FINAL PRE-CLEARING PRICES AS OF 08/09/23 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 1925.4 1928.8 1913.7 1912.3A 1915.4 -8.7 451 1924.1 555 492 SEP23 1930.2 1936.3 1919.8 1918.7A 1921.9 -8.9 719 1930.8 977 2726 OCT23 1939.7 1946.7 1928.4 1928.7A 1931.5 -9.0 4671 1940.5 6301 32983 DEC23 1959.3 1966.1 1947.2 1947.8 1950.6 -9.3 130739 1959.9 142336 365289 FEB24 1979.5 1985.5 1967.5 1967.8A 1970.7 -9.5 2000 1980.2 1718 14647 APR24 2003.9 2004.9B 1987.5 1987.3A 1990.1 -9.6 431 1999.7 384 6958 JUN24 2024.0 2025.0B 2006.8 2007.2B 2009.6 -9.6 159 2019.2 124 2671 AUG24 2035.7 2035.7 2028.0 2028.6B 2028.2 -9.6 72 2037.8 57 857 OCT24 ---- ---- ---- 2042.9A 2045.7 -9.5 35 2055.2 27 42 DEC24 2062.0 2062.9 2061.0 2061.0A 2062.3 -9.5 54 2071.8 71 791 FEB25 ---- ---- ---- 2088.7B 2078.5 -9.5 1 2088.0 1 APR25 ---- ---- ---- ---- 2098.0 -9.5 2107.5 JUN25 ---- ---- ---- ---- 2105.2 -9.5 2114.7 290 DEC25 ---- ---- ---- ---- 2132.6 -9.5 2142.1 10 JUN26 ---- ---- ---- ---- 2147.3 -9.5 2156.8 DEC26 ---- ---- ---- ---- 2171.8 -9.5 2181.3 2 JUN27 ---- ---- ---- ---- 2186.5 -9.5 2196.0 DEC27 ---- ---- ---- ---- 2209.0 -9.5 2218.5 JUN28 ---- ---- ---- ---- 2220.7 -9.5 2230.2 DEC28 ---- ---- ---- ---- 2240.2 -9.5 2249.7 JUN29 ---- ---- ---- ---- 2251.9 -9.5 2261.4 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 DEC23 .0 .1B -.1 .0 .0 .0 662 .0 FEB24 .0 .0 .0 .0 .0 .0 368 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 ---- ---- ---- 22.895B 22.650 -.067 22.717 5 4 SEP23 22.820 22.990 22.680 22.730 22.731 -.076 60561 22.807 82655 83452 OCT23 23.015 23.055 22.850 22.875B 22.841 -.081 84 22.922 199 209 DEC23 23.170 23.320 23.025 23.070 23.070 -.087 17863 23.157 20501 48180 JAN24 23.210 23.210 23.210 23.425B 23.201 -.091 6 23.292 1 235 MAR24 23.585 23.675B 23.385A 23.455B 23.424 -.095 1531 23.519 923 3712 MAY24 23.855 23.880 23.640 23.705B 23.675 -.094 326 23.769 430 1155 JUL24 24.075 24.090 23.890 23.890A 23.906 -.092 36 23.998 114 542 SEP24 24.175 24.175 24.145 24.135A 24.135 -.099 10 24.234 54 110 DEC24 ---- ---- ---- 24.580B 24.437 -.099 24.536 1 22 JAN25 ---- ---- ---- ---- 24.545 -.100 24.645 MAR25 ---- ---- ---- ---- 24.734 -.100 24.834 MAY25 ---- ---- ---- ---- 24.941 -.100 25.041 JUL25 ---- ---- ---- ---- 24.578 -.100 24.678 5 DEC25 ---- ---- ---- ---- 24.690 -.100 24.790 JUL26 ---- ---- ---- ---- 25.481 -.100 25.581 5 DEC26 ---- ---- ---- ---- 25.583 -.100 25.683 JUL27 ---- ---- ---- ---- 25.691 -.100 25.791 DEC27 ---- ---- ---- ---- 25.793 -.100 25.893 JUL28 ---- ---- ---- ---- 25.901 -.100 26.001 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 22.890B 22.650 -.067 22.717 SEP23 22.830 22.995 22.680 22.730 22.731 -.076 8673 22.807 9753 6495 OCT23 22.905 22.905 22.875 22.800A 22.841 -.081 7 22.922 50 41 DEC23 23.165 23.300B 23.050 23.070B 23.070 -.087 322 23.157 212 780 JAN24 ---- ---- ---- 23.455B 23.201 -.091 2 23.292 13 25 MAR24 23.490 23.535 23.490 23.550B 23.424 -.095 17 23.519 13 77 MAY24 ---- ---- ---- 23.620A 23.675 -.094 23.769 2 26 JUL24 23.900 23.900 23.900 23.900 23.906 -.092 1 23.998 2 3 SEP24 ---- ---- ---- ---- 24.135 -.099 24.234 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 744.80B 729.60A 729.60A 731.50 -9.00 740.50 1225 ---- 719.90B 704.60A 704.60A 706.50 -9.00 715.50 1250 ---- 694.90B 679.60A 679.60A 681.50 -9.00 690.50 1275 ---- 669.80B 654.60A 654.60A 656.50 -9.00 665.50 1300 ---- 644.80B 629.60A 629.60A 631.50 -9.00 640.50 1325 ---- 619.90B 604.30A 604.30A 606.50 -9.00 615.50 1350 ---- 594.80B 579.30A 579.30A 581.50 -9.00 590.50 1375 ---- 569.90B 554.30A 554.30A 556.50 -9.00 565.50 1400 ---- 544.90B 529.60A 529.60A 531.50 -9.00 540.50 1410 ---- 534.90B 519.70A 519.70A 521.50 -9.00 530.50 1420 ---- 524.90B 509.70A 509.70A 511.50 -9.00 520.50 1425 ---- 519.90B 504.30A 504.30A 506.50 -9.00 515.50 1430 ---- 514.80B 499.70A 499.70A 501.50 -9.00 510.50 1440 ---- 504.90B 489.70A 489.70A 491.50 -9.00 500.50 1450 ---- 494.90B 479.30A 479.30A 481.50 -9.00 490.50 1460 ---- 484.90B 469.70A 469.70A 471.50 -9.00 480.50 1470 ---- 474.90B 459.70A 459.70A 461.50 -9.00 470.50 1475 ---- 469.90B 454.60A 454.60A 456.50 -9.00 465.50 1480 ---- 464.90B 449.70A 449.70A 451.50 -9.00 460.50 1490 ---- 454.90B 439.70A 439.70A 441.50 -9.00 450.50 1500 ---- 444.90B 429.60A 429.60A 431.50 -9.00 440.50 1505 ---- 439.90B 424.70A 424.70A 426.50 -9.00 435.50 1510 ---- 434.90B 419.70A 419.70A 421.50 -9.00 430.50 1515 ---- 429.80B 414.70A 414.70A 416.50 -9.00 425.50 1520 ---- 424.90B 409.70A 409.70A 411.50 -9.00 420.50 1525 ---- 419.90B 404.30A 404.30A 406.50 -9.00 415.50 1530 ---- 414.90B 399.70A 399.70A 401.50 -9.00 410.50 1535 ---- 409.80B 394.70A 394.70A 396.50 -9.00 405.50 1540 ---- 404.80B 389.40A 389.40A 391.50 -9.00 400.50 1545 ---- 399.90B 384.40A 384.40A 386.50 -9.00 395.50 1550 ---- 394.80B 379.50A 379.50A 381.50 -9.00 390.50 1555 ---- 389.90B 374.40A 374.40A 376.50 -9.00 385.50 1560 ---- 384.90B 369.40A 369.40A 371.50 -9.00 380.50 1565 ---- 379.90B 364.40A 364.40A 366.50 -9.00 375.50 1570 ---- 375.00B 359.40A 359.40A 361.50 -9.00 370.50 1575 ---- 369.70B 354.70A 354.70A 356.50 -9.00 365.50 1580 ---- 364.90B 349.40A 349.40A 351.50 -9.00 360.50 1585 ---- 359.90B 344.70A 344.70A 346.50 -9.00 355.50 1 1590 ---- 354.90B 339.70A 339.70A 341.50 -9.00 350.50 1595 ---- 349.90B 334.70A 334.70A 336.50 -9.00 345.50 1600 ---- 344.80B 329.40A 329.40A 331.50 -9.00 340.50 1605 ---- 339.90B 324.70A 324.70A 326.50 -9.00 335.50 1610 ---- 334.90B 319.70A 319.70A 321.50 -9.00 330.50 1615 ---- 329.90B 314.70A 314.70A 316.50 -9.00 325.50 1 1620 ---- 325.00B 309.70A 309.70A 311.50 -9.00 320.50 1625 ---- 319.80B 304.70A 304.70A 306.50 -9.00 315.50 1630 ---- 314.90B 299.40A 299.40A 301.50 -9.00 310.50 1635 ---- 309.90B 294.40A 294.40A 296.50 -9.00 305.50 1640 ---- 304.90B 289.40A 289.40A 291.50 -9.00 300.50 1645 ---- 299.90B 284.40A 284.40A 286.50 -9.00 295.50 1650 ---- 294.80B 278.60A 278.60A 281.50 -9.00 290.50 1 1655 ---- 290.00B 274.40A 274.40A 276.50 -9.00 285.50 1660 ---- 284.90B 269.40A 269.40A 271.50 -9.00 280.50 1665 ---- 279.90B 264.70A 264.70A 266.50 -9.00 275.50 1670 ---- 274.90B 259.70A 259.70A 261.50 -9.00 270.50 1675 ---- 269.80B 253.60A 253.60A 256.50 -9.00 265.50 1 1680 ---- 264.90B 249.70A 249.70A 251.50 -9.00 260.50 1685 ---- 259.90B 244.70A 244.70A 246.50 -9.00 255.50 1690 ---- 255.00B 238.60A 238.60A 241.50 -9.00 250.50 1695 ---- 250.00B 233.60A 233.60A 236.50 -9.00 245.50 1 1700 ---- 244.80B 228.60A 228.60A 231.50 -9.00 240.50 1705 ---- 240.00B 223.60A 223.60A 226.50 -9.00 235.50 1710 ---- 234.90B 218.60A 218.60A 221.50 -9.00 230.50 1715 ---- 229.90B 213.60A 213.60A 216.50 -9.00 225.50 1720 ---- 224.90B 208.60A 208.60A 211.50 -9.00 220.50 1725 ---- 219.80B 203.60A 203.60A 206.50 -9.00 215.50 1730 ---- 214.90B 198.60A 198.60A 201.50 -9.00 210.50 1735 ---- 209.90B 193.60A 193.60A 196.50 -9.00 205.50 1740 ---- 204.90B 188.60A 188.60A 191.50 -9.00 200.50 1 1745 ---- 199.90B 183.60A 183.60A 186.50 -9.00 195.50 1750 ---- 194.90B 178.60A 178.60A 181.50 -9.00 190.50 2 1755 ---- 189.90B 173.70A 173.70A 176.50 -9.00 185.50 1760 ---- 184.90B 168.70A 168.70A 171.50 -9.00 180.50 1765 ---- 179.90B 163.70A 163.70A 166.50 -9.10 175.60 1770 ---- 174.90B 158.70A 158.70A 161.50 -9.10 170.60 1 1775 ---- 171.60B 153.70A 153.70A 156.60 -9.00 165.60 3 1780 ---- 164.80B 148.70A 148.70A 151.60 -9.00 160.60 2 1785 ---- 159.80B 143.70A 143.70A 146.60 -9.00 155.60 32 1790 ---- 154.90B 138.80A 138.80A 141.60 -9.00 150.60 3 1795 ---- 149.90B 133.80A 133.80A 136.60 -9.00 145.60 7 1800 ---- 146.60B 128.80A 128.80A 131.70 -9.00 140.70 2550 1805 ---- 139.90B 123.90A 123.90A 126.70 -9.00 135.70 1810 ---- 135.10B 118.90A 118.90A 121.80 -8.90 130.70 4 1815 ---- 130.00B 114.00A 114.00A 116.80 -9.00 125.80 1820 ---- 125.00B 109.00A 109.00A 111.90 -8.90 120.80 10 1825 ---- 121.80B 104.10A 104.10A 107.00 -8.90 115.90 4 1830 ---- 115.20B 99.20A 99.20A 102.10 -8.90 111.00 2 1835 ---- 110.20B 94.30A 94.30A 97.20 -8.80 106.00 1 1840 ---- 105.40B 89.50A 89.50A 92.30 -8.80 101.10 66 1845 ---- 100.40B 84.60A 84.60A 87.50 -8.80 96.30 1 1850 ---- 97.10B 79.80A 79.80A 82.60 -8.80 91.40 1 5059 1855 ---- 90.80B 75.10A 75.10A 77.90 -8.70 86.60 1 1860 ---- 86.00B 70.40A 70.40A 73.10 -8.70 81.80 3 1865 ---- 81.10B 65.80A 65.80A 68.50 -8.50 1 77.00 2 1870 ---- 76.50B 61.20A 61.20A 63.90 -8.40 72.30 2 1875 ---- 73.10B 56.70A 56.70A 59.30 -8.40 67.70 100 1880 ---- 67.10B 52.40A 52.40A 54.90 -8.20 63.10 252 1885 ---- 63.90B 48.10A 48.10A 50.60 -8.10 58.70 11 1890 55.80 59.30B 44.00A 44.00A 46.40 -7.90 1 54.30 2 29 1895 ---- 54.90B 40.10A 40.10A 42.40 -7.70 50.10 77 1900 ---- 50.60B 36.30A 36.30A 38.50 -7.40 45.90 18 175 1905 ---- 46.40B 32.70A 32.70A 34.80 -7.20 42.00 19 1910 ---- 42.40B 29.30A 29.30A 31.30 -6.90 5 38.20 40 1915 33.60 38.50B 26.20A 35.00B 27.90 -6.60 8 34.50 223 1920 28.90 35.00B 23.20A 25.30B 24.80 -6.30 25 31.10 8 98 1925 22.10 31.50B 20.50A 20.50A 21.90 -6.00 3 27.90 178 1930 23.30 28.20B 18.00A 19.70B 19.30 -5.60 102 24.90 318 1935 24.90 25.10B 15.40 15.60B 16.90 -5.20 22 22.10 13 719 1940 16.90 22.30B 13.60A 15.00B 14.70 -4.80 8 19.50 11 205 1945 13.20 19.60B 11.60 11.70B 12.70 -4.40 10 17.10 17 373 1950 15.30 17.20B 10.10A 10.70B 11.00 -4.00 69 15.00 62 1448 1955 12.30 15.00B 8.70A 9.20B 9.40 -3.70 240 13.10 62 633 1960 11.70 13.00B 7.40A 7.40A 8.00 -3.30 100 11.30 79 999 1965 8.60 11.20B 6.30A 6.60B 6.80 -3.00 252 9.80 30 434 1970 8.70 9.60B 5.40A 5.90B 5.80 -2.60 40 8.40 566 1076 1975 6.20 8.20B 4.60A 4.60A 4.90 -2.30 261 7.20 93 1476 1980 6.40 7.00B 3.80A 4.00B 4.10 -2.00 10 6.10 46 570 1985 5.10 5.90B 3.20 3.30B 3.50 -1.70 16 5.20 11 658 1990 4.60 5.00B 2.60 2.80B 2.90 -1.50 47 4.40 585 1414 1995 4.10 4.20B 2.30 2.30 2.50 -1.20 19 3.70 12 708 2000 2.90 3.60 1.90 1.90 2.10 -1.00 172 3.10 291 9002 2005 2.30 3.00B 1.80A 1.80A 1.70 -.90 12 2.60 27 876 2010 2.00 2.50B 1.40 1.50 1.50 -.70 1134 2.20 21 2230 2015 1.50 2.10B 1.30 1.30 1.30 -.60 23 1.90 10 885 2020 1.60 1.80B 1.00 1.10B 1.10 -.50 5 1.60 2 1107 2025 1.20 1.50B 1.00 1.00 1.00 -.40 34 1.40 1035 2231 2030 1.30 1.30 .80 .80 .80 -.40 1053 1.20 31 2443 2035 1.20 1.20 .80 .80 .70 -.40 92 1.10 8 1006 2040 .80 .80 .70A .70A .70 -.30 55 1.00 17 969 2045 .60 .60 .60 .60 .60 -.30 14 .90 2 503 2050 .60 .60 .60 .60 .50 -.30 52 .80 367 5971 2055 .50 .50 .50 .50 .40 -.30 5 .70 10 605 2060 .50 .60 .40 .60 .40 -.20 21 .60 25 1490 2065 .50 .50 .40 .40 .30 -.30 119 .60 6 368 2070 ---- ---- .40A .40A .30 -.20 1 .50 1 2698 2075 ---- ---- .40A .40A .30 -.20 10 .50 4 4298 2080 .40 .40 .40 .40 .30 -.10 40 .40 2 3048 2085 .30 .30 .30 .30 .30 -.10 37 .40 99 316 2090 ---- ---- .30A .30A .30 -.10 1 .40 1 773 2095 .20 .20 .20 .20 .20 -.20 1 .40 2 2033 2100 .20 .30 .20 .30 .20 -.20 225 .40 55 4235 2105 .30 .30 .30 .30 .20 -.20 18 .40 210 2110 ---- ---- .30A .30A .20 -.20 .40 1 178 2115 ---- ---- ---- ---- .20 -.10 .30 136 2120 .20 .20 .20 .20 .20 -.10 6 .30 217 2125 .30 .30 .20A .20A .20 -.10 8 .30 7 2235 2130 .20 .20 .20 .20 .20 .00 16 .20 275 2135 .20 .20 .20 .20 .20 .00 208 .20 198 626 2140 ---- ---- ---- ---- .20 .00 39 .20 2 65 2145 ---- ---- ---- ---- .20 .00 .20 13 58 2150 .20 .20 .20 .20 .20 .00 199 .20 221 7401 2155 .20 .20 .20 .20 .10 .00 227 .10 280 2160 ---- ---- ---- ---- .10 .00 .10 2 345 2165 ---- ---- ---- ---- .10 .00 .10 2 55 2170 ---- ---- ---- ---- .10 .00 .10 754 2175 .10 .10 .10 .10 .10 .00 10 .10 883 2180 ---- ---- ---- ---- .10 .00 .10 136 2185 ---- ---- ---- ---- .10 .00 .10 99 413 2190 ---- ---- ---- ---- .10 .00 .10 36 2195 .10 .10 .10 .10 .10 .00 6 .10 3 61 2200 .10 .10 .10 .10 .10 .00 102 .10 4 1954 2205 .10 .10 .10 .10 .10 .00 20 .10 24 2210 .10 .10 .10 .10 .10 .00 10 .10 5 130 2215 .10 .10 .10 .10 .10 .00 20 .10 618 2220 .10 .10 .10 .10 .10 .00 20 .10 1 475 2225 ---- ---- ---- ---- .10 .00 .10 2 346 2230 ---- ---- ---- ---- .10 .00 .10 43 2235 ---- ---- ---- ---- .10 .00 .10 1 52 2240 ---- ---- ---- ---- .10 .00 .10 34 2245 ---- ---- ---- ---- .10 .00 .10 158 2250 ---- ---- ---- ---- .10 .00 26 .10 218 6615 2255 ---- ---- ---- ---- .10 .00 .10 44 2260 ---- ---- ---- ---- .10 .00 .10 475 2265 ---- ---- ---- ---- .10 .00 .10 23 2270 ---- ---- ---- ---- .10 .00 .10 112 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 .10 29 4330 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 ---- 744.80B 729.60A 729.60A 731.50 -9.00 740.50 1225 ---- 719.70B 704.70A 704.70A 706.50 -9.00 715.50 1250 ---- 694.70B 679.70A 679.70A 681.50 -9.00 690.50 1275 ---- 669.80B 654.70A 654.70A 656.50 -9.00 665.50 1300 ---- 644.80B 629.70A 629.70A 631.50 -9.00 640.50 1325 ---- 619.70B 604.70A 604.70A 606.50 -9.00 615.50 1350 ---- 594.70B 579.60A 579.60A 581.50 -9.00 590.50 1375 ---- 569.80B 554.70A 554.70A 556.50 -9.00 565.50 1400 ---- 544.90B 529.70A 529.70A 531.50 -9.00 540.50 1410 ---- 534.80B 519.70A 519.70A 521.50 -9.00 530.50 1420 ---- 524.80B 509.70A 509.70A 511.50 -9.00 520.50 1425 ---- 519.90B 504.70A 504.70A 506.50 -9.00 515.50 1430 ---- 514.70B 499.70A 499.70A 501.50 -9.00 510.50 1440 ---- 504.80B 489.70A 489.70A 491.50 -9.00 500.50 1450 ---- 494.90B 479.40A 479.40A 481.50 -9.00 490.50 1460 ---- 484.70B 469.70A 469.70A 471.50 -9.00 480.50 1470 ---- 474.70B 459.70A 459.70A 461.50 -9.00 470.50 1475 ---- 469.90B 454.40A 454.40A 456.50 -9.00 465.50 1480 ---- 464.90B 449.70A 449.70A 451.50 -9.00 460.50 1490 ---- 454.70B 439.70A 439.70A 441.50 -9.00 450.50 1500 ---- 444.80B 429.70A 429.70A 431.50 -9.00 440.50 1505 ---- 439.70B 424.70A 424.70A 426.50 -9.00 435.50 1510 ---- 434.70B 419.70A 419.70A 421.50 -9.00 430.50 1515 ---- 429.80B 414.70A 414.70A 416.50 -9.00 425.50 1520 ---- 424.80B 409.70A 409.70A 411.50 -9.00 420.50 1525 ---- 419.90B 404.40A 404.40A 406.50 -9.00 415.50 1530 ---- 414.80B 399.80A 399.80A 401.50 -9.00 410.50 1535 ---- 409.80B 394.80A 394.80A 396.50 -9.00 405.50 1540 ---- 404.80B 389.80A 389.80A 391.50 -9.00 400.50 1545 ---- 399.90B 384.80A 384.80A 386.50 -9.00 395.50 1550 ---- 394.90B 379.70A 379.70A 381.50 -9.00 390.50 1555 ---- 389.90B 374.80A 374.80A 376.50 -9.00 385.50 1560 ---- 384.90B 369.80A 369.80A 371.50 -9.00 380.50 1565 ---- 379.80B 364.80A 364.80A 366.50 -9.00 375.50 1570 ---- 374.90B 359.80A 359.80A 361.50 -9.00 370.50 1575 ---- 369.80B 354.70A 354.70A 356.50 -9.00 365.50 1580 ---- 364.90B 349.80A 349.80A 351.50 -9.00 360.50 1585 ---- 359.90B 344.80A 344.80A 346.50 -9.00 355.50 1590 ---- 354.90B 339.80A 339.80A 341.50 -9.00 350.50 1595 ---- 350.00B 334.80A 334.80A 336.50 -9.00 345.50 1600 ---- 344.90B 329.70A 329.70A 331.50 -9.00 340.50 1605 ---- 339.90B 324.80A 324.80A 326.50 -9.00 335.50 1610 ---- 334.90B 319.80A 319.80A 321.50 -9.00 330.50 1615 ---- 329.90B 314.80A 314.80A 316.50 -9.00 325.50 1620 ---- 324.90B 309.70A 309.70A 311.50 -9.00 320.50 1625 ---- 319.80B 304.40A 304.40A 306.50 -9.00 315.50 1630 ---- 314.90B 299.70A 299.70A 301.50 -9.00 310.50 1635 ---- 309.90B 294.70A 294.70A 296.50 -9.00 305.50 1640 ---- 304.90B 289.70A 289.70A 291.50 -9.00 300.50 1645 ---- 299.90B 284.70A 284.70A 286.50 -9.00 295.50 1650 ---- 294.90B 279.70A 279.70A 281.50 -9.00 290.50 1655 ---- 289.90B 274.70A 274.70A 276.50 -9.00 285.50 1660 ---- 284.90B 269.70A 269.70A 271.50 -9.00 280.50 1665 ---- 279.80B 264.70A 264.70A 266.50 -9.00 275.50 1670 ---- 274.80B 259.70A 259.70A 261.50 -9.00 270.50 1675 ---- 270.00B 254.70A 254.70A 256.50 -9.00 265.50 1680 ---- 264.80B 249.40A 249.40A 251.50 -9.00 260.50 1685 ---- 259.80B 244.40A 244.40A 246.50 -9.00 255.50 1690 ---- 254.70B 239.70A 239.70A 241.50 -9.00 250.50 1695 ---- 249.80B 234.70A 234.70A 236.50 -9.00 245.50 1700 ---- 244.90B 228.60A 228.60A 231.50 -9.00 240.50 1 1705 ---- 239.80B 224.70A 224.70A 226.50 -9.00 235.50 1 1710 ---- 234.80B 219.70A 219.70A 221.50 -9.00 230.50 1715 ---- 229.80B 214.60A 214.60A 216.50 -9.00 225.50 1720 ---- 224.80B 209.60A 209.60A 211.60 -8.90 220.50 1725 ---- 221.60B 203.80A 203.80A 206.60 -9.00 215.60 8 1730 ---- 214.90B 199.40A 199.40A 201.60 -9.00 210.60 1735 ---- 210.00B 194.70A 194.70A 196.70 -8.90 205.60 1740 ---- 205.00B 189.50A 189.50A 191.70 -8.90 200.60 35 1745 ---- 199.90B 184.80A 184.80A 186.70 -9.00 195.70 1750 ---- 196.70B 179.00A 179.00A 181.80 -8.90 190.70 4 1755 ---- 190.20B 175.00A 175.00A 176.90 -8.90 185.80 2 1760 ---- 185.00B 170.00A 170.00A 171.90 -8.90 180.80 1765 ---- 180.30B 165.10A 165.10A 167.00 -8.90 175.90 1770 ---- 175.30B 160.20A 160.20A 162.10 -8.90 171.00 1 1775 ---- 171.90B 154.40A 154.40A 157.20 -8.90 166.10 156 1780 ---- 165.40B 150.50A 150.50A 152.40 -8.80 161.20 2 1785 ---- 160.50B 145.70A 145.70A 147.50 -8.80 156.30 1790 ---- 155.60B 140.50A 140.50A 142.70 -8.70 151.40 1795 ---- 150.80B 136.00A 136.00A 137.80 -8.80 146.60 1800 ---- 147.50B 130.30A 130.30A 133.10 -8.60 141.70 293 1805 ---- 141.10B 126.40A 126.40A 128.30 -8.60 136.90 1810 ---- 136.30B 121.80A 121.80A 123.60 -8.50 132.10 1815 ---- 131.40B 117.10A 117.10A 118.90 -8.50 127.40 1 1820 ---- 126.70B 112.40A 112.40A 114.20 -8.50 122.70 1 1825 ---- 123.50B 106.90A 106.90A 109.60 -8.40 118.00 66 1830 ---- 117.30B 102.30A 102.30A 105.00 -8.30 113.30 1 1835 105.70 112.80B 97.80A 109.00B 100.50 -8.20 1 108.70 253 1840 ---- 108.20B 93.40A 93.40A 96.00 -8.10 104.10 210 1845 ---- 105.00B 89.00A 89.00A 91.60 -8.00 99.60 1850 ---- 100.40B 84.70A 84.70A 87.20 -7.90 95.10 22 1855 ---- 96.00B 80.50A 80.50A 82.90 -7.90 90.80 1 1860 ---- 91.60B 76.40A 76.40A 78.80 -7.60 86.40 42 1865 ---- 87.20B 72.30A 72.30A 74.60 -7.60 82.20 1 1870 ---- 83.00B 68.40A 68.40A 70.60 -7.40 78.00 279 1875 ---- 78.80B 64.60A 64.60A 66.70 -7.30 74.00 43 1880 ---- 74.70B 60.80A 60.80A 62.90 -7.10 70.00 2 1885 ---- 70.70B 57.20A 57.20A 59.20 -7.00 66.20 13 1890 ---- 66.80B 53.80A 53.80A 55.70 -6.70 62.40 5 1895 ---- 63.10B 50.40A 50.40A 52.20 -6.60 58.80 1900 59.60 59.60 47.00 47.30B 48.90 -6.40 5 55.30 2 247 1905 ---- 55.80B 44.10A 44.10A 45.80 -6.10 51.90 3 30 1910 44.50 52.50B 41.20A 41.20A 42.80 -5.90 1 48.70 3 15 1915 39.90 49.20B 38.40A 38.40A 39.90 -5.60 3 45.50 4 1920 36.60 46.00B 35.70A 37.60B 37.10 -5.40 2 42.50 6 178 1925 ---- 43.00B 33.20A 33.20A 34.50 -5.20 8 39.70 2 310 1930 33.00 40.10B 30.80A 31.70B 32.10 -4.90 8 37.00 314 1935 33.50 37.30B 28.50A 29.40B 29.70 -4.70 34 34.40 200 325 1940 32.70 34.70B 26.30A 26.30A 27.50 -4.40 77 31.90 28 263 1945 29.60 32.20B 24.30A 24.30A 25.50 -4.10 153 29.60 6 291 1950 29.50 29.90B 22.40 22.40 23.50 -3.80 101 27.30 109 1184 1955 24.30 27.60B 20.60A 20.60A 21.70 -3.60 4 25.30 3 343 1960 22.70 25.50B 19.00A 19.00A 20.00 -3.30 31 23.30 6 540 1965 17.90 23.50B 17.40A 17.40A 18.40 -3.10 1 21.50 26 90 1970 18.20 21.70B 16.10A 16.10A 16.90 -2.90 5 19.80 13 748 1975 14.80 19.90B 14.70A 15.00B 15.50 -2.70 39 18.20 17 1064 1980 17.00 18.30B 13.50A 13.80B 14.20 -2.50 20 16.70 718 1132 1985 13.00 16.80B 12.30A 12.30A 13.00 -2.30 3 15.30 14 635 1990 13.60 15.40B 11.30A 11.30A 11.90 -2.20 23 14.10 10 992 1995 ---- 14.10B 10.30A 10.30A 10.90 -2.00 12.90 24 85 2000 10.60 12.90B 9.40A 9.40A 10.00 -1.80 534 11.80 189 3993 2005 11.20 11.80B 8.60A 8.60A 9.10 -1.70 13 10.80 5 213 2010 9.20 10.80B 7.90A 8.40B 8.30 -1.60 59 9.90 1124 1252 2015 8.60 9.90B 7.20A 7.20A 7.60 -1.50 19 9.10 7 212 2020 9.00 9.10B 6.60A 6.60A 7.00 -1.30 25 8.30 23 272 2025 7.30 8.30B 6.10A 6.50B 6.40 -1.20 28 7.60 182 1365 2030 6.70 7.60B 5.60 5.60 5.90 -1.10 13 7.00 17 535 2035 ---- 6.90B 5.20A 5.20A 5.40 -1.00 9 6.40 3 84 2040 5.60 6.30B 4.60 4.70B 5.00 -.90 8 5.90 304 3593 2045 5.00 5.80B 4.40A 4.40A 4.60 -.80 16 5.40 1 53 2050 5.40 5.40 4.10 4.10 4.20 -.80 1393 5.00 302 4765 2055 4.30 4.90B 3.80A 3.80A 3.90 -.70 19 4.60 1 792 2060 4.30 4.50B 3.40 3.60B 3.60 -.60 54 4.20 22 1692 2065 3.70 4.10B 3.10 3.10 3.40 -.50 21 3.90 38 425 2070 3.60 3.80B 3.00A 3.00A 3.10 -.50 14 3.60 28 728 2075 3.10 3.50B 2.70 2.70 2.90 -.50 13 3.40 50 969 2080 2.70 3.20B 2.50 2.50 2.70 -.40 14 3.10 34 528 2085 2.70 3.00B 2.50A 2.50A 2.50 -.40 11 2.90 30 1129 2090 2.70 2.80B 2.30 2.30 2.30 -.40 46 2.70 46 439 2095 2.40 2.60B 2.20 2.20 2.20 -.30 12 2.50 11 76 2100 2.40 2.40 2.00 2.00 2.00 -.30 146 2.30 122 3064 2105 ---- ---- 1.90A 1.90A 1.90 -.30 1 2.20 1 74 2110 ---- 2.10B 1.80A 2.10B 1.80 -.20 78 2.00 2 150 2115 1.70 1.70 1.70 1.70 1.70 -.20 1 1.90 114 2120 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1 214 2125 1.80 1.80 1.40 1.40 1.50 -.20 10 1.70 9 1025 2130 ---- ---- 1.40A 1.40A 1.40 -.20 1 1.60 327 2135 ---- ---- 1.30A 1.30A 1.30 -.20 1 1.50 101 2140 1.20 1.20 1.20 1.20 1.20 -.20 27 1.40 3 141 2145 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 97 2150 1.40 1.40 1.10 1.10 1.10 -.10 69 1.20 31 1215 2155 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 78 2160 1.00 1.00 1.00 1.00 .90 -.20 76 1.10 51 323 2165 1.10 1.10 .80 .90 .90 -.10 4 1.00 1 71 2170 ---- ---- .90A .90A .90 -.10 1 1.00 1 85 2175 ---- 1.00B ---- 1.00B .80 -.10 1 .90 24 634 2180 ---- ---- .80A .80A .80 -.10 2 .90 24 282 2185 .80 .90B .80 .80 .70 -.10 1 .80 251 2190 .80 .80 .70 .70 .70 -.10 2 .80 109 2195 ---- .80B ---- .80B .70 .00 .70 514 2200 .80 .80 .70 .70 .60 -.10 30 .70 677 2692 2205 ---- ---- .60A .60A .60 -.10 .70 30 2210 .50 .70B .50 .50 .60 .00 3 .60 1 60 2215 .50 .50 .50 .50 .60 .00 1 .60 87 2220 ---- ---- ---- ---- .50 -.10 1 .60 68 2225 ---- .60B ---- .60B .50 .00 .50 19 96 2230 ---- ---- ---- ---- .50 .00 .50 1 33 2235 ---- ---- ---- ---- .50 .00 .50 15 2240 ---- ---- ---- ---- .50 .00 23 .50 2 27 2245 ---- ---- ---- ---- .40 .00 .40 20 2250 .50 .50 .40A .40A .40 .00 29 .40 1838 2255 ---- ---- ---- ---- .40 .00 .40 13 2260 ---- ---- ---- ---- .40 .00 .40 1 442 2265 ---- ---- ---- ---- .40 .00 .40 6 2270 ---- ---- ---- ---- .30 .00 .30 17 2275 .30 .40 .30 .40 .30 .00 3 .30 1257 2280 ---- ---- ---- ---- .30 .00 .30 32 2285 ---- ---- ---- ---- .30 .00 .30 60 2290 ---- ---- ---- ---- .30 .00 .30 57 2295 ---- ---- ---- ---- .30 .00 .30 9 2300 ---- ---- ---- ---- .30 .00 .30 55 1555 2310 ---- ---- ---- ---- .20 .00 .20 216 2320 ---- ---- ---- ---- .20 .00 .20 15 2325 ---- ---- ---- ---- .20 .00 .20 474 2330 ---- ---- ---- ---- .20 .00 .20 29 2340 ---- ---- ---- ---- .20 .00 .20 1 80 2350 ---- ---- ---- ---- .10 -.10 .20 531 2360 ---- ---- ---- ---- .10 -.10 .20 129 2370 ---- ---- ---- ---- .10 -.10 .20 3 10 2375 ---- ---- ---- ---- .10 .00 .10 384 2380 ---- ---- ---- ---- .10 .00 .10 169 2390 ---- ---- ---- ---- .10 .00 .10 196 2400 ---- ---- ---- ---- .10 .00 .10 1657 2425 ---- ---- ---- ---- .10 .00 .10 404 2450 ---- ---- ---- ---- .10 .00 .10 531 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 .10 .10 .10 .10 .10 .00 8 .10 42 3866 2525 .10 .10 .10 .10 .10 .00 30 .10 138 2550 .10 .10 .10 .10 .10 .00 10 .10 534 2575 .10 .10 .10 .10 .10 .00 14 .10 13 672 2650 ---- ---- ---- ---- .10 .00 .10 350 3000 .10 .10 .10 .10 .10 .00 1500 .10 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 738.80B 723.90A 723.90A 725.60 -9.30 734.90 1250 ---- 713.90B 698.90A 698.90A 700.60 -9.30 709.90 1275 ---- 688.90B 673.90A 673.90A 675.60 -9.30 684.90 1300 ---- 663.90B 648.90A 648.90A 650.60 -9.30 659.90 1325 ---- 639.00B 623.90A 623.90A 625.60 -9.30 634.90 1350 ---- 614.00B 598.90A 598.90A 600.60 -9.30 609.90 1375 ---- 589.10B 573.90A 573.90A 575.60 -9.30 584.90 1400 ---- 564.10B 548.90A 548.90A 550.60 -9.30 559.90 1420 ---- 543.90B 529.00A 