .081 9 15 2385 ---- ---- .023A .023A .020 -.053 .073 2390 ---- ---- .021A .021A .018 -.048 .066 1 2395 ---- ---- .019A .019A .016 -.043 .059 2 2 2400 .018 .021 .015 .016 .015 -.038 32 .053 21 32 2405 ---- ---- .017A .017A .014 -.034 .048 2410 ---- ---- .015A .015A .013 -.030 .043 103 2415 ---- ---- .014A .014A .012 -.026 .038 1 2420 ---- ---- .014A .014A .012 -.022 .034 2 2 2425 .025 .025 .014A .014A .011 -.020 5 .031 85 71 2430 ---- ---- .014A .014A .011 -.017 .028 2 2435 ---- ---- .013A .013A .010 -.015 1 .025 3 2440 ---- ---- .012A .012A .010 -.013 .023 2 2445 ---- ---- .012A .012A .009 -.011 .020 1 2450 .020 .020 .011 .011 .009 -.010 2 .019 58 2455 .019 .019 .011A .011A .008 -.009 1 .017 1 2460 ---- ---- .011A .011A .008 -.008 .016 2 16 2465 ---- ---- .011A .011A .008 -.007 .015 4 2470 ---- ---- .010A .010A .007 -.007 .014 6 2475 .010 .010 .009A .009A .007 -.006 1 .013 19 2480 ---- ---- .010A .010A .006 -.006 .012 1 2485 ---- ---- .010A .010A .006 -.006 .012 2 2490 ---- ---- .010A .010A .006 -.005 .011 3 2495 ---- ---- .009A .009A .006 -.005 .011 2500 .010 .010 .003 .003 .006 -.004 3 .010 1 22 2505 ---- ---- .009A .009A .005 -.005 .010 6 2510 ---- ---- ---- ---- .005 -.004 .009 4 2515 ---- ---- .008A .008A .005 -.004 .009 5 2520 ---- ---- ---- ---- .005 -.003 .008 6 23 2525 ---- ---- ---- ---- .005 -.003 .008 1 11 2530 ---- ---- ---- ---- .005 -.002 .007 12 2535 ---- ---- ---- ---- .005 -.002 .007 12 2540 ---- ---- ---- ---- .004 -.003 .007 90 2545 .003 .003 .003 .003 .004 -.002 1 .006 2 2550 .004 .005 .004 .005 .004 -.002 9 .006 53 2555 ---- ---- ---- ---- .004 -.001 .005 2560 ---- ---- ---- ---- .004 -.001 .005 5 2565 ---- ---- ---- ---- .004 -.001 .005 1 2570 ---- ---- ---- ---- .004 -.001 .005 16 2575 ---- ---- ---- ---- .004 .000 .004 1 2580 ---- ---- ---- ---- .004 .000 .004 2585 ---- ---- ---- ---- .003 -.001 .004 2590 ---- ---- ---- ---- .003 -.001 .004 34 2595 ---- ---- ---- ---- .003 -.001 .004 34 2600 .003 .003 .003 .003 .003 -.001 3 .004 1 91 2605 ---- ---- ---- ---- .003 .000 .003 1 6 2610 .003 .003 .003 .003 .003 .000 6 .003 2615 ---- ---- ---- ---- .003 .000 .003 2620 ---- ---- ---- ---- .003 .000 .003 6 2625 ---- ---- ---- ---- .003 .000 .003 3 2630 ---- ---- ---- ---- .003 .000 .003 2635 ---- ---- ---- ---- .003 .000 .003 2640 ---- ---- ---- ---- .003 .000 .003 5 2650 ---- ---- ---- ---- .003 .000 .003 28 2675 ---- ---- ---- ---- .002 .000 .002 1 2700 ---- ---- ---- ---- .002 .000 .002 21 2725 ---- ---- ---- ---- .002 .000 .002 2750 ---- ---- ---- ---- .002 .000 .002 25 2775 ---- ---- ---- ---- .002 +.001 .001 4 2800 ---- ---- ---- ---- .002 +.001 .001 1 2825 ---- ---- ---- ---- .002 +.001 .001 2850 ---- ---- ---- ---- .002 +.001 .001 2875 ---- ---- ---- ---- .002 +.001 .001 2900 ---- ---- ---- ---- .002 +.001 .001 25 2925 ---- ---- ---- ---- .002 +.001 .001 5 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 3000 ---- ---- ---- ---- .001 .000 .001 3025 ---- ---- ---- ---- .001 .000 .001 3050 ---- ---- ---- ---- .001 .000 .001 9 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options PUT 1825 ---- ---- ---- .002A .001 ---- ---- 1850 ---- ---- ---- .002A .001 ---- ---- 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 .002 .002 .002 .002 .001 .000 2 .001 8 2100 ---- ---- ---- ---- .001 .000 .001 2125 ---- ---- ---- ---- .002 .000 .002 2150 .004 .007 .004 .006 .004 +.001 20 .003 16 16 2175 .012 .015B .012 .012 .011 +.004 1 .007 21 2200 .012 .036B .011 .023A .026 +.013 