529.00A 530.60 -9.30 539.90 1425 ---- 539.00B 523.90A 523.90A 525.60 -9.30 534.90 1430 ---- 533.70B 519.00A 519.00A 520.60 -9.30 529.90 1440 ---- 524.20B 509.00A 509.00A 510.60 -9.30 519.90 1450 ---- 513.90B 498.90A 498.90A 500.60 -9.30 509.90 1460 ---- 504.10B 489.00A 489.00A 490.60 -9.30 499.90 1470 ---- 494.10B 479.00A 479.00A 480.60 -9.30 489.90 1475 ---- 488.80B 473.90A 473.90A 475.60 -9.30 484.90 1480 ---- 484.20B 469.00A 469.00A 470.60 -9.30 479.90 1490 ---- 474.10B 459.00A 459.00A 460.60 -9.30 469.90 1500 ---- 464.30B 448.90A 448.90A 450.60 -9.30 459.90 1510 ---- 454.10B 439.00A 439.00A 440.60 -9.30 449.90 1515 ---- 449.10B 434.00A 434.00A 435.60 -9.30 444.90 1520 ---- 444.10B 429.00A 429.00A 430.60 -9.30 439.90 1525 ---- 439.30B 423.90A 423.90A 425.60 -9.30 434.90 1530 ---- 434.10B 419.00A 419.00A 420.60 -9.30 429.90 1535 ---- 429.10B 414.00A 414.00A 415.60 -9.30 424.90 1540 ---- 424.10B 409.00A 409.00A 410.60 -9.30 419.90 1545 ---- 419.10B 404.00A 404.00A 405.60 -9.30 414.90 1550 ---- 414.30B 398.90A 398.90A 400.60 -9.30 409.90 1555 ---- 409.10B 394.00A 394.00A 395.60 -9.30 404.90 1560 ---- 404.10B 389.00A 389.00A 390.60 -9.30 399.90 1565 ---- 399.10B 384.00A 384.00A 385.60 -9.30 394.90 1570 ---- 394.00B 379.00A 379.00A 380.60 -9.30 389.90 1575 ---- 389.00B 374.00A 374.00A 375.60 -9.30 384.90 1580 ---- 383.90B 369.00A 369.00A 370.60 -9.30 379.90 1585 ---- 378.90B 364.00A 364.00A 365.60 -9.30 374.90 1590 ---- 373.90B 359.00A 359.00A 360.60 -9.30 369.90 1595 ---- 368.90B 354.00A 354.00A 355.60 -9.30 364.90 1600 ---- 364.10B 349.00A 349.00A 350.60 -9.30 359.90 1605 ---- 358.90B 344.00A 344.00A 345.60 -9.30 354.90 1610 ---- 353.90B 339.00A 339.00A 340.60 -9.30 349.90 1615 ---- 349.00B 334.00A 334.00A 335.60 -9.30 344.90 1620 ---- 344.00B 329.00A 329.00A 330.60 -9.30 339.90 1625 ---- 339.10B 324.00A 324.00A 325.60 -9.30 334.90 1630 ---- 333.90B 319.00A 319.00A 320.60 -9.30 329.90 1635 ---- 329.00B 314.00A 314.00A 315.60 -9.30 324.90 1640 ---- 324.00B 309.00A 309.00A 310.60 -9.30 319.90 1645 ---- 319.30B 304.00A 304.00A 305.60 -9.30 314.90 1650 ---- 314.00B 298.90A 298.90A 300.60 -9.30 309.90 7 1655 ---- 309.00B 294.00A 294.00A 295.60 -9.30 304.90 1660 ---- 304.00B 289.00A 289.00A 290.60 -9.30 299.90 1665 ---- 298.90B 284.00A 284.00A 285.60 -9.30 294.90 1670 ---- 293.90B 279.00A 279.00A 280.60 -9.30 289.90 11 1675 ---- 289.00B 273.90A 273.90A 275.60 -9.30 284.90 1680 ---- 283.90B 269.00A 269.00A 270.60 -9.30 279.90 1685 ---- 278.90B 264.00A 264.00A 265.60 -9.30 274.90 1690 ---- 273.90B 259.00A 259.00A 260.60 -9.30 269.90 1695 ---- 269.00B 253.90A 253.90A 255.60 -9.30 264.90 1700 ---- 264.30B 247.80A 247.80A 250.60 -9.30 259.90 1 1705 ---- 258.90B 243.90A 243.90A 245.60 -9.30 254.90 1710 ---- 253.90B 238.90A 238.90A 240.70 -9.20 249.90 2 1715 ---- 249.00B 233.90A 233.90A 235.70 -9.30 245.00 1720 ---- 244.00B 229.00A 229.00A 230.80 -9.20 240.00 1725 ---- 240.90B 223.10A 223.10A 225.80 -9.20 235.00 1730 ---- 234.30B 219.10A 219.10A 220.90 -9.20 230.10 1735 ---- 229.10B 214.20A 214.20A 216.00 -9.10 225.10 1740 ---- 224.30B 209.30A 209.30A 211.10 -9.10 220.20 1745 ---- 219.30B 204.40A 204.40A 206.20 -9.10 215.30 1750 ---- 216.20B 198.50A 198.50A 201.30 -9.10 210.40 23 1755 ---- 209.40B 194.60A 194.60A 196.40 -9.10 205.50 1760 ---- 204.50B 189.80A 189.80A 191.50 -9.10 200.60 1765 ---- 199.70B 184.90A 184.90A 186.70 -9.00 195.70 1 1770 ---- 194.90B 180.10A 180.10A 181.80 -9.10 190.90 1775 ---- 191.70B 174.40A 174.40A 177.00 -9.00 186.00 12 1780 ---- 185.10B 170.60A 170.60A 172.20 -9.00 181.20 1 1785 ---- 180.30B 165.80A 165.80A 167.50 -8.90 176.40 1 1790 ---- 175.50B 161.10A 161.10A 162.70 -8.90 171.60 1 1795 ---- 170.80B 156.40A 156.40A 158.00 -8.90 166.90 1 1800 ---- 167.70B 150.80A 150.80A 153.40 -8.70 162.10 1 1805 ---- 161.30B 147.10A 147.10A 148.70 -8.70 157.40 1 1810 ---- 156.60B 142.50A 142.50A 144.10 -8.70 152.80 2 1815 ---- 152.00B 137.00A 137.00A 139.60 -8.50 148.10 1 1820 ---- 147.40B 132.50A 132.50A 135.00 -8.60 143.60 1825 ---- 144.40B 128.00A 128.00A 130.50 -8.50 139.00 1 1830 ---- 139.10B 123.60A 123.60A 126.10 -8.40 134.50 1 1835 ---- 135.20B 119.20A 119.20A 121.70 -8.30 130.00 1 1840 ---- 130.80B 114.90A 114.90A 117.30 -8.30 125.60 1 1845 ---- 126.30B 110.70A 110.70A 113.00 -8.20 121.20 3 1850 ---- 121.90B 106.50A 106.50A 108.80 -8.10 116.90 3 1855 ---- 117.60B 102.40A 102.40A 104.60 -8.00 112.60 4 1860 ---- 113.30B 98.30A 98.30A 100.50 -7.90 108.40 1 1865 ---- 109.10B 94.30A 94.30A 96.50 -7.80 104.30 1870 ---- 104.90B 90.50A 90.50A 92.60 -7.60 100.20 2 1875 ---- 100.80B 86.70A 86.70A 88.70 -7.50 5 96.20 3 1880 ---- 96.90B 82.90A 82.90A 85.00 -7.30 92.30 1 1885 ---- 92.90B 79.30A 79.30A 81.30 -7.20 88.50 1 1890 ---- 89.00B 75.80A 75.80A 77.70 -7.00 84.70 52 1895 ---- 85.30B 72.30A 72.30A 74.20 -6.90 81.10 1 1900 ---- 81.60B 68.90A 68.90A 70.80 -6.70 1 77.50 303 1905 ---- 78.00B 65.70A 65.70A 67.50 -6.50 74.00 2 1910 ---- 74.50B 62.60A 62.60A 64.30 -6.30 70.60 7 1915 ---- 71.10B 59.60A 59.60A 61.20 -6.10 67.30 5 1920 ---- 68.00B 56.60A 56.60A 58.20 -5.90 64.10 18 1925 ---- 64.80B 53.80A 53.80A 55.30 -5.70 61.00 4 1930 ---- 61.70B 51.10A 51.10A 52.50 -5.50 58.00 4 1935 ---- 58.70B 48.40A 48.40A 49.80 -5.30 55.10 5 1940 47.50 55.80B 45.90A 47.60B 47.30 -5.00 15 52.30 5 10 1945 44.40 53.00B 43.50A 43.50A 44.80 -4.90 1 49.70 3 1950 42.40 50.30B 41.20A 41.20A 42.40 -4.70 1 47.10 9 25 1955 42.90 47.70B 38.90A 38.90A 40.10 -4.50 1 44.60 87 1960 44.80 45.20B 36.80A 38.40B 37.90 -4.30 3 42.20 2 169 1965 ---- 42.80B 34.70A 34.70A 35.80 -4.20 40.00 76 1970 33.30 40.50B 32.80A 32.80A 33.80 -4.00 5 37.80 63 119 1975 ---- 38.30B 30.90A 30.90A 32.00 -3.80 10 35.80 6 70 1980 32.30 36.20B 29.10A 29.10A 30.10 -3.70 1 33.80 6 156 1985 28.30 34.20B 27.50A 27.50A 28.40 -3.50 4 31.90 2 50 1990 26.30 32.20B 26.00A 27.00B 26.80 -3.30 4 30.10 2 148 1995 ---- 30.40B 24.40A 24.40A 25.20 -3.20 28.40 122 2000 26.70 28.70B 23.00A 23.00A 23.80 -3.00 39 26.80 281 2514 2005 23.50 27.00B 21.70A 25.40B 22.40 -2.80 1 25.20 59 2010 21.20 25.50B 20.40A 20.40A 21.10 -2.70 15 23.80 8 703 2015 ---- 24.00B 19.20A 19.20A 19.80 -2.60 22.40 453 2020 21.50 22.60B 18.10A 21.20B 18.70 -2.40 3 21.10 77 409 2025 20.20 21.30B 17.00A 17.70B 17.60 -2.20 8 19.80 397 2030 18.90 20.00B 16.00 16.10B 16.50 -2.10 45 18.60 41 92 2035 ---- 18.80B 15.00A 15.00A 15.60 -1.90 17.50 206 2040 16.00 17.70B 14.20A 14.20A 14.60 -1.90 3 16.50 24 106 2045 ---- 16.70B 13.30A 13.30A 13.80 -1.70 15.50 178 2050 13.00 15.70B 12.50A 12.50A 13.00 -1.60 28 14.60 15 1382 2055 11.90 14.80B 11.80A 11.80A 12.20 -1.50 5 13.70 214 2060 13.30 13.90B 11.10A 11.10A 11.50 -1.40 31 12.90 42 941 2065 11.60 13.10B 10.50A 10.50A 10.90 -1.30 6 12.20 144 2070 10.30 12.30B 9.90A 9.90A 10.20 -1.30 14 11.50 8 311 2075 9.70 11.60B 9.40A 9.40A 9.70 -1.10 10 10.80 2 800 2080 9.60 10.90B 8.80A 10.20B 9.10 -1.10 11 10.20 117 2085 ---- 10.30B 8.30A 10.30B 8.60 -1.00 1 9.60 1 124 2090 9.00 9.70B 7.90A 9.70B 8.10 -1.00 5 9.10 1 60 2095 ---- 9.20B 7.40A 9.20B 7.70 -.90 2 8.60 12 1200 2100 7.60 8.60B 6.90 7.00B 7.30 -.80 236 8.10 260 1056 2105 ---- 8.20B 6.70A 8.20B 6.90 -.70 1 7.60 12 78 2110 ---- 7.70B 6.40A 7.70B 6.50 -.70 7.20 89 2115 5.90 7.30B 5.90 5.90 6.20 -.60 2 6.80 7 2120 5.80 6.80B 5.70A 5.90B 5.90 -.60 8 6.50 77 113 2125 ---- 6.50B 5.40A 6.50B 5.60 -.50 2 6.10 91 2130 5.40 6.10B 5.20A 5.80B 5.30 -.50 36 5.80 31 157 2135 ---- 5.80B 4.90A 5.80B 5.00 -.50 5 5.50 1 35 2140 4.50 5.50B 4.50 4.50 4.80 -.50 7 5.30 3 39 2145 4.30 5.20B 4.30 4.30 4.60 -.40 1 5.00 1 9 2150 4.40 4.90B 4.10 4.10 4.30 -.40 20 4.70 10 1318 2155 4.10 4.70B 4.00A 4.00A 4.10 -.40 16 4.50 2 66 2160 4.20 4.50B 3.90A 3.90A 3.90 -.40 7 4.30 4 127 2165 ---- 4.20B 3.70A 4.20B 3.80 -.30 5 4.10 84 2170 ---- 4.00B 3.50A 4.00B 3.60 -.30 19 3.90 2 20 2175 3.60 3.80 3.40 3.40 3.40 -.30 45 3.70 43 183 2180 3.10 3.70B 3.10 3.10 3.30 -.20 2 3.50 1 54 2185 3.20 3.50B 3.00 3.00 3.10 -.30 4 3.40 3 16 2190 ---- 3.30B 3.00A 3.30B 3.00 -.20 1 3.20 7 65 2195 2.90 3.20B 2.80A 3.00B 2.90 -.20 1 3.10 1 13 2200 3.10 3.10 2.70 2.70A 2.70 -.30 57 3.00 18 1098 2205 2.70 2.90B 2.60A 2.60A 2.60 -.20 1 2.80 5 26 2210 2.40 2.80B 2.40 2.40 2.50 -.20 2 2.70 4 29 2215 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 111 135 2220 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1 98 2225 2.10 2.10 2.10 2.10 2.20 -.20 5 2.40 1 252 2230 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 2 35 2235 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 47 2240 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 32 2245 ---- ---- 1.90A 1.90A 1.90 -.10 2 2.00 22 2250 2.00 2.10 1.80 1.80 1.80 -.10 34 1.90 7 1194 2255 ---- ---- 1.70A 1.70A 1.80 -.10 1 1.90 1 45 2260 ---- ---- 1.70A 1.70A 1.70 -.10 1 1.80 3 115 2265 ---- ---- 1.60A 1.60A 1.70 .00 3 1.70 1 629 2270 1.60 1.60 1.60 1.60 1.60 -.10 2 1.70 2 87 2275 1.60 1.60 1.50A 1.50A 1.50 -.10 8 1.60 10 182 2280 ---- ---- 1.40A 1.40A 1.50 -.10 4 1.60 2 58 2285 ---- ---- 1.40A 1.40A 1.40 -.10 3 1.50 1 18 2290 ---- ---- 1.30A 1.30A 1.40 .00 4 1.40 42 2295 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 34 2300 1.30 1.30 1.10 1.20 1.30 .00 107 1.30 28 1255 2305 ---- ---- 1.20A 1.20A 1.20 -.10 3 1.30 50 2310 ---- ---- 1.20A 1.20A 1.20 -.10 3 1.30 57 2320 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 12 2325 1.00 1.00 1.00 1.00 1.10 .00 6 1.10 5 57 2330 1.10 1.10 1.00A 1.00A 1.00 -.10 1 1.10 32 2340 .80 .80 .80 .80 1.00 .00 4 1.00 37 2350 .80 .80 .80 .80 .90 -.10 17 1.00 7 601 2360 .90 .90 .80A .80A .80 -.10 6 .90 19 2370 ---- ---- ---- ---- .80 .00 .80 16 2375 ---- ---- ---- ---- .80 .00 .80 1 104 2380 ---- ---- .70A .70A .70 -.10 .80 11 20 2390 ---- ---- ---- ---- .70 .00 .70 14 2400 .60 .60 .60 .60 .60 -.10 16 .70 15 339 2410 ---- ---- ---- ---- .60 .00 .60 16 2425 .40 .40 .40 .50B .50 -.10 100 .60 61 2450 .40 .40 .40 .40 .50 .00 72 .50 83 2475 ---- ---- ---- ---- .40 .00 .40 19 113 2500 ---- ---- ---- ---- .30 -.10 .40 26 109 2525 ---- ---- ---- ---- .30 .00 .30 20 102 2550 ---- ---- ---- ---- .20 -.10 .30 99 2575 ---- ---- ---- ---- .20 .00 .20 123 2600 .20 .20 .20 .20 .20 .00 1 .20 333 2800 .10 .10 .10 .10 .10 .00 49 .10 104 OG DEC23 Gold Option CALL 900 ---- 1063.60B 1049.00A 1049.00A 1050.60 -9.30 1059.90 925 ---- 1038.60B 1024.00A 1024.00A 1025.60 -9.30 1034.90 950 ---- 1013.60B 999.00A 999.00A 1000.60 -9.30 1009.90 975 ---- 988.60B 974.00A 974.00A 975.60 -9.30 984.90 1000 ---- 963.60B 949.00A 949.00A 950.60 -9.30 959.90 1025 ---- 938.70B 924.00A 924.00A 925.60 -9.30 934.90 1050 ---- 913.80B 899.00A 899.00A 900.60 -9.30 909.90 1075 ---- 888.80B 874.00A 874.00A 875.60 -9.30 884.90 1080 ---- 883.70B 869.00A 869.00A 870.60 -9.30 879.90 1090 ---- 873.70B 859.00A 859.00A 860.60 -9.30 869.90 1100 ---- 863.80B 849.00A 849.00A 850.60 -9.30 859.90 1110 ---- 853.60B 839.00A 839.00A 840.60 -9.30 849.90 1120 ---- 843.60B 829.00A 829.00A 830.60 -9.30 839.90 1125 ---- 838.80B 824.00A 824.00A 825.60 -9.30 834.90 1130 ---- 833.60B 819.00A 819.00A 820.60 -9.30 829.90 1140 ---- 823.60B 809.00A 809.00A 810.60 -9.30 819.90 1150 ---- 813.90B 799.00A 799.00A 800.60 -9.30 809.90 1160 ---- 803.60B 789.00A 789.00A 790.60 -9.30 799.90 1170 ---- 793.60B 779.00A 779.00A 780.60 -9.30 789.90 1175 ---- 789.00B 774.00A 774.00A 775.60 -9.30 784.90 1180 ---- 783.60B 769.00A 769.00A 770.60 -9.30 779.90 1185 ---- 778.60B 764.00A 764.00A 765.60 -9.30 774.90 1190 ---- 773.60B 759.00A 759.00A 760.60 -9.30 769.90 1195 ---- 769.10B 754.00A 754.00A 755.60 -9.30 764.90 1200 ---- 764.10B 749.00A 749.00A 750.60 -9.30 759.90 1205 ---- 758.60B 744.00A 744.00A 745.60 -9.30 754.90 1210 ---- 753.60B 739.00A 739.00A 740.60 -9.30 749.90 1215 ---- 748.60B 734.00A 734.00A 735.60 -9.30 744.90 1220 ---- 743.80B 729.00A 729.00A 730.60 -9.30 739.90 1225 ---- 739.10B 724.00A 724.00A 725.60 -9.30 734.90 1230 ---- 733.60B 719.00A 719.00A 720.60 -9.30 729.90 1235 ---- 728.80B 714.00A 714.00A 715.60 -9.30 724.90 1240 ---- 723.60B 709.00A 709.00A 710.60 -9.30 719.90 1245 ---- 718.60B 704.00A 704.00A 705.60 -9.30 714.90 1250 ---- 714.10B 699.00A 699.00A 700.60 -9.30 709.90 1255 ---- 708.60B 694.00A 694.00A 695.60 -9.30 704.90 1260 ---- 703.90B 689.00A 689.00A 690.60 -9.30 699.90 1265 ---- 698.80B 684.00A 684.00A 685.60 -9.30 694.90 1270 ---- 693.80B 679.00A 679.00A 680.60 -9.30 689.90 1275 ---- 689.10B 674.00A 674.00A 675.60 -9.30 684.90 1280 ---- 683.80B 669.00A 669.00A 670.60 -9.30 679.90 1285 ---- 679.10B 664.00A 664.00A 665.60 -9.30 674.90 1290 ---- 673.60B 659.00A 659.00A 660.60 -9.30 669.90 1295 ---- 668.60B 654.00A 654.00A 655.60 -9.30 664.90 1300 ---- 664.10B 649.00A 649.00A 650.60 -9.30 659.90 1305 ---- 658.80B 644.00A 644.00A 645.60 -9.30 654.90 1310 ---- 653.90B 639.10A 639.10A 640.60 -9.30 649.90 1315 ---- 648.90B 634.10A 634.10A 635.60 -9.30 644.90 1320 ---- 643.60B 629.10A 629.10A 630.60 -9.30 639.90 1325 ---- 638.90B 624.00A 624.00A 625.60 -9.30 634.90 1330 ---- 633.90B 619.10A 619.10A 620.60 -9.30 629.90 1335 ---- 628.90B 614.10A 614.10A 615.60 -9.30 624.90 1340 ---- 624.00B 609.10A 609.10A 610.60 -9.30 619.90 1345 ---- 619.10B 604.10A 604.10A 605.60 -9.30 614.90 1350 ---- 613.90B 599.00A 599.00A 600.60 -9.30 609.90 1355 ---- 608.90B 594.10A 594.10A 595.60 -9.30 604.90 1360 ---- 603.90B 589.10A 589.10A 590.60 -9.30 599.90 1365 ---- 598.90B 584.10A 584.10A 585.60 -9.30 594.90 1370 ---- 593.90B 579.10A 579.10A 580.60 -9.30 589.90 1375 ---- 588.90B 574.00A 574.00A 575.60 -9.30 584.90 1380 ---- 583.90B 569.10A 569.10A 570.60 -9.30 579.90 1385 ---- 578.90B 564.10A 564.10A 565.60 -9.30 574.90 1390 ---- 573.90B 559.10A 559.10A 560.60 -9.30 569.90 1395 ---- 568.60B 554.10A 554.10A 555.60 -9.30 564.90 1400 ---- 563.80B 549.00A 549.00A 550.60 -9.30 559.90 1405 ---- 559.00B 544.00A 544.00A 545.60 -9.30 554.90 1410 ---- 554.00B 539.00A 539.00A 540.60 -9.30 549.90 1415 ---- 548.60B 534.00A 534.00A 535.60 -9.30 544.90 1420 ---- 543.90B 529.00A 529.00A 530.60 -9.30 539.90 1425 ---- 538.80B 524.00A 524.00A 525.60 -9.30 534.90 1430 ---- 533.90B 519.00A 519.00A 520.60 -9.30 529.90 1435 ---- 528.60B 514.10A 514.10A 515.60 -9.30 524.90 1440 ---- 524.10B 509.10A 509.10A 510.60 -9.30 519.90 1445 ---- 519.10B 504.10A 504.10A 505.60 -9.30 514.90 1450 ---- 513.90B 499.00A 499.00A 500.60 -9.30 509.90 1455 ---- 508.70B 494.10A 494.10A 495.60 -9.30 504.90 1460 ---- 503.70B 489.10A 489.10A 490.60 -9.30 499.90 1465 ---- 498.70B 484.10A 484.10A 485.60 -9.30 494.90 1470 ---- 493.70B 479.10A 479.10A 480.60 -9.30 489.90 1475 ---- 489.10B 474.00A 474.00A 475.60 -9.30 484.90 1480 ---- 483.70B 469.10A 469.10A 470.60 -9.30 479.90 1485 ---- 478.70B 464.10A 464.10A 465.60 -9.30 474.90 1490 ---- 473.70B 459.10A 459.10A 460.60 -9.30 469.90 1495 ---- 468.70B 454.10A 454.10A 455.60 -9.30 464.90 1500 ---- 463.70B 449.00A 449.00A 450.60 -9.30 459.90 41 1505 ---- 458.70B 444.10A 444.10A 445.60 -9.30 454.90 1510 ---- 453.90B 439.10A 439.10A 440.60 -9.30 449.90 1515 ---- 448.80B 434.10A 434.10A 435.60 -9.30 444.90 1520 ---- 443.80B 429.10A 429.10A 430.60 -9.30 439.90 1525 ---- 439.20B 424.00A 424.00A 425.60 -9.30 434.90 1530 ---- 433.90B 419.10A 419.10A 420.60 -9.30 429.90 1535 ---- 428.70B 414.10A 414.10A 415.60 -9.30 424.90 1540 ---- 423.70B 409.10A 409.10A 410.60 -9.30 419.90 1545 ---- 418.70B 404.10A 404.10A 405.60 -9.30 414.90 1550 ---- 414.20B 399.00A 399.00A 400.60 -9.30 409.90 1555 ---- 408.90B 394.10A 394.10A 395.60 -9.30 404.90 1560 ---- 403.80B 389.10A 389.10A 390.60 -9.30 399.90 1565 ---- 398.90B 384.10A 384.10A 385.60 -9.30 394.90 1570 ---- 393.90B 379.10A 379.10A 380.60 -9.30 389.90 1575 ---- 389.10B 374.00A 374.00A 375.60 -9.30 384.90 1580 ---- 383.90B 369.10A 369.10A 370.60 -9.30 379.90 1585 ---- 379.10B 364.10A 364.10A 365.60 -9.30 374.90 1590 ---- 374.10B 359.10A 359.10A 360.60 -9.30 369.90 1595 ---- 369.10B 354.10A 354.10A 355.60 -9.30 364.90 1600 ---- 364.00B 349.10A 349.10A 350.60 -9.30 359.90 95 1605 ---- 359.20B 344.10A 344.10A 345.60 -9.30 354.90 1610 ---- 354.20B 339.10A 339.10A 340.60 -9.30 349.90 1615 ---- 349.20B 334.10A 334.10A 335.60 -9.30 344.90 1620 ---- 344.20B 329.10A 329.10A 330.60 -9.30 339.90 1625 ---- 339.00B 324.00A 324.00A 325.60 -9.30 334.90 80 1630 ---- 334.20B 319.10A 319.10A 320.60 -9.30 329.90 1635 ---- 329.20B 314.10A 314.10A 315.60 -9.30 324.90 1640 ---- 324.20B 309.10A 309.10A 310.60 -9.30 319.90 1645 ---- 319.20B 304.00A 304.00A 305.60 -9.30 314.90 1650 ---- 314.00B 299.00A 299.00A 300.60 -9.30 309.90 150 1655 ---- 308.90B 294.10A 294.10A 295.60 -9.30 304.90 1660 ---- 303.90B 289.10A 289.10A 290.60 -9.30 299.90 1665 ---- 298.90B 284.00A 284.00A 285.60 -9.30 294.90 1670 ---- 293.90B 279.00A 279.00A 280.60 -9.30 289.90 1675 ---- 289.10B 272.80A 272.80A 275.60 -9.30 284.90 1680 ---- 284.00B 269.00A 269.00A 270.70 -9.20 279.90 1685 ---- 279.00B 264.00A 264.00A 265.70 -9.30 275.00 1690 ---- 274.30B 259.10A 259.10A 260.70 -9.30 270.00 1695 ---- 269.20B 254.20A 254.20A 255.80 -9.20 265.00 1700 ---- 265.90B 248.20A 248.20A 250.90 -9.20 260.10 41 1385 1705 ---- 259.40B 244.30A 244.30A 246.00 -9.20 255.20 1710 ---- 254.40B 239.40A 239.40A 241.10 -9.10 250.20 1715 ---- 249.50B 234.60A 234.60A 236.20 -9.10 245.30 1720 ---- 244.60B 229.70A 229.70A 231.30 -9.10 240.40 1725 ---- 241.30B 223.80A 223.80A 226.40 -9.20 235.60 23 1730 ---- 234.70B 220.00A 220.00A 221.60 -9.10 230.70 1735 ---- 230.00B 215.20A 215.20A 216.80 -9.00 225.80 1 1740 ---- 224.90B 210.40A 210.40A 212.00 -9.00 221.00 1 1745 ---- 220.30B 205.70A 205.70A 207.20 -9.00 216.20 1750 ---- 217.00B 199.80A 199.80A 202.40 -9.00 211.40 567 1755 ---- 210.50B 196.20A 196.20A 197.70 -8.90 206.60 1760 ---- 206.00B 191.50A 191.50A 193.00 -8.90 201.90 1765 ---- 201.30B 186.80A 186.80A 188.30 -8.80 197.10 1770 ---- 196.50B 182.10A 182.10A 183.60 -8.80 192.40 1775 ---- 193.20B 176.40A 176.40A 179.00 -8.80 187.80 123 1780 ---- 187.20B 172.90A 172.90A 174.40 -8.70 183.10 1785 ---- 182.40B 168.30A 168.30A 169.80 -8.70 178.50 1 1790 ---- 177.70B 162.70A 162.70A 165.20 -8.70 173.90 1795 ---- 173.40B 158.30A 158.30A 160.70 -8.60 169.30 1800 ---- 170.10B 153.80A 153.80A 156.30 -8.50 164.80 1 5683 1805 ---- 165.50B 149.40A 149.40A 151.80 -8.50 160.30 1810 ---- 161.00B 145.00A 145.00A 147.50 -8.40 155.90 1815 ---- 156.50B 140.70A 140.70A 143.10 -8.30 151.40 1 1820 ---- 152.10B 136.40A 136.40A 138.80 -8.30 147.10 1825 ---- 147.70B 132.20A 132.20A 134.60 -8.20 142.80 84 1830 ---- 143.40B 128.10A 128.10A 130.40 -8.10 138.50 52 1835 ---- 139.10B 124.00A 124.00A 126.30 -8.00 134.30 14 1840 ---- 135.00B 119.90A 119.90A 122.20 -7.90 130.10 1 1845 ---- 130.80B 116.00A 116.00A 118.20 -7.80 126.00 1850 ---- 126.50B 112.00A 112.00A 114.20 -7.70 121.90 1764 1855 ---- 122.60B 108.20A 108.20A 110.40 -7.50 117.90 2 1860 ---- 118.60B 104.40A 104.40A 106.50 -7.50 114.00 76 1865 ---- 114.50B 100.70A 100.70A 102.80 -7.30 1 110.10 1870 ---- 110.60B 97.10A 97.10A 99.10 -7.20 106.30 107 1875 ---- 106.80B 93.50A 93.50A 95.50 -7.10 102.60 900 1880 ---- 103.10B 90.00A 90.00A 92.00 -6.90 98.90 131 1885 ---- 99.40B 86.70A 86.70A 88.50 -6.90 95.40 1890 ---- 95.80B 83.40A 83.40A 85.20 -6.60 91.80 4 1895 ---- 92.30B 80.10A 80.10A 81.90 -6.50 88.40 1900 85.00 88.80B 77.00A 77.00A 78.70 -6.40 12 85.10 12 1487 1905 ---- 85.50B 73.90A 73.90A 75.60 -6.20 1 81.80 10 1910 ---- 82.20B 71.00A 71.00A 72.50 -6.10 1 78.60 76 1915 ---- 79.00B 68.10A 68.10A 69.60 -5.90 75.50 2 1920 ---- 75.80B 65.30A 65.30A 66.70 -5.70 72.40 43 1925 63.70 73.00B 62.50A 62.50A 64.00 -5.50 11 69.50 12 533 1930 ---- 70.10B 59.90A 59.90A 61.30 -5.30 66.60 16 1935 ---- 67.20B 57.40A 57.40A 58.70 -5.20 63.90 8 1940 60.90 64.40B 54.90A 54.90A 56.20 -5.00 4 61.20 123 1945 ---- 61.70B 52.50A 52.50A 53.70 -4.90 58.60 386 1950 55.00 59.10B 50.00 50.00 51.40 -4.70 80 56.10 1 10486 1955 ---- 56.60B 48.00A 48.00A 49.10 -4.50 84 53.60 58 1960 47.40 54.20B 45.90A 45.90A 47.00 -4.30 203 51.30 38 852 1965 45.40 51.80B 43.80A 43.80A 44.90 -4.10 256 49.00 26 96 1970 42.80 49.50B 41.80A 41.80A 42.80 -4.10 7 46.90 6 1152 1975 45.80 47.30B 39.90A 45.20B 40.90 -3.90 2 44.80 22 1152 1980 42.30 45.20B 38.00A 38.00A 39.00 -3.80 3 42.80 39 287 1985 37.50 43.20B 36.30A 36.30A 37.30 -3.50 1 40.80 13 616 1990 ---- 41.20B 34.70A 34.70A 35.60 -3.40 1 39.00 1 804 1995 36.90 39.30B 33.10A 33.10A 33.90 -3.30 3 37.20 91 2000 36.00 37.50B 31.60A 31.60A 32.40 -3.10 99 35.50 227 5523 2005 ---- 35.80B 30.10A 30.10A 30.90 -3.00 33.90 489 2010 ---- 34.20B 28.70A 28.70A 29.40 -2.90 32.30 6 646 2015 ---- 32.60B 27.40A 27.40A 28.10 -2.70 30.80 6 688 2020 29.60 31.10B 26.10A 26.10A 26.80 -2.60 3 29.40 3 192 2025 25.50 29.60B 24.90A 24.90A 25.50 -2.60 3 28.10 7 1299 2030 ---- 28.20B 23.80A 23.80A 24.40 -2.40 126 26.80 11 825 2035 25.70 26.90B 22.70A 22.70A 23.20 -2.30 26 25.50 127 2040 22.30 25.70B 21.60A 21.60A 22.20 -2.20 2 24.40 7 352 2045 ---- 24.50B 20.60A 20.60A 21.10 -2.20 398 23.30 8 97 2050 22.30 23.40B 19.70A 19.70A 20.20 -2.00 463 22.20 61 3201 2055 ---- 22.30B 18.80A 18.80A 19.30 -1.90 21.20 5 102 2060 ---- 21.30B 18.00A 18.00A 18.40 -1.80 2 20.20 298 2065 ---- 20.30B 17.20A 17.20A 17.60 -1.70 19.30 5 733 2070 ---- 19.40B 16.40A 16.40A 16.80 -1.60 18.40 225 2075 17.30 18.50B 15.60A 15.60A 16.10 -1.50 55 17.60 1901 2080 15.30 17.70B 15.00A 15.00A 15.30 -1.50 33 16.80 5 916 2085 ---- 16.90B 14.30A 14.30A 14.70 -1.40 16.10 181 2090 ---- 16.10B 13.70A 13.70A 14.00 -1.40 4 15.40 2 126 2095 ---- 15.40B 13.10A 13.10A 13.40 -1.30 14.70 101 2100 14.10 14.70B 12.30 12.50A 12.90 -1.10 155 14.00 12 19428 2105 ---- 14.10B 12.00A 12.00A 12.30 -1.10 13.40 30 2110 ---- 13.50B 11.50A 11.50A 11.80 -1.10 12.90 20 396 2115 ---- 12.90B 11.00A 11.00A 11.30 -1.00 12.30 866 2120 ---- 12.30B 10.60A 10.60A 10.90 -.90 11.80 100 2125 10.30 11.80B 10.10A 10.40B 10.40 -.90 7 11.30 1 1888 2130 ---- 11.30B 9.70A 11.30B 10.00 -.80 10.80 647 2135 ---- 10.80B 9.30A 10.80B 9.60 -.80 10.40 1 513 2140 ---- 10.40B 9.00A 9.00A 9.20 -.80 10.00 14 2145 8.70 9.90B 8.60A 8.90B 8.90 -.60 5 9.50 34 2150 8.90 9.50B 8.30A 8.30A 8.50 -.70 629 9.20 23 3923 2155 ---- 9.10B 8.00A 9.10B 8.20 -.60 8.80 32 2160 ---- 8.70B 7.70A 8.70B 7.90 -.50 2 8.40 1 29 2165 7.60 8.40B 7.40A 7.40A 7.60 -.50 6 8.10 1 34 2170 ---- 8.10B 7.10A 8.10B 7.30 -.50 7.80 58 2175 7.20 7.70B 6.90A 7.50B 7.00 -.50 5 7.50 1 1825 2180 ---- 7.40B 6.60A 7.40B 6.80 -.40 7.20 32 2185 ---- 7.10B 6.40A 7.10B 6.50 -.40 6.90 57 2190 ---- 6.90B 6.10A 6.90B 6.30 -.40 6.70 90 2195 ---- 6.60B 5.90A 6.60B 6.10 -.30 6.40 23 2200 5.80 6.40B 5.70A 5.70A 5.80 -.40 93 6.20 4 7760 2205 ---- 6.10B 5.50A 6.10B 5.60 -.30 5.90 14 2210 ---- 5.90B 5.30A 5.90B 5.40 -.30 1 5.70 9 2215 ---- 5.70B 5.10A 5.70B 5.20 -.30 199 5.50 11 14 2220 ---- 5.50B 5.00A 5.50B 5.10 -.20 2 5.30 1087 2225 5.10 5.30B 4.80 4.80 4.90 -.20 216 5.10 25 1597 2230 ---- 5.10B 4.60A 5.10B 4.70 -.20 3 4.90 2 41 2235 ---- 4.90B 4.50A 4.90B 4.60 -.20 1 4.80 11 2240 ---- 4.70B 4.30A 4.70B 4.40 -.20 11 4.60 4 36 2245 4.30 4.60B 4.20A 4.20A 4.30 -.10 29 4.40 2 2250 4.30 4.50B 4.10A 4.10A 4.10 -.20 105 4.30 14 4306 2255 ---- 4.20B 3.90A 4.20B 4.00 -.10 4.10 1 2260 ---- 4.20B 3.80A 4.20B 3.90 -.10 1 4.00 1 128 2265 ---- 4.00B 3.70A 4.00B 3.70 -.20 3.90 11 2270 ---- 3.80B 3.60A 3.80B 3.60 -.10 3.70 20 2275 3.60 3.70B 3.50A 3.70B 3.50 -.10 5 3.60 621 2280 ---- 3.60B 3.30A 3.60B 3.40 -.10 3.50 385 2285 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 4 2290 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 7 2295 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 11 2300 2.90 2.90 2.90 2.90 3.00 -.10 219 3.10 4 7204 2305 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 6 2310 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 18 2315 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 101 2320 2.50 2.50 2.50 2.50 2.70 .00 9 2.70 1 9 2325 ---- 2.70B 2.50A 2.70B 2.60 .00 2.60 1 744 2330 2.50 2.50 2.50 2.50 2.50 -.10 6 2.60 8 25 2335 2.40 2.40 2.40 2.40 2.40 -.10 3 2.50 11 2340 ---- ---- 2.30A 2.30A 2.40 .00 2 2.40 423 2345 ---- ---- ---- ---- 2.30 .00 2.30 9 2350 2.20 2.20 2.20 2.20 2.20 -.10 9 2.30 46 1831 2360 ---- ---- ---- ---- 2.10 .00 2.10 15 2370 ---- ---- ---- ---- 2.00 .00 2.00 4 2375 2.10 2.10 1.90A 1.90A 1.90 -.10 35 2.00 1021 2380 ---- ---- ---- ---- 1.90 .00 1.90 36 2390 ---- ---- ---- ---- 1.80 .00 1.80 3 2400 1.80 1.80 1.70 1.70 1.70 .00 18 1.70 43 3904 2410 ---- ---- ---- ---- 1.60 .00 1.60 5 2420 ---- ---- ---- ---- 1.50 .00 1.50 3 14 2425 ---- ---- 1.40A 1.40A 1.50 .00 31 1.50 1355 2430 ---- ---- ---- ---- 1.40 .00 1.40 23 2440 1.30 1.30 1.30 1.30 1.30 .00 2 1.30 14 2450 1.10 1.10 1.10 1.10 1.30 .00 6 1.30 1 872 2475 1.00 1.00 1.00 1.00 1.10 .00 10 1.10 37 2490 ---- ---- ---- ---- 1.00 .00 1.00 168 2500 1.00 1.00 .80 .80 1.00 +.10 22 .90 250 15921 2525 ---- ---- ---- ---- .80 .00 .80 25 166 2550 ---- ---- ---- ---- .70 -.10 2 .80 35 1704 2575 ---- ---- ---- ---- .60 -.10 .70 87 2600 ---- ---- ---- ---- .60 .00 .60 250 2936 2625 ---- ---- ---- ---- .50 -.10 .60 659 2650 .40 .40 .40 .40 .50 .00 100 .50 657 2700 .40 .40 .40 .40 .40 -.10 30 .50 3875 2750 ---- ---- ---- ---- .30 -.10 2 .40 936 2800 ---- ---- ---- ---- .30 -.10 .40 799 2900 ---- ---- ---- ---- .20 -.10 .30 70 3000 ---- ---- ---- ---- .20 .00 .20 35 11136 3100 ---- ---- ---- ---- .20 .00 .20 30 83 3200 ---- ---- ---- ---- .20 +.10 .10 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 ---- 733.70B 719.20A 719.20A 720.70 -9.50 730.20 1275 ---- 708.60B 694.20A 694.20A 695.70 -9.50 705.20 1300 ---- 683.50B 669.20A 669.20A 670.70 -9.50 680.20 1325 ---- 658.80B 644.30A 658.80B 645.70 -9.50 655.20 1350 ---- 633.90B 619.30A 633.90B 620.70 -9.50 630.20 1375 ---- 608.90B 594.30A 594.30A 595.70 -9.50 605.20 1400 ---- 584.10B 569.30A 584.10B 570.70 -9.50 580.20 1425 ---- 559.00B 544.30A 544.30A 545.70 -9.50 555.20 1430 ---- 553.90B 539.30A 539.30A 540.70 -9.50 550.20 1440 ---- 543.70B 529.30A 529.30A 530.70 -9.50 540.20 1450 ---- 534.10B 519.30A 534.10B 520.70 -9.50 530.20 1460 ---- 523.90B 509.30A 509.30A 510.70 -9.50 520.20 1470 ---- 513.90B 499.30A 499.30A 500.70 -9.50 510.20 1475 ---- 509.10B 494.30A 509.10B 495.70 -9.50 505.20 1480 ---- 503.90B 489.30A 489.30A 490.70 -9.50 500.20 1490 ---- 493.90B 479.30A 479.30A 480.70 -9.50 490.20 1500 ---- 484.00B 469.30A 484.00B 470.70 -9.50 480.20 1510 ---- 474.00B 459.40A 459.40A 460.70 -9.50 470.20 1520 ---- 463.90B 449.40A 449.40A 450.70 -9.50 460.20 1525 ---- 458.90B 444.30A 444.30A 445.70 -9.50 455.20 1530 ---- 454.00B 439.40A 439.40A 440.70 -9.50 450.20 1535 ---- 448.90B 434.40A 434.40A 435.70 -9.50 445.20 1540 ---- 443.90B 429.40A 429.40A 430.70 -9.50 440.20 1545 ---- 439.00B 424.40A 424.40A 425.70 -9.50 435.20 1550 ---- 433.90B 419.30A 419.30A 420.70 -9.50 430.20 1 1555 ---- 428.90B 414.40A 414.40A 415.70 -9.50 425.20 1560 ---- 423.80B 409.40A 423.80B 410.70 -9.50 420.20 1565 ---- 418.80B 404.40A 418.80B 405.70 -9.50 415.20 1570 ---- 413.80B 399.40A 399.40A 400.70 -9.50 410.20 1575 ---- 409.10B 394.30A 394.30A 395.70 -9.50 405.20 1580 ---- 403.80B 389.40A 403.80B 390.70 -9.50 400.20 1585 ---- 398.80B 384.40A 398.80B 385.70 -9.50 395.20 1590 ---- 393.70B 379.40A 393.70B 380.70 -9.50 390.20 1595 ---- 388.70B 374.40A 388.70B 375.70 -9.50 385.20 1600 ---- 383.90B 369.40A 369.40A 370.70 -9.50 380.20 1605 ---- 378.90B 364.40A 378.90B 365.70 -9.50 375.20 1610 ---- 373.90B 359.40A 359.40A 360.70 -9.50 370.20 1615 ---- 368.90B 354.40A 368.90B 355.70 -9.50 365.20 1620 ---- 363.90B 349.40A 349.40A 350.70 -9.50 360.20 1625 ---- 359.10B 344.30A 359.10B 345.70 -9.50 355.20 1630 ---- 353.80B 339.40A 353.80B 340.70 -9.50 350.20 1635 ---- 348.80B 334.30A 334.30A 335.70 -9.50 345.20 1640 ---- 343.80B 329.30A 329.30A 330.70 -9.50 340.20 1645 ---- 339.10B 324.30A 324.30A 325.70 -9.50 335.20 1650 ---- 333.70B 317.80A 333.70B 320.70 -9.50 330.20 1655 ---- 329.10B 314.30A 314.30A 315.70 -9.50 325.20 1660 ---- 323.60B 309.30A 309.30A 310.70 -9.50 320.20 1665 ---- 319.10B 304.30A 304.30A 305.70 -9.50 315.20 1670 ---- 313.90B 299.30A 299.30A 300.70 -9.50 310.20 1675 ---- 310.90B 293.00A 293.00A 295.80 -9.40 305.20 1 1680 ---- 304.00B 289.40A 289.40A 290.80 -9.50 300.30 1685 ---- 299.10B 284.40A 284.40A 285.90 -9.40 295.30 1690 ---- 294.00B 279.50A 279.50A 281.00 -9.40 290.40 1695 ---- 289.10B 274.60A 274.60A 276.10 -9.40 285.50 1700 ---- 286.20B 268.50A 268.50A 271.20 -9.40 280.60 6 1705 ---- 279.30B 264.90A 264.90A 266.30 -9.40 275.70 1710 ---- 274.40B 260.00A 260.00A 261.40 -9.40 270.80 1715 ---- 269.50B 255.20A 255.20A 256.60 -9.30 265.90 1720 ---- 264.70B 250.40A 250.40A 251.80 -9.20 261.00 1725 ---- 261.70B 244.30A 244.30A 246.90 -9.30 256.20 2 1730 ---- 255.00B 240.80A 240.80A 242.10 -9.30 251.40 1735 ---- 250.20B 236.00A 236.00A 237.40 -9.20 246.60 1740 ---- 245.40B 231.20A 231.20A 232.60 -9.20 241.80 1745 ---- 240.60B 226.50A 226.50A 227.90 -9.10 237.00 1750 ---- 237.70B 220.60A 220.60A 223.20 -9.10 232.30 8 1755 ---- 231.10B 217.10A 217.10A 218.50 -9.00 227.50 1760 ---- 226.30B 212.50A 212.50A 213.80 -9.00 222.80 1765 ---- 221.70B 207.80A 207.80A 209.20 -9.00 218.20 1770 ---- 217.00B 203.20A 203.20A 204.60 -8.90 213.50 1775 ---- 214.10B 197.40A 197.40A 200.00 -8.90 208.90 1 1780 ---- 207.80B 194.10A 194.10A 195.40 -8.80 204.20 1785 ---- 203.20B 188.30A 188.30A 190.90 -8.80 199.70 1790 ---- 198.60B 183.80A 183.80A 186.40 -8.70 195.10 1 1795 ---- 194.00B 179.30A 179.30A 181.90 -8.70 190.60 1800 ---- 191.10B 174.90A 174.90A 177.50 -8.60 186.10 20 1805 ---- 186.60B 170.50A 170.50A 173.10 -8.50 181.60 1810 ---- 182.10B 166.20A 166.20A 168.70 -8.50 177.20 1815 ---- 177.70B 161.90A 161.90A 164.40 -8.40 172.80 1 1820 ---- 173.30B 157.60A 157.60A 160.10 -8.30 168.40 1 1825 ---- 169.00B 153.40A 153.40A 155.90 -8.20 164.10 1830 ---- 164.60B 149.20A 149.20A 151.70 -8.20 159.90 1835 ---- 160.40B 145.10A 145.10A 147.50 -8.10 155.60 1840 ---- 156.10B 141.10A 141.10A 143.40 -8.00 151.40 1845 ---- 151.90B 137.10A 137.10A 139.40 -7.90 147.30 1850 ---- 147.70B 133.10A 133.10A 135.40 -7.80 143.20 2 1855 ---- 143.60B 129.20A 129.20A 131.50 -7.70 139.20 1860 ---- 139.70B 125.40A 125.40A 127.60 -7.60 135.20 1865 ---- 135.60B 121.60A 121.60A 123.80 -7.50 131.30 1870 ---- 131.80B 117.90A 117.90A 120.00 -7.50 127.50 1875 ---- 127.80B 114.20A 114.20A 116.30 -7.40 123.70 1 1880 ---- 124.10B 110.70A 110.70A 112.70 -7.20 119.90 1885 ---- 120.30B 107.10A 107.10A 109.10 -7.20 116.30 1890 ---- 116.60B 103.70A 103.70A 105.60 -7.10 112.70 1895 ---- 113.00B 100.30A 100.30A 102.20 -6.90 109.10 2 1900 ---- 109.50B 97.00A 97.00A 98.90 -6.70 105.60 8 1905 ---- 106.00B 93.80A 93.80A 95.60 -6.60 102.20 1910 ---- 102.50B 90.60A 90.60A 92.40 -6.50 98.90 1915 ---- 99.10B 87.60A 87.60A 89.30 -6.30 95.60 1920 ---- 95.90B 84.50A 84.50A 86.20 -6.20 92.40 1925 ---- 92.60B 81.60A 81.60A 83.20 -6.10 89.30 2 1930 ---- 89.50B 78.80A 78.80A 80.30 -5.90 86.20 1935 ---- 86.60B 76.00A 76.00A 77.50 -5.80 83.30 54 1940 ---- 83.80B 73.30A 73.30A 74.70 -5.70 80.40 1945 ---- 80.90B 70.60A 70.60A 72.10 -5.40 77.50 1950 ---- 78.00B 68.10A 68.10A 69.50 -5.30 1 74.80 225 1955 ---- 75.30B 65.60A 65.60A 67.00 -5.10 72.10 35 1960 ---- 72.60B 63.20A 63.20A 64.50 -5.00 69.50 2 1965 ---- 70.00B 60.90A 60.90A 62.10 -4.80 66.90 1 1970 ---- 67.40B 58.60A 58.60A 59.80 -4.70 64.50 2 1975 ---- 65.00B 56.40A 56.40A 57.60 -4.50 62.10 19 1980 ---- 62.60B 54.30A 54.30A 55.50 -4.30 59.80 4 1985 57.70 60.30B 52.30A 52.30A 53.40 -4.20 126 57.60 429 430 1990 ---- 58.10B 50.30A 50.30A 51.40 -4.00 1 55.40 56 1995 ---- 55.90B 48.40A 48.40A 49.50 -3.80 53.30 35 2000 47.20 53.80B 46.60A 46.60A 47.60 -3.70 6 51.30 10 521 2005 ---- 51.80B 44.80A 44.80A 45.80 -3.60 49.40 380 2010 ---- 49.80B 43.10A 43.10A 44.00 -3.50 47.50 2 2015 ---- 47.90B 41.50A 41.50A 42.40 -3.30 45.70 17 2020 ---- 46.10B 39.90A 39.90A 40.80 -3.20 44.00 92 2025 ---- 44.40B 38.40A 38.40A 39.20 -3.10 42.30 400 2030 ---- 42.70B 36.90A 36.90A 37.70 -3.00 40.70 5 2035 ---- 41.10B 35.50A 35.50A 36.30 -2.80 39.10 3 90 2040 ---- 39.50B 34.20A 34.20A 34.90 -2.70 37.60 3 4 2045 ---- 38.00B 32.90A 32.90A 33.60 -2.60 36.20 143 2050 ---- 36.50B 31.60A 31.60A 32.30 -2.50 34.80 3912 2055 ---- 35.10B 30.40A 30.40A 31.10 -2.40 1 33.50 79 2060 ---- 33.80B 29.30A 29.30A 29.90 -2.30 32.20 2065 28.40 32.50B 28.20A 28.20A 28.80 -2.20 27 31.00 7 7 2070 ---- 31.30B 27.10A 27.10A 27.70 -2.10 29.80 72 2075 29.40 30.10B 26.00 26.00 26.70 -2.00 4 28.70 12 44 2080 ---- 29.00B 25.10A 25.10A 25.70 -1.90 27.60 19 29 2085 ---- 27.90B 24.20A 24.20A 24.70 -1.90 250 26.60 858 851 2090 ---- 26.80B 23.30A 23.30A 23.80 -1.80 25.60 1 26 2095 ---- 25.80B 22.50A 22.50A 22.90 -1.70 24.60 4 8 2100 23.00 24.80B 21.60A 22.20B 22.10 -1.60 5 23.70 31 3184 2105 ---- 23.90B 20.80A 20.80A 21.30 -1.50 22.80 55 2110 20.20 23.00B 20.10A 20.60B 20.50 -1.50 5 22.00 4 2115 ---- 22.20B 19.40A 19.40A 19.80 -1.40 21.20 40 2120 21.00 21.30B 18.70A 21.30B 19.10 -1.30 4 20.40 5 456 2125 ---- 20.60B 18.00A 18.00A 18.40 -1.30 19.70 869 2130 ---- 19.80B 17.40A 19.80B 17.70 -1.20 18.90 1 19 2135 ---- 19.10B 16.80A 16.80A 17.10 -1.20 18.30 1 2140 ---- 18.40B 16.20A 18.40B 16.50 -1.10 17.60 1 2145 ---- 17.70B 15.60A 17.70B 15.90 -1.10 17.00 8 2150 16.60 17.10B 15.10A 15.10A 15.40 -1.00 50 16.40 2 1196 2155 ---- 16.50B 14.50A 16.50B 14.90 -.90 15.80 2160 15.20 15.90B 14.00A 14.00A 14.40 -.80 19 15.20 2 2165 ---- 15.40B 13.60A 15.40B 13.90 -.80 14.70 2 2170 ---- 14.80B 13.10A 14.80B 13.40 -.80 14.20 2 2175 ---- 14.30B 12.70A 14.30B 13.00 -.70 13.70 217 2180 ---- 13.80B 12.30A 13.80B 12.50 -.70 13.20 43 2185 ---- 13.30B 11.90A 13.30B 12.10 -.70 2 12.80 31 2190 ---- 12.90B 11.50A 12.90B 11.70 -.70 12.40 6 2195 ---- 12.40B 11.10A 12.40B 11.30 -.60 11.90 5 2200 ---- 12.00B 10.80A 12.00B 11.00 -.60 11.60 3035 2205 ---- 11.60B 10.40A 11.60B 10.60 -.60 11.20 2210 ---- 11.20B 10.10A 11.20B 10.30 -.50 10.80 2 2215 ---- 10.80B 9.80A 10.80B 10.00 -.50 10.50 2220 ---- 10.50B 9.50A 10.50B 9.70 -.40 10.10 100 2225 ---- 10.10B 9.20A 10.10B 9.40 -.40 9.80 131 2230 ---- 9.80B 8.90A 9.80B 9.10 -.40 9.50 8 2235 ---- 9.50B 8.60A 9.50B 8.80 -.40 9.20 4 2240 ---- 9.20B 8.40A 9.20B 8.50 -.40 8.90 1 1 2245 ---- 8.90B 8.10A 8.90B 8.30 -.30 8.60 6 2250 ---- 8.60B 7.90A 8.60B 8.00 -.40 8.40 1865 2255 ---- 8.30B 7.70A 8.30B 7.80 -.30 8.10 2260 ---- 8.10B 7.40A 8.10B 7.60 -.30 7.90 13 2265 ---- 7.80B 7.20A 7.80B 7.30 -.30 7.60 4 2270 ---- 7.60B 7.00A 7.60B 7.10 -.30 7.40 10 2275 ---- 7.40B 6.80A 7.40B 6.90 -.30 7.20 66 2280 ---- 7.10B 6.60A 7.10B 6.70 -.30 7.00 9 2285 ---- 6.90B 6.50A 6.90B 6.50 -.30 6.80 2290 ---- 6.70B 6.30A 6.70B 6.30 -.30 6.60 3 2295 ---- 6.50B 6.10A 6.50B 6.20 -.20 6.40 2300 6.10 6.30B 5.90A 5.90A 6.00 -.20 2 6.20 3 1814 2305 ---- 6.10B 5.80A 6.10B 5.80 -.20 125 6.00 425 425 2310 ---- 6.00B 5.60A 6.00B 5.60 -.20 5.80 5 2315 ---- 5.80B 5.50A 5.80B 5.50 -.20 2 5.70 2320 ---- 5.60B 5.30A 5.60B 5.30 -.20 5.50 1 2325 ---- 5.50B 5.20A 5.50B 5.20 -.20 1 5.40 3 114 2330 ---- 5.30B 5.00A 5.30B 5.00 -.20 5.20 1 2340 ---- 5.00B 4.80A 5.00B 4.80 -.10 4.90 24 2350 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 100 385 2360 ---- 4.50B 4.30A 4.50B 4.30 -.10 4.40 7 2370 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 2 2375 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 160 2380 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1 2390 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 9 2400 3.50 3.60B 3.50 3.60B 3.50 -.10 30 3.60 67 1304 2410 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 2 2420 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 2 2425 3.10 3.10 3.10 3.10 3.00 -.20 1 3.20 41 2430 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 5 2450 2.80 2.80 2.70A 2.70A 2.70 -.10 1 2.80 1291 2475 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 105 2500 ---- ---- 2.20A 2.20A 2.10 -.20 3 2.30 481 2525 2.10 2.10 1.90A 1.90A 1.90 -.10 80 2.00 240 2550 ---- ---- ---- ---- 1.70 -.10 1.80 90 76 2575 ---- ---- ---- ---- 1.50 -.10 1.60 6 85 2600 ---- ---- ---- ---- 1.30 -.20 1.50 200 922 2625 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2 87 2700 .80 .80 .80 .80 .90 -.10 30 1.00 25 346 3000 ---- ---- ---- ---- .30 -.10 .40 215 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .10 -.10 .20 19 OG FEB24 Gold Option CALL 1250 ---- 733.70B 719.30A 719.30A 720.70 -9.50 730.20 1275 ---- 708.70B 694.30A 694.30A 695.70 -9.50 705.20 1300 ---- 683.70B 669.20A 669.20A 670.70 -9.50 680.20 1325 ---- 658.70B 644.30A 644.30A 645.70 -9.50 655.20 1350 ---- 633.80B 619.40A 619.40A 620.70 -9.50 630.20 1375 ---- 608.80B 594.30A 594.30A 595.70 -9.50 605.20 1400 ---- 583.80B 569.40A 569.40A 570.70 -9.50 580.20 1425 ---- 558.80B 544.40A 544.40A 545.70 -9.50 555.20 1430 ---- 553.60B 539.40A 539.40A 540.70 -9.50 550.20 1440 ---- 543.60B 529.40A 529.40A 530.70 -9.50 540.20 1450 ---- 533.90B 519.40A 519.40A 520.70 -9.50 530.20 1460 ---- 523.80B 509.40A 509.40A 510.70 -9.50 520.20 1470 ---- 513.40B 499.40A 499.40A 500.70 -9.50 510.20 1475 ---- 508.80B 494.40A 494.40A 495.70 -9.50 505.20 1480 ---- 503.40B 489.50A 489.50A 490.70 -9.50 500.20 1490 ---- 493.30B 479.50A 479.50A 480.70 -9.50 490.20 1500 ---- 483.90B 469.40A 469.40A 470.70 -9.50 480.20 1510 ---- 473.80B 459.50A 459.50A 460.70 -9.50 470.20 1520 ---- 463.80B 449.50A 449.50A 450.70 -9.50 460.20 1525 ---- 458.80B 444.40A 444.40A 445.70 -9.50 455.20 1530 ---- 453.70B 439.50A 439.50A 440.70 -9.50 450.20 1535 ---- 448.70B 434.50A 434.50A 435.70 -9.50 445.20 1540 ---- 443.70B 429.50A 429.50A 430.70 -9.50 440.20 1545 ---- 438.80B 424.50A 424.50A 425.70 -9.50 435.20 1550 ---- 434.00B 419.50A 419.50A 420.70 -9.50 430.20 1555 ---- 428.90B 414.50A 414.50A 415.70 -9.50 425.20 1560 ---- 423.90B 409.50A 409.50A 410.70 -9.50 420.20 1565 ---- 418.90B 404.50A 404.50A 405.70 -9.50 415.20 1570 ---- 414.00B 399.50A 414.00B 400.70 -9.50 410.20 1575 ---- 409.10B 394.50A 394.50A 395.70 -9.50 405.20 1580 ---- 404.00B 389.50A 389.50A 390.70 -9.50 400.20 1585 ---- 398.40B 384.40A 384.40A 385.70 -9.50 395.20 1590 ---- 394.00B 379.50A 379.50A 380.70 -9.50 390.20 1595 ---- 389.00B 374.50A 374.50A 375.70 -9.50 385.20 1600 ---- 384.00B 369.40A 369.40A 370.70 -9.50 380.20 1605 ---- 378.90B 364.40A 364.40A 365.70 -9.50 375.20 1610 ---- 373.70B 359.40A 359.40A 360.70 -9.50 370.20 1615 ---- 368.90B 354.40A 354.40A 355.70 -9.50 365.20 1620 ---- 363.80B 349.40A 349.40A 350.70 -9.50 360.20 1625 ---- 358.70B 344.40A 344.40A 345.70 -9.50 355.20 1630 ---- 353.80B 339.40A 339.40A 340.70 -9.50 350.20 1635 ---- 348.70B 334.40A 334.40A 335.70 -9.50 345.20 1640 ---- 343.80B 329.40A 329.40A 330.70 -9.50 340.20 1645 ---- 338.90B 324.40A 324.40A 325.70 -9.50 335.20 1650 ---- 335.90B 318.00A 318.00A 320.80 -9.40 330.20 1655 ---- 329.00B 314.50A 314.50A 315.80 -9.50 325.30 1660 ---- 324.00B 309.50A 309.50A 310.90 -9.40 320.30 1665 ---- 319.00B 304.60A 304.60A 306.00 -9.40 315.40 1670 ---- 314.10B 299.70A 299.70A 301.10 -9.30 310.40 1675 ---- 311.10B 293.50A 293.50A 296.20 -9.30 10 305.50 1680 ---- 304.20B 290.00A 290.00A 291.30 -9.30 300.60 1685 ---- 299.40B 285.10A 285.10A 286.40 -9.40 295.80 1690 ---- 294.50B 280.30A 280.30A 281.60 -9.30 290.90 1695 ---- 289.60B 275.50A 275.50A 276.80 -9.20 286.00 1700 ---- 286.70B 269.30A 269.30A 272.00 -9.20 281.20 3 38 1705 ---- 280.00B 265.90A 265.90A 267.20 -9.20 276.40 1710 ---- 275.20B 261.20A 261.20A 262.40 -9.20 271.60 1 1715 ---- 270.40B 256.40A 256.40A 257.60 -9.20 266.80 1720 ---- 265.60B 251.70A 251.70A 252.90 -9.10 262.00 1725 ---- 262.60B 245.60A 245.60A 248.20 -9.10 257.30 1 10 1730 ---- 256.30B 242.30A 242.30A 243.50 -9.00 252.50 1735 ---- 251.40B 237.60A 237.60A 238.80 -9.00 247.80 1740 ---- 246.70B 233.00A 233.00A 234.10 -9.00 243.10 1745 ---- 242.10B 228.30A 228.30A 229.50 -9.00 238.50 1750 ---- 239.10B 222.40A 222.40A 224.90 -8.90 233.80 6 1755 ---- 232.80B 219.20A 219.20A 220.30 -8.90 229.20 1760 ---- 228.10B 214.60A 214.60A 215.80 -8.80 224.60 1765 ---- 223.60B 208.70A 208.70A 211.30 -8.80 220.10 1770 ---- 219.00B 204.20A 204.20A 206.80 -8.70 215.50 1775 ---- 216.00B 199.80A 199.80A 202.30 -8.70 211.00 1780 ---- 211.50B 195.40A 195.40A 197.90 -8.60 206.50 1785 ---- 207.00B 191.00A 191.00A 193.50 -8.60 202.10 1790 ---- 202.50B 186.60A 186.60A 189.10 -8.60 197.70 1795 ---- 198.10B 182.30A 182.30A 184.80 -8.50 193.30 1800 ---- 193.70B 178.00A 178.00A 180.50 -8.40 188.90 201 1805 ---- 189.30B 173.80A 173.80A 176.20 -8.40 184.60 1810 ---- 185.00B 169.60A 169.60A 172.00 -8.30 180.30 1815 ---- 180.70B 165.40A 165.40A 167.90 -8.20 176.10 1820 ---- 176.40B 161.30A 161.30A 163.70 -8.20 171.90 1825 ---- 172.20B 157.30A 157.30A 159.60 -8.10 167.70 1 1830 ---- 168.00B 153.20A 153.20A 155.60 -8.00 163.60 2 1835 ---- 163.90B 149.30A 149.30A 151.60 -7.90 159.50 1840 ---- 159.80B 145.40A 145.40A 147.70 -7.80 155.50 1845 ---- 155.80B 141.50A 141.50A 143.80 -7.70 151.50 1850 ---- 151.80B 137.70A 137.70A 139.90 -7.70 147.60 12 1855 ---- 147.80B 133.90A 133.90A 136.20 -7.50 143.70 1860 ---- 143.90B 130.20A 130.20A 132.40 -7.50 139.90 1865 ---- 140.10B 126.60A 126.60A 128.70 -7.40 136.10 1870 ---- 136.30B 123.00A 123.00A 125.10 -7.30 132.40 1875 ---- 132.60B 119.50A 119.50A 121.60 -7.10 128.70 1880 ---- 128.90B 116.10A 116.10A 118.10 -7.00 125.10 1885 ---- 125.30B 112.70A 112.70A 114.70 -6.90 121.60 1890 ---- 121.80B 109.40A 109.40A 111.30 -6.80 118.10 1895 ---- 118.30B 106.10A 106.10A 108.00 -6.70 114.70 1900 ---- 114.90B 103.00A 103.00A 104.80 -6.50 111.30 269 1905 ---- 111.50B 99.80A 99.80A 101.60 -6.40 108.00 6 1910 ---- 108.20B 96.80A 96.80A 98.50 -6.30 104.80 15 1915 ---- 105.00B 93.80A 93.80A 95.50 -6.20 101.70 1920 ---- 101.80B 90.90A 90.90A 92.60 -6.00 98.60 1925 ---- 98.80B 88.10A 88.10A 89.70 -5.90 95.60 500 1930 ---- 95.80B 85.30A 85.30A 86.90 -5.70 92.60 3 1935 ---- 92.90B 82.60A 82.60A 84.10 -5.70 89.80 3 1940 ---- 90.00B 80.00A 80.00A 81.50 -5.50 87.00 10 1945 ---- 87.20B 77.50A 77.50A 78.90 -5.30 84.20 1950 ---- 84.40B 75.00A 75.00A 76.30 -5.30 81.60 2 75 1955 ---- 81.80B 72.60A 72.60A 73.90 -5.10 79.00 13 1960 ---- 79.20B 70.20A 70.20A 71.50 -4.90 76.40 7 1965 ---- 76.60B 68.00A 68.00A 69.20 -4.80 1 74.00 18 1970 ---- 74.20B 65.70A 65.70A 66.90 -4.70 71.60 1975 ---- 71.80B 63.60A 63.60A 64.80 -4.50 101 69.30 3 1980 ---- 69.40B 61.50A 61.50A 62.60 -4.40 67.00 50 1985 ---- 67.20B 59.50A 59.50A 60.60 -4.20 64.80 64 1990 ---- 65.00B 57.50A 57.50A 58.60 -4.10 62.70 7 1995 ---- 62.90B 55.70A 55.70A 56.70 -3.90 60.60 10 2000 ---- 60.80B 53.80A 53.80A 54.80 -3.80 58.60 895 2005 ---- 58.80B 52.00A 52.00A 53.00 -3.70 56.70 1 2010 ---- 56.60B 50.30A 50.30A 51.30 -3.50 54.80 29 2015 ---- 55.00B 48.70A 48.70A 49.60 -3.40 53.00 3 2020 ---- 53.20B 47.10A 47.10A 47.90 -3.30 32 51.20 167 2025 ---- 51.40B 45.50A 45.50A 46.40 -3.10 49.50 407 2030 ---- 49.40B 44.00A 44.00A 44.80 -3.10 47.90 32 272 2035 ---- 47.80B 42.60A 42.60A 43.40 -2.90 46.30 7 2040 ---- 46.20B 41.20A 41.20A 41.90 -2.80 44.70 98 2045 ---- 44.90B 39.80A 39.80A 40.60 -2.60 43.20 64 2050 40.30 43.40B 38.50A 38.50A 39.20 -2.60 1 41.80 33 1088 2055 ---- 42.00B 37.30A 37.30A 38.00 -2.40 40.40 165 2060 ---- 40.60B 36.10A 36.10A 36.70 -2.40 39.10 79 2065 ---- 39.30B 34.90A 34.90A 35.50 -2.30 37.80 161 2070 ---- 37.70B 33.80A 33.80A 34.40 -2.20 36.60 88 2075 ---- 36.70B 32.70A 32.70A 33.30 -2.00 21 35.30 969 2080 ---- 35.20B 31.70A 31.70A 32.20 -2.00 34.20 2 2085 31.00 34.10B 30.50 30.60B 31.20 -1.90 2 33.10 8 8 2090 ---- 32.90B 29.70A 32.90B 30.20 -1.80 32.00 2095 ---- 31.90B 28.70A 28.70A 29.20 -1.80 31.00 4 10 2100 ---- 31.10B 27.80A 27.80A 28.30 -1.70 30.00 38 2411 2105 ---- 30.10B 27.00A 27.00A 27.40 -1.60 29.00 270 2110 ---- 28.90B 26.10A 28.90B 26.60 -1.50 28.10 2 2115 ---- 27.90B 25.30A 27.90B 25.80 -1.40 27.20 4 4 2120 ---- 27.30B 24.50A 27.30B 25.00 -1.30 26.30 310 2125 ---- 26.40B 23.80A 26.40B 24.20 -1.30 25.50 399 2130 ---- 25.30B 23.10A 25.30B 23.40 -1.30 24.70 7 2135 ---- 24.50B 22.40A 24.50B 22.70 -1.20 23.90 2140 ---- 23.80B 21.70A 23.80B 22.00 -1.10 23.10 48 2145 ---- 23.00B 21.00A 23.00B 21.40 -1.00 22.40 6 2150 ---- 22.50B 20.40A 22.50B 20.70 -1.00 21.70 65 1401 2155 ---- 21.60B 19.80A 21.60B 20.10 -1.00 21.10 4 8 2160 ---- 20.90B 19.20A 20.90B 19.50 -.90 20.40 26 2165 ---- 20.30B 18.70A 20.30B 18.90 -.90 19.80 4 2170 ---- 19.70B 18.10A 19.70B 18.40 -.80 19.20 2175 17.60 19.20B 17.60 17.60 17.90 -.70 29 18.60 1183 2180 ---- 18.50B 17.10A 18.50B 17.30 -.80 18.10 2185 16.60 17.90B 16.60 16.60 16.80 -.70 8 17.50 2190 ---- 17.40B 16.10A 17.40B 16.40 -.60 17.00 4 51 2195 ---- 16.90B 15.70A 16.90B 15.90 -.60 16.50 2200 ---- 16.50B 15.20A 16.50B 15.40 -.60 16.00 146 1658 2205 ---- 15.90B 14.80A 15.90B 15.00 -.60 15.60 4 2210 ---- 15.40B 14.40A 15.40B 14.60 -.50 15.10 1 36 2215 ---- 15.00B 14.00A 15.00B 14.20 -.50 14.70 12 2220 ---- 14.50B 13.60A 14.50B 13.80 -.50 14.30 2225 ---- 14.20B 13.20A 14.20B 13.40 -.50 13.90 36 2230 ---- 13.70B 12.90A 13.70B 13.10 -.40 13.50 2235 ---- 13.30B 12.50A 13.30B 12.70 -.40 13.10 2240 ---- 12.90B 12.20A 12.90B 12.40 -.30 12.70 2245 ---- 12.60B 11.90A 12.60B 12.00 -.40 12.40 1 2250 ---- 12.30B 11.60A 12.30B 11.70 -.30 12.00 132 1515 2255 ---- 11.90B 11.30A 11.90B 11.40 -.30 11.70 2260 ---- 11.50B 11.00A 11.50B 11.10 -.30 11.40 2265 ---- 11.20B 10.70A 11.20B 10.80 -.30 11.10 2270 ---- 10.90B 10.40A 10.90B 10.50 -.30 10.80 2275 ---- 10.70B 10.10A 10.70B 10.30 -.20 10.50 350 2280 ---- 10.30B 9.90A 10.30B 10.00 -.20 10.20 2285 ---- 10.10B 9.60A 10.10B 9.70 -.30 10.00 2290 ---- 9.80B 9.40A 9.80B 9.50 -.20 9.70 47 2295 ---- ---- 9.10A 9.10A 9.30 -.20 9.50 3 2300 ---- 9.40B 8.90A 9.40B 9.00 -.20 400 9.20 2788 2305 ---- ---- 8.70A 8.70A 8.80 -.20 9.00 2310 ---- ---- 8.50A 8.50A 8.60 -.20 8.80 174 2315 ---- 8.60B 8.30A 8.60B 8.40 -.10 8.50 2320 ---- ---- 8.10A 8.10A 8.20 -.10 8.30 2325 ---- 8.20B 7.90A 8.20B 8.00 -.10 8.10 681 2330 ---- ---- 7.70A 7.70A 7.80 -.10 7.90 2340 ---- ---- 7.30A 7.30A 7.40 -.10 7.50 51 2350 ---- ---- 7.00A 7.00A 7.00 -.20 7.20 911 2360 ---- ---- 6.70A 6.70A 6.70 -.10 6.80 2370 ---- ---- 6.40A 6.40A 6.40 -.10 6.50 2375 ---- 6.40B 6.20A 6.40B 6.30 .00 6.30 200 2380 ---- ---- 6.10A 6.10A 6.10 -.10 6.20 2390 ---- ---- 5.80A 5.80A 5.80 -.10 5.90 2400 ---- ---- 5.50A 5.50A 5.60 .00 5.60 1369 2410 ---- ---- 5.30A 5.30A 5.30 -.10 5.40 2420 ---- ---- 5.00A 5.00A 5.10 .00 5.10 2425 ---- ---- 4.90A 4.90A 5.00 .00 5.00 7 2430 ---- ---- 4.80A 4.80A 4.90 .00 4.90 2450 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 293 2475 3.90 3.90 3.90 3.90 4.00 .00 2 4.00 3 2500 3.50 3.60 3.50 3.60 3.60 .00 3 