26 .013 1 1 2225 ---- .075B .023A .075B .056 +.030 .026 2 3 2230 ---- ---- ---- .026A .065 ---- ---- 2235 ---- ---- ---- .030A .075 ---- ---- 2240 ---- ---- ---- .033A .086 ---- ---- 2245 ---- ---- ---- .038A .098 ---- ---- 2250 .052 .147B .043A .100 .112 +.064 66 .048 6 74 2255 ---- ---- ---- .049A .127 ---- ---- 2260 .140 .180B .140 .170B .145 ---- 8 ---- 2265 ---- ---- ---- .064A .165 ---- ---- 2270 .135 .226B .073A .204B .187 +.108 63 .079 2275 .210 .249B .084A .215B .210 +.120 17 .090 5 80 2280 ---- .277B .095A .277B .233 +.131 60 .102 1 1 2285 ---- .307B .109A .307B .258 +.143 5 .115 2290 .261 .337B .123A .226A .285 +.155 38 .130 31 30 2295 .176 .368B .138A .303B .313 +.167 15 .146 2300 ---- .402B .156A .402B .343 +.179 1 .164 7 8 2305 .251 .435B .175A .306A .376 +.194 40 .182 8 21 2310 ---- .473B .195A .473B .411 +.209 .202 2315 ---- .511B .218A .511B .448 +.224 .224 2320 ---- .550B .240A .550B .486 +.239 .247 40 36 2325 ---- .592B .266A .592B .525 +.252 .273 167 107 2330 ---- .631B .293A .630B .566 +.266 .300 6 6 2335 ---- .676B .321A .676B .608 +.280 .328 38 2340 ---- .718B .350A .718B .650 +.292 .358 19 2345 ---- .763B .382A .763B .694 +.304 .390 2350 .449 .808B .414A .807B .738 +.315 2 .423 1 16 2355 .769 .852B .449A .852B .782 +.325 1 .457 11 2360 .824 .897B .484A .715A .828 +.335 1 .493 22 2365 .758 .945B .520A .724A .874 +.344 1 .530 5 2370 ---- .990B .559A .990B .920 +.351 .569 2 2375 ---- 1.038B .599A 1.038B .967 +.359 .608 74 2380 ---- 1.086B .639A 1.086B 1.014 +.365 .649 2385 ---- 1.134B .681A 1.134B 1.062 +.371 .691 2390 ---- 1.182B .723A 1.182B 1.110 +.376 .734 6 2395 ---- 1.230B .766A 1.230B 1.159 +.382 .777 6 2400 .905 1.280B .810A 1.280B 1.207 +.386 13 .821 117 2405 ---- 1.328B .854A 1.328B 1.256 +.390 .866 2410 1.299 1.378B .900A 1.178A 1.306 +.395 1 .911 1 2415 ---- 1.426B .946A 1.426B 1.355 +.399 .956 4 2420 ---- 1.476B .993A 1.476B 1.404 +.402 1.002 4 2425 ---- 1.524B 1.039A 1.524B 1.454 +.406 1.048 10 2430 ---- 1.574B 1.086A 1.574B 1.503 +.408 1.095 3 2435 ---- 1.624B 1.133A 1.624B 1.553 +.411 1.142 16 2440 ---- 1.674B 1.181A 1.674B 1.602 +.412 1.190 2 2445 ---- 1.722B 1.229A 1.722B 1.652 +.414 1.238 2450 ---- 1.772B 1.277A 1.772B 1.701 +.415 1.286 8 2455 ---- 1.822B 1.326A 1.822B 1.751 +.416 1.335 1 2460 ---- 1.872B 1.374A 1.872B 1.800 +.417 1.383 6 2465 ---- 1.922B 1.423A 1.922B 1.850 +.418 1.432 1 2470 ---- 1.972B 1.472A 1.972B 1.900 +.419 1.481 1 2475 ---- 2.020B 1.521A 2.020B 1.949 +.419 1.530 7 2480 ---- 2.070B 1.570A 2.070B 1.999 +.419 1.580 1 2485 ---- 2.120B 1.619A 2.120B 2.049 +.420 1.629 3 2490 ---- 2.170B 1.668A 2.170B 2.098 +.420 1.678 2495 ---- 2.220B 1.718A 2.220B 2.148 +.420 1.728 2 2500 ---- 2.270B 1.767A 2.270B 2.198 +.421 1.777 2 2505 ---- 2.320B 1.817A 2.320B 2.248 +.421 1.827 2510 ---- 2.370B 1.866A 2.370B 2.298 +.422 1.876 3 2515 ---- 2.420B 1.916A 2.420B 2.347 +.421 1.926 10 2520 ---- 2.470B 1.965A 2.470B 2.397 +.422 1.975 22 2525 ---- 2.518B 2.015A 2.518B 2.447 +.422 2.025 2530 ---- 2.568B 2.065A 2.568B 2.497 +.422 2.075 2535 ---- 2.618B 2.115A 2.618B 2.547 +.423 2.124 2540 ---- 2.668B 2.165A 2.668B 2.597 +.423 2.174 2 2545 ---- 2.718B 2.214A 2.718B 2.647 +.424 2.223 4 2550 ---- 2.768B 2.264A 2.768B 2.696 +.423 2.273 2555 ---- 2.818B 2.313A 2.818B 2.746 +.423 2.323 2560 ---- 2.868B 2.364A 2.868B 2.796 +.424 2.372 2565 ---- 2.918B 2.413A 2.918B 2.846 +.424 2.422 2570 ---- 2.968B 2.463A 2.968B 2.896 +.424 2.472 2575 ---- 3.018B 2.512A 3.018B 2.946 +.425 2.521 2580 ---- 3.068B 2.562A 3.068B 2.996 +.425 2.571 2585 ---- 3.118B 2.612A 3.118B 3.046 +.425 2.621 2590 ---- 3.168B 2.662A 3.168B 3.096 +.425 2.671 2595 ---- 3.218B 2.712A 3.218B 3.145 +.424 2.721 3 3 2600 ---- 3.268B 2.762A 3.268B 3.195 +.424 2.771 2605 ---- 3.318B 2.812A 3.318B 3.245 +.425 2.820 2610 ---- 3.368B 2.862A 3.368B 3.295 +.425 2.870 2615 ---- 3.418B 2.911A 3.418B 3.345 +.425 2.920 2620 ---- 3.468B 2.961A 3.468B 3.395 +.425 2.970 2625 ---- 3.518B 3.011A 3.518B 3.445 +.425 3.020 1 2630 ---- 3.568B 3.060A 3.568B 3.495 +.425 3.070 2635 ---- 3.618B 3.110A 3.618B 3.545 +.425 3.120 2640 ---- 3.666B 3.160A 3.666B 3.595 +.425 3.170 2650 ---- 3.766B 3.260A 3.766B 3.695 +.425 3.270 2675 ---- 4.016B 3.510A 4.016B 3.944 +.425 3.519 2700 ---- 4.266B 3.759A 4.266B 4.194 +.425 3.769 2725 ---- 4.516B 4.009A 4.516B 4.444 +.425 4.019 2750 ---- 4.766B 4.258A 4.766B 4.694 +.425 4.269 2775 ---- 5.016B 4.508A 5.016B 4.944 +.426 4.518 2800 ---- 5.266B 4.758A 5.266B 5.194 +.426 4.768 2825 ---- 5.516B 5.008A 5.516B 5.444 +.426 5.018 2850 ---- 5.766B 5.258A 5.766B 5.694 +.426 5.268 2875 ---- 5.914B 5.507A 5.914B 5.943 +.425 5.518 2900 ---- 5.983B 5.757A 5.983B 6.193 +.425 5.768 2925 ---- 6.090B 6.008A 6.090B 6.443 +.425 6.018 2950 ---- ---- ---- ---- 6.693 +.425 6.268 2975 ---- ---- ---- ---- 6.943 +.425 6.518 3000 ---- ---- ---- ---- 7.193 +.425 6.768 3025 ---- ---- ---- ---- 7.443 +.425 7.018 3050 ---- ---- ---- ---- 7.693 +.425 7.268 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1825 ---- ---- ---- ---- 4.557 ---- ---- 1850 ---- ---- ---- ---- 4.307 ---- ---- 1875 ---- ---- 4.112A 4.112A 4.057 -.425 4.482 1900 ---- ---- 3.862A 3.862A 3.807 -.425 4.232 1925 ---- ---- 3.612A 3.612A 3.557 -.425 3.982 1950 ---- ---- 3.315A 3.315A 3.307 -.425 3.732 1975 ---- ---- 3.066A 3.066A 3.057 -.425 3.482 2000 ---- ---- 2.816A 2.816A 2.808 -.424 3.232 2025 ---- ---- 2.568A 2.568A 2.559 -.424 2.983 2050 ---- ---- 2.320A 2.320A 2.312 -.422 2.734 2075 ---- ---- 2.073A 2.073A 2.065 -.422 2.487 2100 ---- ---- 1.828A 1.828A 1.820 -.420 2.240 2125 ---- ---- 1.512A 1.512A 1.578 -.417 1.995 2150 ---- ---- 1.280A 1.280A 1.341 -.412 1.753 2175 ---- 1.518B 1.056A 1.056A 1.112 -.403 1.515 2200 ---- 1.284B .848A .848A .896 -.386 1.282 2225 .715 .715 .659A .801B .699 -.362 1 1.061 2230 ---- ---- ---- .670A .662 ---- ---- 2235 ---- ---- ---- .635A .626 ---- ---- 2240 ---- ---- ---- .573A .591 ---- ---- 2245 ---- ---- ---- .542A .558 ---- ---- 2250 ---- ---- .496A .496A .525 -.329 .854 1 2255 ---- ---- ---- .467A .493 ---- ---- 2260 ---- ---- ---- .440A .463 ---- ---- 2265 ---- ---- ---- .413A .434 ---- ---- 2270 ---- ---- .387A .387A .406 -.297 .703 2275 ---- ---- .363A .363A .380 -.288 .668 2280 ---- ---- .339A .339A .355 -.278 .633 2285 ---- ---- .315A .315A .331 -.268 .599 2290 .318 .318 .295A .299A .308 -.259 3 .567 2295 ---- ---- .275A .275A .286 -.249 .535 2300 .283 .284 .255A .283B .265 -.239 151 .504 2305 ---- ---- .238A .238A .245 -.229 .474 2310 ---- ---- .220A .220A .227 -.219 .446 2315 ---- ---- .203A .203A .210 -.209 .419 2320 .200 .200 .188A .206B .194 -.198 1 .392 1 1 2325 ---- ---- .175A .175A .179 -.188 .367 50 51 2330 ---- ---- .162A .162A .166 -.177 .343 2335 ---- .321B .149A .149A .153 -.167 .320 1 1 2340 ---- .300B .138A .138A .141 -.158 .299 8 8 2345 ---- ---- .127A .127A .130 -.149 .279 4 4 2350 .125 .125 .118A .118A .119 -.141 1 .260 1 2355 ---- ---- .108A .108A .110 -.132 .242 1 1 2360 .219 .219 .099A .107B .101 -.124 3 .225 1 1 2365 .104 .104 .092A .092A .093 -.117 7 .210 2370 ---- ---- .085A .085A .086 -.109 .195 2375 ---- ---- .078A .078A .079 -.102 .181 2380 ---- ---- .072A .072A .073 -.095 .168 2385 ---- ---- .067A .067A .067 -.089 .156 2390 ---- ---- .062A .062A .062 -.083 .145 4 2395 ---- ---- .057A .057A .057 -.077 .134 2400 .112 .123B .054A .054A .053 -.072 20 .125 100 43 2405 ---- ---- .050A .050A .049 -.067 1 .116 12 2410 .069 .069 .046A .046A .045 -.062 10 .107 2415 ---- ---- .043A .043A .042 -.057 .099 2420 ---- ---- .040A .040A .039 -.053 .092 2425 .072 .072 .038A .044B .036 -.049 6 .085 3 6 2430 .040 .040 .035A .035A .034 -.044 6 .078 6 6 2435 ---- ---- .033A .033A .031 -.041 .072 2 2440 ---- ---- .031A .031A .029 -.038 .067 3 2445 ---- ---- .029A .029A .027 -.035 .062 2450 ---- ---- .027A .027A .025 -.032 .057 1 1 2455 ---- ---- .026A .026A .024 -.029 .053 2460 ---- ---- .024A .024A .022 -.027 .049 2465 ---- ---- .023A .023A .021 -.024 .045 2470 .041 .041 .022A .022A .020 -.022 6 .042 6 2475 .038 .038 .020A .020A .018 -.021 4 .039 9 2480 ---- ---- .019A .019A .017 -.019 .036 7 2485 ---- ---- .018A .018A .016 -.018 .034 2490 ---- ---- .018A .018A .015 -.017 .032 2495 ---- ---- .017A .017A .015 -.015 .030 4 2500 ---- ---- .016A .016A .014 -.014 .028 22 2505 ---- ---- .015A .015A .013 -.013 .026 8 2510 ---- ---- .015A .015A .012 -.012 .024 5 2515 .025 .025 .014A .014A .012 -.011 1 .023 5 2520 ---- ---- .013A .013A .011 -.011 .022 27 2525 ---- ---- .013A .013A .011 -.010 .021 4 2530 ---- ---- .012A .012A .010 -.010 .020 8 2535 ---- ---- .012A .012A .010 -.009 .019 2540 ---- ---- .012A .012A .010 -.008 .018 2545 .018 .018 .011A .011A .009 -.008 1 .017 10 2550 ---- ---- .011A .011A .009 -.007 .016 9 2555 ---- ---- .010A .010A .009 -.006 .015 5 2560 ---- ---- .010A .010A .009 -.005 .014 2565 ---- ---- .010A .010A .008 -.006 .014 2570 ---- ---- .009A .009A .008 -.005 .013 1 1 2575 ---- ---- ---- ---- .008 -.004 .012 3 2580 ---- ---- ---- ---- .008 -.004 .012 2 2585 ---- ---- ---- ---- .008 -.003 .011 2590 ---- ---- ---- ---- .007 -.004 .011 3 2595 ---- ---- ---- ---- .007 -.003 .010 2600 ---- ---- ---- ---- .007 -.003 .010 2625 ---- ---- ---- ---- .006 -.001 .007 2650 ---- ---- ---- ---- .006 .000 .006 6 6 2675 ---- ---- ---- ---- .005 .000 .005 2700 ---- ---- ---- ---- .005 +.001 .004 1 2725 ---- ---- ---- ---- .005 +.002 .003 1 2750 ---- ---- ---- ---- .004 +.001 .003 1 2775 ---- ---- ---- ---- .004 +.002 .002 1 2800 ---- ---- ---- ---- .004 +.002 .002 11 2825 ---- ---- ---- ---- .004 +.002 .002 2850 ---- ---- ---- ---- .004 +.003 .001 2875 ---- ---- ---- ---- .004 +.003 .001 2900 ---- ---- ---- ---- .004 +.003 .001 2925 ---- ---- ---- ---- .004 +.003 .001 2 2950 ---- ---- ---- ---- .004 +.003 .001 2975 ---- ---- ---- ---- .004 +.003 .001 3000 ---- ---- ---- ---- .004 +.003 .001 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options PUT 1825 ---- ---- ---- .003A .001 ---- ---- 1850 ---- ---- ---- .004A .001 ---- ---- 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 ---- ---- ---- ---- .003 +.001 .002 2025 .004 .004 .004 .004 .004 +.001 4 .003 2050 ---- ---- ---- ---- .007 +.002 .005 2075 ---- ---- ---- ---- .010 +.003 .007 6 6 2100 .014 .017B .014 .017B .015 +.005 8 .010 2125 ---- .026B ---- .026B .023 +.008 .015 6 2150 .035 .042B .035 .042B .035 +.012 5 .023 1 1 2175 ---- .070B .033A .070B .056 +.022 .034 2200 .102 .111B .050A .075A .090 +.038 9 .052 3 2225 .137 .173B .076A .118A .142 +.062 5 .080 2230 ---- ---- ---- .083A .155 ---- ---- 2235 ---- ---- ---- .090A .170 ---- ---- 2240 .193 .193 .190 .202B .185 ---- 10 ---- 2245 .122 .241B .122 .241B .201 ---- 7 ---- 2250 .130 .261B .117A .261B .218 +.095 6 .123 100 56 2255 ---- ---- ---- .127A .237 ---- ---- 2260 ---- ---- ---- .139A .256 ---- ---- 2265 ---- ---- ---- .151A .277 ---- ---- 2270 .309 .352B .164A .323B .300 +.128 10 .172 5 10 2275 .211 .378B .178A .307B .323 +.137 9 .186 5 10 2280 ---- .404B .194A .404B .348 +.146 .202 2285 ---- .432B .210A .432B .374 +.156 .218 2290 ---- .460B .228A .460B .400 +.165 .235 2295 .278 .489B .245A .489B .428 +.175 3 .253 3 5 2300 ---- .513B .265A .513B .457 +.185 .272 1 2305 ---- .541B .286A .540B .488 +.195 .293 2310 ---- .575B .308A .573B .519 +.205 .314 2315 ---- .607B .331A .607B .552 +.215 .337 2320 ---- .642B .356A .641B .587 +.227 .360 2325 ---- .681B .380A .681B .622 +.237 .385 50 65 2330 ---- .714B .407A .712B .658 +.247 .411 6 2335 ---- .751B .434A .749B .695 +.257 .438 11 2340 ---- .726B .463A .726B .733 +.266 .467 2 1 2345 ---- .764B .492A .764B .772 +.276 .496 2350 ---- .877B .523A .876B .812 +.285 .527 8 2355 ---- .845B .555A .845B .852 +.292 .560 3 2360 ---- .886B .588A .886B .893 +.300 .593 40 2365 ---- .928B .622A .928B .935 +.308 .627 1 2370 ---- .970B .656A .970B .977 +.315 .662 2 1 2375 ---- 1.086B .692A 1.086B 1.021 +.322 .699 23 2380 ---- 1.057B .729A 1.057B 1.064 +.328 .736 2385 ---- 1.101B .766A 1.101B 1.109 +.336 .773 2390 ---- 1.146B ---- 1.146B 1.153 +.341 .812 19 2395 ---- 1.190B ---- 1.190B 1.199 +.347 .852 5 2400 ---- 1.312B .886A 1.312B 1.244 +.352 .892 5 23 2405 ---- 1.282B ---- 1.282B 1.290 +.358 .932 4 2410 ---- 1.328B ---- 1.328B 1.337 +.363 .974 16 2415 ---- 1.374B ---- 1.374B 1.384 +.368 1.016 2420 ---- 1.421B ---- 1.421B 1.430 +.372 1.058 3 2425 ---- 1.548B 1.096A 1.548B 1.478 +.377 1.101 3 2430 ---- 1.516B ---- 1.516B 1.525 +.380 1.145 2435 ---- 1.564B ---- 1.564B 1.573 +.384 1.189 2440 ---- 1.611B ---- 1.611B 1.621 +.388 1.233 2445 ---- 1.659B ---- 1.659B 1.669 +.391 1.278 2450 ---- 1.786B 1.319A 1.786B 1.717 +.393 1.324 2455 ---- 1.756B ---- 1.756B 1.765 +.396 1.369 2460 ---- 1.804B ---- 1.804B 1.813 +.398 1.415 2465 ---- 1.853B ---- 1.853B 1.862 +.400 1.462 2470 ---- 1.902B ---- 1.902B 1.911 +.403 1.508 3 2475 ---- 1.951B 1.550A 1.951B 1.959 +.404 1.555 2480 ---- 2.000B ---- 2.000B 2.008 +.406 1.602 2485 ---- 2.049B ---- 2.049B 2.057 +.407 1.650 2490 ---- 2.098B ---- 2.098B 2.106 +.408 1.698 2495 ---- 2.147B ---- 2.147B 2.155 +.410 1.745 2500 ---- 2.196B 1.787A 2.196B 2.205 +.411 1.794 2505 ---- 2.246B ---- 2.245B 2.254 +.412 1.842 2510 ---- 2.295B ---- 2.295B 2.303 +.413 1.890 5 2515 ---- 2.344B ---- 2.344B 2.353 +.414 1.939 2520 ---- 2.394B ---- 2.394B 2.402 +.414 1.988 2525 ---- 2.443B ---- 2.443B 2.452 +.416 2.036 2530 ---- 2.493B ---- 2.493B 2.501 +.416 2.085 2535 ---- 2.543B ---- 2.543B 2.551 +.417 2.134 2540 ---- 2.592B ---- 2.592B 2.600 +.417 2.183 1 2545 ---- 2.642B ---- 2.642B 2.650 +.418 2.232 2550 ---- 2.691B ---- 2.691B 2.700 +.418 2.282 2555 ---- 2.741B ---- 2.741B 2.749 +.418 2.331 2560 ---- 2.791B ---- 2.791B 2.799 +.419 2.380 2565 ---- 2.840B ---- 2.840B 2.849 +.420 2.429 2570 ---- 2.890B ---- 2.890B 2.899 +.421 2.478 2575 ---- 2.940B ---- 2.940B 2.948 +.420 2.528 2580 ---- 2.990B ---- 2.990B 2.998 +.421 2.577 2585 ---- 3.040B ---- 3.040B 3.048 +.422 2.626 2590 ---- 3.089B ---- 3.089B 3.098 +.422 2.676 2595 ---- 3.139B ---- 3.139B 3.148 +.423 2.725 2600 ---- 3.189B ---- 3.189B 3.197 +.422 2.775 2625 ---- 3.438B ---- 3.438B 3.447 +.424 3.023 2650 ---- 3.688B ---- 3.688B 3.696 +.425 3.271 2675 ---- 3.937B ---- 3.937B 3.946 +.426 3.520 2700 ---- 4.187B ---- 4.187B 4.195 +.426 3.769 2725 ---- 4.436B ---- 4.436B 4.445 +.426 4.019 2750 ---- 4.686B ---- 4.686B 4.695 +.427 4.268 2775 ---- 4.936B ---- 4.936B 4.944 +.426 4.518 2800 ---- 5.186B ---- 5.186B 5.194 +.426 4.768 2825 ---- 5.436B ---- 5.436B 5.444 +.426 5.018 2850 ---- 5.686B ---- 5.686B 5.694 +.426 5.268 2875 ---- 5.936B ---- 5.936B 5.944 +.426 5.518 2900 ---- 6.185B ---- 6.185B 6.194 +.426 5.768 2925 ---- 6.435B ---- 6.435B 6.444 +.426 6.018 2950 ---- 6.685B ---- 6.685B 6.693 +.425 6.268 2975 ---- 6.935B ---- 6.935B 6.943 +.425 6.518 3000 ---- 7.185B ---- 7.185B 7.193 +.425 6.768 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1825 ---- ---- ---- ---- 4.557 ---- ---- 1850 ---- ---- ---- ---- 4.307 ---- ---- 1875 ---- ---- ---- ---- 4.057 -.425 4.482 1900 ---- ---- ---- ---- 3.807 -.425 4.232 1925 ---- ---- ---- ---- 3.557 -.425 3.982 1950 ---- ---- ---- ---- 3.308 -.424 3.732 1975 ---- ---- ---- ---- 3.060 -.423 3.483 2000 ---- ---- ---- ---- 2.812 -.423 3.235 2025 ---- ---- ---- ---- 2.566 -.421 2.987 2050 ---- ---- ---- ---- 2.321 -.420 2.741 2075 ---- ---- 2.015A 2.015A 2.079 -.417 2.496 2100 ---- ---- 1.779A 1.779A 1.839 -.414 2.253 2125 ---- 2.017B 1.548A 1.548A 1.605 -.409 2.014 2150 ---- 1.782B 1.327A 1.327A 1.379 -.399 1.778 2175 ---- 1.551B 1.118A 1.118A 1.163 -.386 1.549 2200 ---- ---- .927A .927A .962 -.368 1.330 2225 ---- ---- .752A .752A .781 -.343 1.124 2230 ---- ---- ---- .734A .747 ---- ---- 2235 ---- ---- ---- .703A .714 ---- ---- 2240 ---- ---- ---- .672A .683 ---- ---- 2245 ---- ---- ---- .643A .652 ---- ---- 2250 ---- ---- .597A .597A .622 -.311 .933 2255 ---- ---- ---- .570A .593 ---- ---- 2260 ---- ---- ---- .541A .565 ---- ---- 2265 ---- ---- ---- .517A .538 ---- ---- 2270 ---- ---- .489A .489A .511 -.282 .793 2275 ---- ---- .466A .466A .485 -.275 .760 2280 ---- ---- .443A .443A .459 -.268 .727 2285 ---- ---- .419A .419A .434 -.261 .695 2290 ---- ---- .397A .397A .410 -.254 .664 2295 ---- ---- .376A .376A .386 -.248 .634 2300 .358 .358 .356A .385B .364 -.240 1 .604 1 2305 ---- ---- .336A .336A .343 -.232 .575 2310 ---- ---- .317A .317A .324 -.224 .548 2315 ---- ---- .300A .300A .306 -.215 .521 2320 ---- ---- .284A .284A .289 -.206 .495 2325 ---- ---- .268A .268A .272 -.199 .471 2330 ---- ---- .252A .252A .257 -.191 .448 2335 ---- ---- .237A .237A .243 -.182 .425 2340 ---- ---- .223A .223A .229 -.175 .404 2345 ---- ---- .211A .211A .215 -.168 .383 2350 ---- ---- .198A .198A .203 -.160 .363 2355 ---- ---- .187A .187A .191 -.153 .344 2360 ---- ---- .176A .176A .180 -.146 .326 2365 ---- ---- .166A .166A .169 -.140 .309 2370 ---- ---- .157A .157A .159 -.133 .292 1 1 2375 ---- ---- .147A .147A .149 -.127 .276 2380 .148 .148 .138A .169B .140 -.121 6 .261 2385 .178 .178 .130A .130A .131 -.116 1 .247 2390 ---- ---- .123A .123A .123 -.110 .233 4 2395 ---- ---- .115A .115A .116 -.104 .220 4 2400 ---- ---- .108A .108A .109 -.099 .208 4 2405 ---- ---- .102A .102A .102 -.094 .196 2410 ---- ---- .096A .096A .096 -.089 .185 2415 ---- ---- .090A .090A .090 -.084 .174 2420 ---- ---- .085A .085A .084 -.080 .164 2425 .147 .150B .080A .150B .079 -.076 3 .155 2430 ---- ---- .075A .075A .074 -.072 .146 2435 ---- ---- .072A .072A .070 -.067 .137 2440 ---- ---- .067A .067A .066 -.063 .129 2445 ---- ---- .063A .063A .062 -.060 .122 2450 .064 .064 .060A .062 .059 -.056 2 .115 2 2455 ---- ---- .057A .057A .055 -.053 .108 2460 ---- ---- .054A .054A .052 -.050 .102 2465 .056 .056 .051A .057B .050 -.046 2 .096 2 2 2470 ---- ---- .048A .048A .047 -.043 .090 2475 ---- ---- .046A .046A .045 -.040 .085 2480 ---- ---- .043A .043A .042 -.038 .080 2485 ---- ---- .041A .041A .040 -.035 .075 2490 ---- ---- .039A .039A .038 -.033 .071 11 2495 ---- ---- .037A .037A .036 -.031 .067 2500 ---- ---- .036A .036A .034 -.029 .063 2505 ---- ---- .034A .034A .033 -.027 .060 2510 ---- ---- .032A .032A .031 -.025 .056 2515 ---- ---- .031A .031A .029 -.024 .053 2520 ---- ---- .030A .030A .028 -.022 .050 2525 ---- ---- .029A .029A .027 -.020 .047 2530 ---- ---- .028A .028A .025 -.020 .045 2535 ---- ---- .027A .027A .024 -.019 .043 2540 ---- ---- .026A .026A .023 -.017 .040 5 2545 ---- ---- .025A .025A .022 -.016 .038 2550 ---- ---- .024A .024A .021 -.015 .036 2555 ---- ---- .023A .023A .020 -.014 .034 2560 ---- ---- .022A .022A .019 -.014 .033 2565 ---- ---- .021A .021A .018 -.013 .031 2570 ---- ---- .020A .020A .018 -.012 .030 2575 ---- ---- .020A .020A .017 -.011 .028 2580 ---- ---- .019A .019A .016 -.011 .027 2585 ---- ---- .018A .018A .016 -.010 .026 2590 ---- ---- .018A .018A .015 -.010 .025 2595 ---- ---- .017A .017A .015 -.009 .024 2600 ---- ---- .017A .017A .014 -.009 .023 2625 ---- ---- .014A .014A .012 -.007 .019 2650 ---- ---- .012A .012A .011 -.005 .016 2675 ---- ---- ---- ---- .010 -.003 .013 2700 ---- ---- ---- ---- .009 -.003 .012 2725 ---- ---- ---- ---- .008 -.002 .010 2750 .010 .010 .010 .010 .007 -.002 6 .009 2775 ---- ---- ---- ---- .007 -.001 .008 2800 ---- ---- ---- ---- .006 -.002 .008 2825 ---- ---- ---- ---- .006 -.001 .007 2850 ---- ---- ---- ---- .006 -.001 .007 2875 ---- ---- ---- ---- .005 -.001 .006 2900 ---- ---- ---- ---- .005 -.001 .006 2925 ---- ---- ---- ---- .005 .000 .005 2950 ---- ---- ---- ---- .005 .000 .005 2975 ---- ---- ---- ---- .005 .000 .005 3000 ---- ---- ---- ---- .005 .000 .005 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1825 ---- ---- ---- .004A .001 ---- ---- 1850 ---- ---- ---- .005A .001 ---- ---- 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .002 .000 .002 1925 ---- ---- ---- ---- .003 +.001 .002 1950 ---- ---- ---- ---- .004 +.001 .003 1975 ---- ---- ---- ---- .006 +.001 .005 2000 ---- ---- ---- ---- .009 +.002 .007 2025 ---- .010B ---- .010B .012 +.003 .009 2050 ---- .016B ---- .016B .018 +.005 .013 2075 ---- .025B ---- .025B .025 +.007 .018 2100 .034 .038B .034 .038B .036 +.011 5 .025 2125 ---- .058B ---- .058B .051 +.016 .035 2150 ---- .087B .048A .048A .074 +.024 .050 2175 ---- .127B .067A .127B .108 +.038 .070 2200 .150 .183B .095A .183B .157 +.056 5 .101 5 5 2225 ---- .257B .136A .256B .225 +.081 .144 2230 .221 .274B .221 .206A .241 ---- 7 ---- 2235 ---- ---- ---- .155A .258 ---- ---- 2240 ---- ---- ---- .166A .277 ---- ---- 2245 ---- ---- ---- .179A .296 ---- ---- 2250 .200 .352B .191A .191A .316 +.113 4 .203 3 3 2255 ---- ---- ---- .204A .337 ---- ---- 2260 ---- ---- ---- .219A .359 ---- ---- 2265 ---- ---- ---- .234A .381 ---- ---- 2270 ---- .444B .250A .444B .405 +.143 .262 2275 ---- .468B .266A .468B .428 +.149 .279 2280 ---- .495B .284A .495B .452 +.156 .296 2285 ---- .521B .302A .521B .477 +.163 .314 2290 ---- .550B .321A .550B .502 +.169 .333 2295 ---- .579B .342A .577B .529 +.177 .352 2300 ---- .607B .362A .607B .557 +.184 .373 2305 ---- .640B .384A .640B .586 +.192 .394 2310 ---- .671B .408A .670B .616 +.200 .416 2315 ---- .703B .431A .702B .648 +.209 .439 2320 ---- .736B .455A .734B .681 +.217 .464 2325 ---- .771B .482A .770B .714 +.225 .489 2330 ---- .803B .507A .801B .749 +.234 .515 2335 ---- .838B .535A .836B .784 +.241 .543 2340 ---- .875B .563A .872B .820 +.249 .571 2345 ---- .911B .593A .909B .857 +.256 .601 2350 ---- .953B .623A .953B .894 +.263 .631 2355 ---- .789B .653A .766B .932 +.270 .662 2360 ---- .828B .685A .800B .971 +.278 .693 4 2365 ---- .867B .717A .836B 1.010 +.284 .726 2370 ---- .906B .749A .872B 1.050 +.291 .759 2375 ---- 1.151B .785A 1.151B 1.090 +.297 .793 2380 ---- .987B .818A .946B 1.131 +.303 .828 10 2385 ---- 1.029B .854A .985B 1.172 +.308 .864 3 2390 ---- 1.071B .891A 1.023B 1.214 +.314 .900 2395 ---- 1.114B .928A 1.062B 1.257 +.320 .937 14 2400 ---- 1.361B .968A 1.361B 1.299 +.325 .974 3 2405 ---- 1.193B ---- ---- 1.343 +.331 1.012 2410 ---- 1.244B ---- ---- 1.386 +.335 1.051 2 2415 ---- 1.281B ---- ---- 1.430 +.340 1.090 2420 ---- 1.334B ---- ---- 1.475 +.345 1.130 2 2425 ---- 1.587B 1.163A 1.587B 1.519 +.348 1.171 2430 ---- 1.407B ---- ---- 1.565 +.353 1.212 2435 ---- 1.440B ---- ---- 1.610 +.357 1.253 2440 ---- 1.449B ---- ---- 1.656 +.361 1.295 2445 ---- 1.433B ---- ---- 1.702 +.365 1.337 2450 ---- 1.816B 1.374A 1.816B 1.748 +.368 1.380 2455 ---- 1.430B ---- ---- 1.795 +.372 1.423 2460 ---- ---- ---- ---- 1.842 +.375 1.467 2465 ---- ---- ---- ---- 1.889 +.378 1.511 2470 ---- ---- ---- ---- 1.937 +.382 1.555 2475 ---- 2.052B 1.593A 2.052B 1.984 +.384 1.600 2480 ---- ---- ---- ---- 2.032 +.387 1.645 2485 ---- ---- ---- ---- 2.079 +.389 1.690 2490 ---- ---- ---- ---- 2.127 +.391 1.736 2495 ---- ---- ---- ---- 2.175 +.393 1.782 2500 ---- 2.292B 1.821A 2.292B 2.224 +.396 1.828 2505 ---- ---- ---- ---- 2.272 +.398 1.874 2510 ---- ---- ---- ---- 2.320 +.399 1.921 2515 ---- ---- ---- ---- 2.368 +.401 1.967 2520 ---- ---- ---- ---- 2.417 +.403 2.014 2525 ---- 2.490B 2.055A 2.490B 2.465 +.403 2.062 2530 ---- ---- ---- ---- 2.514 +.405 2.109 2535 ---- ---- ---- ---- 2.563 +.406 2.157 2540 ---- ---- ---- ---- 2.612 +.408 2.204 2545 ---- ---- ---- ---- 2.661 +.409 2.252 2550 ---- 2.503B 2.294A 2.499B 2.710 +.410 2.300 2555 ---- ---- ---- ---- 2.759 +.411 2.348 2560 ---- ---- ---- ---- 2.808 +.411 2.397 2565 ---- ---- ---- ---- 2.857 +.412 2.445 2570 ---- ---- ---- ---- 2.906 +.413 2.493 2575 ---- ---- 2.535A 2.535A 2.955 +.413 2.542 2580 ---- ---- ---- ---- 3.005 +.414 2.591 2585 ---- ---- ---- ---- 3.054 +.415 2.639 2590 ---- ---- ---- ---- 3.104 +.416 2.688 2595 ---- ---- ---- ---- 3.153 +.416 2.737 2600 ---- ---- ---- ---- 3.203 +.417 2.786 2625 ---- ---- ---- ---- 3.451 +.419 3.032 2650 ---- ---- ---- ---- 3.699 +.420 3.279 2675 ---- ---- ---- ---- 3.948 +.422 3.526 2700 ---- ---- ---- ---- 4.197 +.422 3.775 2725 ---- ---- ---- ---- 4.446 +.423 4.023 2750 ---- ---- ---- ---- 4.695 +.423 4.272 2775 ---- ---- ---- ---- 4.945 +.424 4.521 2800 ---- ---- ---- ---- 5.194 +.424 4.770 2825 ---- ---- ---- ---- 5.444 +.424 5.020 2850 ---- ---- ---- ---- 5.694 +.425 5.269 2875 ---- ---- ---- ---- 5.944 +.425 5.519 2900 ---- ---- ---- ---- 6.193 +.424 5.769 2925 ---- ---- ---- ---- 6.443 +.425 6.018 2950 ---- ---- ---- ---- 6.693 +.425 6.268 2975 ---- ---- ---- ---- 6.943 +.425 6.518 3000 ---- ---- ---- ---- 7.193 +.425 6.768 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***