3.60 44 1327 2525 ---- ---- ---- ---- 3.20 .00 3.20 40 2550 ---- ---- ---- ---- 2.90 .00 2.90 6 96 2575 2.70 2.70 2.60A 2.60A 2.60 .00 1 2.60 46 2600 ---- ---- ---- ---- 2.40 .00 2.40 212 2625 2.00 2.00 2.00 2.00 2.20 .00 5 2.20 128 2700 1.80 1.80 1.60A 1.60A 1.60 .00 51 1.60 94 635 2800 ---- ---- ---- ---- 1.20 .00 1.20 1254 3000 .60 .60 .60 .60 .60 .00 25 .60 526 3500 ---- ---- ---- ---- .30 .00 .30 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- ---- 738.80A 738.80A 740.10 -9.60 749.70 1275 ---- ---- 713.90A 713.90A 715.10 -9.60 724.70 1300 ---- ---- 688.90A 688.90A 690.10 -9.60 699.70 1325 ---- ---- 663.90A 663.90A 665.10 -9.60 674.70 1350 ---- ---- 639.00A 639.00A 640.10 -9.60 649.70 1375 ---- ---- 614.00A 614.00A 615.10 -9.60 624.70 1400 ---- ---- 589.00A 589.00A 590.10 -9.60 599.70 1425 ---- ---- 564.00A 564.00A 565.10 -9.60 574.70 1440 ---- ---- 549.00A 549.00A 550.10 -9.60 559.70 1450 ---- ---- 539.00A 539.00A 540.10 -9.60 549.70 1460 ---- ---- 529.00A 529.00A 530.10 -9.60 539.70 1470 ---- ---- 519.00A 519.00A 520.10 -9.60 529.70 1475 ---- ---- 514.00A 514.00A 515.10 -9.60 524.70 1480 ---- ---- 509.00A 509.00A 510.10 -9.60 519.70 1490 ---- ---- 499.00A 499.00A 500.10 -9.60 509.70 1500 ---- ---- 488.90A 488.90A 490.10 -9.60 499.70 1510 ---- ---- 479.00A 479.00A 480.10 -9.60 489.70 1520 ---- ---- 469.00A 469.00A 470.10 -9.60 479.70 1525 ---- ---- 464.00A 464.00A 465.10 -9.60 474.70 1530 ---- ---- 459.10A 459.10A 460.10 -9.60 469.70 1540 ---- ---- 449.10A 449.10A 450.10 -9.60 459.70 1545 ---- ---- 444.20A 444.20A 445.10 -9.60 454.70 1550 ---- ---- 439.10A 439.10A 440.10 -9.60 449.70 1555 ---- ---- 434.20A 434.20A 435.10 -9.60 444.70 1560 ---- ---- 429.10A 429.10A 430.10 -9.60 439.70 1565 ---- ---- 424.20A 424.20A 425.10 -9.60 434.70 1570 ---- ---- 419.10A 419.10A 420.10 -9.60 429.70 1575 ---- ---- 414.10A 414.10A 415.10 -9.60 424.70 1580 ---- ---- 409.00A 409.00A 410.10 -9.60 419.70 1585 ---- ---- 404.00A 404.00A 405.10 -9.60 414.70 1590 ---- ---- 399.00A 399.00A 400.10 -9.60 409.70 1595 ---- ---- 394.20A 394.20A 395.10 -9.60 404.70 1600 ---- ---- 389.00A 389.00A 390.10 -9.60 399.70 1605 ---- ---- 384.10A 384.10A 385.10 -9.60 394.70 1610 ---- ---- 379.00A 379.00A 380.10 -9.60 389.70 1615 ---- ---- 374.00A 374.00A 375.10 -9.60 384.70 1620 ---- ---- 369.00A 369.00A 370.10 -9.60 379.70 1625 ---- ---- 362.30A 362.30A 365.10 -9.60 374.70 1630 ---- ---- 359.10A 359.10A 360.10 -9.60 369.70 1635 ---- ---- 354.10A 354.10A 355.20 -9.50 364.70 1640 ---- ---- 349.10A 349.10A 350.20 -9.50 359.70 1645 ---- ---- 344.00A 344.00A 345.20 -9.60 354.80 1650 ---- 355.30B 337.60A 337.60A 340.30 -9.50 349.80 1 1655 ---- 346.20B 334.10A 334.10A 335.40 -9.50 344.90 1660 ---- 341.80B 329.20A 329.20A 330.50 -9.40 339.90 1665 ---- 336.80B 324.50A 324.50A 325.60 -9.40 335.00 1670 ---- 331.90B 319.60A 319.60A 320.70 -9.40 330.10 1675 ---- 330.70B 313.20A 313.20A 315.80 -9.50 325.30 6 1680 ---- 322.20B 309.80A 309.80A 311.00 -9.40 320.40 1685 ---- 317.40B 305.10A 305.10A 306.20 -9.30 315.50 1690 ---- 312.50B 300.30A 300.30A 301.30 -9.40 310.70 1695 ---- 307.70B 295.40A 295.40A 296.50 -9.40 305.90 1700 ---- 306.40B 289.20A 289.20A 291.80 -9.30 301.10 15 20 1705 ---- 298.10B 286.00A 286.00A 287.00 -9.30 296.30 1710 ---- 293.40B 281.20A 281.20A 282.20 -9.30 291.50 1715 ---- 288.60B 276.40A 276.40A 277.50 -9.30 286.80 1720 ---- 283.90B 271.70A 271.70A 272.80 -9.20 282.00 1725 ---- 282.50B 265.60A 265.60A 268.10 -9.20 277.30 1730 ---- 274.50B 262.50A 262.50A 263.50 -9.10 272.60 1735 ---- 269.80B 257.80A 257.80A 258.80 -9.10 267.90 1740 ---- 265.10B 253.30A 253.30A 254.20 -9.10 263.30 1745 ---- 260.40B 248.60A 248.60A 249.60 -9.00 258.60 1750 ---- 259.00B 242.50A 242.50A 245.00 -9.00 254.00 1755 ---- 251.10B 239.50A 239.50A 240.50 -8.90 249.40 1760 ---- 246.50B 233.40A 233.40A 235.90 -9.00 244.90 1765 ---- 242.00B 228.90A 228.90A 231.40 -8.90 240.30 1770 ---- 237.40B 224.40A 224.40A 227.00 -8.80 235.80 1775 ---- 236.10B 220.00A 220.00A 222.50 -8.80 231.30 1780 ---- 231.60B 215.60A 215.60A 218.10 -8.70 226.80 1785 ---- 227.20B 211.20A 211.20A 213.70 -8.70 222.40 1790 ---- 222.70B 206.90A 206.90A 209.40 -8.60 218.00 1795 ---- 218.30B 202.60A 202.60A 205.10 -8.50 213.60 1800 ---- 213.90B 198.30A 198.30A 200.80 -8.50 209.30 1 1805 ---- 209.60B 194.10A 194.10A 196.50 -8.50 205.00 1810 ---- 205.20B 189.90A 189.90A 192.30 -8.40 200.70 1815 ---- 200.90B 185.70A 185.70A 188.20 -8.30 196.50 1 1820 ---- 196.70B 181.60A 181.60A 184.00 -8.30 192.30 1 1825 ---- 192.50B 177.50A 177.50A 179.90 -8.20 188.10 1830 ---- 188.30B 173.50A 173.50A 175.90 -8.10 184.00 1835 ---- 184.20B 169.50A 169.50A 171.90 -8.00 179.90 1840 ---- 180.10B 165.60A 165.60A 167.90 -8.00 175.90 1845 ---- 176.00B 161.70A 161.70A 164.00 -7.90 171.90 1850 ---- 172.00B 157.80A 157.80A 160.10 -7.80 167.90 1 4 1855 ---- 168.10B 154.00A 154.00A 156.30 -7.70 164.00 1860 ---- 164.20B 150.30A 150.30A 152.50 -7.60 160.10 1865 ---- 160.30B 146.60A 146.60A 148.80 -7.50 156.30 1870 ---- 156.50B 143.00A 143.00A 145.10 -7.50 152.60 20 1875 ---- 152.70B 139.40A 139.40A 141.50 -7.30 148.80 1880 ---- 148.90B 135.90A 135.90A 137.90 -7.30 145.20 1885 ---- 145.30B 132.40A 132.40A 134.40 -7.20 141.60 1890 ---- 141.70B 129.00A 129.00A 130.90 -7.10 138.00 1895 ---- 138.20B 125.60A 125.60A 127.60 -6.90 134.50 1 1900 ---- 134.60B 122.30A 122.30A 124.20 -6.90 131.10 1 328 1905 ---- 131.10B 119.10A 119.10A 120.90 -6.80 127.70 2 1910 ---- 127.80B 115.90A 115.90A 117.70 -6.70 124.40 1915 ---- 124.40B 112.80A 112.80A 114.60 -6.50 121.10 1920 ---- 121.20B 109.80A 109.80A 111.50 -6.40 117.90 1925 ---- 117.90B 106.80A 106.80A 108.50 -6.30 114.80 3 1930 ---- 114.80B 103.90A 103.90A 105.50 -6.20 111.70 1 1935 ---- 111.70B 101.00A 101.00A 102.60 -6.00 108.60 1940 ---- 108.80B 98.20A 98.20A 99.80 -5.90 105.70 1945 ---- 105.80B 95.50A 95.50A 97.00 -5.80 102.80 1950 ---- 102.90B 92.80A 92.80A 94.30 -5.60 99.90 3590 1955 ---- 100.10B 90.20A 90.20A 91.70 -5.40 97.10 3 1960 ---- 97.30B 87.70A 87.70A 89.10 -5.30 94.40 1965 ---- 94.60B 85.20A 85.20A 86.60 -5.20 91.80 1970 ---- 92.00B 82.80A 82.80A 84.10 -5.10 89.20 1975 ---- 89.40B 80.50A 80.50A 81.70 -4.90 86.60 2 1980 ---- 86.90B 78.20A 78.20A 79.40 -4.80 84.20 1985 ---- 84.40B 76.00A 76.00A 77.20 -4.60 81.80 1990 ---- 82.00B 73.80A 73.80A 74.90 -4.50 79.40 1995 ---- 79.70B 71.70A 71.70A 72.80 -4.30 77.10 4 2000 ---- 77.40B 69.60A 69.60A 70.70 -4.20 74.90 163 2005 ---- 75.20B 67.60A 67.60A 68.70 -4.00 72.70 2010 ---- 73.00B 65.70A 65.70A 66.70 -3.90 70.60 125 2015 ---- 70.90B 63.80A 63.80A 64.80 -3.80 68.60 2020 ---- 68.90B 62.00A 62.00A 63.00 -3.60 66.60 2025 ---- 66.90B 60.20A 60.20A 61.20 -3.50 64.70 22 2030 ---- 65.00B 58.50A 58.50A 59.40 -3.40 62.80 2035 ---- 63.10B 56.90A 56.90A 57.70 -3.30 61.00 2040 ---- 61.30B 55.20A 55.20A 56.10 -3.10 59.20 34 2045 ---- 59.50B 53.70A 53.70A 54.50 -3.00 57.50 2050 ---- 57.80B 52.10A 52.10A 52.90 -2.90 55.80 514 2055 ---- 56.10B 50.70A 50.70A 51.40 -2.80 54.20 62 2060 ---- 54.50B 49.20A 49.20A 50.00 -2.70 52.70 81 2065 ---- 53.00B 47.90A 47.90A 48.60 -2.50 51.10 4 2070 ---- 51.40B 46.50A 46.50A 47.20 -2.50 49.70 45 2075 ---- 50.00B 45.20A 45.20A 45.90 -2.40 48.30 99 2080 ---- 48.50B 44.00A 44.00A 44.60 -2.30 46.90 18 2085 ---- 46.90B 42.70A 46.90B 43.40 -2.10 45.50 2090 ---- 45.60B 41.60A 45.60B 42.10 -2.20 44.30 2095 ---- 44.30B 40.40A 44.30B 41.00 -2.00 43.00 32 2100 ---- 43.30B 39.30A 43.30B 39.90 -1.90 41.80 1 809 2105 ---- 41.80B 38.20A 41.80B 38.80 -1.80 40.60 24 2110 39.00 40.60B 37.00 37.10B 37.70 -1.80 2 39.50 23 2115 ---- 39.40B 36.20A 39.40B 36.70 -1.70 38.40 2120 ---- 38.30B 35.20A 38.30B 35.70 -1.60 37.30 5 2125 ---- 37.50B 34.20A 37.50B 34.70 -1.60 1 36.30 170 2130 ---- 36.20B 33.30A 36.20B 33.80 -1.50 35.30 2135 ---- 35.20B 32.40A 35.20B 32.90 -1.40 34.30 2140 ---- 34.20B 31.60A 34.20B 32.00 -1.40 33.40 4 2145 ---- 33.30B 30.70A 33.30B 31.10 -1.40 32.50 2150 ---- 32.60B 29.90A 32.60B 30.30 -1.30 31.60 2641 2155 ---- 31.50B 29.10A 31.50B 29.50 -1.20 30.70 1 8 2160 ---- 30.60B 28.40A 30.60B 28.70 -1.20 29.90 2 2165 ---- 29.80B 27.60A 29.80B 28.00 -1.10 29.10 7 2170 ---- 29.00B 26.90A 29.00B 27.30 -1.00 28.30 2 2175 ---- 28.40B 26.20A 28.40B 26.60 -1.00 27.60 350 2180 ---- 27.50B 25.50A 27.50B 25.90 -.90 26.80 20 2185 ---- 26.90B 24.90A 26.90B 25.20 -.90 26.10 2190 ---- 26.00B 24.20A 26.00B 24.60 -.80 25.40 2195 23.70 25.30B 23.50 23.50 23.90 -.90 254 24.80 2200 23.00 24.80B 22.70A 22.70A 23.30 -.80 5057 24.10 8 17128 2205 ---- 24.00B 22.40A 24.00B 22.70 -.80 23.50 2210 ---- 23.40B 21.90A 23.40B 22.20 -.70 22.90 6 2215 ---- 22.80B 21.30A 22.80B 21.60 -.70 22.30 2220 ---- 22.20B 20.80A 22.20B 21.10 -.70 21.80 32 2225 ---- 21.70B 20.30A 21.70B 20.50 -.70 21.20 100 2230 ---- 21.00B 19.80A 21.00B 20.00 -.70 20.70 20 2235 ---- 20.50B 19.20A 20.50B 19.50 -.60 20.10 2240 ---- 20.00B 18.80A 20.00B 19.10 -.50 19.60 2245 19.70 19.80 18.30A 18.30A 18.60 -.60 3 19.20 6 24 2250 ---- 19.10B 17.90A 19.10B 18.10 -.60 18.70 8 41 2255 ---- 18.50B 17.40A 18.50B 17.70 -.50 18.20 2260 ---- 18.00B 17.00A 18.00B 17.30 -.50 17.80 12 2265 ---- 17.60B 16.60A 17.60B 16.90 -.40 17.30 2270 ---- 17.20B 16.20A 17.20B 16.50 -.40 16.90 1 2275 ---- 16.80B 15.80A 16.80B 16.10 -.40 16.50 604 2280 ---- 16.30B 15.40A 16.30B 15.70 -.40 16.10 2285 ---- 15.90B 15.10A 15.90B 15.30 -.50 15.80 2290 ---- 15.50B 14.70A 15.50B 15.00 -.40 15.40 2295 ---- 15.20B 14.50A 15.20B 14.60 -.40 15.00 2300 ---- 14.90B 14.10A 14.90B 14.30 -.40 14.70 111 2305 ---- 14.40B 13.80A 14.40B 14.00 -.30 14.30 2310 ---- 14.10B 13.50A 14.10B 13.70 -.30 14.00 2315 ---- ---- 13.20A 13.20A 13.30 -.40 13.70 2320 ---- ---- 12.90A 12.90A 13.00 -.40 13.40 2325 ---- 13.20B 12.60A 13.20B 12.80 -.30 13.10 176 2330 ---- ---- 12.30A 12.30A 12.50 -.30 12.80 16 2335 ---- ---- 12.00A 12.00A 12.20 -.30 12.50 38 2340 ---- ---- 11.80A 11.80A 11.90 -.30 12.20 2345 12.00 12.00 11.50A 11.50A 11.70 -.30 1 12.00 2350 ---- 11.80B 11.30A 11.80B 11.40 -.30 11.70 669 2360 ---- ---- 10.80A 10.80A 10.90 -.30 11.20 1 2370 ---- ---- 10.30A 10.30A 10.50 -.20 10.70 2375 ---- ---- 10.10A 10.10A 10.20 -.30 10.50 50 2380 ---- ---- 9.90A 9.90A 10.00 -.30 10.30 2390 ---- ---- 9.50A 9.50A 9.60 -.30 9.90 16 2400 ---- ---- 9.10A 9.10A 9.20 -.20 9.40 10001 2410 ---- ---- 8.70A 8.70A 8.80 -.30 9.10 2420 ---- ---- 8.40A 8.40A 8.50 -.20 8.70 2425 ---- ---- 8.20A 8.20A 8.30 -.20 8.50 43 2430 ---- ---- 8.00A 8.00A 8.10 -.30 8.40 85 2440 ---- ---- 7.70A 7.70A 7.80 -.20 8.00 2450 ---- ---- 7.40A 7.40A 7.50 -.20 7.70 271 2475 ---- ---- 6.70A 6.70A 6.80 -.20 7.00 26 2500 ---- ---- 6.10A 6.10A 6.10 -.20 6.30 19 905 2525 5.50 5.60B 5.50 5.60B 5.60 -.20 40 5.80 139 2550 5.10 5.10 5.00A 5.00A 5.10 -.20 46 5.30 5 2575 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 49 2600 4.20 4.20 4.20 4.20 4.20 -.20 181 4.40 40 392 2625 3.80 3.90 3.80 3.90 3.80 -.20 25 4.00 31 84 2750 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 760 2800 ---- ---- ---- 2.30A 2.10 ---- ---- 2975 ---- ---- ---- ---- 1.20 -.20 1.40 54 3000 ---- ---- ---- ---- 1.20 -.10 320 1.30 554 3250 ---- ---- ---- ---- .60 -.10 .70 20 3500 ---- ---- ---- ---- .30 -.20 .50 119 4000 ---- ---- ---- ---- .20 -.10 .30 7 OG APR24 Gold Option CALL 1250 ---- ---- 739.00A 739.00A 740.10 -9.60 749.70 1275 ---- ---- 713.90A 713.90A 715.10 -9.60 724.70 1300 ---- ---- 688.90A 688.90A 690.10 -9.60 699.70 1325 ---- ---- 663.90A 663.90A 665.10 -9.60 674.70 1350 ---- ---- 638.90A 638.90A 640.10 -9.60 649.70 1375 ---- ---- 614.10A 614.10A 615.10 -9.60 624.70 1400 ---- ---- 588.90A 588.90A 590.10 -9.60 599.70 1425 ---- ---- 563.90A 563.90A 565.10 -9.60 574.70 1440 ---- ---- 549.00A 549.00A 550.10 -9.60 559.70 1450 ---- ---- 538.90A 538.90A 540.10 -9.60 549.70 1460 ---- ---- 529.00A 529.00A 530.10 -9.60 539.70 1470 ---- ---- 519.00A 519.00A 520.10 -9.60 529.70 1475 ---- ---- 513.90A 513.90A 515.10 -9.60 524.70 1480 ---- ---- 509.20A 509.20A 510.10 -9.60 519.70 1490 ---- ---- 499.20A 499.20A 500.10 -9.60 509.70 1500 ---- ---- 489.10A 489.10A 490.10 -9.60 499.70 1510 ---- ---- 479.10A 479.10A 480.10 -9.60 489.70 1520 ---- ---- 469.10A 469.10A 470.10 -9.60 479.70 1525 ---- ---- 464.00A 464.00A 465.10 -9.60 474.70 1530 ---- ---- 459.10A 459.10A 460.10 -9.60 469.70 1540 ---- ---- 449.10A 449.10A 450.10 -9.60 459.70 1545 ---- ---- 444.10A 444.10A 445.10 -9.60 454.70 1550 ---- ---- 439.00A 439.00A 440.10 -9.60 449.70 1555 ---- ---- 434.10A 434.10A 435.10 -9.60 444.70 1560 ---- ---- 429.10A 429.10A 430.10 -9.60 439.70 1565 ---- ---- 424.10A 424.10A 425.10 -9.60 434.70 1570 ---- ---- 419.10A 419.10A 420.10 -9.60 429.70 1575 ---- ---- 413.90A 413.90A 415.10 -9.60 424.70 1580 ---- ---- 409.00A 409.00A 410.10 -9.60 419.70 1585 ---- ---- 404.20A 404.20A 405.10 -9.60 414.70 1590 ---- ---- 399.00A 399.00A 400.10 -9.60 409.70 1595 ---- ---- 394.00A 394.00A 395.10 -9.60 404.70 1600 ---- ---- 387.30A 387.30A 390.10 -9.60 399.70 1605 ---- ---- 384.10A 384.10A 385.10 -9.60 394.70 1610 ---- ---- 379.10A 379.10A 380.10 -9.60 389.70 1615 ---- ---- 374.10A 374.10A 375.10 -9.60 384.70 1620 ---- ---- 369.10A 369.10A 370.20 -9.50 379.70 1625 ---- 380.30B 362.60A 362.60A 365.20 -9.60 374.80 1630 ---- ---- 359.20A 359.20A 360.30 -9.50 369.80 1635 ---- ---- 354.30A 354.30A 355.40 -9.50 364.90 1640 ---- ---- 349.30A 349.30A 350.50 -9.40 359.90 1645 ---- ---- 344.40A 344.40A 345.60 -9.40 355.00 1650 ---- 355.60B 338.10A 338.10A 340.70 -9.40 350.10 1655 ---- 346.50B 334.70A 334.70A 335.90 -9.30 345.20 1660 ---- 342.00B 329.80A 329.80A 331.00 -9.40 340.40 1665 ---- 337.20B 325.00A 325.00A 326.20 -9.30 335.50 1670 ---- 332.30B 320.20A 320.20A 321.40 -9.30 330.70 1675 ---- 331.30B 314.00A 314.00A 316.60 -9.30 325.90 39 1680 ---- 322.80B 310.70A 310.70A 311.80 -9.30 321.10 1685 ---- 318.00B 305.90A 305.90A 307.00 -9.30 316.30 1690 ---- 313.20B 301.20A 301.20A 302.30 -9.20 311.50 1695 ---- 308.50B 296.50A 296.50A 297.60 -9.10 306.70 1700 ---- 307.30B 290.30A 290.30A 292.90 -9.10 302.00 35 1705 ---- 299.10B 287.10A 287.10A 288.20 -9.10 297.30 1710 ---- 294.30B 282.40A 282.40A 283.50 -9.10 292.60 1715 ---- 289.70B 277.80A 277.80A 278.90 -9.00 287.90 1720 ---- 285.00B 273.20A 273.20A 274.20 -9.10 283.30 1725 ---- 283.80B 267.10A 267.10A 269.60 -9.00 278.60 1730 ---- 275.70B 264.00A 264.00A 265.00 -9.00 274.00 1735 ---- 271.10B 259.50A 259.50A 260.50 -8.90 269.40 1740 ---- 266.50B 253.50A 253.50A 255.90 -9.00 264.90 1745 ---- 261.90B 249.00A 249.00A 251.40 -8.90 260.30 2 1750 ---- 260.80B 244.50A 244.50A 247.00 -8.80 255.80 3 1755 ---- 255.70B 240.10A 240.10A 242.50 -8.80 251.30 1760 ---- 251.70B 235.70A 235.70A 238.10 -8.80 246.90 1765 ---- 247.20B 231.30A 231.30A 233.70 -8.70 242.40 1770 ---- 242.80B 226.90A 226.90A 229.30 -8.70 238.00 1775 ---- 238.40B 222.60A 222.60A 225.00 -8.70 233.70 1780 ---- 234.00B 218.30A 218.30A 220.70 -8.60 229.30 1785 ---- 229.60B 214.00A 214.00A 216.40 -8.60 225.00 1790 ---- 225.30B 209.80A 209.80A 212.20 -8.50 220.70 1795 ---- 220.90B 205.60A 205.60A 208.00 -8.40 216.40 1800 ---- 216.70B 201.50A 201.50A 203.90 -8.30 212.20 1805 ---- 212.40B 197.30A 197.30A 199.70 -8.30 208.00 1810 ---- 208.20B 193.30A 193.30A 195.60 -8.30 203.90 1815 ---- 204.10B 189.20A 189.20A 191.60 -8.20 199.80 1820 ---- 199.90B 185.20A 185.20A 187.60 -8.10 195.70 1825 ---- 195.80B 181.30A 181.30A 183.60 -8.00 191.60 1830 ---- 191.80B 177.40A 177.40A 179.70 -7.90 187.60 1835 ---- 187.80B 173.50A 173.50A 175.80 -7.90 183.70 1840 ---- 183.80B 169.70A 169.70A 172.00 -7.80 179.80 1845 ---- 179.90B 165.90A 165.90A 168.20 -7.70 175.90 1850 ---- 176.00B 162.20A 162.20A 164.50 -7.60 172.10 1855 ---- 172.20B 158.50A 158.50A 160.80 -7.50 168.30 1860 ---- 168.40B 154.90A 154.90A 157.10 -7.40 164.50 1865 ---- 164.60B 151.40A 151.40A 153.50 -7.30 160.80 1870 ---- 160.90B 147.80A 147.80A 149.90 -7.30 157.20 1875 ---- 157.30B 144.40A 144.40A 146.40 -7.20 153.60 1880 ---- 153.70B 141.00A 141.00A 142.90 -7.10 150.00 1885 ---- 150.10B 137.60A 137.60A 139.50 -7.00 146.50 1890 ---- 146.60B 134.30A 134.30A 136.10 -7.00 143.10 1895 ---- 143.20B 131.10A 131.10A 132.80 -6.90 139.70 1900 ---- 139.80B 127.90A 127.90A 129.60 -6.80 136.40 3 1905 ---- 136.40B 124.70A 124.70A 126.40 -6.70 133.10 1910 ---- 133.10B 121.70A 121.70A 123.30 -6.60 129.90 1915 ---- 129.90B 118.60A 118.60A 120.20 -6.50 126.70 1920 ---- 126.70B 115.70A 115.70A 117.20 -6.40 123.60 1925 ---- 123.60B 112.80A 112.80A 114.30 -6.20 120.50 1930 ---- 120.60B 109.90A 109.90A 111.40 -6.10 117.50 1935 ---- 117.60B 107.20A 107.20A 108.50 -6.10 114.60 1940 ---- 114.60B 104.40A 104.40A 105.80 -5.90 111.70 1945 ---- 111.70B 101.80A 101.80A 103.10 -5.80 108.90 1950 ---- 109.00B 99.20A 99.20A 100.40 -5.70 106.10 1955 ---- 106.10B 96.60A 96.60A 97.90 -5.50 103.40 1960 ---- 103.40B 94.20A 94.20A 95.30 -5.40 100.70 1965 ---- 100.80B 91.70A 91.70A 92.90 -5.20 98.10 1970 ---- 98.20B 89.40A 89.40A 90.50 -5.10 95.60 1975 ---- 95.80B 87.00A 87.00A 88.10 -5.00 93.10 1980 ---- 93.20B 84.80A 84.80A 85.80 -4.90 90.70 1985 ---- 90.90B 82.60A 82.60A 83.60 -4.70 88.30 1990 ---- 88.40B 80.40A 80.40A 81.40 -4.60 86.00 1995 ---- 86.10B 78.40A 78.40A 79.30 -4.40 83.70 2000 ---- 84.00B 76.30A 76.30A 77.30 -4.30 81.60 165 2005 ---- 81.60B 74.30A 74.30A 75.30 -4.10 79.40 2010 ---- 79.50B 72.40A 72.40A 73.30 -4.00 77.30 2015 ---- 77.40B 70.50A 70.50A 71.40 -3.90 75.30 40 2020 ---- 75.40B 68.70A 68.70A 69.60 -3.70 73.30 2025 ---- 73.60B 66.90A 66.90A 67.80 -3.60 71.40 19 2030 ---- 71.40B 65.20A 65.20A 66.00 -3.50 69.50 152 2035 ---- 69.60B 63.50A 63.50A 64.30 -3.40 67.70 2040 ---- 68.00B 61.90A 61.90A 62.70 -3.20 65.90 16 2045 ---- 66.00B 60.30A 60.30A 61.10 -3.10 64.20 2050 ---- 64.50B 58.80A 58.80A 59.50 -3.00 62.50 664 2055 ---- 62.60B 57.30A 57.30A 58.00 -2.90 60.90 20 2060 ---- 61.00B 55.80A 55.80A 56.50 -2.80 59.30 1 2065 ---- 59.40B 54.40A 54.40A 55.10 -2.70 57.80 2070 ---- 57.80B 53.10A 53.10A 53.70 -2.60 56.30 1 2075 ---- 56.60B 51.70A 56.60B 52.30 -2.50 13 54.80 79 2080 ---- 54.90B 50.40A 54.90B 51.00 -2.40 53.40 36 30 2085 ---- 53.50B 49.20A 53.50B 49.70 -2.40 52.10 2090 ---- 52.10B 47.90A 52.10B 48.50 -2.20 50.70 2095 ---- 50.80B 46.80A 50.80B 47.30 -2.10 49.40 2100 45.50 49.70B 45.50 45.60B 46.10 -2.10 12 48.20 896 2105 ---- 48.20B 44.50A 48.20B 45.00 -2.00 47.00 2110 ---- 47.00B 43.40A 47.00B 43.90 -1.90 45.80 2115 ---- 45.80B 42.30A 45.80B 42.80 -1.90 44.70 40 2120 ---- 44.60B 41.30A 44.60B 41.80 -1.70 43.50 2125 ---- 43.70B 40.30A 43.70B 40.70 -1.80 42.50 92 2130 ---- 42.40B 39.30A 42.40B 39.70 -1.70 41.40 2135 ---- 41.40B 38.40A 41.40B 38.80 -1.60 40.40 2140 ---- 40.30B 37.50A 40.30B 37.90 -1.50 39.40 2145 ---- 39.30B 36.60A 39.30B 36.90 -1.50 38.40 2150 ---- 38.60B 35.70A 38.60B 36.10 -1.40 37.50 728 2155 ---- 37.40B 34.80A 37.40B 35.20 -1.40 36.60 2160 ---- 36.50B 34.00A 36.50B 34.40 -1.30 35.70 2165 ---- 35.60B 33.20A 35.60B 33.60 -1.20 34.80 2170 ---- 34.70B 32.40A 34.70B 32.80 -1.20 34.00 2175 ---- 34.10B 31.70A 34.10B 32.00 -1.20 33.20 56 2180 ---- 33.10B 30.90A 33.10B 31.30 -1.10 32.40 30 2185 ---- 32.30B 30.20A 32.30B 30.50 -1.10 31.60 30 2190 ---- 31.50B 29.50A 31.50B 29.80 -1.10 30.90 1 1 2195 ---- 30.80B 28.90A 30.80B 29.20 -1.00 30.20 2200 ---- 30.20B 28.20A 30.20B 28.50 -1.00 4 29.50 1 771 2205 ---- 29.30B 27.60A 29.30B 27.80 -1.00 28.80 2210 ---- 28.60B 26.90A 28.60B 27.20 -.90 28.10 2215 ---- 27.90B 26.30A 27.90B 26.60 -.90 27.50 2220 ---- 27.40B 25.70A 27.40B 26.00 -.80 26.80 43 2225 ---- 26.80B 25.20A 26.80B 25.40 -.80 26.20 85 2230 ---- 26.00B 24.60A 26.00B 24.90 -.70 25.60 2235 ---- 25.40B 24.10A 25.40B 24.30 -.70 25.00 2240 ---- 24.90B 23.50A 24.90B 23.80 -.70 24.50 2245 ---- 24.30B 23.00A 24.30B 23.30 -.60 23.90 2250 ---- 23.80B 22.50A 23.80B 22.70 -.70 13 23.40 423 2255 ---- 23.20B 22.00A 23.20B 22.20 -.70 22.90 2260 ---- 22.70B 21.50A 22.70B 21.80 -.50 22.30 2265 ---- 22.20B 21.10A 22.20B 21.30 -.60 21.90 2270 ---- 21.70B 20.60A 21.70B 20.80 -.60 21.40 2275 ---- 21.30B 20.20A 21.30B 20.40 -.50 20.90 30 2280 ---- 20.70B 19.70A 20.70B 20.00 -.40 20.40 2285 ---- 20.20B 19.30A 20.20B 19.50 -.50 20.00 2290 ---- 19.80B 18.90A 19.80B 19.10 -.50 19.60 2295 ---- 19.40B 18.50A 19.40B 18.70 -.50 19.20 2300 ---- 19.00B 18.10A 19.00B 18.30 -.40 18.70 256 2305 ---- 18.50B 17.80A 18.50B 17.90 -.40 18.30 2310 ---- 18.10B 17.40A 18.10B 17.60 -.40 18.00 2315 ---- 17.70B 17.00A 17.70B 17.20 -.40 17.60 2320 ---- 17.30B 16.70A 17.30B 16.80 -.40 17.20 2325 ---- 17.10B 16.30A 17.10B 16.50 -.40 16.90 107 2330 ---- 16.60B 16.00A 16.60B 16.10 -.40 16.50 2335 ---- 16.30B 15.70A 16.30B 15.80 -.40 16.20 2340 ---- 15.90B 15.40A 15.90B 15.50 -.30 15.80 2345 ---- 15.60B 15.10A 15.60B 15.20 -.30 15.50 2350 ---- 15.30B 14.80A 15.30B 14.90 -.30 1000 15.20 8012 2360 ---- ---- 14.20A 14.20A 14.30 -.30 14.60 2370 ---- ---- 13.60A 13.60A 13.70 -.30 14.00 2375 ---- 13.80B 13.30A 13.80B 13.40 -.30 13.70 80 2380 ---- ---- 13.10A 13.10A 13.20 -.30 13.50 2390 ---- ---- 12.60A 12.60A 12.70 -.20 12.90 2400 ---- ---- 12.10A 12.10A 12.20 -.30 300 12.50 678 2410 ---- ---- 11.70A 11.70A 11.70 -.30 12.00 2420 ---- ---- 11.20A 11.20A 11.30 -.20 11.50 2425 ---- ---- 11.00A 11.00A 11.00 -.30 11.30 2430 ---- ---- 10.80A 10.80A 10.80 -.30 11.10 100 2440 ---- ---- 10.40A 10.40A 10.40 -.30 10.70 2450 ---- ---- 10.00A 10.00A 10.00 -.30 1000 10.30 6760 2475 ---- ---- 9.10A 9.10A 9.20 -.20 9.40 2500 8.00 8.00 8.00 8.10B 8.40 -.20 2 8.60 2131 2525 ---- ---- 7.60A 7.60A 7.70 -.10 7.80 1 18 2550 ---- ---- 7.00A 7.00A 7.00 -.20 7.20 2575 ---- ---- 6.40A 6.40A 6.50 -.10 6.60 30 2600 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 63 2625 ---- ---- 5.50A 5.50A 5.50 -.10 5.60 10 2700 ---- ---- 4.30A 4.30A 4.40 .00 4.40 370 3000 ---- ---- ---- ---- 2.00 +.10 1.90 1130 3400 .80 .80 .80 .80 .90 +.10 20 .80 242 4000 ---- ---- ---- ---- .30 -.10 .40 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 759.60 -9.60 769.20 1275 ---- ---- ---- ---- 734.60 -9.60 744.20 1300 ---- ---- ---- ---- 709.60 -9.60 719.20 1325 ---- ---- ---- ---- 684.60 -9.60 694.20 1350 ---- ---- ---- ---- 659.60 -9.60 669.20 1375 ---- ---- ---- ---- 634.60 -9.60 644.20 1400 ---- ---- ---- ---- 609.60 -9.60 619.20 1425 ---- ---- ---- ---- 584.60 -9.60 594.20 1450 ---- ---- ---- ---- 559.60 -9.60 569.20 1460 ---- ---- ---- ---- 549.60 -9.60 559.20 1470 ---- ---- ---- ---- 539.60 -9.60 549.20 1475 ---- ---- ---- ---- 534.60 -9.60 544.20 1480 ---- ---- ---- ---- 529.60 -9.60 539.20 1490 ---- ---- ---- ---- 519.60 -9.60 529.20 1500 ---- ---- ---- ---- 509.60 -9.60 519.20 1510 ---- ---- ---- ---- 499.60 -9.60 509.20 1520 ---- ---- ---- ---- 489.60 -9.60 499.20 1525 ---- ---- ---- ---- 484.60 -9.60 494.20 1530 ---- ---- ---- ---- 479.60 -9.60 489.20 1540 ---- ---- ---- ---- 469.60 -9.60 479.20 1545 ---- ---- ---- ---- 464.60 -9.60 474.20 1550 ---- ---- ---- ---- 459.60 -9.60 469.20 1555 ---- ---- ---- ---- 454.60 -9.60 464.20 1560 ---- ---- ---- ---- 449.60 -9.60 459.20 1565 ---- ---- ---- ---- 444.60 -9.60 454.20 1570 ---- ---- ---- ---- 439.60 -9.60 449.20 1575 ---- ---- ---- ---- 434.60 -9.60 444.20 1580 ---- ---- ---- ---- 429.60 -9.60 439.20 1585 ---- ---- ---- ---- 424.60 -9.60 434.20 1590 ---- ---- ---- ---- 419.60 -9.60 429.20 1595 ---- ---- ---- ---- 414.60 -9.60 424.20 1600 ---- 420.60B 406.90A 406.90A 409.60 -9.60 419.20 1605 ---- ---- ---- ---- 404.60 -9.60 414.20 1610 ---- ---- ---- ---- 399.60 -9.60 409.20 1615 ---- ---- ---- ---- 394.70 -9.50 404.20 1620 ---- ---- ---- ---- 389.70 -9.60 399.30 1625 ---- 399.80B 382.20A 382.20A 384.80 -9.50 394.30 1630 ---- ---- ---- ---- 379.90 -9.50 389.40 1635 ---- ---- ---- ---- 375.00 -9.40 384.40 1640 ---- ---- ---- ---- 370.10 -9.40 379.50 1645 ---- ---- ---- ---- 365.20 -9.40 374.60 1650 ---- 375.20B 357.80A 357.80A 360.40 -9.40 369.80 12 14 1655 ---- ---- ---- ---- 355.60 -9.30 364.90 1660 ---- ---- ---- ---- 350.70 -9.30 360.00 1665 ---- ---- ---- ---- 345.90 -9.30 355.20 1670 ---- ---- ---- ---- 341.10 -9.30 350.40 1675 ---- 350.90B 333.80A 333.80A 336.40 -9.20 345.60 1680 ---- ---- ---- ---- 331.60 -9.20 340.80 1685 ---- ---- ---- ---- 326.90 -9.20 336.10 1690 ---- ---- ---- ---- 322.20 -9.10 331.30 1695 ---- ---- ---- ---- 317.50 -9.10 326.60 1700 ---- 327.10B 310.20A 310.20A 312.80 -9.10 321.90 5 1705 ---- ---- ---- ---- 308.10 -9.10 317.20 1710 ---- ---- ---- ---- 303.50 -9.00 312.50 1715 ---- ---- ---- ---- 298.80 -9.10 307.90 1720 ---- ---- ---- ---- 294.20 -9.00 303.20 1725 ---- 303.60B 287.10A 287.10A 289.60 -9.00 298.60 2 1730 ---- ---- ---- ---- 285.10 -8.90 294.00 1735 ---- ---- ---- ---- 280.50 -9.00 289.50 1740 ---- ---- 273.50A 273.50A 276.00 -8.90 284.90 1745 ---- ---- 269.00A 269.00A 271.50 -8.90 280.40 1750 ---- 280.70B 264.50A 264.50A 267.10 -8.80 275.90 1755 ---- 276.20B 260.10A 260.10A 262.60 -8.80 271.40 1760 ---- 271.70B 255.70A 255.70A 258.20 -8.80 267.00 1765 ---- 267.20B 251.30A 251.30A 253.80 -8.80 262.60 1770 ---- 262.80B 247.00A 247.00A 249.40 -8.80 258.20 1775 ---- 258.40B 242.60A 242.60A 245.10 -8.70 253.80 3 1780 ---- 254.00B 238.30A 238.30A 240.80 -8.70 249.50 1785 ---- 249.60B 234.10A 234.10A 236.50 -8.60 245.10 1790 ---- 245.30B 229.90A 229.90A 232.30 -8.60 240.90 1795 ---- 241.00B 225.70A 225.70A 228.10 -8.50 236.60 1800 ---- 236.70B 221.50A 221.50A 223.90 -8.50 232.40 1805 ---- 232.50B 217.40A 217.40A 219.80 -8.40 228.20 1810 ---- 228.30B 213.30A 213.30A 215.70 -8.30 224.00 1815 ---- 224.10B 209.30A 209.30A 211.60 -8.30 219.90 1820 ---- 220.00B 205.20A 205.20A 207.60 -8.20 215.80 1825 ---- 215.90B 201.30A 201.30A 203.60 -8.10 211.70 2 1830 ---- 211.80B 197.30A 197.30A 199.60 -8.10 207.70 1835 ---- 207.80B 193.40A 193.40A 195.70 -8.00 203.70 1840 ---- 203.80B 189.60A 189.60A 191.80 -8.00 199.80 1845 ---- 199.80B 185.80A 185.80A 188.00 -7.80 195.80 1850 ---- 195.90B 182.00A 182.00A 184.20 -7.80 192.00 1855 ---- 192.00B 178.30A 178.30A 180.50 -7.60 188.10 1860 ---- 188.20B 174.60A 174.60A 176.80 -7.50 184.30 1865 ---- 184.40B 171.00A 171.00A 173.10 -7.50 180.60 1870 ---- 180.70B 167.40A 167.40A 169.50 -7.40 176.90 1875 ---- 177.00B 163.90A 163.90A 165.90 -7.30 173.20 1880 ---- 173.30B 160.40A 160.40A 162.40 -7.20 169.60 1885 ---- 169.70B 157.00A 157.00A 159.00 -7.00 166.00 1890 ---- 166.20B 153.60A 153.60A 155.50 -7.00 162.50 1895 ---- 162.60B 150.20A 150.20A 152.20 -6.80 159.00 1900 ---- 159.20B 147.00A 147.00A 148.80 -6.80 155.60 1905 ---- 155.70B 143.70A 143.70A 145.60 -6.60 152.20 1910 ---- 152.40B 140.50A 140.50A 142.40 -6.50 148.90 1915 ---- 149.10B 137.40A 137.40A 139.20 -6.40 145.60 1920 ---- 145.80B 134.30A 134.30A 136.10 -6.30 142.40 1925 ---- 142.60B 131.30A 131.30A 133.00 -6.20 139.20 1930 ---- 139.40B 128.30A 128.30A 130.00 -6.10 136.10 1935 ---- 136.30B 125.40A 125.40A 127.10 -5.90 133.00 1940 ---- 133.20B 122.50A 122.50A 124.20 -5.80 130.00 1945 ---- 130.20B 119.70A 119.70A 121.30 -5.70 127.00 1950 ---- 127.20B 117.00A 117.00A 118.50 -5.60 124.10 1955 ---- 124.30B 114.30A 114.30A 115.80 -5.40 121.20 1960 ---- 121.50B 111.60A 111.60A 113.10 -5.30 118.40 1965 ---- 118.60B 109.00A 109.00A 110.50 -5.20 115.70 1970 ---- 115.90B 106.50A 106.50A 107.90 -5.10 113.00 1975 ---- 113.20B 104.00A 104.00A 105.40 -5.00 110.40 1980 ---- 110.60B 101.60A 101.60A 102.90 -4.90 107.80 1985 ---- 108.00B 99.20A 99.20A 100.50 -4.70 105.20 1 1990 ---- 105.40B 96.90A 96.90A 98.10 -4.60 102.70 1995 ---- 102.90B 94.60A 94.60A 95.80 -4.50 100.30 2000 ---- 100.50B 92.40A 92.40A 93.60 -4.40 98.00 7 2005 ---- 98.10B 90.20A 90.20A 91.30 -4.30 95.60 2010 ---- 95.80B 88.10A 88.10A 89.20 -4.20 93.40 2015 ---- 93.50B 86.00A 86.00A 87.10 -4.10 91.20 2020 ---- 91.30B 84.00A 84.00A 85.10 -3.90 89.00 2025 ---- 89.10B 82.00A 82.00A 83.10 -3.80 86.90 2030 ---- 87.00B 80.10A 80.10A 81.10 -3.70 84.80 7 2035 ---- 85.00B 78.20A 78.20A 79.20 -3.60 82.80 2040 ---- 82.90B 76.40A 76.40A 77.40 -3.50 80.90 2045 ---- 81.00B 74.60A 74.60A 75.60 -3.40 79.00 2050 ---- 79.10B 72.90A 72.90A 73.80 -3.30 77.10 109 2055 ---- 77.20B 71.20A 71.20A 72.10 -3.20 75.30 2060 ---- 75.40B 69.60A 69.60A 70.40 -3.10 73.50 3 2065 ---- 73.60B 68.00A 68.00A 68.80 -3.00 71.80 2070 ---- 71.90B 66.40A 66.40A 67.20 -2.90 70.10 50 2075 ---- 70.20B 64.90A 64.90A 65.70 -2.80 68.50 2080 ---- 68.50B 63.50A 63.50A 64.20 -2.70 66.90 50 2085 ---- 66.90B 62.00A 62.00A 62.70 -2.70 65.40 2090 ---- 65.40B 60.60A 60.60A 61.30 -2.60 63.90 2095 ---- 63.90B 59.20A 59.20A 59.90 -2.50 62.40 2100 ---- 62.40B 57.90A 57.90A 58.60 -2.40 61.00 121 2105 ---- 61.00B 56.60A 56.60A 57.20 -2.40 59.60 2110 ---- 59.50B 55.40A 59.50B 56.00 -2.20 58.20 2115 ---- 58.20B 54.10A 58.20B 54.70 -2.20 56.90 2120 ---- 56.90B 52.90A 56.90B 53.50 -2.10 55.60 2125 ---- 55.60B 51.80A 55.60B 52.30 -2.00 54.30 2130 ---- 54.30B 50.70A 54.30B 51.20 -1.90 53.10 2135 ---- 53.10B 49.50A 53.10B 50.10 -1.80 51.90 2140 ---- 51.90B 48.50A 51.90B 49.00 -1.70 50.70 2145 ---- 50.70B 47.40A 50.70B 47.90 -1.70 49.60 2150 ---- 49.60B 46.30A 46.30A 46.90 -1.60 48.50 19 2155 ---- 48.40B 45.40A 48.40B 45.80 -1.60 47.40 2 2160 ---- 47.40B 44.40A 47.40B 44.90 -1.50 46.40 2 2165 ---- 46.30B 43.50A 46.30B 43.90 -1.50 45.40 2170 ---- 45.30B 42.50A 45.30B 43.00 -1.40 44.40 2175 ---- 44.30B 41.60A 44.30B 42.00 -1.40 43.40 2180 ---- 43.30B 40.80A 43.30B 41.10 -1.30 42.40 1 1 2185 ---- 42.40B 39.90A 42.40B 40.30 -1.20 41.50 2190 ---- 41.50B 39.10A 41.50B 39.40 -1.20 40.60 2195 ---- 40.50B 38.20A 40.50B 38.60 -1.20 39.80 2200 ---- 39.70B 37.30A 37.30A 37.80 -1.10 38.90 49 2205 ---- 38.80B 36.70A 38.80B 37.00 -1.10 38.10 2210 ---- 38.00B 35.90A 38.00B 36.20 -1.10 37.30 10 2215 ---- 37.20B 35.20A 37.20B 35.50 -1.00 36.50 2220 ---- 36.40B 34.40A 36.40B 34.70 -1.00 35.70 2225 ---- 35.60B 33.70A 35.60B 34.00 -1.00 35.00 2230 ---- 34.80B 33.00A 34.80B 33.30 -.90 34.20 2235 ---- 34.10B 32.40A 34.10B 32.60 -.90 33.50 2240 ---- 33.40B 31.70A 33.40B 32.00 -.80 32.80 2245 ---- 32.70B 31.10A 32.70B 31.30 -.80 32.10 2250 ---- 32.00B 30.40A 30.40A 30.70 -.80 31.50 73 2255 ---- 31.30B 29.80A 31.30B 30.10 -.70 30.80 1 2260 ---- 30.70B 29.20A 30.70B 29.50 -.70 30.20 2265 ---- 30.00B 28.70A 30.00B 28.90 -.70 29.60 10 2270 ---- 29.40B 28.10A 29.40B 28.30 -.70 29.00 2275 ---- 28.80B 27.50A 28.80B 27.70 -.70 28.40 2280 ---- 28.20B 27.00A 28.20B 27.20 -.70 27.90 2285 ---- 27.60B 26.50A 27.60B 26.60 -.70 27.30 2290 ---- 27.10B 25.90A 27.10B 26.10 -.70 26.80 2295 ---- 26.50B 25.40A 26.50B 25.60 -.60 26.20 2300 ---- 26.00B 24.90A 24.90A 25.10 -.60 25.70 17 2305 ---- 25.50B 24.50A 25.50B 24.60 -.60 25.20 2310 ---- 25.00B 24.00A 25.00B 24.20 -.50 24.70 2315 ---- 24.50B 23.50A 24.50B 23.70 -.50 24.20 2320 ---- 24.00B 23.10A 24.00B 23.30 -.50 23.80 2325 ---- 23.50B 22.60A 23.50B 22.80 -.50 23.30 2330 ---- 23.10B 22.20A 23.10B 22.40 -.40 22.80 2335 ---- 22.60B 21.80A 22.60B 22.00 -.40 22.40 2340 ---- 22.20B 21.40A 22.20B 21.60 -.40 22.00 2345 ---- 21.70B 21.00A 21.70B 21.20 -.40 21.60 2350 ---- 21.30B 20.60A 21.30B 20.80 -.40 21.20 36 2355 ---- 20.90B 20.20A 20.90B 20.40 -.40 20.80 1 2360 ---- 20.50B 19.80A 20.50B 20.00 -.40 20.40 2370 ---- 19.80B 19.10A 19.80B 19.30 -.30 19.60 2375 ---- 19.40B 18.80A 18.80A 18.90 -.40 19.30 2380 ---- 19.00B 18.40A 19.00B 18.60 -.30 18.90 2390 ---- 18.30B 17.80A 18.30B 17.90 -.30 18.20 2400 ---- 17.70B 17.10A 17.10A 17.30 -.30 17.60 1 2410 ---- 17.00B 16.50A 17.00B 16.70 -.20 16.90 2420 ---- 16.40B 16.00A 16.00A 16.10 -.20 16.30 2425 ---- ---- 15.70A 15.70A 15.80 -.30 16.10 2430 ---- ---- 15.40A 15.40A 15.60 -.20 15.80 2440 ---- 15.30B 14.90A 14.90A 15.00 -.20 15.20 2450 ---- ---- 14.40A 14.40A 14.50 -.20 14.70 6 2460 ---- ---- 13.90A 13.90A 14.00 -.20 14.20 2475 ---- ---- 13.20A 13.20A 13.30 -.20 13.50 2500 ---- ---- 12.20A 12.20A 12.20 -.30 12.50 42 2525 ---- ---- 11.20A 11.20A 11.30 -.20 11.50 2550 ---- ---- 10.40A 10.40A 10.40 -.20 10.60 2575 ---- ---- 9.60A 9.60A 9.60 -.30 9.90 6 2600 ---- ---- 8.90A 8.90A 8.90 -.30 9.20 6 2625 ---- ---- 8.20A 8.20A 8.20 -.40 8.60 11 2650 ---- ---- 7.60A 7.60A 7.70 -.30 8.00 12 2750 ---- ---- ---- ---- 5.80 ---- ---- 3000 ---- ---- ---- ---- 3.40 ---- ---- OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1109.60 -9.60 1119.20 925 ---- ---- ---- ---- 1084.60 -9.60 1094.20 950 ---- ---- ---- ---- 1059.60 -9.60 1069.20 975 ---- ---- ---- ---- 1034.60 -9.60 1044.20 1000 ---- ---- ---- ---- 1009.60 -9.60 1019.20 1025 ---- ---- ---- ---- 984.60 -9.60 994.20 1050 ---- ---- ---- ---- 959.60 -9.60 969.20 1075 ---- ---- ---- ---- 934.60 -9.60 944.20 1090 ---- ---- ---- ---- 919.60 -9.60 929.20 1100 ---- ---- ---- ---- 909.60 -9.60 919.20 1110 ---- ---- ---- ---- 899.60 -9.60 909.20 1120 ---- ---- ---- ---- 889.60 -9.60 899.20 1125 ---- ---- ---- ---- 884.60 -9.60 894.20 1130 ---- ---- ---- ---- 879.60 -9.60 889.20 1140 ---- ---- ---- ---- 869.60 -9.60 879.20 1150 ---- ---- ---- ---- 859.60 -9.60 869.20 1160 ---- ---- ---- ---- 849.60 -9.60 859.20 1170 ---- ---- ---- ---- 839.60 -9.60 849.20 1175 ---- ---- ---- ---- 834.60 -9.60 844.20 1180 ---- ---- ---- ---- 829.60 -9.60 839.20 1190 ---- ---- ---- ---- 819.60 -9.60 829.20 1195 ---- ---- ---- ---- 814.60 -9.60 824.20 1200 ---- ---- ---- ---- 809.60 -9.60 819.20 1205 ---- ---- ---- ---- 804.60 -9.60 814.20 1210 ---- ---- ---- ---- 799.60 -9.60 809.20 1215 ---- ---- ---- ---- 794.60 -9.60 804.20 1220 ---- ---- ---- ---- 789.60 -9.60 799.20 1225 ---- ---- ---- ---- 784.60 -9.60 794.20 1230 ---- ---- ---- ---- 779.60 -9.60 789.20 1235 ---- ---- ---- ---- 774.60 -9.60 784.20 1240 ---- ---- ---- ---- 769.60 -9.60 779.20 1245 ---- ---- ---- ---- 764.60 -9.60 774.20 1250 ---- ---- ---- ---- 759.60 -9.60 769.20 1255 ---- ---- ---- ---- 754.60 -9.60 764.20 1260 ---- ---- ---- ---- 749.60 -9.60 759.20 1265 ---- ---- ---- ---- 744.60 -9.60 754.20 1270 ---- ---- ---- ---- 739.60 -9.60 749.20 1275 ---- ---- ---- ---- 734.60 -9.60 744.20 1280 ---- ---- ---- ---- 729.60 -9.60 739.20 1285 ---- ---- ---- ---- 724.60 -9.60 734.20 1290 ---- ---- ---- ---- 719.60 -9.60 729.20 1295 ---- ---- ---- ---- 714.60 -9.60 724.20 1300 ---- ---- ---- ---- 709.60 -9.60 719.20 1305 ---- ---- ---- ---- 704.60 -9.60 714.20 1310 ---- ---- ---- ---- 699.60 -9.60 709.20 1315 ---- ---- ---- ---- 694.60 -9.60 704.20 1320 ---- ---- ---- ---- 689.60 -9.60 699.20 1325 ---- ---- ---- ---- 684.60 -9.60 694.20 1330 ---- ---- ---- ---- 679.60 -9.60 689.20 1335 ---- ---- ---- ---- 674.60 -9.60 684.20 1340 ---- ---- ---- ---- 669.60 -9.60 679.20 1345 ---- ---- ---- ---- 664.60 -9.60 674.20 1350 ---- ---- ---- ---- 659.60 -9.60 669.20 1355 ---- ---- ---- ---- 654.60 -9.60 664.20 1360 ---- ---- ---- ---- 649.60 -9.60 659.20 1365 ---- ---- ---- ---- 644.60 -9.60 654.20 1370 ---- ---- ---- ---- 639.60 -9.60 649.20 1375 ---- ---- ---- ---- 634.60 -9.60 644.20 1380 ---- ---- ---- ---- 629.60 -9.60 639.20 1385 ---- ---- ---- ---- 624.60 -9.60 634.20 1390 ---- ---- ---- ---- 619.60 -9.60 629.20 1395 ---- ---- ---- ---- 614.60 -9.60 624.20 1400 ---- ---- ---- ---- 609.60 -9.60 619.20 1405 ---- ---- ---- ---- 604.60 -9.60 614.20 1410 ---- ---- ---- ---- 599.60 -9.60 609.20 1415 ---- ---- ---- ---- 594.60 -9.60 604.20 1420 ---- ---- ---- ---- 589.60 -9.60 599.20 1425 ---- ---- ---- ---- 584.60 -9.60 594.20 1430 ---- ---- ---- ---- 579.60 -9.60 589.20 1435 ---- ---- ---- ---- 574.60 -9.60 584.20 1440 ---- ---- ---- ---- 569.60 -9.60 579.20 1445 ---- ---- ---- ---- 564.60 -9.60 574.20 1450 ---- ---- ---- ---- 559.60 -9.60 569.20 1455 ---- ---- ---- ---- 554.60 -9.60 564.20 1460 ---- ---- ---- ---- 549.60 -9.60 559.20 1465 ---- ---- ---- ---- 544.60 -9.60 554.20 1470 ---- ---- ---- ---- 539.60 -9.60 549.20 1475 ---- ---- ---- ---- 534.60 -9.60 544.20 1480 ---- ---- ---- ---- 529.60 -9.60 539.20 1485 ---- ---- ---- ---- 524.60 -9.60 534.20 1490 ---- ---- ---- ---- 519.60 -9.60 529.20 1495 ---- ---- ---- ---- 514.60 -9.60 524.20 1500 ---- ---- ---- ---- 509.60 -9.60 519.20 1505 ---- ---- ---- ---- 504.60 -9.60 514.20 1510 ---- ---- ---- ---- 499.60 -9.60 509.20 1515 ---- ---- ---- ---- 494.60 -9.60 504.20 1520 ---- ---- ---- ---- 489.60 -9.60 499.20 1525 ---- ---- ---- ---- 484.60 -9.60 494.20 1530 ---- ---- ---- ---- 479.60 -9.60 489.20 1535 ---- ---- ---- ---- 474.60 -9.60 484.20 1540 ---- ---- ---- ---- 469.60 -9.60 479.20 1545 ---- ---- ---- ---- 464.60 -9.60 474.20 1550 ---- ---- ---- ---- 459.60 -9.60 469.20 1555 ---- ---- ---- ---- 454.60 -9.60 464.20 1560 ---- ---- ---- ---- 449.60 -9.60 459.20 1565 ---- ---- ---- ---- 444.60 -9.60 454.20 1570 ---- ---- ---- ---- 439.60 -9.60 449.20 1575 ---- ---- 431.90A 431.90A 434.60 -9.60 444.20 1580 ---- ---- ---- ---- 429.60 -9.60 439.20 1585 ---- ---- ---- ---- 424.60 -9.60 434.20 1590 ---- ---- ---- ---- 419.60 -9.60 429.20 1595 ---- ---- ---- ---- 414.70 -9.50 424.20 1600 ---- 424.70B 407.10A 407.10A 409.70 -9.60 419.30 1605 ---- ---- ---- ---- 404.80 -9.50 414.30 1610 ---- ---- ---- ---- 399.90 -9.50 409.40 1615 ---- ---- ---- ---- 395.00 -9.40 404.40 1620 ---- ---- ---- ---- 390.10 -9.40 399.50 1625 ---- 400.10B 382.70A 382.70A 385.20 -9.40 394.60 1630 ---- ---- ---- ---- 380.40 -9.40 389.80 1635 ---- ---- ---- ---- 375.60 -9.30 384.90 1640 ---- ---- ---- ---- 370.70 -9.30 380.00 1645 ---- ---- ---- ---- 365.90 -9.30 375.20 1650 ---- 375.70B 358.60A 358.60A 361.10 -9.30 370.40 1655 ---- ---- ---- ---- 356.40 -9.20 365.60 1660 ---- ---- ---- ---- 351.60 -9.20 360.80 1665 ---- ---- ---- ---- 346.90 -9.10 356.00 1670 ---- ---- ---- ---- 342.20 -9.10 351.30 1675 ---- 351.80B 334.90A 334.90A 337.50 -9.10 346.60 1680 ---- ---- ---- ---- 332.80 -9.10 341.90 1685 ---- ---- ---- ---- 328.10 -9.10 337.20 1690 ---- ---- ---- ---- 323.40 -9.10 332.50 1695 ---- ---- ---- ---- 318.80 -9.00 327.80 1700 ---- 328.20B 311.70A 311.70A 314.20 -9.00 323.20 1705 ---- ---- ---- ---- 309.60 -9.00 318.60 1710 ---- ---- ---- ---- 305.00 -9.00 314.00 1715 ---- ---- ---- ---- 300.50 -8.90 309.40 1720 ---- ---- ---- ---- 296.00 -8.90 304.90 1725 ---- 305.20B 289.00A 289.00A 291.50 -8.80 300.30 1730 ---- ---- 284.50A 284.50A 287.00 -8.80 295.80 1735 ---- 294.70B 280.10A 280.10A 282.50 -8.90 291.40 1740 ---- 291.60B 275.70A 275.70A 278.10 -8.80 286.90 1745 ---- 287.10B 271.30A 271.30A 273.70 -8.80 282.50 1750 ---- 282.70B 266.90A 266.90A 269.30 -8.80 278.10 1755 ---- 278.20B 262.60A 262.60A 265.00 -8.70 273.70 1760 ---- 273.80B 258.30A 258.30A 260.60 -8.70 269.30 1765 ---- 269.50B 254.00A 254.00A 256.30 -8.70 265.00 1770 ---- 265.10B 249.70A 249.70A 252.10 -8.60 260.70 1775 ---- 260.80B 245.50A 245.50A 247.90 -8.50 256.40 1780 ---- 256.50B 241.30A 241.30A 243.70 -8.50 252.20 1785 ---- 252.30B 237.20A 237.20A 239.50 -8.50 248.00 1790 ---- 248.00B 233.10A 233.10A 235.40 -8.40 243.80 1795 ---- 243.80B 229.00A 229.00A 231.30 -8.40 239.70 1800 ---- 239.70B 224.90A 224.90A 227.20 -8.40 235.60 16 1805 ---- 235.50B 220.90A 220.90A 223.20 -8.30 231.50 1810 ---- 231.40B 216.90A 216.90A 219.20 -8.20 227.40 1815 ---- 227.40B 213.00A 213.00A 215.20 -8.20 223.40 1820 ---- 223.30B 209.10A 209.10A 211.30 -8.20 219.50 1825 ---- 219.30B 205.20A 205.20A 207.40 -8.10 215.50 1830 ---- 215.40B 201.40A 201.40A 203.60 -8.00 211.60 8 1835 ---- 211.50B 197.70A 197.70A 199.80 -7.90 207.70 1840 ---- 207.60B 193.90A 193.90A 196.00 -7.90 203.90 1845 ---- 203.70B 190.20A 190.20A 192.30 -7.80 200.10 1850 ---- 199.90B 186.60A 186.60A 188.60 -7.70 196.30 400 1855 ---- 196.20B 183.00A 183.00A 185.00 -7.60 192.60 1860 ---- 192.50B 179.40A 179.40A 181.40 -7.50 188.90 1865 ---- 188.80B 175.90A 175.90A 177.80 -7.50 185.30 1870 ---- 185.10B 172.40A 172.40A 174.30 -7.40 181.70 1875 ---- 181.50B 169.00A 169.00A 170.90 -7.20 178.10 1880 ---- 178.00B 165.60A 165.60A 167.50 -7.10 174.60 75 1885 ---- 174.50B 162.20A 162.20A 164.10 -7.00 171.10 1890 ---- 171.00B 159.00A 159.00A 160.70 -7.00 167.70 1895 ---- 167.60B 155.70A 155.70A 157.50 -6.70 164.20 1900 ---- 164.20B 152.50A 152.50A 154.20 -6.70 160.90 3 1905 ---- 160.90B 149.40A 149.40A 151.10 -6.50 157.60 1910 ---- 157.60B 146.30A 146.30A 147.90 -6.40 154.30 1915 ---- 154.40B 143.20A 143.20A 144.80 -6.30 151.10 1920 ---- 151.20B 140.20A 140.20A 141.80 -6.20 148.00 1925 ---- 148.10B 137.30A 137.30A 138.80 -6.10 1 144.90 1 3 1930 ---- 145.00B 134.40A 134.40A 135.90 -6.00 141.90 1935 ---- 142.00B 131.60A 131.60A 133.00 -5.90 138.90 1940 ---- 139.00B 128.80A 128.80A 130.20 -5.70 135.90 1945 ---- 136.10B 126.00A 126.00A 127.40 -5.60 133.00 1950 ---- 133.20B 123.30A 123.30A 124.70 -5.50 130.20 51 1955 ---- 130.30B 120.70A 120.70A 122.00 -5.40 127.40 1960 ---- 127.50B 118.10A 118.10A 119.40 -5.30 1 124.70 1965 ---- 124.80B 115.60A 115.60A 116.80 -5.20 122.00 1970 ---- 122.10B 113.10A 113.10A 114.30 -5.10 119.40 100 1975 ---- 119.50B 110.60A 110.60A 111.80 -5.00 116.80 3 1980 ---- 116.90B 108.20A 108.20A 109.40 -4.90 114.30 1985 ---- 114.30B 105.90A 105.90A 107.00 -4.80 111.80 1990 ---- 111.90B 103.60A 103.60A 104.70 -4.70 109.40 1995 ---- 109.40B 101.40A 101.40A 102.50 -4.50 107.00 2000 ---- 107.00B 99.20A 99.20A 100.20 -4.50 104.70 131 2005 ---- 104.70B 97.00A 97.00A 98.10 -4.30 102.40 2010 ---- 102.40B 94.90A 94.90A 95.90 -4.30 100.20 220 2015 ---- 100.20B 92.90A 92.90A 93.90 -4.10 98.00 2020 ---- 98.00B 90.90A 90.90A 91.90 -3.90 95.80 2025 ---- 95.80B 88.90A 88.90A 89.90 -3.80 93.70 1 22 2030 ---- 93.70B 87.00A 87.00A 87.90 -3.70 91.60 50 2035 ---- 91.70B 85.20A 85.20A 86.10 -3.50 89.60 100 2040 ---- 89.70B 83.30A 83.30A 84.20 -3.40 87.60 50 2045 ---- 87.70B 81.60A 81.60A 82.40 -3.30 85.70 2050 ---- 85.80B 79.80A 79.80A 80.70 -3.10 1 83.80 197 313 2055 ---- 83.90B 78.10A 78.10A 78.90 -3.10 82.00 2060 ---- 82.10B 76.50A 76.50A 77.30 -2.90 80.20 75 2065 ---- 80.30B 74.90A 80.30B 75.60 -2.80 78.40 2070 ---- 78.60B 73.30A 78.60B 74.00 -2.80 76.80 2075 ---- 76.90B 71.80A 71.80A 72.50 -2.60 6 75.10 301 2080 ---- 75.20B 70.30A 75.20B 71.00 -2.50 73.50 2085 ---- 73.60B 68.80A 73.60B 69.50 -2.50 72.00 2090 ---- 72.00B 67.40A 72.00B 68.00 -2.40 70.40 2095 ---- 70.50B 66.00A 70.50B 66.60 -2.40 69.00 2100 68.10 69.00B 64.60 64.60 65.30 -2.20 19 67.50 197 981 2105 ---- 67.50B 63.30A 67.50B 63.90 -2.20 66.10 2110 ---- 66.10B 62.00A 62.00A 62.60 -2.20 64.80 120 2115 ---- 64.70B 60.70A 60.70A 61.30 -2.10 63.40 2120 ---- 63.40B 59.50A 59.50A 60.10 -2.00 62.10 25 2125 ---- 62.00B 58.30A 58.30A 58.90 -2.00 60.90 8 2130 ---- 60.70B 57.10A 60.70B 57.70 -1.90 59.60 2135 ---- 59.50B 56.00A 59.50B 56.50 -1.90 58.40 2140 ---- 58.20B 54.80A 54.80A 55.40 -1.90 57.30 50 2145 ---- 57.00B 53.80A 57.00B 54.30 -1.80 56.10 2150 ---- 55.90B 52.70A 52.70A 53.20 -1.80 33 55.00 432 2155 ---- 54.70B 51.70A 54.70B 52.10 -1.80 53.90 30 2160 ---- 53.60B 50.60A 50.60A 51.10 -1.70 52.80 114 2165 ---- 52.50B 49.70A 52.50B 50.10 -1.60 51.70 2170 ---- 51.40B 48.60A 48.60A 49.10 -1.60 50.70 2175 ---- 50.40B 47.70A 47.70A 48.10 -1.60 49.70 10 2180 ---- 49.40B 46.80A 49.40B 47.20 -1.50 48.70 1 1 2185 47.90 48.40B 45.90A 45.90A 46.30 -1.40 12 47.70 2190 ---- 47.40B 45.10A 47.40B 45.40 -1.40 46.80 1 1 2195 ---- 46.50B 44.20A 46.50B 44.50 -1.40 45.90 2200 ---- 45.50B 43.20A 43.20A 43.60 -1.40 45.00 4505 2205 ---- 44.60B 42.50A 44.60B 42.80 -1.30 44.10 2210 ---- 43.80B 41.70A 43.80B 42.00 -1.20 43.20 2215 ---- 42.90B 40.90A 42.90B 41.20 -1.20 42.40 2220 ---- 42.10B 40.20A 42.10B 40.40 -1.10 41.50 2225 41.00 41.20B 39.30A 39.30A 39.60 -1.10 13 40.70 28 2230 ---- 40.40B 38.70A 40.40B 38.90 -1.00 39.90 8 2235 ---- 39.60B 37.90A 39.60B 38.10 -1.10 39.20 2240 38.70 38.90B 37.20A 37.20A 37.40 -1.00 16 38.40 2245 ---- 38.10B 36.50A 38.10B 36.70 -1.00 37.70 2250 ---- 37.40B 35.80A 35.80A 36.10 -.90 46 37.00 4879 2255 ---- 36.70B 35.20A 36.70B 35.40 -.90 36.30 61 2260 ---- 36.00B 34.50A 34.50A 34.70 -.90 35.60 400 2265 ---- 35.30B 33.90A 35.30B 34.10 -.80 34.90 2270 ---- 34.60B 33.30A 34.60B 33.50 -.70 34.20 2275 33.90 34.00B 32.60A 32.60A 32.90 -.70 10 33.60 686 2280 ---- 33.30B 32.10A 33.30B 32.30 -.70 33.00 16 2285 ---- 32.70B 31.50A 32.70B 31.70 -.70 32.40 2290 ---- 32.10B 31.00A 32.10B 31.10 -.70 31.80 2295 ---- 31.50B 30.40A 31.50B 30.60 -.60 31.20 2300 30.50 31.10B 29.80A 31.10B 30.10 -.50 50 30.60 864 2305 ---- 30.40B 29.30A 30.40B 29.50 -.60 30.10 2310 ---- 29.80B 28.80A 29.80B 29.00 -.50 29.50 2315 ---- 29.30B 28.30A 28.30A 28.50 -.50 29.00 350 2320 ---- 28.80B 27.80A 28.80B 28.00 -.40 28.40 2325 ---- 28.20B 27.30A 28.20B 27.50 -.40 27.90 22 2330 ---- 27.70B 26.80A 27.70B 27.00 -.40 27.40 2335 ---- 27.30B 26.40A 27.30B 26.60 -.40 27.00 2340 ---- 26.80B 25.90A 26.80B 26.10 -.40 26.50 2345 ---- 26.30B 25.50A 26.30B 25.70 -.30 26.00 2350 ---- 25.80B 25.00A 25.80B 25.20 -.40 25.60 194 2355 ---- 25.40B 24.60A 25.40B 24.80 -.30 25.10 30 2360 ---- 25.00B 24.20A 25.00B 24.40 -.30 24.70 2370 ---- 24.10B 23.40A 24.10B 23.60 -.20 23.80 2375 ---- 23.70B 23.00A 23.70B 23.20 -.20 23.40 13 2380 ---- 23.30B 22.60A 23.30B 22.80 -.20 23.00 2390 ---- 22.50B 21.90A 22.50B 22.00 -.20 22.20 2400 ---- 21.70B 21.10A 21.70B 21.30 -.20 21.50 1370 2410 ---- 21.00B 20.50A 21.00B 20.60 -.20 20.80 2420 ---- 20.30B 19.80A 20.30B 20.00 -.10 20.10 2425 ---- 20.00B 19.50A 19.50A 19.70 -.10 19.80 2430 ---- 19.70B 19.20A 19.20A 19.30 -.20 19.50 2440 ---- 19.00B 18.60A 18.60A 18.70 -.10 18.80 2450 ---- 18.40B 18.00A 18.00A 18.10 -.10 18.20 2460 ---- 17.80B 17.40A 17.40A 17.60 .00 17.60 2475 ---- 17.00B 16.60A 16.60A 16.80 .00 16.80 8 2500 14.90 15.70B 14.90 14.90 15.50 .00 5 15.50 47 2877 2525 ---- 14.50B 14.20A 14.20A 14.40 .00 14.40 2550 13.70 13.70 13.20A 13.30A 13.30 -.10 22 13.40 2071 2575 ---- ---- 12.30A 12.30A 12.40 .00 12.40 7 2600 11.50 11.60B 11.40A 11.60B 11.50 .00 12 11.50 705 2625 ---- ---- 10.60A 10.60A 10.70 -.10 10.80 2650 ---- ---- 9.90A 9.90A 10.00 .00 10.00 22 2700 8.50 8.50 8.30 8.40B 8.70 -.10 6 8.80 43 48 2750 ---- ---- 7.60A 7.60A 7.60 -.10 7.70 1950 2800 6.50 6.70B 6.50 6.70B 6.70 -.10 16 6.80 505 2850 ---- ---- ---- 6.10A 5.90 ---- ---- 2875 ---- ---- 5.60A 5.60A 5.60 -.10 5.70 375 2950 ---- ---- 4.70A 4.70A 4.70 -.10 4.80 37 3000 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 5947 3200 ---- ---- ---- ---- 2.70 ---- ---- 3500 1.40 1.40 1.40 1.40 1.60 .00 75 1.60 32 4408 4000 ---- ---- ---- ---- .70 -.10 .80 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 753.20 -9.60 762.80 1300 ---- ---- ---- ---- 728.20 -9.60 737.80 1325 ---- ---- ---- ---- 703.20 -9.60 712.80 1350 ---- ---- ---- ---- 678.20 -9.60 687.80 1375 ---- ---- ---- ---- 653.20 -9.60 662.80 1400 ---- ---- ---- ---- 628.20 -9.60 637.80 1425 ---- ---- ---- ---- 603.20 -9.60 612.80 1450 ---- ---- ---- ---- 578.20 -9.60 587.80 1470 ---- ---- ---- ---- 558.20 -9.60 567.80 1475 ---- ---- ---- ---- 553.20 -9.60 562.80 1480 ---- ---- ---- ---- 548.20 -9.60 557.80 1490 ---- ---- ---- ---- 538.20 -9.60 547.80 1500 ---- ---- ---- ---- 528.20 -9.60 537.80 1510 ---- ---- ---- ---- 518.20 -9.60 527.80 1520 ---- ---- ---- ---- 508.20 -9.60 517.80 1525 ---- ---- ---- ---- 503.20 -9.60 512.80 1530 ---- ---- ---- ---- 498.20 -9.60 507.80 1540 ---- ---- ---- ---- 488.20 -9.60 497.80 1550 ---- ---- ---- ---- 478.20 -9.60 487.80 1560 ---- ---- ---- ---- 468.20 -9.60 477.80 1565 ---- ---- ---- ---- 463.20 -9.60 472.80 1570 ---- ---- ---- ---- 458.20 -9.60 467.80 1575 ---- ---- 450.50A 450.50A 453.20 -9.60 462.80 1580 ---- ---- ---- ---- 448.20 -9.60 457.80 1585 ---- ---- ---- ---- 443.20 -9.60 452.80 1590 ---- ---- ---- ---- 438.20 -9.60 447.80 1595 ---- ---- ---- ---- 433.30 -9.50 442.80 1600 ---- 443.20B 425.60A 425.60A 428.30 -9.60 437.90 1605 ---- ---- ---- ---- 423.40 -9.50 432.90 1610 ---- ---- ---- ---- 418.50 -9.50 428.00 1615 ---- ---- ---- ---- 413.60 -9.50 423.10 1620 ---- ---- ---- ---- 408.70 -9.50 418.20 1625 ---- 418.50B 401.30A 401.30A 403.80 -9.50 413.30 1630 ---- ---- ---- ---- 399.00 -9.40 408.40 1635 ---- ---- ---- ---- 394.20 -9.30 403.50 1640 ---- ---- ---- ---- 389.30 -9.40 398.70 1645 ---- ---- ---- ---- 384.50 -9.40 393.90 1650 ---- 394.20B 377.20A 377.20A 379.80 -9.30 389.10 1655 ---- ---- ---- ---- 375.00 -9.30 384.30 1660 ---- ---- ---- ---- 370.20 -9.30 379.50 1665 ---- ---- ---- ---- 365.50 -9.20 374.70 1670 ---- ---- ---- ---- 360.80 -9.20 370.00 1675 ---- 370.20B 353.60A 353.60A 356.10 -9.20 365.30 1680 ---- ---- ---- ---- 351.40 -9.20 360.60 1685 ---- ---- ---- ---- 346.80 -9.10 355.90 1690 ---- ---- ---- ---- 342.10 -9.10 351.20 1695 ---- ---- ---- ---- 337.50 -9.10 346.60 1700 ---- 346.70B 330.30A 330.30A 332.90 -9.00 341.90 1705 ---- ---- ---- ---- 328.30 -9.00 337.30 1710 ---- ---- ---- ---- 323.70 -9.00 332.70 1 1715 ---- ---- ---- ---- 319.20 -8.90 328.10 1720 ---- ---- ---- ---- 314.70 -8.90 323.60 1725 ---- 323.70B 307.70A 307.70A 310.20 -8.90 319.10 1730 ---- ---- 303.20A 303.20A 305.70 -8.90 314.60 1735 ---- 311.20B 298.70A 298.70A 301.20 -8.90 310.10 1740 ---- 310.10B 294.30A 294.30A 296.80 -8.80 305.60 1745 ---- 305.60B 289.90A 289.90A 292.40 -8.80 301.20 1750 ---- 301.20B 285.50A 285.50A 288.00 -8.80 296.80 1755 ---- 296.70B 281.20A 281.20A 283.70 -8.70 292.40 1760 ---- 292.30B 276.90A 276.90A 279.30 -8.70 288.00 1765 ---- 287.90B 272.60A 272.60A 275.00 -8.70 283.70 1770 ---- 283.60B 268.30A 268.30A 270.80 -8.50 279.30 1775 ---- 279.20B 264.10A 264.10A 266.50 -8.60 275.10 1780 ---- 274.90B 259.90A 259.90A 262.30 -8.50 270.80 1785 ---- 270.70B 255.70A 255.70A 258.10 -8.50 266.60 1790 ---- 266.40B 251.60A 251.60A 254.00 -8.40 262.40 1795 ---- 262.20B 247.50A 247.50A 249.80 -8.40 258.20 1800 ---- 258.00B 243.40A 243.40A 245.70 -8.40 254.10 1805 ---- 253.90B 239.40A 239.40A 241.70 -8.20 249.90 1810 ---- 249.70B 235.40A 235.40A 237.60 -8.30 245.90 1815 ---- 245.60B 231.40A 231.40A 233.70 -8.10 241.80 1820 ---- 241.60B 227.50A 227.50A 229.70 -8.10 237.80 1825 ---- 237.60B 223.60A 223.60A 225.80 -8.00 233.80 1830 ---- 233.60B 219.70A 219.70A 221.90 -8.00 229.90 1835 ---- 229.60B 215.90A 215.90A 218.00 -8.00 226.00 1840 ---- 225.70B 212.10A 212.10A 214.20 -7.90 222.10 1845 ---- 221.80B 208.30A 208.30A 210.50 -7.70 218.20 1850 ---- 218.00B 204.60A 204.60A 206.70 -7.70 214.40 1855 ---- 214.10B 201.00A 201.00A 203.00 -7.70 210.70 1860 ---- 210.40B 197.30A 197.30A 199.40 -7.50 206.90 1865 ---- 206.60B 193.80A 193.80A 195.80 -7.40 203.20 1870 ---- 202.90B 190.20A 190.20A 192.20 -7.40 199.60 1875 ---- 199.30B 186.70A 186.70A 188.70 -7.30 196.00 1880 ---- 195.70B 183.30A 183.30A 185.20 -7.20 192.40 1885 ---- 192.10B 179.80A 179.80A 181.70 -7.20 188.90 1890 ---- 188.60B 176.50A 176.50A 178.30 -7.10 185.40 1895 ---- 185.10B 173.10A 173.10A 175.00 -6.90 181.90 1900 ---- 181.60B 169.90A 169.90A 171.70 -6.80 178.50 1905 ---- 178.20B 166.60A 166.60A 168.40 -6.80 175.20 1910 ---- 174.90B 163.40A 163.40A 165.20 -6.60 171.80 1915 ---- 171.50B 160.30A 160.30A 162.10 -6.50 168.60 1920 ---- 168.30B 157.20A 157.20A 158.90 -6.40 165.30 1925 ---- 165.00B 154.10A 154.10A 155.90 -6.30 162.20 1930 ---- 161.90B 151.10A 151.10A 152.80 -6.20 159.00 1935 ---- 158.70B 148.20A 148.20A 149.80 -6.10 155.90 1940 ---- 155.60B 145.30A 145.30A 146.90 -6.00 152.90 1945 ---- 152.60B 142.40A 142.40A 144.00 -5.90 149.90 1950 ---- 149.60B 139.60A 139.60A 141.10 -5.80 146.90 1955 ---- 146.60B 136.80A 136.80A 138.30 -5.70 144.00 1960 ---- 143.70B 134.10A 134.10A 135.60 -5.50 141.10 1965 ---- 140.80B 131.40A 131.40A 132.80 -5.50 138.30 1970 ---- 138.00B 128.80A 128.80A 130.20 -5.30 135.50 1975 ---- 135.30B 126.20A 126.20A 127.50 -5.30 132.80 1980 ---- 132.50B 123.70A 123.70A 125.00 -5.10 130.10 1985 ---- 129.90B 121.20A 121.20A 122.40 -5.10 127.50 1990 ---- 127.20B 118.80A 118.80A 120.00 -4.90 124.90 1 1995 ---- 124.70B 116.40A 116.40A 117.50 -4.90 122.40 2000 ---- 122.10B 114.00A 114.00A 115.10 -4.80 119.90 2005 ---- 119.60B 111.70A 111.70A 112.80 -4.70 117.50 2010 ---- 117.20B 109.50A 109.50A 110.50 -4.60 115.10 2015 ---- 114.80B 107.30A 107.30A 108.30 -4.40 112.70 2020 ---- 112.50B 105.10A 105.10A 106.10 -4.30 110.40 2025 ---- 110.20B 103.00A 103.00A 103.90 -4.30 108.20 2030 ---- 107.90B 100.90A 100.90A 101.80 -4.20 106.00 2035 ---- 105.70B 98.90A 98.90A 99.70 -4.10 103.80 2040 ---- 103.50B 96.90A 96.90A 97.70 -4.00 101.70 2045 ---- 101.40B 95.00A 95.00A 95.80 -3.80 99.60 2050 ---- 99.40B 93.10A 93.10A 93.80 -3.80 97.60 1 2055 ---- 97.30B 91.20A 91.20A 92.00 -3.60 95.60 2060 ---- 95.30B 89.40A 89.40A 90.10 -3.60 93.70 2065 ---- 93.40B 87.70A 87.70A 88.30 -3.50 91.80 2070 ---- 91.50B 85.90A 85.90A 86.60 -3.40 90.00 2075 ---- 89.70B 84.20A 84.20A 84.90 -3.20 88.10 2080 ---- 87.80B 82.60A 82.60A 83.20 -3.20 86.40 2085 ---- 86.00B 81.00A 86.00B 81.60 -3.00 84.60 2090 ---- 84.30B 79.40A 79.40A 80.00 -3.00 83.00 2095 ---- 82.60B 77.90A 82.60B 78.40 -2.90 81.30 2100 ---- 81.00B 76.40A 76.40A 76.90 -2.80 79.70 2105 ---- 79.40B 74.90A 79.40B 75.40 -2.70 78.10 2110 ---- 77.80B 73.50A 77.80B 74.00 -2.60 76.60 2115 ---- 76.30B 72.10A 72.10A 72.50 -2.60 75.10 2120 ---- 74.70B 70.70A 74.70B 71.10 -2.50 73.60 2125 ---- 73.30B 69.30A 69.30A 69.80 -2.40 72.20 2130 ---- 71.80B 68.00A 71.80B 68.50 -2.30 70.80 2135 ---- 70.40B 66.80A 70.40B 67.20 -2.20 69.40 2140 ---- 69.00B 65.50A 69.00B 65.90 -2.20 68.10 2145 ---- 67.70B 64.30A 67.70B 64.70 -2.00 66.70 2150 ---- 66.40B 63.00A 63.00A 63.40 -2.10 65.50 100 2155 ---- 65.10B 61.90A 65.10B 62.30 -1.90 64.20 2160 ---- 63.90B 60.80A 63.90B 61.10 -1.90 63.00 2165 ---- 62.60B 59.70A 62.60B 60.00 -1.80 61.80 2170 ---- 61.40B 58.60A 61.40B 58.90 -1.70 60.60 2175 ---- 60.30B 57.30A 57.30A 57.80 -1.70 59.50 2180 ---- 59.10B 56.50A 59.10B 56.70 -1.70 58.40 2185 ---- 58.00B 55.50A 58.00B 55.70 -1.60 57.30 2190 ---- 56.90B 54.50A 56.90B 54.70 -1.50 56.20 2195 ---- 55.80B 53.50A 55.80B 53.70 -1.50 55.20 2200 ---- 54.80B 52.30A 52.30A 52.70 -1.40 54.10 142 2205 ---- 53.80B 51.60A 53.80B 51.80 -1.30 53.10 2210 ---- 52.80B 50.70A 52.80B 50.80 -1.40 52.20 2215 ---- 51.80B 49.80A 51.80B 49.90 -1.30 51.20 2220 ---- 50.80B 48.90A 50.80B 49.10 -1.20 50.30 125 2225 ---- 49.90B 47.80A 47.80A 48.20 -1.20 49.40 2230 ---- 49.00B 47.20A 49.00B 47.30 -1.20 48.50 2235 ---- 48.10B 46.40A 48.10B 46.50 -1.10 47.60 2240 ---- 47.20B 45.60A 47.20B 45.70 -1.00 46.70 2245 ---- 46.30B 44.80A 46.30B 44.90 -1.00 45.90 2250 ---- 45.50B 43.70A 43.70A 44.10 -1.00 45.10 3 2255 ---- 44.70B 43.20A 44.70B 43.40 -.90 44.30 2260 ---- 43.90B 42.50A 43.90B 42.60 -.90 43.50 2265 ---- 43.10B 41.80A 43.10B 41.90 -.80 42.70 2270 ---- 42.30B 41.00A 42.30B 41.20 -.80 42.00 2275 40.80 41.60B 40.10A 41.60B 40.50 -.70 28 41.20 2280 ---- 40.80B 39.60A 40.80B 39.80 -.70 40.50 2285 ---- 40.10B 39.00A 40.10B 39.10 -.70 39.80 2290 ---- 39.40B 38.30A 39.40B 38.40 -.70 39.10 2295 ---- 38.70B 37.60A 38.70B 37.80 -.60 38.40 2300 ---- 38.10B 36.90A 36.90A 37.20 -.60 37.80 2305 ---- 37.40B 36.40A 37.40B 36.50 -.60 37.10 400 2310 ---- 36.80B 35.80A 36.80B 35.90 -.60 36.50 2315 ---- 36.20B 35.20A 36.20B 35.30 -.60 35.90 2320 ---- 35.50B 34.60A 35.50B 34.80 -.50 35.30 2325 ---- 34.90B 33.90A 33.90A 34.20 -.50 34.70 2330 ---- 34.40B 33.50A 34.40B 33.60 -.50 34.10 2335 ---- 33.80B 32.90A 33.80B 33.10 -.40 33.50 2340 ---- 33.20B 32.40A 33.20B 32.50 -.50 33.00 2345 ---- 32.70B 31.80A 32.70B 32.00 -.40 32.40 2350 ---- 32.10B 31.20A 31.20A 31.50 -.40 31.90 2355 ---- 31.60B 30.80A 30.80A 31.00 -.40 31.40 2360 ---- 31.10B 30.30A 31.10B 30.50 -.30 30.80 2365 ---- 30.60B 29.80A 30.60B 30.00 -.30 30.30 2370 ---- 30.10B 29.30A 30.10B 29.50 -.30 29.80 2375 ---- 29.60B 28.80A 28.80A 29.00 -.40 29.40 2380 ---- 29.10B 28.40A 28.40A 28.50 -.40 28.90 2390 ---- 28.20B 27.50A 27.50A 27.60 -.40 28.00 2400 ---- 27.30B 26.60A 26.60A 26.80 -.30 27.10 2410 ---- 26.40B 25.80A 25.80A 26.00 -.20 26.20 2420 ---- 25.60B 25.00A 25.00A 25.10 -.30 25.40 2425 ---- 25.20B 24.60A 24.60A 24.80 -.20 25.00 2430 ---- 24.80B 24.30A 24.30A 24.40 -.20 24.60 2440 ---- 24.00B 23.60A 23.60A 23.60 -.30 23.90 2450 ---- 23.30B 22.80A 22.80A 22.90 -.20 23.10 2460 ---- 22.50B 22.20A 22.20A 22.20 -.20 22.40 2470 ---- 21.90B 21.50A 21.50A 21.60 -.10 21.70 2475 ---- 21.50B 21.20A 21.20A 21.20 -.20 21.40 2500 ---- 20.00B 19.70A 19.70A 19.70 -.20 19.90 159 2525 ---- 18.50B 18.30A 18.30A 18.30 -.10 18.40 2550 ---- ---- 17.00A 17.00A 17.10 -.10 17.20 2575 ---- ---- 15.90A 15.90A 15.90 -.10 16.00 2600 ---- ---- 14.80A 14.80A 14.90 .00 14.90 2625 ---- ---- 13.80A 13.80A 13.90 -.10 14.00 2650 ---- ---- 13.00A 13.00A 13.10 .00 13.10 14 OG AUG24 Gold Option CALL 1400 ---- ---- 633.60A 633.60A 628.20 -9.60 637.80 1425 ---- ---- 608.70A 608.70A 603.20 -9.60 612.80 1450 ---- ---- 583.70A 583.70A 578.20 -9.60 587.80 1475 ---- ---- 558.70A 558.70A 553.20 -9.60 562.80 1500 ---- ---- 533.70A 533.70A 528.20 -9.60 537.80 1525 ---- ---- 508.70A 508.70A 503.20 -9.60 512.80 1550 ---- ---- 483.70A 483.70A 478.20 -9.60 487.80 1575 ---- 468.00B 450.70A 450.70A 453.20 -9.60 462.80 1580 ---- ---- 454.40A 454.40A 448.30 -9.50 457.80 1590 ---- ---- 444.40A 444.40A 438.40 -9.50 447.90 1600 ---- 443.10B 426.20A 426.20A 428.60 -9.50 438.10 1610 ---- ---- 424.70A 424.70A 418.90 -9.40 428.30 1620 ---- ---- 415.10A 415.10A 409.20 -9.40 418.60 1625 ---- 418.70B 402.00A 402.00A 404.40 -9.30 413.70 1630 ---- ---- 405.40A 405.40A 399.60 -9.30 408.90 1640 ---- ---- 395.80A 395.80A 390.00 -9.30 399.30 1650 ---- 394.50B 378.20A 378.20A 380.50 -9.30 389.80 1660 ---- ---- 376.90A 376.90A 371.10 -9.20 380.30 1670 ---- ---- 367.60A 367.60A 361.80 -9.20 371.00 1675 ---- 370.90B 354.90A 354.90A 357.10 -9.20 366.30 1680 ---- ---- 358.30A 358.30A 352.50 -9.10 361.60 1685 ---- ---- 353.70A 353.70A 347.90 -9.10 357.00 1690 ---- ---- 349.10A 349.10A 343.30 -9.10 352.40 1695 ---- ---- 344.50A 344.50A 338.80 -9.00 347.80 1700 ---- 347.60B 332.00A 332.00A 334.20 -9.00 343.20 1 1705 ---- ---- 335.50A 335.50A 329.70 -9.00 338.70 1710 ---- ---- 323.00A 323.00A 325.20 -9.00 334.20 1715 ---- ---- 318.50A 318.50A 320.70 -9.00 329.70 1720 ---- ---- 314.00A 314.00A 316.30 -8.90 325.20 1725 ---- 324.90B 309.60A 309.60A 311.80 -8.90 320.70 1730 ---- 320.40B 305.20A 305.20A 307.40 -8.90 316.30 1735 ---- 315.90B 300.80A 300.80A 303.10 -8.70 311.80 1740 ---- 311.50B 296.50A 296.50A 298.70 -8.80 307.50 1745 ---- 307.10B 292.20A 292.20A 294.40 -8.70 303.10 1750 ---- 302.70B 287.90A 287.90A 290.10 -8.60 298.70 1755 ---- 298.30B 283.60A 283.60A 285.80 -8.60 294.40 1760 ---- 294.00B 279.40A 279.40A 281.50 -8.60 290.10 1765 ---- 289.70B 275.20A 275.20A 277.30 -8.60 285.90 1770 ---- 285.40B 271.00A 271.00A 273.10 -8.50 281.60 1775 ---- 281.20B 266.80A 266.80A 269.00 -8.40 277.40 1780 ---- 276.90B 262.70A 262.70A 264.80 -8.50 273.30 1785 ---- 272.70B 258.60A 258.60A 260.70 -8.40 269.10 1790 ---- 268.60B 254.60A 254.60A 256.70 -8.30 265.00 1795 ---- 264.40B 250.60A 250.60A 252.60 -8.30 260.90 1800 ---- 260.30B 246.60A 246.60A 248.60 -8.20 256.80 1805 ---- 256.30B 242.60A 242.60A 244.70 -8.10 252.80 1810 ---- 252.20B 238.70A 238.70A 240.70 -8.10 248.80 1815 ---- 248.20B 234.80A 234.80A 236.80 -8.10 244.90 1820 ---- 244.20B 231.00A 231.00A 233.00 -8.00 241.00 1825 ---- 240.30B 227.20A 227.20A 229.10 -8.00 237.10 1830 ---- 236.40B 223.40A 223.40A 225.30 -7.90 233.20 1835 ---- 232.50B 219.70A 219.70A 221.60 -7.80 229.40 1 1840 ---- 228.70B 216.00A 216.00A 217.90 -7.70 225.60 1845 ---- 224.90B 212.30A 212.30A 214.20 -7.70 221.90 1850 ---- 221.10B 208.70A 208.70A 210.50 -7.70 218.20 1855 ---- 217.40B 205.10A 205.10A 206.90 -7.60 214.50 1860 ---- 213.70B 201.60A 201.60A 203.30 -7.60 210.90 1865 ---- 210.00B 198.10A 198.10A 199.80 -7.50 207.30 1870 ---- 206.40B 194.60A 194.60A 196.30 -7.40 203.70 1875 ---- 202.80B 191.20A 191.20A 192.80 -7.40 200.20 1880 ---- 199.30B 187.80A 187.80A 189.40 -7.30 196.70 1885 ---- 195.80B 184.50A 184.50A 186.10 -7.20 193.30 1890 ---- 192.40B 181.20A 181.20A 182.70 -7.10 189.80 1895 ---- 188.90B 177.90A 177.90A 179.50 -6.90 186.40 1900 ---- 185.60B 174.70A 174.70A 176.20 -6.90 183.10 1905 ---- 182.20B 171.50A 171.50A 173.00 -6.80 179.80 1910 ---- 178.90B 168.40A 168.40A 169.90 -6.60 176.50 1915 ---- 175.70B 165.30A 165.30A 166.80 -6.40 173.20 1920 ---- 172.50B 162.30A 162.30A 163.70 -6.30 170.00 1925 ---- 169.30B 159.30A 159.30A 160.70 -6.10 166.80 1930 ---- 166.20B 156.40A 156.40A 157.70 -6.00 163.70 1935 ---- 163.10B 153.50A 153.50A 154.80 -5.80 160.60 1940 ---- 160.10B 150.60A 150.60A 151.90 -5.70 157.60 1945 ---- 157.10B 147.80A 147.80A 149.10 -5.50 154.60 1950 ---- 154.20B 145.00A 154.20B 146.30 -5.40 151.70 1955 ---- 151.30B 142.30A 151.30B 143.50 -5.30 148.80 1960 ---- 148.40B 139.60A 148.40B 140.80 -5.20 146.00 1965 ---- 145.60B 137.00A 145.60B 138.10 -5.10 143.20 1970 ---- 142.80B 134.40A 142.80B 135.50 -5.00 140.50 1975 132.70 140.40B 131.80A 131.80A 132.90 -5.00 1 137.90 1 1980 ---- 137.40B 129.40A 137.40B 130.40 -4.80 135.20 1985 ---- 134.80B 126.90A 134.80B 127.90 -4.80 132.70 1990 ---- 132.20B 124.50A 132.20B 125.40 -4.80 130.20 1995 ---- 129.60B 122.10A 129.60B 123.00 -4.70 127.70 2000 120.10 127.50B 118.80 119.20B 120.70 -4.60 11 125.30 11 2005 ---- 124.70B 117.50A 124.70B 118.40 -4.50 122.90 2010 ---- 122.30B 115.30A 122.30B 116.10 -4.50 120.60 2015 ---- 119.90B 113.10A 119.90B 113.90 -4.40 118.30 2020 ---- 117.60B 111.00A 111.00A 111.70 -4.40 116.10 2025 ---- 115.60B 108.90A 108.90A 109.50 -4.40 113.90 2030 ---- 113.00B 106.80A 113.00B 107.50 -4.20 111.70 2035 ---- 110.90B 104.80A 104.80A 105.40 -4.20 109.60 2040 ---- 108.70B 102.80A 102.80A 103.40 -4.10 107.50 2045 ---- 106.60B 100.90A 100.90A 101.40 -4.10 105.50 2050 ---- 104.90B 99.00A 99.00A 99.50 -4.00 103.50 100 2055 ---- 102.50B 97.20A 97.20A 97.70 -3.80 101.50 2060 ---- 100.50B 95.30A 95.30A 95.80 -3.80 99.60 2065 ---- 98.60B 93.60A 98.60B 94.00 -3.70 97.70 2070 ---- 96.70B 91.80A 91.80A 92.30 -3.60 95.90 2075 ---- 95.30B 90.20A 90.20A 90.60 -3.40 94.00 100 2080 ---- 93.00B 88.50A 93.00B 88.90 -3.40 92.30 2085 ---- 91.70B 86.90A 86.90A 87.30 -3.20 90.50 2090 ---- 89.50B 85.30A 89.50B 85.70 -3.10 88.80 2095 ---- 87.80B 83.80A 87.80B 84.10 -3.00 87.10 2100 ---- 86.60B 82.20A 82.20A 82.60 -2.90 85.50 300 2105 ---- 84.60B 80.80A 84.60B 81.10 -2.80 83.90 2110 ---- 83.00B 79.30A 83.00B 79.60 -2.70 82.30 2115 ---- 81.40B 77.90A 81.40B 78.20 -2.60 80.80 2120 ---- 79.90B 76.50A 79.90B 76.80 -2.50 79.30 2125 ---- 78.70B 75.00A 75.00A 75.40 -2.40 77.80 2130 ---- 77.00B 73.80A 77.00B 74.10 -2.30 76.40 2135 ---- 75.60B 72.50A 75.60B 72.80 -2.10 74.90 2140 ---- 74.20B 71.30A 74.20B 71.50 -2.10 73.60 2145 ---- 72.80B 70.00A 72.80B 70.20 -2.00 72.20 2150 ---- 71.70B 68.60A 68.60A 69.00 -1.90 70.90 2155 ---- 70.20B 67.60A 70.20B 67.80 -1.80 69.60 2160 ---- 68.90B 66.50A 68.90B 66.60 -1.80 68.40 2165 ---- 67.70B 65.30A 67.70B 65.50 -1.60 67.10 2170 ---- 66.50B 64.20A 66.50B 64.40 -1.50 65.90 2175 ---- 65.40B 62.80A 62.80A 63.30 -1.50 64.80 2180 ---- 64.10B 62.10A 64.10B 62.20 -1.40 63.60 2185 ---- 63.00B 61.00A 63.00B 61.10 -1.40 62.50 2190 ---- 61.90B 60.00A 61.90B 60.10 -1.30 61.40 2195 ---- 60.80B 59.00A 60.80B 59.10 -1.30 60.40 2200 ---- 59.80B 57.60A 57.60A 58.10 -1.20 83 59.30 2 2 2205 ---- 58.60B 57.10A 58.60B 57.10 -1.20 58.30 2210 ---- 57.60B 56.10A 57.60B 56.20 -1.10 57.30 2215 ---- 56.60B 55.20A 56.60B 55.20 -1.10 56.30 2220 ---- 55.60B 54.30A 55.60B 54.30 -1.10 55.40 2225 ---- 54.70B 52.80A 52.80A 53.40 -1.00 54.40 2230 ---- 53.70B 52.50A 53.70B 52.50 -1.00 53.50 2235 ---- 52.80B 51.70A 52.80B 51.70 -.90 52.60 2240 ---- 51.90B 50.80A 51.90B 50.80 -.90 51.70 2245 ---- 51.10B 50.00A 51.10B 50.00 -.90 50.90 2250 ---- 50.20B 48.60A 48.60A 49.20 -.80 50.00 2255 ---- 49.40B 48.40A 49.40B 48.40 -.80 49.20 2260 ---- 48.60B 47.60A 47.60A 47.60 -.80 48.40 2265 ---- 47.80B 46.80A 46.80A 46.80 -.80 47.60 2270 ---- 47.00B 46.10A 46.10A 46.10 -.70 46.80 2275 ---- 46.20B 44.80A 44.80A 45.30 -.70 46.00 2280 ---- 45.50B 44.60A 45.50B 44.60 -.60 45.20 2285 ---- 44.70B 43.90A 43.90A 43.90 -.60 44.50 2290 ---- 44.00B 43.20A 43.20A 43.20 -.60 40 43.80 2295 ---- 43.30B 42.50A 42.50A 42.50 -.60 43.10 2300 ---- 42.60B 41.40A 41.40A 41.80 -.60 42.40 141 2305 ---- 41.90B 41.10A 41.10A 41.20 -.50 41.70 2310 ---- 41.20B 40.50A 40.50A 40.50 -.50 41.00 2315 ---- 40.60B 39.90A 39.90A 39.90 -.40 40.30 2320 ---- 39.90B 39.20A 39.20A 39.30 -.40 39.70 2325 38.90 39.30B 38.30A 39.30B 38.70 -.40 31 39.10 2330 ---- 38.60B 38.00A 38.00A 38.10 -.30 38.40 2335 ---- 38.00B 37.40A 37.40A 37.50 -.30 37.80 2340 ---- 37.40B 36.90A 36.90A 36.90 -.30 37.20 2345 ---- 36.80B 36.30A 36.30A 36.30 -.30 36.60 2350 ---- 36.30B 35.40A 35.40A 35.80 -.30 36.10 250 2355 ---- 35.70B 35.20A 35.20A 35.20 -.30 35.50 2360 ---- 35.10B 34.60A 34.60A 34.70 -.20 34.90 2365 ---- 34.60B 34.10A 34.10A 34.20 -.20 34.40 2370 ---- 34.10B 33.60A 33.60A 33.70 -.20 33.90 2375 ---- 33.50B 32.80A 32.80A 33.20 -.10 33.30 2380 ---- 33.00B 32.60A 32.60A 32.70 -.10 32.80 2390 ---- 32.00B 31.60A 31.60A 31.70 -.10 31.80 2400 ---- 31.10B 30.40A 30.40A 30.80 -.10 30.90 2410 ---- 30.10B 29.80A 29.80A 29.90 .00 29.90 2420 ---- 29.20B 28.90A 28.90A 29.00 .00 29.00 2425 ---- 28.80B 28.30A 28.30A 28.60 .00 28.60 2430 ---- 28.30B 28.10A 28.10A 28.20 .00 28.20 2440 ---- 27.50B 27.20A 27.20A 27.40 .00 27.40 2450 ---- 26.70B 26.30A 26.30A 26.60 .00 26.60 2460 ---- 25.90B 25.70A 25.70A 25.80 .00 25.80 2470 ---- 25.20B 25.00A 25.00A 25.10 .00 25.10 2475 ---- 24.90B 24.50A 24.50A 24.70 .00 24.70 2500 ---- 23.20B 22.90A 22.90A 23.10 +.10 23.00 10 25 2525 ---- 21.60B 21.40A 21.40A 21.50 .00 21.50 2550 ---- 20.20B 20.00A 20.00A 20.10 .00 20.10 2575 ---- 18.90B 18.70A 18.70A 18.80 .00 18.80 2600 ---- ---- 17.50A 17.50A 17.60 -.10 17.70 215 2625 ---- ---- 16.50A 16.50A 16.50 -.10 16.60 2650 ---- ---- 15.50A 15.50A 15.50 -.10 15.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 570.70 -9.50 580.20 1500 ---- ---- ---- ---- 545.70 -9.50 555.20 1525 ---- ---- ---- ---- 520.70 -9.50 530.20 1550 ---- ---- ---- ---- 495.70 -9.50 505.20 1575 ---- ---- ---- ---- 470.70 -9.50 480.20 1600 ---- ---- ---- ---- 446.10 -9.30 455.40 1625 ---- ---- ---- ---- 421.90 -9.20 431.10 1650 ---- ---- ---- ---- 398.30 -9.00 407.30 1660 ---- ---- ---- ---- 389.00 -8.90 397.90 1670 ---- ---- ---- ---- 379.70 -8.90 388.60 1675 ---- ---- ---- ---- 375.10 -8.90 384.00 1680 ---- ---- ---- ---- 370.60 -8.80 379.40 1690 ---- ---- ---- ---- 361.50 -8.70 370.20 1700 ---- ---- ---- ---- 352.50 -8.70 361.20 1710 ---- ---- ---- ---- 343.60 -8.60 352.20 1720 ---- ---- ---- ---- 334.80 -8.50 343.30 1725 ---- ---- ---- ---- 330.40 -8.50 338.90 1730 ---- ---- ---- ---- 326.10 -8.40 334.50 1740 ---- ---- ---- ---- 317.40 -8.40 325.80 1750 ---- ---- ---- ---- 308.90 -8.30 317.20 1760 ---- ---- ---- ---- 300.40 -8.20 308.60 1765 ---- ---- ---- ---- 296.20 -8.20 304.40 1770 ---- ---- ---- ---- 292.10 -8.10 300.20 1775 ---- ---- ---- ---- 287.90 -8.10 296.00 1780 ---- ---- ---- ---- 283.80 -8.00 291.80 1785 ---- ---- ---- ---- 279.70 -8.00 287.70 1790 ---- ---- ---- ---- 275.60 -8.00 283.60 1795 ---- ---- ---- ---- 271.60 -7.90 279.50 1800 ---- ---- ---- ---- 267.60 -7.80 275.40 1805 ---- ---- ---- ---- 263.60 -7.80 271.40 1810 ---- ---- ---- ---- 259.60 -7.80 267.40 1815 ---- ---- ---- ---- 255.70 -7.70 263.40 1820 ---- ---- ---- ---- 251.80 -7.70 259.50 1825 ---- ---- ---- ---- 247.90 -7.60 255.50 1830 ---- ---- ---- ---- 244.10 -7.50 251.60 1835 ---- ---- ---- ---- 240.30 -7.50 247.80 1840 ---- ---- ---- ---- 236.50 -7.50 244.00 1845 ---- ---- ---- ---- 232.70 -7.50 240.20 1850 ---- ---- ---- ---- 229.00 -7.40 236.40 1855 ---- ---- ---- ---- 225.30 -7.30 232.60 1860 ---- ---- ---- ---- 221.70 -7.20 228.90 1865 ---- ---- ---- ---- 218.10 -7.20 225.30 1870 ---- ---- ---- ---- 214.50 -7.20 221.70 1875 ---- ---- ---- ---- 210.90 -7.20 218.10 1880 ---- ---- ---- ---- 207.40 -7.10 214.50 1885 ---- ---- ---- ---- 204.00 -7.00 211.00 1890 ---- ---- ---- ---- 200.60 -6.90 207.50 1895 ---- ---- ---- ---- 197.20 -6.90 204.10 1900 ---- ---- ---- ---- 193.80 -6.90 200.70 1905 ---- ---- ---- ---- 190.50 -6.80 197.30 1910 ---- ---- ---- ---- 187.30 -6.70 194.00 1915 ---- ---- ---- ---- 184.00 -6.70 190.70 1920 ---- ---- ---- ---- 180.80 -6.70 187.50 1925 ---- ---- ---- ---- 177.70 -6.60 184.30 1930 ---- ---- ---- ---- 174.60 -6.50 181.10 1935 ---- ---- ---- ---- 171.60 -6.40 178.00 1940 ---- ---- ---- ---- 168.60 -6.30 174.90 1945 ---- ---- ---- ---- 165.60 -6.30 171.90 1950 ---- ---- ---- ---- 162.70 -6.20 168.90 1955 ---- ---- ---- ---- 159.80 -6.20 166.00 1960 ---- ---- ---- ---- 157.00 -6.10 163.10 1965 ---- ---- ---- ---- 154.20 -6.00 160.20 1970 ---- ---- ---- ---- 151.40 -6.00 157.40 1975 ---- ---- ---- ---- 148.70 -5.90 154.60 1980 ---- ---- ---- ---- 146.10 -5.80 151.90 1985 ---- ---- ---- ---- 143.40 -5.80 149.20 1990 ---- ---- ---- ---- 140.90 -5.70 146.60 1995 ---- ---- ---- ---- 138.30 -5.70 144.00 2000 ---- ---- ---- ---- 135.90 -5.60 141.50 2005 ---- ---- ---- ---- 133.40 -5.60 139.00 2010 ---- ---- ---- ---- 131.00 -5.50 136.50 2015 ---- ---- ---- ---- 128.70 -5.40 134.10 2020 ---- ---- ---- ---- 126.30 -5.40 131.70 2025 ---- ---- ---- ---- 124.10 -5.30 129.40 2030 ---- ---- ---- ---- 121.80 -5.30 127.10 2035 ---- ---- ---- ---- 119.60 -5.20 124.80 2040 ---- ---- ---- ---- 117.50 -5.10 122.60 2045 ---- ---- ---- ---- 115.40 -5.10 120.50 2050 ---- ---- ---- ---- 113.30 -5.00 118.30 2055 ---- ---- ---- ---- 111.30 -4.90 116.20 2060 ---- ---- ---- ---- 109.30 -4.90 114.20 2065 ---- ---- ---- ---- 107.40 -4.80 112.20 2070 ---- ---- ---- ---- 105.50 -4.70 110.20 2075 ---- ---- ---- ---- 103.60 -4.70 108.30 2080 ---- ---- ---- ---- 101.80 -4.60 106.40 2085 ---- ---- ---- ---- 100.00 -4.60 104.60 2090 ---- ---- ---- ---- 98.20 -4.60 102.80 2095 ---- ---- ---- ---- 96.50 -4.50 101.00 2100 ---- ---- ---- ---- 94.80 -4.40 99.20 2105 ---- ---- ---- ---- 93.20 -4.30 97.50 2110 ---- ---- ---- ---- 91.60 -4.30 95.90 2115 ---- ---- ---- ---- 90.00 -4.20 94.20 2120 ---- ---- ---- ---- 88.40 -4.20 92.60 2125 ---- ---- ---- ---- 86.90 -4.20 91.10 2130 ---- ---- ---- ---- 85.40 -4.10 89.50 2135 ---- ---- ---- ---- 84.00 -4.00 88.00 2140 ---- ---- ---- ---- 82.50 -4.00 86.50 2145 ---- ---- ---- ---- 81.10 -4.00 85.10 2150 ---- ---- ---- ---- 79.80 -3.90 83.70 2155 ---- ---- ---- ---- 78.40 -3.90 82.30 2160 ---- ---- ---- ---- 77.10 -3.80 80.90 2165 ---- ---- ---- ---- 75.80 -3.80 79.60 2170 ---- ---- ---- ---- 74.60 -3.70 78.30 2175 ---- ---- ---- ---- 73.40 -3.60 77.00 2180 ---- ---- ---- ---- 72.20 -3.50 75.70 2185 ---- ---- ---- ---- 71.00 -3.50 74.50 2190 ---- ---- ---- ---- 69.80 -3.50 73.30 2195 ---- ---- ---- ---- 68.70 -3.40 72.10 2200 ---- ---- ---- ---- 67.60 -3.40 71.00 2205 ---- ---- ---- ---- 66.50 -3.30 69.80 2210 ---- ---- ---- ---- 65.40 -3.30 68.70 2215 ---- ---- ---- ---- 64.30 -3.30 67.60 2220 ---- ---- ---- ---- 63.30 -3.20 66.50 2225 ---- ---- ---- ---- 62.30 -3.20 65.50 2230 ---- ---- ---- ---- 61.30 -3.10 64.40 2235 ---- ---- ---- ---- 60.30 -3.10 63.40 2240 ---- ---- ---- ---- 59.40 -3.00 62.40 2245 ---- ---- ---- ---- 58.40 -3.10 61.50 2250 ---- ---- ---- ---- 57.50 -3.00 60.50 2255 ---- ---- ---- ---- 56.60 -3.00 59.60 2260 ---- ---- ---- ---- 55.70 -2.90 58.60 2265 ---- ---- ---- ---- 54.80 -2.90 57.70 2270 ---- ---- ---- ---- 54.00 -2.80 56.80 2275 ---- ---- ---- ---- 53.20 -2.70 55.90 2280 ---- ---- ---- ---- 52.30 -2.80 55.10 2285 ---- ---- ---- ---- 51.50 -2.70 54.20 2290 ---- ---- ---- ---- 50.70 -2.70 53.40 2295 ---- ---- ---- ---- 49.90 -2.70 52.60 2300 ---- ---- ---- ---- 49.20 -2.60 51.80 2305 ---- ---- ---- ---- 48.40 -2.60 51.00 2310 ---- ---- ---- ---- 47.70 -2.50 50.20 2315 ---- ---- ---- ---- 46.90 -2.60 49.50 2320 ---- ---- ---- ---- 46.20 -2.50 48.70 2325 ---- ---- ---- ---- 45.50 -2.50 48.00 2330 ---- ---- ---- ---- 44.80 -2.40 47.20 2335 ---- ---- ---- ---- 44.10 -2.40 46.50 2340 ---- ---- ---- ---- 43.50 -2.30 45.80 2345 ---- ---- ---- ---- 42.80 -2.30 45.10 2350 ---- ---- ---- ---- 42.20 -2.30 44.50 2355 ---- ---- ---- ---- 41.50 -2.30 43.80 2360 ---- ---- ---- ---- 40.90 -2.30 43.20 2365 ---- ---- ---- ---- 40.30 -2.20 42.50 2370 ---- ---- ---- ---- 39.70 -2.20 41.90 2375 ---- ---- ---- ---- 39.10 -2.20 41.30 2380 ---- ---- ---- ---- 38.50 -2.20 40.70 2385 ---- ---- ---- ---- 38.00 -2.10 40.10 2390 ---- ---- ---- ---- 37.40 -2.10 39.50 2400 ---- ---- ---- ---- 36.30 -2.10 38.40 2410 ---- ---- ---- ---- 35.30 -2.00 37.30 2420 ---- ---- ---- ---- 34.30 -1.90 36.20 2425 ---- ---- ---- ---- 33.80 -1.90 35.70 2430 ---- ---- ---- ---- 33.30 -1.90 35.20 2440 ---- ---- ---- ---- 32.40 -1.80 34.20 2450 ---- ---- ---- ---- 31.50 -1.80 33.30 2460 ---- ---- ---- ---- 30.60 -1.80 32.40 2470 ---- ---- ---- ---- 29.80 -1.70 31.50 2475 ---- ---- ---- ---- 29.40 -1.60 31.00 2480 ---- ---- ---- ---- 29.00 -1.60 30.60 2500 ---- ---- ---- ---- 27.40 -1.60 29.00 2525 ---- ---- ---- ---- 25.70 -1.50 27.20 2550 ---- ---- ---- ---- 24.10 -1.40 25.50 2575 ---- ---- ---- ---- 22.60 -1.30 23.90 2600 ---- ---- ---- ---- 21.20 -1.30 22.50 2625 ---- ---- ---- ---- 20.00 -1.10 21.10 2650 ---- ---- ---- ---- 18.80 -1.10 19.90 2675 ---- ---- ---- ---- 17.80 -1.00 18.80 2900 ---- ---- ---- ---- 11.30 ---- ---- 3000 ---- ---- ---- ---- 9.60 ---- ---- OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 545.70 -9.50 555.20 1525 ---- ---- ---- ---- 520.70 -9.50 530.20 1550 ---- ---- ---- ---- 495.70 -9.50 505.20 1575 ---- ---- ---- ---- 470.90 -9.40 480.30 1600 ---- ---- ---- ---- 446.60 -9.20 455.80 1625 ---- ---- ---- ---- 422.70 -9.10 431.80 1650 ---- ---- ---- ---- 399.40 -8.90 408.30 1675 ---- ---- ---- ---- 376.50 -8.80 385.30 1680 ---- ---- ---- ---- 372.00 -8.70 380.70 1690 ---- ---- ---- ---- 363.00 -8.70 371.70 1700 ---- ---- ---- ---- 354.20 -8.50 362.70 1710 ---- ---- ---- ---- 345.40 -8.50 353.90 1720 ---- ---- ---- ---- 336.70 -8.40 345.10 1725 ---- ---- ---- ---- 332.40 -8.30 340.70 1730 ---- ---- ---- ---- 328.10 -8.30 336.40 1740 ---- ---- ---- ---- 319.50 -8.30 327.80 1750 ---- ---- ---- ---- 311.10 -8.20 319.30 1760 ---- ---- ---- ---- 302.70 -8.10 310.80 1770 ---- ---- ---- ---- 294.50 -8.00 302.50 1775 ---- ---- ---- ---- 290.40 -8.00 298.40 1780 ---- ---- ---- ---- 286.30 -8.00 294.30 1785 ---- ---- ---- ---- 282.30 -7.90 290.20 1790 ---- ---- ---- ---- 278.20 -7.90 286.10 1795 ---- ---- ---- ---- 274.30 -7.80 282.10 1800 ---- ---- ---- ---- 270.30 -7.70 278.00 1805 ---- ---- ---- ---- 266.30 -7.80 274.10 1810 ---- ---- ---- ---- 262.40 -7.70 270.10 1815 ---- ---- ---- ---- 258.50 -7.70 266.20 1820 ---- ---- ---- ---- 254.70 -7.60 262.30 1825 ---- ---- ---- ---- 250.80 -7.60 258.40 1830 ---- ---- ---- ---- 247.00 -7.50 254.50 1835 ---- ---- ---- ---- 243.30 -7.40 250.70 1840 ---- ---- ---- ---- 239.50 -7.40 246.90 1845 ---- ---- ---- ---- 235.80 -7.40 243.20 1850 ---- ---- ---- ---- 232.10 -7.30 239.40 1855 ---- ---- ---- ---- 228.50 -7.30 235.80 1860 ---- ---- ---- ---- 224.90 -7.20 232.10 1865 ---- ---- ---- ---- 221.30 -7.20 228.50 1870 ---- ---- ---- ---- 217.80 -7.10 224.90 1875 ---- ---- ---- ---- 214.30 -7.00 221.30 1880 ---- ---- ---- ---- 210.80 -7.00 217.80 1885 ---- ---- ---- ---- 207.40 -6.90 214.30 1890 ---- ---- ---- ---- 204.00 -6.90 210.90 1895 ---- ---- ---- ---- 200.70 -6.80 207.50 1900 ---- ---- ---- ---- 197.40 -6.70 204.10 1905 ---- ---- ---- ---- 194.10 -6.70 200.80 1910 ---- ---- ---- ---- 190.90 -6.60 197.50 1915 ---- ---- ---- ---- 187.70 -6.60 194.30 1920 ---- ---- ---- ---- 184.60 -6.50 191.10 1925 ---- ---- ---- ---- 181.50 -6.50 188.00 1930 ---- ---- ---- ---- 178.40 -6.40 184.80 1935 ---- ---- ---- ---- 175.40 -6.40 181.80 1940 ---- ---- ---- ---- 172.50 -6.30 178.80 1945 ---- ---- ---- ---- 169.50 -6.30 175.80 1950 ---- ---- ---- ---- 166.70 -6.20 172.90 1955 ---- ---- ---- ---- 163.80 -6.20 170.00 1960 ---- ---- ---- ---- 161.00 -6.10 167.10 1965 ---- ---- ---- ---- 158.30 -6.00 164.30 1970 ---- ---- ---- ---- 155.60 -5.90 161.50 1975 ---- ---- ---- ---- 152.90 -5.90 158.80 1980 ---- ---- ---- ---- 150.30 -5.80 156.10 1985 ---- ---- ---- ---- 147.70 -5.70 153.40 1990 ---- ---- ---- ---- 145.10 -5.70 150.80 1995 ---- ---- ---- ---- 142.60 -5.60 148.20 2000 ---- ---- ---- ---- 140.10 -5.60 145.70 2005 ---- ---- ---- ---- 137.60 -5.60 143.20 2010 ---- ---- ---- ---- 135.20 -5.50 140.70 2015 ---- ---- ---- ---- 132.90 -5.40 138.30 2020 ---- ---- ---- ---- 130.50 -5.40 135.90 2025 ---- ---- ---- ---- 128.20 -5.30 133.50 2030 ---- ---- ---- ---- 126.00 -5.20 131.20 2035 ---- ---- ---- ---- 123.80 -5.20 129.00 2040 ---- ---- ---- ---- 121.60 -5.10 126.70 2045 ---- ---- ---- ---- 119.50 -5.10 124.60 2050 ---- ---- ---- ---- 117.40 -5.00 122.40 2055 ---- ---- ---- ---- 115.40 -4.90 120.30 2060 ---- ---- ---- ---- 113.40 -4.80 118.20 2065 ---- ---- ---- ---- 111.40 -4.80 116.20 2070 ---- ---- ---- ---- 109.50 -4.70 114.20 2075 ---- ---- ---- ---- 107.60 -4.70 112.30 2080 ---- ---- ---- ---- 105.70 -4.70 110.40 2085 ---- ---- ---- ---- 103.90 -4.60 108.50 2090 ---- ---- ---- ---- 102.10 -4.60 106.70 2095 ---- ---- ---- ---- 100.40 -4.50 104.90 2100 ---- ---- ---- ---- 98.70 -4.40 103.10 2105 ---- ---- ---- ---- 97.10 -4.30 101.40 2110 ---- ---- ---- ---- 95.40 -4.40 99.80 2115 ---- ---- ---- ---- 93.80 -4.30 98.10 2120 ---- ---- ---- ---- 92.30 -4.20 96.50 2125 ---- ---- ---- ---- 90.70 -4.20 94.90 2130 ---- ---- ---- ---- 89.30 -4.10 93.40 2135 ---- ---- ---- ---- 87.80 -4.10 91.90 2140 ---- ---- ---- ---- 86.40 -4.00 90.40 2145 ---- ---- ---- ---- 84.90 -4.00 88.90 2150 ---- ---- ---- ---- 83.60 -3.90 87.50 2155 ---- ---- ---- ---- 82.20 -3.90 86.10 2160 ---- ---- ---- ---- 80.90 -3.80 84.70 2165 ---- ---- ---- ---- 79.60 -3.80 83.40 2170 ---- ---- ---- ---- 78.30 -3.80 82.10 2175 ---- ---- ---- ---- 77.10 -3.70 80.80 2180 ---- ---- ---- ---- 75.90 -3.60 79.50 2185 ---- ---- ---- ---- 74.70 -3.60 78.30 2190 ---- ---- ---- ---- 73.50 -3.50 77.00 2195 ---- ---- ---- ---- 72.30 -3.50 75.80 2200 ---- ---- ---- ---- 71.20 -3.50 74.70 2205 ---- ---- ---- ---- 70.10 -3.40 73.50 2210 ---- ---- ---- ---- 69.00 -3.40 72.40 2215 ---- ---- ---- ---- 68.00 -3.30 71.30 2220 ---- ---- ---- ---- 66.90 -3.30 70.20 2225 ---- ---- ---- ---- 65.90 -3.20 69.10 2230 ---- ---- ---- ---- 64.90 -3.20 68.10 2235 ---- ---- ---- ---- 63.90 -3.20 67.10 2240 ---- ---- ---- ---- 62.90 -3.20 66.10 2245 ---- ---- ---- ---- 62.00 -3.10 65.10 2250 ---- ---- ---- ---- 61.10 -3.00 64.10 2255 ---- ---- ---- ---- 60.20 -3.00 63.20 2260 ---- ---- ---- ---- 59.30 -2.90 62.20 2265 ---- ---- ---- ---- 58.40 -2.90 61.30 2270 ---- ---- ---- ---- 57.50 -2.90 60.40 2275 ---- ---- ---- ---- 56.70 -2.90 59.60 2280 ---- ---- ---- ---- 55.90 -2.80 58.70 2285 ---- ---- ---- ---- 55.10 -2.80 57.90 2290 ---- ---- ---- ---- 54.30 -2.70 57.00 2295 ---- ---- ---- ---- 53.50 -2.70 56.20 2300 ---- ---- ---- ---- 52.70 -2.70 55.40 2305 ---- ---- ---- ---- 52.00 -2.70 54.70 2310 ---- ---- ---- ---- 51.30 -2.60 53.90 2315 ---- ---- ---- ---- 50.50 -2.60 53.10 2320 ---- ---- ---- ---- 49.80 -2.60 52.40 2325 ---- ---- ---- ---- 49.10 -2.60 51.70 2330 ---- ---- ---- ---- 48.50 -2.50 51.00 2335 ---- ---- ---- ---- 47.80 -2.50 50.30 2340 ---- ---- ---- ---- 47.10 -2.50 49.60 2345 ---- ---- ---- ---- 46.50 -2.40 48.90 2350 ---- ---- ---- ---- 45.80 -2.40 48.20 2355 ---- ---- ---- ---- 45.20 -2.40 47.60 2360 ---- ---- ---- ---- 44.60 -2.30 46.90 2365 ---- ---- ---- ---- 44.00 -2.30 46.30 2370 ---- ---- ---- ---- 43.40 -2.20 45.60 2375 ---- ---- ---- ---- 42.80 -2.20 45.00 2380 ---- ---- ---- ---- 42.20 -2.20 44.40 2385 ---- ---- ---- ---- 41.60 -2.20 43.80 2390 ---- ---- ---- ---- 41.00 -2.20 43.20 2400 ---- ---- ---- ---- 39.90 -2.10 42.00 2410 ---- ---- ---- ---- 38.80 -2.10 40.90 2420 ---- ---- ---- ---- 37.70 -2.10 39.80 2425 ---- ---- ---- ---- 37.20 -2.00 39.20 2430 ---- ---- ---- ---- 36.70 -2.00 38.70 2440 ---- ---- ---- ---- 35.70 -1.90 37.60 2450 ---- ---- ---- ---- 34.70 -1.90 36.60 2460 ---- ---- ---- ---- 33.70 -1.90 35.60 2470 ---- ---- ---- ---- 32.80 -1.80 34.60 2475 ---- ---- ---- ---- 32.30 -1.80 34.10 2480 ---- ---- ---- ---- 31.90 -1.70 33.60 2500 ---- ---- ---- ---- 30.10 -1.70 31.80 48 2525 ---- ---- ---- ---- 28.10 -1.50 29.60 2550 ---- ---- ---- ---- 26.20 -1.40 27.60 2575 ---- ---- ---- ---- 24.40 -1.40 25.80 2600 ---- ---- ---- ---- 22.80 -1.30 24.10 98 2625 ---- ---- ---- ---- 21.30 -1.20 22.50 2650 ---- ---- ---- ---- 19.90 -1.20 21.10 2675 ---- ---- ---- ---- 18.60 -1.10 19.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 562.30 -9.50 571.80 1525 ---- ---- ---- ---- 537.30 -9.50 546.80 1550 ---- ---- ---- ---- 512.30 -9.50 521.80 1575 ---- ---- ---- ---- 487.50 -9.40 496.90 1600 ---- ---- ---- ---- 463.20 -9.20 472.40 1625 ---- ---- ---- ---- 439.30 -9.10 448.40 1650 ---- ---- ---- ---- 416.00 -8.90 424.90 1675 ---- ---- ---- ---- 393.10 -8.80 401.90 1690 ---- ---- ---- ---- 379.60 -8.70 388.30 1700 ---- ---- ---- ---- 370.70 -8.60 379.30 1710 ---- ---- ---- ---- 361.90 -8.50 370.40 1720 ---- ---- ---- ---- 353.20 -8.40 361.60 1725 ---- ---- ---- ---- 348.90 -8.40 357.30 1730 ---- ---- ---- ---- 344.60 -8.30 352.90 1740 ---- ---- ---- ---- 336.00 -8.30 344.30 1750 ---- ---- ---- ---- 327.60 -8.20 335.80 1760 ---- ---- ---- ---- 319.20 -8.10 327.30 1770 ---- ---- ---- ---- 310.90 -8.10 319.00 1775 ---- ---- ---- ---- 306.80 -8.00 314.80 1780 ---- ---- ---- ---- 302.70 -8.00 310.70 1790 ---- ---- ---- ---- 294.60 -7.90 302.50 1795 ---- ---- ---- ---- 290.60 -7.80 298.40 1800 ---- ---- ---- ---- 286.60 -7.80 294.40 1805 ---- ---- ---- ---- 282.60 -7.80 290.40 1810 ---- ---- ---- ---- 278.70 -7.70 286.40 1815 ---- ---- ---- ---- 274.70 -7.70 282.40 1820 ---- ---- ---- ---- 270.90 -7.60 278.50 1825 ---- ---- ---- ---- 267.00 -7.60 274.60 1830 ---- ---- ---- ---- 263.10 -7.60 270.70 1835 ---- ---- ---- ---- 259.30 -7.50 266.80 1840 ---- ---- ---- ---- 255.60 -7.40 263.00 1845 ---- ---- ---- ---- 251.80 -7.40 259.20 1850 ---- ---- ---- ---- 248.10 -7.30 255.40 1855 ---- ---- ---- ---- 244.40 -7.30 251.70 1860 ---- ---- ---- ---- 240.70 -7.30 248.00 1865 ---- ---- ---- ---- 237.10 -7.20 244.30 1870 ---- ---- ---- ---- 233.50 -7.20 240.70 1875 ---- ---- ---- ---- 230.00 -7.10 237.10 1880 ---- ---- ---- ---- 226.40 -7.10 233.50 1885 ---- ---- ---- ---- 222.90 -7.10 230.00 1890 ---- ---- ---- ---- 219.50 -7.00 226.50 1895 ---- ---- ---- ---- 216.10 -6.90 223.00 1900 ---- ---- ---- ---- 212.70 -6.90 219.60 1905 ---- ---- ---- ---- 209.40 -6.80 216.20 1910 ---- ---- ---- ---- 206.10 -6.70 212.80 1915 ---- ---- ---- ---- 202.80 -6.70 209.50 1920 ---- ---- ---- ---- 199.60 -6.60 206.20 1925 ---- ---- ---- ---- 196.40 -6.60 203.00 1930 ---- ---- ---- ---- 193.30 -6.50 199.80 1935 ---- ---- ---- ---- 190.20 -6.40 196.60 1940 ---- ---- ---- ---- 187.10 -6.40 193.50 1945 ---- ---- ---- ---- 184.10 -6.40 190.50 1950 ---- ---- ---- ---- 181.10 -6.30 187.40 1955 ---- ---- ---- ---- 178.20 -6.20 184.40 1960 ---- ---- ---- ---- 175.30 -6.20 181.50 1965 ---- ---- ---- ---- 172.40 -6.20 178.60 1970 ---- ---- ---- ---- 169.60 -6.10 175.70 1975 ---- ---- ---- ---- 166.80 -6.10 172.90 1980 ---- ---- ---- ---- 164.10 -6.00 170.10 1985 ---- ---- ---- ---- 161.40 -5.90 167.30 1990 ---- ---- ---- ---- 158.70 -5.90 164.60 1995 ---- ---- ---- ---- 156.10 -5.80 161.90 2000 ---- ---- ---- ---- 153.50 -5.80 159.30 2005 ---- ---- ---- ---- 151.00 -5.70 156.70 2010 ---- ---- ---- ---- 148.50 -5.60 154.10 2015 ---- ---- ---- ---- 146.00 -5.60 151.60 2020 ---- ---- ---- ---- 143.60 -5.50 149.10 2025 ---- ---- ---- ---- 141.20 -5.50 146.70 2030 ---- ---- ---- ---- 138.90 -5.40 144.30 2035 ---- ---- ---- ---- 136.60 -5.30 141.90 2040 ---- ---- ---- ---- 134.30 -5.30 139.60 2045 ---- ---- ---- ---- 132.10 -5.20 137.30 2050 ---- ---- ---- ---- 129.90 -5.20 135.10 2055 ---- ---- ---- ---- 127.70 -5.10 132.80 2060 ---- ---- ---- ---- 125.60 -5.10 130.70 2065 ---- ---- ---- ---- 123.50 -5.10 128.60 2070 ---- ---- ---- ---- 121.50 -5.00 126.50 2075 ---- ---- ---- ---- 119.50 -4.90 124.40 2080 ---- ---- ---- ---- 117.50 -4.90 122.40 2085 ---- ---- ---- ---- 115.60 -4.80 120.40 2090 ---- ---- ---- ---- 113.70 -4.80 118.50 2095 ---- ---- ---- ---- 111.90 -4.70 116.60 2100 ---- ---- ---- ---- 110.10 -4.60 114.70 2105 ---- ---- ---- ---- 108.30 -4.60 112.90 2110 ---- ---- ---- ---- 106.60 -4.50 111.10 2115 ---- ---- ---- ---- 104.90 -4.50 109.40 2120 ---- ---- ---- ---- 103.20 -4.40 107.60 2125 ---- ---- ---- ---- 101.60 -4.30 105.90 2130 ---- ---- ---- ---- 100.00 -4.30 104.30 2135 ---- ---- ---- ---- 98.40 -4.30 102.70 2140 ---- ---- ---- ---- 96.90 -4.20 101.10 2145 ---- ---- ---- ---- 95.40 -4.10 99.50 2150 ---- ---- ---- ---- 93.90 -4.10 98.00 630 2155 ---- ---- ---- ---- 92.40 -4.10 96.50 2160 ---- ---- ---- ---- 91.00 -4.00 95.00 2165 ---- ---- ---- ---- 89.60 -4.00 93.60 2170 ---- ---- ---- ---- 88.30 -3.90 92.20 2175 ---- ---- ---- ---- 86.90 -3.90 90.80 2180 ---- ---- ---- ---- 85.60 -3.90 89.50 2185 ---- ---- ---- ---- 84.30 -3.80 88.10 2190 ---- ---- ---- ---- 83.10 -3.70 86.80 2195 ---- ---- ---- ---- 81.80 -3.70 85.50 2200 ---- ---- ---- ---- 80.60 -3.70 84.30 2205 ---- ---- ---- ---- 79.40 -3.70 83.10 2210 ---- ---- ---- ---- 78.30 -3.60 81.90 2215 ---- ---- ---- ---- 77.10 -3.60 80.70 2220 ---- ---- ---- ---- 76.00 -3.50 79.50 2225 ---- ---- ---- ---- 74.90 -3.50 78.40 2230 ---- ---- ---- ---- 73.80 -3.50 77.30 2235 ---- ---- ---- ---- 72.80 -3.40 76.20 2240 ---- ---- ---- ---- 71.80 -3.30 75.10 2245 ---- ---- ---- ---- 70.70 -3.30 74.00 2250 ---- ---- ---- ---- 69.70 -3.30 73.00 2255 ---- ---- ---- ---- 68.80 -3.20 72.00 2260 ---- ---- ---- ---- 67.80 -3.20 71.00 2265 ---- ---- ---- ---- 66.90 -3.10 70.00 2270 ---- ---- ---- ---- 65.90 -3.10 69.00 2275 ---- ---- ---- ---- 65.00 -3.10 68.10 2280 ---- ---- ---- ---- 64.10 -3.10 67.20 2285 ---- ---- ---- ---- 63.30 -3.00 66.30 2290 ---- ---- ---- ---- 62.40 -3.00 65.40 2295 ---- ---- ---- ---- 61.50 -3.00 64.50 2300 ---- ---- ---- ---- 60.70 -2.90 63.60 2305 ---- ---- ---- ---- 59.90 -2.90 62.80 2310 ---- ---- ---- ---- 59.10 -2.80 61.90 2315 ---- ---- ---- ---- 58.30 -2.80 61.10 2320 ---- ---- ---- ---- 57.50 -2.80 60.30 2325 ---- ---- ---- ---- 56.80 -2.70 59.50 2330 ---- ---- ---- ---- 56.00 -2.70 58.70 2335 ---- ---- ---- ---- 55.30 -2.70 58.00 2340 ---- ---- ---- ---- 54.60 -2.60 57.20 2345 ---- ---- ---- ---- 53.90 -2.60 56.50 2350 ---- ---- ---- ---- 53.20 -2.50 55.70 2355 ---- ---- ---- ---- 52.50 -2.50 55.00 2360 ---- ---- ---- ---- 51.80 -2.50 54.30 2365 ---- ---- ---- ---- 51.10 -2.50 53.60 2370 ---- ---- ---- ---- 50.50 -2.50 53.00 2375 ---- ---- ---- ---- 49.80 -2.50 52.30 2380 ---- ---- ---- ---- 49.20 -2.40 51.60 2385 ---- ---- ---- ---- 48.60 -2.40 51.00 2390 ---- ---- ---- ---- 48.00 -2.40 50.40 2395 ---- ---- ---- ---- 47.40 -2.30 49.70 2400 ---- ---- ---- ---- 46.80 -2.30 49.10 2410 ---- ---- ---- ---- 45.70 -2.20 47.90 2420 ---- ---- ---- ---- 44.60 -2.20 46.80 2425 ---- ---- ---- ---- 44.00 -2.20 46.20 2430 ---- ---- ---- ---- 43.50 -2.20 45.70 2440 ---- ---- ---- ---- 42.50 -2.10 44.60 2450 ---- ---- ---- ---- 41.50 -2.00 43.50 2460 ---- ---- ---- ---- 40.50 -2.00 42.50 2470 ---- ---- ---- ---- 39.60 -1.90 41.50 2475 ---- ---- ---- ---- 39.10 -2.00 41.10 2480 ---- ---- ---- ---- 38.70 -1.90 40.60 2490 ---- ---- ---- ---- 37.80 -1.90 39.70 2500 ---- ---- ---- ---- 36.90 -1.90 38.80 2525 ---- ---- ---- ---- 34.90 -1.80 36.70 2550 ---- ---- ---- ---- 33.10 -1.70 34.80 2575 ---- ---- ---- ---- 31.40 -1.60 33.00 2600 ---- ---- ---- ---- 29.80 -1.60 31.40 2625 ---- ---- ---- ---- 28.40 -1.40 29.80 2650 ---- ---- ---- ---- 27.10 -1.30 28.40 2675 ---- ---- ---- ---- 25.80 -1.30 27.10 2700 ---- ---- ---- ---- 24.70 -1.20 25.90 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1112.30 -9.50 1121.80 975 ---- ---- ---- ---- 1087.30 -9.50 1096.80 1000 ---- ---- ---- ---- 1062.30 -9.50 1071.80 1025 ---- ---- ---- ---- 1037.30 -9.50 1046.80 1050 ---- ---- ---- ---- 1012.30 -9.50 1021.80 1075 ---- ---- ---- ---- 987.30 -9.50 996.80 1100 ---- ---- ---- ---- 962.30 -9.50 971.80 1125 ---- ---- ---- ---- 937.30 -9.50 946.80 1130 ---- ---- ---- ---- 932.30 -9.50 941.80 1140 ---- ---- ---- ---- 922.30 -9.50 931.80 1150 ---- ---- ---- ---- 912.30 -9.50 921.80 1160 ---- ---- ---- ---- 902.30 -9.50 911.80 1170 ---- ---- ---- ---- 892.30 -9.50 901.80 1175 ---- ---- ---- ---- 887.30 -9.50 896.80 1180 ---- ---- ---- ---- 882.30 -9.50 891.80 1190 ---- ---- ---- ---- 872.30 -9.50 881.80 1200 ---- ---- ---- ---- 862.30 -9.50 871.80 1210 ---- ---- ---- ---- 852.30 -9.50 861.80 1220 ---- ---- ---- ---- 842.30 -9.50 851.80 1225 ---- ---- ---- ---- 837.30 -9.50 846.80 1230 ---- ---- ---- ---- 832.30 -9.50 841.80 1235 ---- ---- ---- ---- 827.30 -9.50 836.80 1240 ---- ---- ---- ---- 822.30 -9.50 831.80 1245 ---- ---- ---- ---- 817.30 -9.50 826.80 1250 ---- ---- ---- ---- 812.30 -9.50 821.80 1255 ---- ---- ---- ---- 807.30 -9.50 816.80 1260 ---- ---- ---- ---- 802.30 -9.50 811.80 1265 ---- ---- ---- ---- 797.30 -9.50 806.80 1270 ---- ---- ---- ---- 792.30 -9.50 801.80 1275 ---- ---- ---- ---- 787.30 -9.50 796.80 1280 ---- ---- ---- ---- 782.30 -9.50 791.80 1285 ---- ---- ---- ---- 777.30 -9.50 786.80 1290 ---- ---- ---- ---- 772.30 -9.50 781.80 1295 ---- ---- ---- ---- 767.30 -9.50 776.80 1300 ---- ---- ---- ---- 762.30 -9.50 771.80 1305 ---- ---- ---- ---- 757.30 -9.50 766.80 1310 ---- ---- ---- ---- 752.30 -9.50 761.80 1315 ---- ---- ---- ---- 747.30 -9.50 756.80 1320 ---- ---- ---- ---- 742.30 -9.50 751.80 1325 ---- ---- ---- ---- 737.30 -9.50 746.80 1330 ---- ---- ---- ---- 732.30 -9.50 741.80 1335 ---- ---- ---- ---- 727.30 -9.50 736.80 1340 ---- ---- ---- ---- 722.30 -9.50 731.80 1345 ---- ---- ---- ---- 717.30 -9.50 726.80 1350 ---- ---- ---- ---- 712.30 -9.50 721.80 1355 ---- ---- ---- ---- 707.30 -9.50 716.80 1360 ---- ---- ---- ---- 702.30 -9.50 711.80 1365 ---- ---- ---- ---- 697.30 -9.50 706.80 1370 ---- ---- ---- ---- 692.30 -9.50 701.80 1375 ---- ---- ---- ---- 687.30 -9.50 696.80 1380 ---- ---- ---- ---- 682.30 -9.50 691.80 1385 ---- ---- ---- ---- 677.30 -9.50 686.80 1390 ---- ---- ---- ---- 672.30 -9.50 681.80 1395 ---- ---- ---- ---- 667.30 -9.50 676.80 1400 ---- ---- ---- ---- 662.30 -9.50 671.80 1405 ---- ---- ---- ---- 657.30 -9.50 666.80 1410 ---- ---- ---- ---- 652.30 -9.50 661.80 1415 ---- ---- ---- ---- 647.30 -9.50 656.80 1420 ---- ---- ---- ---- 642.30 -9.50 651.80 1425 ---- ---- ---- ---- 637.30 -9.50 646.80 1430 ---- ---- ---- ---- 632.30 -9.50 641.80 1435 ---- ---- ---- ---- 627.30 -9.50 636.80 1440 ---- ---- ---- ---- 622.30 -9.50 631.80 1445 ---- ---- ---- ---- 617.30 -9.50 626.80 1450 ---- ---- ---- ---- 612.30 -9.50 621.80 1455 ---- ---- ---- ---- 607.30 -9.50 616.80 1460 ---- ---- ---- ---- 602.30 -9.50 611.80 1465 ---- ---- ---- ---- 597.30 -9.50 606.80 1470 ---- ---- ---- ---- 592.30 -9.50 601.80 1475 ---- ---- ---- ---- 587.30 -9.50 596.80 1480 ---- ---- ---- ---- 582.30 -9.50 591.80 1485 ---- ---- ---- ---- 577.30 -9.50 586.80 1490 ---- ---- ---- ---- 572.30 -9.50 581.80 1495 ---- ---- ---- ---- 567.30 -9.50 576.80 1500 ---- ---- ---- ---- 562.30 -9.50 571.80 1505 ---- ---- ---- ---- 557.30 -9.50 566.80 1510 ---- ---- ---- ---- 552.30 -9.50 561.80 1515 ---- ---- ---- ---- 547.30 -9.50 556.80 1520 ---- ---- ---- ---- 542.30 -9.50 551.80 1525 ---- ---- ---- ---- 537.30 -9.50 546.80 1530 ---- ---- ---- ---- 532.30 -9.50 541.80 1535 ---- ---- ---- ---- 527.30 -9.50 536.80 1540 ---- ---- ---- ---- 522.30 -9.50 531.80 1545 ---- ---- ---- ---- 517.30 -9.50 526.80 1550 ---- ---- ---- ---- 512.30 -9.50 521.80 1555 ---- ---- ---- ---- 507.40 -9.40 516.80 1560 ---- ---- ---- ---- 502.40 -9.50 511.90 1565 ---- ---- ---- ---- 497.50 -9.40 506.90 1570 ---- ---- ---- ---- 492.60 -9.40 502.00 1575 ---- ---- ---- ---- 487.80 -9.30 497.10 1580 ---- ---- ---- ---- 482.90 -9.30 492.20 1585 ---- ---- ---- ---- 478.10 -9.20 487.30 1590 ---- ---- ---- ---- 473.30 -9.20 482.50 1595 ---- ---- ---- ---- 468.50 -9.20 477.70 1600 ---- ---- ---- ---- 463.70 -9.20 472.90 1605 ---- ---- ---- ---- 458.90 -9.20 468.10 1610 ---- ---- ---- ---- 454.20 -9.10 463.30 1615 ---- ---- ---- ---- 449.40 -9.10 458.50 1620 ---- ---- ---- ---- 444.70 -9.10 453.80 1625 ---- ---- ---- ---- 440.10 -9.00 449.10 1630 ---- ---- ---- ---- 435.40 -9.00 444.40 1635 ---- ---- ---- ---- 430.70 -9.00 439.70 1640 ---- ---- ---- ---- 426.10 -9.00 435.10 1645 ---- ---- ---- ---- 421.50 -8.90 430.40 1650 ---- ---- ---- ---- 416.90 -8.90 425.80 1655 ---- ---- ---- ---- 412.40 -8.80 421.20 1660 ---- ---- ---- ---- 407.80 -8.80 416.60 1665 ---- ---- ---- ---- 403.30 -8.80 412.10 1670 ---- ---- ---- ---- 398.80 -8.70 407.50 1675 ---- ---- ---- ---- 394.30 -8.70 403.00 1680 ---- ---- ---- ---- 389.80 -8.70 398.50 1685 ---- ---- ---- ---- 385.40 -8.60 394.00 1690 ---- ---- ---- ---- 380.90 -8.60 389.50 1695 ---- ---- ---- ---- 376.50 -8.60 385.10 1700 ---- ---- ---- ---- 372.10 -8.60 380.70 1705 ---- ---- ---- ---- 367.70 -8.60 376.30 1710 ---- ---- ---- ---- 363.40 -8.50 371.90 1715 ---- ---- ---- ---- 359.10 -8.40 367.50 1720 ---- ---- ---- ---- 354.80 -8.40 363.20 1725 ---- ---- ---- ---- 350.50 -8.30 358.80 1730 ---- ---- ---- ---- 346.20 -8.30 354.50 1735 ---- ---- ---- ---- 341.90 -8.30 350.20 1740 ---- ---- ---- ---- 337.70 -8.30 346.00 1745 ---- ---- ---- ---- 333.50 -8.20 341.70 1750 ---- ---- ---- ---- 329.30 -8.20 337.50 1755 ---- ---- ---- ---- 325.20 -8.10 333.30 1760 ---- ---- ---- ---- 321.00 -8.10 329.10 1765 ---- ---- ---- ---- 316.90 -8.10 325.00 1770 ---- ---- ---- ---- 312.80 -8.00 320.80 1775 ---- ---- ---- ---- 308.70 -8.00 316.70 1780 ---- ---- ---- ---- 304.70 -7.90 312.60 1785 ---- ---- ---- ---- 300.70 -7.90 308.60 1790 ---- ---- ---- ---- 296.70 -7.80 304.50 1795 ---- ---- ---- ---- 292.70 -7.80 300.50 1800 ---- ---- ---- ---- 288.70 -7.80 296.50 1805 ---- ---- ---- ---- 284.80 -7.70 292.50 1810 ---- ---- ---- ---- 280.90 -7.60 288.50 1815 ---- ---- ---- ---- 277.00 -7.60 284.60 1820 ---- ---- ---- ---- 273.10 -7.60 280.70 1825 ---- ---- ---- ---- 269.30 -7.50 276.80 1830 ---- ---- ---- ---- 265.50 -7.50 273.00 1835 ---- ---- ---- ---- 261.70 -7.40 269.10 1840 ---- ---- ---- ---- 257.90 -7.40 265.30 1845 ---- ---- ---- ---- 254.20 -7.40 261.60 1850 ---- ---- ---- ---- 250.50 -7.30 257.80 1855 ---- ---- ---- ---- 246.90 -7.20 254.10 1860 ---- ---- ---- ---- 243.30 -7.20 250.50 1865 ---- ---- ---- ---- 239.70 -7.10 246.80 1870 ---- ---- ---- ---- 236.10 -7.10 243.20 1875 ---- ---- ---- ---- 232.60 -7.00 239.60 1880 ---- ---- ---- ---- 229.10 -7.00 236.10 1885 ---- ---- ---- ---- 225.60 -7.00 232.60 1890 ---- ---- ---- ---- 222.20 -6.90 229.10 1895 ---- ---- ---- ---- 218.90 -6.80 225.70 1900 ---- ---- ---- ---- 215.50 -6.80 222.30 1905 ---- ---- ---- ---- 212.20 -6.70 218.90 1910 ---- ---- ---- ---- 209.00 -6.60 215.60 1915 ---- ---- ---- ---- 205.70 -6.60 212.30 1920 ---- ---- ---- ---- 202.50 -6.60 209.10 1925 ---- ---- ---- ---- 199.40 -6.50 205.90 1930 ---- ---- ---- ---- 196.30 -6.40 202.70 1935 ---- ---- ---- ---- 193.20 -6.40 199.60 1940 ---- ---- ---- ---- 190.20 -6.30 196.50 1945 ---- ---- ---- ---- 187.20 -6.30 193.50 1950 ---- ---- ---- ---- 184.20 -6.30 190.50 1955 ---- ---- ---- ---- 181.30 -6.20 187.50 1960 ---- ---- ---- ---- 178.40 -6.20 184.60 1965 ---- ---- ---- ---- 175.50 -6.20 181.70 1970 ---- ---- ---- ---- 172.70 -6.10 178.80 1975 ---- ---- ---- ---- 170.00 -6.00 176.00 1980 ---- ---- ---- ---- 167.20 -6.00 173.20 1985 ---- ---- ---- ---- 164.60 -5.90 170.50 1990 ---- ---- ---- ---- 161.90 -5.90 167.80 1995 ---- ---- ---- ---- 159.40 -5.80 165.20 2000 ---- ---- ---- ---- 156.80 -5.80 162.60 258 2005 ---- ---- ---- ---- 154.40 -5.70 160.10 2010 ---- ---- ---- ---- 151.90 -5.70 157.60 2015 ---- ---- ---- ---- 149.60 -5.50 155.10 2020 ---- ---- ---- ---- 147.20 -5.50 152.70 1 2025 ---- ---- ---- ---- 145.00 -5.40 150.40 2030 ---- ---- ---- ---- 142.80 -5.30 148.10 2035 ---- ---- ---- ---- 140.60 -5.30 145.90 2040 ---- ---- ---- ---- 138.50 -5.30 143.80 2045 ---- ---- ---- ---- 136.50 -5.20 141.70 2050 ---- ---- ---- ---- 134.50 -5.20 139.70 2055 ---- ---- ---- ---- 132.60 -5.10 137.70 2060 ---- ---- ---- ---- 130.80 -5.00 135.80 2065 ---- ---- ---- ---- 128.90 -5.00 133.90 2070 ---- ---- ---- ---- 127.20 -4.90 132.10 2075 ---- ---- ---- ---- 125.50 -4.80 130.30 2080 ---- ---- ---- ---- 123.80 -4.80 128.60 2085 ---- ---- ---- ---- 122.10 -4.80 126.90 2090 ---- ---- ---- ---- 120.50 -4.70 125.20 2095 ---- ---- ---- ---- 118.90 -4.70 123.60 2100 ---- 122.80B 119.00A 122.20B 117.30 -4.60 121.90 470 2105 ---- ---- ---- ---- 115.70 -4.60 120.30 2110 ---- ---- ---- ---- 114.20 -4.50 118.70 2115 ---- ---- ---- ---- 112.70 -4.40 117.10 2120 ---- ---- ---- ---- 111.10 -4.50 115.60 2125 ---- ---- ---- ---- 109.60 -4.40 114.00 2130 ---- ---- ---- ---- 108.20 -4.30 112.50 2135 ---- ---- ---- ---- 106.70 -4.30 111.00 2140 ---- ---- ---- ---- 105.30 -4.20 109.50 2145 ---- ---- ---- ---- 103.80 -4.20 108.00 2150 ---- ---- ---- ---- 102.40 -4.10 106.50 600 2155 ---- ---- ---- ---- 101.00 -4.00 105.00 2160 ---- ---- ---- ---- 99.60 -4.00 103.60 2165 ---- ---- ---- ---- 98.20 -3.90 102.10 2170 ---- ---- ---- ---- 96.90 -3.80 100.70 2175 ---- ---- ---- ---- 95.50 -3.80 99.30 2180 ---- ---- ---- ---- 94.20 -3.70 97.90 2185 ---- ---- ---- ---- 92.90 -3.70 96.60 2190 ---- ---- ---- ---- 91.60 -3.60 95.20 2195 ---- ---- ---- ---- 90.30 -3.60 93.90 2200 ---- ---- ---- ---- 89.10 -3.40 92.50 2205 ---- ---- ---- ---- 87.80 -3.40 91.20 2210 ---- ---- ---- ---- 86.60 -3.30 89.90 2215 ---- ---- ---- ---- 85.40 -3.20 88.60 2220 ---- ---- ---- ---- 84.20 -3.20 87.40 2225 ---- ---- ---- ---- 83.00 -3.10 86.10 2230 ---- ---- ---- ---- 81.80 -3.10 84.90 2235 ---- ---- ---- ---- 80.60 -3.10 83.70 2240 ---- ---- ---- ---- 79.50 -2.90 82.40 2245 ---- ---- ---- ---- 78.40 -2.90 81.30 2250 ---- ---- ---- ---- 77.30 -2.80 80.10 2255 ---- ---- ---- ---- 76.20 -2.70 78.90 2260 ---- ---- ---- ---- 75.10 -2.70 77.80 2265 ---- ---- ---- ---- 74.00 -2.60 76.60 2270 ---- ---- ---- ---- 73.00 -2.50 75.50 2275 ---- ---- ---- ---- 71.90 -2.50 74.40 2280 ---- ---- ---- ---- 70.90 -2.40 73.30 2285 ---- ---- ---- ---- 69.90 -2.40 72.30 2290 ---- ---- ---- ---- 68.90 -2.30 71.20 2295 ---- ---- ---- ---- 67.90 -2.30 70.20 2300 ---- ---- ---- ---- 66.90 -2.20 69.10 2 2305 ---- ---- ---- ---- 66.00 -2.10 68.10 2310 ---- ---- ---- ---- 65.10 -2.10 67.20 2315 ---- ---- ---- ---- 64.10 -2.10 66.20 2320 ---- ---- ---- ---- 63.20 -2.00 65.20 2325 ---- ---- ---- ---- 62.30 -2.00 64.30 2330 ---- ---- ---- ---- 61.50 -1.80 63.30 2335 ---- ---- ---- ---- 60.60 -1.80 62.40 2340 ---- ---- ---- ---- 59.80 -1.70 61.50 2345 ---- ---- ---- ---- 58.90 -1.80 60.70 2350 ---- 60.00B 59.70A 59.70A 58.10 -1.70 59.80 60 2355 ---- ---- ---- ---- 57.30 -1.60 58.90 2360 ---- ---- ---- ---- 56.50 -1.60 58.10 2365 ---- ---- ---- ---- 55.70 -1.60 57.30 2370 ---- ---- ---- ---- 55.00 -1.50 56.50 2375 ---- ---- ---- ---- 54.20 -1.50 55.70 2380 ---- ---- ---- ---- 53.50 -1.40 54.90 2385 ---- ---- ---- ---- 52.80 -1.40 54.20 2390 ---- ---- ---- ---- 52.00 -1.40 53.40 2395 ---- ---- ---- ---- 51.30 -1.40 52.70 2400 ---- ---- ---- ---- 50.70 -1.30 52.00 82 2410 ---- ---- ---- ---- 49.30 -1.30 50.60 2420 ---- ---- ---- ---- 48.00 -1.20 49.20 2425 ---- ---- ---- ---- 47.40 -1.20 48.60 2430 ---- ---- ---- ---- 46.80 -1.10 47.90 2440 ---- ---- ---- ---- 45.60 -1.10 46.70 2450 ---- ---- ---- ---- 44.40 -1.10 45.50 2460 ---- ---- ---- ---- 43.30 -1.00 44.30 2470 ---- ---- ---- ---- 42.20 -1.00 43.20 2475 ---- ---- ---- ---- 41.70 -.90 42.60 2480 ---- ---- ---- ---- 41.20 -.90 42.10 2490 ---- ---- ---- ---- 40.20 -.90 41.10 2500 ---- ---- ---- ---- 39.20 -.80 40.00 5764 2525 ---- ---- ---- ---- 36.90 -.80 37.70 2550 ---- ---- ---- ---- 34.80 -.80 35.60 2575 ---- ---- ---- ---- 32.90 -.70 33.60 2600 ---- ---- ---- ---- 31.10 -.70 31.80 2625 ---- ---- ---- ---- 29.50 -.70 30.20 2650 ---- ---- ---- ---- 28.00 -.70 28.70 150 2675 ---- ---- ---- ---- 26.70 -.60 27.30 2700 ---- ---- ---- ---- 25.40 -.60 26.00 750 3000 ---- ---- 16.00A 16.00A 15.70 -.80 16.50 1 2880 3450 ---- ---- ---- ---- 9.50 -.60 10.10 3475 ---- ---- ---- ---- 9.30 -.60 9.90 3500 ---- ---- ---- ---- 9.10 -.60 9.70 4 4000 ---- ---- ---- ---- 6.60 -.30 6.90 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 479.80 -9.20 489.00 1625 ---- ---- ---- ---- 456.20 -9.00 465.20 1650 ---- ---- ---- ---- 433.00 -8.90 441.90 1675 ---- ---- ---- ---- 410.40 -8.60 419.00 1700 ---- ---- ---- ---- 388.20 -8.50 396.70 1725 ---- ---- ---- ---- 366.50 -8.30 374.80 1750 ---- ---- ---- ---- 345.30 -8.20 353.50 1775 ---- ---- ---- ---- 324.70 -7.90 332.60 1780 ---- ---- ---- ---- 320.60 -7.90 328.50 1790 ---- ---- ---- ---- 312.50 -7.90 320.40 1800 ---- ---- ---- ---- 304.50 -7.80 312.30 1810 ---- ---- ---- ---- 296.70 -7.70 304.40 1820 ---- ---- ---- ---- 288.90 -7.60 296.50 1825 ---- ---- ---- ---- 285.00 -7.60 292.60 1830 ---- ---- ---- ---- 281.20 -7.50 288.70 1840 ---- ---- ---- ---- 273.60 -7.40 281.00 1850 ---- ---- ---- ---- 266.10 -7.30 273.40 1860 ---- ---- ---- ---- 258.70 -7.20 265.90 1870 ---- ---- ---- ---- 251.40 -7.20 258.60 1875 ---- ---- ---- ---- 247.80 -7.10 254.90 1880 ---- ---- ---- ---- 244.30 -7.00 251.30 1885 ---- ---- ---- ---- 240.70 -7.10 247.80 1890 ---- ---- ---- ---- 237.20 -7.00 244.20 1895 ---- ---- ---- ---- 233.80 -6.90 240.70 1900 ---- ---- ---- ---- 230.40 -6.90 237.30 1905 ---- ---- ---- ---- 227.00 -6.80 233.80 1910 ---- ---- ---- ---- 223.60 -6.80 230.40 1915 ---- ---- ---- ---- 220.30 -6.70 227.00 1920 ---- ---- ---- ---- 217.00 -6.70 223.70 1925 ---- ---- ---- ---- 213.80 -6.60 220.40 1930 ---- ---- ---- ---- 210.60 -6.60 217.20 1935 ---- ---- ---- ---- 207.40 -6.60 214.00 1940 ---- ---- ---- ---- 204.30 -6.50 210.80 1945 ---- ---- ---- ---- 201.20 -6.40 207.60 1950 ---- ---- ---- ---- 198.10 -6.40 204.50 1955 ---- ---- ---- ---- 195.10 -6.40 201.50 1960 ---- ---- ---- ---- 192.20 -6.30 198.50 1965 ---- ---- ---- ---- 189.20 -6.30 195.50 1970 ---- ---- ---- ---- 186.30 -6.20 192.50 1975 ---- ---- ---- ---- 183.50 -6.10 189.60 1980 ---- ---- ---- ---- 180.70 -6.10 186.80 1985 ---- ---- ---- ---- 177.90 -6.00 183.90 1990 ---- ---- ---- ---- 175.20 -5.90 181.10 1995 ---- ---- ---- ---- 172.50 -5.90 178.40 2000 ---- ---- ---- ---- 169.80 -5.90 175.70 2005 ---- ---- ---- ---- 167.20 -5.80 173.00 2010 ---- ---- ---- ---- 164.60 -5.80 170.40 2015 ---- ---- ---- ---- 162.10 -5.70 167.80 2020 ---- ---- ---- ---- 159.60 -5.60 165.20 2025 ---- ---- ---- ---- 157.10 -5.60 162.70 2030 ---- ---- ---- ---- 154.70 -5.50 160.20 2035 ---- ---- ---- ---- 152.30 -5.50 157.80 2040 ---- ---- ---- ---- 149.90 -5.40 155.30 2045 ---- ---- ---- ---- 147.60 -5.40 153.00 2050 ---- ---- ---- ---- 145.30 -5.30 150.60 2055 ---- ---- ---- ---- 143.10 -5.20 148.30 2060 ---- ---- ---- ---- 140.80 -5.30 146.10 2065 ---- ---- ---- ---- 138.70 -5.10 143.80 2070 ---- ---- ---- ---- 136.50 -5.20 141.70 2075 ---- ---- ---- ---- 134.40 -5.10 139.50 2080 ---- ---- ---- ---- 132.40 -5.00 137.40 2085 ---- ---- ---- ---- 130.40 -4.90 135.30 2090 ---- ---- ---- ---- 128.40 -4.90 133.30 2095 ---- ---- ---- ---- 126.40 -4.90 131.30 2100 ---- ---- ---- ---- 124.50 -4.80 129.30 2105 ---- ---- ---- ---- 122.60 -4.80 127.40 2110 ---- ---- ---- ---- 120.80 -4.70 125.50 2115 ---- ---- ---- ---- 119.00 -4.70 123.70 2120 ---- ---- ---- ---- 117.20 -4.60 121.80 2125 ---- ---- ---- ---- 115.50 -4.60 120.10 2130 ---- ---- ---- ---- 113.80 -4.50 118.30 2135 ---- ---- ---- ---- 112.10 -4.50 116.60 2140 ---- ---- ---- ---- 110.50 -4.40 114.90 2145 ---- ---- ---- ---- 108.90 -4.40 113.30 2150 ---- ---- ---- ---- 107.30 -4.30 111.60 2155 ---- ---- ---- ---- 105.80 -4.30 110.10 2160 ---- ---- ---- ---- 104.30 -4.20 108.50 2165 ---- ---- ---- ---- 102.80 -4.20 107.00 2170 ---- ---- ---- ---- 101.30 -4.20 105.50 2175 ---- ---- ---- ---- 99.90 -4.10 104.00 2180 ---- ---- ---- ---- 98.50 -4.10 102.60 2185 ---- ---- ---- ---- 97.10 -4.00 101.10 2190 ---- ---- ---- ---- 95.80 -4.00 99.80 2195 ---- ---- ---- ---- 94.50 -3.90 98.40 2200 ---- ---- ---- ---- 93.20 -3.90 97.10 2205 ---- ---- ---- ---- 91.90 -3.90 95.80 2210 ---- ---- ---- ---- 90.70 -3.80 94.50 2215 ---- ---- ---- ---- 89.50 -3.70 93.20 2220 ---- ---- ---- ---- 88.30 -3.70 92.00 2225 ---- ---- ---- ---- 87.10 -3.70 90.80 2230 ---- ---- ---- ---- 85.90 -3.70 89.60 2235 ---- ---- ---- ---- 84.80 -3.60 88.40 2240 ---- ---- ---- ---- 83.70 -3.50 87.20 2245 ---- ---- ---- ---- 82.60 -3.50 86.10 2250 ---- ---- ---- ---- 81.50 -3.50 85.00 2255 ---- ---- ---- ---- 80.50 -3.40 83.90 2260 ---- ---- ---- ---- 79.50 -3.40 82.90 2265 ---- ---- ---- ---- 78.40 -3.40 81.80 2270 ---- ---- ---- ---- 77.40 -3.40 80.80 2275 ---- ---- ---- ---- 76.50 -3.30 79.80 2280 ---- ---- ---- ---- 75.50 -3.30 78.80 2285 ---- ---- ---- ---- 74.60 -3.20 77.80 2290 ---- ---- ---- ---- 73.60 -3.20 76.80 2295 ---- ---- ---- ---- 72.70 -3.20 75.90 2300 ---- ---- ---- ---- 71.80 -3.20 75.00 2305 ---- ---- ---- ---- 70.90 -3.10 74.00 2310 ---- ---- ---- ---- 70.10 -3.00 73.10 2315 ---- ---- ---- ---- 69.20 -3.10 72.30 2320 ---- ---- ---- ---- 68.40 -3.00 71.40 2325 ---- ---- ---- ---- 67.60 -2.90 70.50 2330 ---- ---- ---- ---- 66.80 -2.90 69.70 2335 ---- ---- ---- ---- 66.00 -2.90 68.90 2340 ---- ---- ---- ---- 65.20 -2.90 68.10 2345 ---- ---- ---- ---- 64.40 -2.90 67.30 2350 ---- ---- ---- ---- 63.70 -2.80 66.50 2355 ---- ---- ---- ---- 62.90 -2.80 65.70 2360 ---- ---- ---- ---- 62.20 -2.70 64.90 2365 ---- ---- ---- ---- 61.50 -2.70 64.20 2370 ---- ---- ---- ---- 60.70 -2.70 63.40 2375 ---- ---- ---- ---- 60.00 -2.70 62.70 2380 ---- ---- ---- ---- 59.40 -2.60 62.00 2385 ---- ---- ---- ---- 58.70 -2.60 61.30 2390 ---- ---- ---- ---- 58.00 -2.60 60.60 2395 ---- ---- ---- ---- 57.40 -2.50 59.90 2400 ---- ---- ---- ---- 56.70 -2.60 59.30 2405 ---- ---- ---- ---- 56.10 -2.50 58.60 2410 ---- ---- ---- ---- 55.50 -2.40 57.90 2420 ---- ---- ---- ---- 54.20 -2.50 56.70 2425 ---- ---- ---- ---- 53.60 -2.50 56.10 2430 ---- ---- ---- ---- 53.10 -2.40 55.50 2440 ---- ---- ---- ---- 51.90 -2.40 54.30 2450 ---- ---- ---- ---- 50.80 -2.30 53.10 2460 ---- ---- ---- ---- 49.70 -2.30 52.00 2470 ---- ---- ---- ---- 48.70 -2.20 50.90 2475 ---- ---- ---- ---- 48.20 -2.20 50.40 2480 ---- ---- ---- ---- 47.70 -2.20 49.90 2490 ---- ---- ---- ---- 46.70 -2.20 48.90 2500 ---- ---- ---- ---- 45.80 -2.10 47.90 2510 ---- ---- ---- ---- 44.90 -2.00 46.90 2525 ---- ---- ---- ---- 43.50 -2.00 45.50 2550 ---- ---- ---- ---- 41.50 -1.90 43.40 2575 ---- ---- ---- ---- 39.60 -1.80 41.40 2600 ---- ---- ---- ---- 37.80 -1.70 39.50 2625 ---- ---- ---- ---- 36.10 -1.70 37.80 2650 ---- ---- ---- ---- 34.60 -1.60 36.20 2675 ---- ---- ---- ---- 33.20 -1.50 34.70 2700 ---- ---- ---- ---- 31.90 -1.40 33.30 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 480.40 -9.10 489.50 1625 ---- ---- ---- ---- 457.00 -8.90 465.90 1650 ---- ---- ---- ---- 434.10 -8.70 442.80 1675 ---- ---- ---- ---- 411.60 -8.60 420.20 1700 ---- ---- ---- ---- 389.60 -8.50 398.10 1725 ---- ---- ---- ---- 368.20 -8.20 376.40 1750 ---- ---- ---- ---- 347.20 -8.10 355.30 1775 ---- ---- ---- ---- 326.80 -7.90 334.70 1780 ---- ---- ---- ---- 322.70 -7.90 330.60 1790 ---- ---- ---- ---- 314.80 -7.70 322.50 1800 ---- ---- ---- ---- 306.90 -7.70 314.60 1810 ---- ---- ---- ---- 299.10 -7.60 306.70 1820 ---- ---- ---- ---- 291.30 -7.60 298.90 1825 ---- ---- ---- ---- 287.50 -7.50 295.00 1830 ---- ---- ---- ---- 283.70 -7.50 291.20 1840 ---- ---- ---- ---- 276.20 -7.40 283.60 1850 ---- ---- ---- ---- 268.80 -7.30 276.10 1860 ---- ---- ---- ---- 261.50 -7.20 268.70 1870 ---- ---- ---- ---- 254.30 -7.10 261.40 1880 ---- ---- ---- ---- 247.20 -7.00 254.20 1885 ---- ---- ---- ---- 243.70 -7.00 250.70 1890 ---- ---- ---- ---- 240.20 -7.00 247.20 1895 ---- ---- ---- ---- 236.80 -6.90 243.70 1900 ---- ---- ---- ---- 233.40 -6.90 240.30 1905 ---- ---- ---- ---- 230.10 -6.80 236.90 1910 ---- ---- ---- ---- 226.70 -6.80 233.50 1915 ---- ---- ---- ---- 223.50 -6.70 230.20 1920 ---- ---- ---- ---- 220.20 -6.70 226.90 1925 ---- ---- ---- ---- 217.00 -6.60 223.60 1930 ---- ---- ---- ---- 213.80 -6.60 220.40 1935 ---- ---- ---- ---- 210.70 -6.50 217.20 1940 ---- ---- ---- ---- 207.60 -6.50 214.10 1945 ---- ---- ---- ---- 204.60 -6.40 211.00 1950 ---- ---- ---- ---- 201.50 -6.40 207.90 1955 ---- ---- ---- ---- 198.60 -6.30 204.90 1960 ---- ---- ---- ---- 195.60 -6.30 201.90 1965 ---- ---- ---- ---- 192.70 -6.20 198.90 1970 ---- ---- ---- ---- 189.80 -6.20 196.00 1975 ---- ---- ---- ---- 187.00 -6.10 193.10 1980 ---- ---- ---- ---- 184.20 -6.10 190.30 1985 ---- ---- ---- ---- 181.50 -6.00 187.50 1990 ---- ---- ---- ---- 178.80 -5.90 184.70 1995 ---- ---- ---- ---- 176.10 -5.90 182.00 2000 ---- ---- ---- ---- 173.50 -5.80 179.30 2005 ---- ---- ---- ---- 170.90 -5.80 176.70 2010 ---- ---- ---- ---- 168.30 -5.80 174.10 2015 ---- ---- ---- ---- 165.80 -5.70 171.50 2020 ---- ---- ---- ---- 163.30 -5.70 169.00 2025 ---- ---- ---- ---- 160.90 -5.60 166.50 2030 ---- ---- ---- ---- 158.50 -5.50 164.00 2035 ---- ---- ---- ---- 156.10 -5.50 161.60 2040 ---- ---- ---- ---- 153.80 -5.40 159.20 2045 ---- ---- ---- ---- 151.40 -5.40 156.80 2050 ---- ---- ---- ---- 149.20 -5.30 154.50 2055 ---- ---- ---- ---- 147.00 -5.20 152.20 2060 ---- ---- ---- ---- 144.80 -5.20 150.00 2065 ---- ---- ---- ---- 142.60 -5.20 147.80 2070 ---- ---- ---- ---- 140.50 -5.10 145.60 2075 ---- ---- ---- ---- 138.40 -5.10 143.50 2080 ---- ---- ---- ---- 136.40 -5.00 141.40 2085 ---- ---- ---- ---- 134.40 -4.90 139.30 2090 ---- ---- ---- ---- 132.40 -4.90 137.30 2095 ---- ---- ---- ---- 130.50 -4.80 135.30 2100 ---- ---- ---- ---- 128.60 -4.80 133.40 2105 ---- ---- ---- ---- 126.70 -4.80 131.50 2110 ---- ---- ---- ---- 124.90 -4.70 129.60 2115 ---- ---- ---- ---- 123.10 -4.60 127.70 2120 ---- ---- ---- ---- 121.30 -4.60 125.90 2125 ---- ---- ---- ---- 119.60 -4.60 124.20 2130 ---- ---- ---- ---- 117.90 -4.50 122.40 2135 ---- ---- ---- ---- 116.20 -4.50 120.70 2140 ---- ---- ---- ---- 114.60 -4.40 119.00 2145 ---- ---- ---- ---- 113.00 -4.40 117.40 2150 ---- ---- ---- ---- 111.40 -4.40 115.80 2155 ---- ---- ---- ---- 109.90 -4.30 114.20 2160 ---- ---- ---- ---- 108.40 -4.30 112.70 2165 ---- ---- ---- ---- 106.90 -4.20 111.10 2170 ---- ---- ---- ---- 105.50 -4.10 109.60 2175 ---- ---- ---- ---- 104.10 -4.10 108.20 2180 ---- ---- ---- ---- 102.70 -4.10 106.80 2185 ---- ---- ---- ---- 101.30 -4.00 105.30 2190 ---- ---- ---- ---- 100.00 -4.00 104.00 2195 ---- ---- ---- ---- 98.70 -3.90 102.60 2200 ---- ---- ---- ---- 97.40 -3.90 101.30 2205 ---- ---- ---- ---- 96.10 -3.90 100.00 2210 ---- ---- ---- ---- 94.90 -3.80 98.70 2215 ---- ---- ---- ---- 93.60 -3.80 97.40 2220 ---- ---- ---- ---- 92.40 -3.80 96.20 2225 ---- ---- ---- ---- 91.30 -3.70 95.00 2230 ---- ---- ---- ---- 90.10 -3.70 93.80 2235 ---- ---- ---- ---- 89.00 -3.60 92.60 2240 ---- ---- ---- ---- 87.90 -3.60 91.50 2245 ---- ---- ---- ---- 86.80 -3.50 90.30 2250 ---- ---- ---- ---- 85.70 -3.50 89.20 2255 ---- ---- ---- ---- 84.70 -3.40 88.10 2260 ---- ---- ---- ---- 83.60 -3.50 87.10 2265 ---- ---- ---- ---- 82.60 -3.40 86.00 2270 ---- ---- ---- ---- 81.60 -3.40 85.00 2275 ---- ---- ---- ---- 80.60 -3.40 84.00 2280 ---- ---- ---- ---- 79.70 -3.30 83.00 2285 ---- ---- ---- ---- 78.70 -3.30 82.00 2290 ---- ---- ---- ---- 77.80 -3.20 81.00 2295 ---- ---- ---- ---- 76.90 -3.20 80.10 2300 ---- ---- ---- ---- 76.00 -3.20 79.20 2305 ---- ---- ---- ---- 75.10 -3.10 78.20 2310 ---- ---- ---- ---- 74.20 -3.10 77.30 2315 ---- ---- ---- ---- 73.40 -3.00 76.40 2320 ---- ---- ---- ---- 72.50 -3.10 75.60 2325 ---- ---- ---- ---- 71.70 -3.00 74.70 2330 ---- ---- ---- ---- 70.90 -3.00 73.90 2335 ---- ---- ---- ---- 70.10 -2.90 73.00 2340 ---- ---- ---- ---- 69.30 -2.90 72.20 2345 ---- ---- ---- ---- 68.50 -2.90 71.40 2350 ---- ---- ---- ---- 67.70 -2.90 70.60 2360 ---- ---- ---- ---- 66.20 -2.90 69.10 2370 ---- ---- ---- ---- 64.80 -2.80 67.60 2380 ---- ---- ---- ---- 63.40 -2.70 66.10 2390 ---- ---- ---- ---- 62.00 -2.70 64.70 2400 ---- ---- ---- ---- 60.70 -2.60 63.30 2410 ---- ---- ---- ---- 59.40 -2.60 62.00 2420 ---- ---- ---- ---- 58.20 -2.50 60.70 2425 ---- ---- ---- ---- 57.60 -2.50 60.10 2430 ---- ---- ---- ---- 57.00 -2.50 59.50 2440 ---- ---- ---- ---- 55.80 -2.50 58.30 2450 ---- ---- ---- ---- 54.70 -2.40 57.10 2475 ---- ---- ---- ---- 52.00 -2.30 54.30 2500 ---- ---- ---- ---- 49.60 -2.10 51.70 2525 ---- ---- ---- ---- 47.30 -2.10 49.40 2550 ---- ---- ---- ---- 45.20 -2.00 47.20 2575 ---- ---- ---- ---- 43.20 -1.90 45.10 2600 ---- ---- ---- ---- 41.40 -1.80 43.20 2625 ---- ---- ---- ---- 39.70 -1.70 41.40 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 499.70 -9.10 508.80 1625 ---- ---- ---- ---- 476.20 -8.90 485.10 1650 ---- ---- ---- ---- 453.10 -8.90 462.00 1675 ---- ---- ---- ---- 430.60 -8.60 439.20 1700 ---- ---- ---- ---- 408.50 -8.50 417.00 1725 ---- ---- ---- ---- 386.90 -8.30 395.20 1750 ---- ---- ---- ---- 365.80 -8.10 373.90 1775 ---- ---- ---- ---- 345.20 -8.00 353.20 1800 ---- ---- ---- ---- 325.10 -7.80 332.90 1810 ---- ---- ---- ---- 317.20 -7.70 324.90 1820 ---- ---- ---- ---- 309.40 -7.60 317.00 1825 ---- ---- ---- ---- 305.50 -7.60 313.10 1830 ---- ---- ---- ---- 301.70 -7.50 309.20 1840 ---- ---- ---- ---- 294.10 -7.40 301.50 1850 ---- ---- ---- ---- 286.50 -7.40 293.90 1860 ---- ---- ---- ---- 279.10 -7.30 286.40 1870 ---- ---- ---- ---- 271.70 -7.30 279.00 1880 ---- ---- ---- ---- 264.50 -7.10 271.60 1890 ---- ---- ---- ---- 257.40 -7.00 264.40 1900 ---- ---- ---- ---- 250.40 -6.90 257.30 1905 ---- ---- ---- ---- 246.90 -6.90 253.80 1910 ---- ---- ---- ---- 243.50 -6.90 250.40 1915 ---- ---- ---- ---- 240.10 -6.90 247.00 1920 ---- ---- ---- ---- 236.80 -6.80 243.60 1925 ---- ---- ---- ---- 233.50 -6.70 240.20 1930 ---- ---- ---- ---- 230.20 -6.70 236.90 1935 ---- ---- ---- ---- 226.90 -6.70 233.60 1940 ---- ---- ---- ---- 223.70 -6.60 230.30 1945 ---- ---- ---- ---- 220.60 -6.50 227.10 1950 ---- ---- ---- ---- 217.40 -6.50 223.90 1955 ---- ---- ---- ---- 214.30 -6.50 220.80 1960 ---- ---- ---- ---- 211.30 -6.40 217.70 1965 ---- ---- ---- ---- 208.20 -6.40 214.60 1970 ---- ---- ---- ---- 205.20 -6.30 211.50 1975 ---- ---- ---- ---- 202.30 -6.20 208.50 1980 ---- ---- ---- ---- 199.40 -6.20 205.60 1985 ---- ---- ---- ---- 196.50 -6.20 202.70 1990 ---- ---- ---- ---- 193.70 -6.10 199.80 1995 ---- ---- ---- ---- 190.90 -6.10 197.00 2000 ---- ---- ---- ---- 188.10 -6.00 194.10 2005 ---- ---- ---- ---- 185.40 -6.00 191.40 2010 ---- ---- ---- ---- 182.80 -5.90 188.70 2015 ---- ---- ---- ---- 180.10 -5.90 186.00 2020 ---- ---- ---- ---- 177.50 -5.80 183.30 2025 ---- ---- ---- ---- 174.90 -5.80 180.70 2030 ---- ---- ---- ---- 172.40 -5.70 178.10 2035 ---- ---- ---- ---- 169.90 -5.70 175.60 2040 ---- ---- ---- ---- 167.40 -5.60 173.00 2045 ---- ---- ---- ---- 165.00 -5.60 170.60 2050 ---- ---- ---- ---- 162.60 -5.50 168.10 2055 ---- ---- ---- ---- 160.30 -5.40 165.70 2060 ---- ---- ---- ---- 158.00 -5.40 163.40 2065 ---- ---- ---- ---- 155.70 -5.30 161.00 2070 ---- ---- ---- ---- 153.40 -5.30 158.70 2075 ---- ---- ---- ---- 151.20 -5.30 156.50 2080 ---- ---- ---- ---- 149.00 -5.20 154.20 2085 ---- ---- ---- ---- 146.90 -5.20 152.10 2090 ---- ---- ---- ---- 144.80 -5.10 149.90 2095 ---- ---- ---- ---- 142.70 -5.10 147.80 2100 ---- ---- ---- ---- 140.70 -5.00 145.70 2105 ---- ---- ---- ---- 138.70 -5.00 143.70 2110 ---- ---- ---- ---- 136.80 -4.90 141.70 2115 ---- ---- ---- ---- 134.90 -4.80 139.70 2120 ---- ---- ---- ---- 133.00 -4.80 137.80 2125 ---- ---- ---- ---- 131.10 -4.80 135.90 2130 ---- ---- ---- ---- 129.30 -4.70 134.00 2135 ---- ---- ---- ---- 127.60 -4.60 132.20 2140 ---- ---- ---- ---- 125.80 -4.60 130.40 2145 ---- ---- ---- ---- 124.10 -4.60 128.70 2150 ---- ---- ---- ---- 122.40 -4.60 127.00 2155 ---- ---- ---- ---- 120.80 -4.50 125.30 2160 ---- ---- ---- ---- 119.20 -4.40 123.60 2165 ---- ---- ---- ---- 117.60 -4.40 122.00 2170 ---- ---- ---- ---- 116.10 -4.30 120.40 2175 ---- ---- ---- ---- 114.50 -4.40 118.90 2180 ---- ---- ---- ---- 113.00 -4.30 117.30 2185 ---- ---- ---- ---- 111.60 -4.20 115.80 2190 ---- ---- ---- ---- 110.10 -4.20 114.30 2195 ---- ---- ---- ---- 108.70 -4.20 112.90 2200 ---- ---- ---- ---- 107.30 -4.10 111.40 2205 ---- ---- ---- ---- 106.00 -4.00 110.00 2210 ---- ---- ---- ---- 104.60 -4.00 108.60 2215 ---- ---- ---- ---- 103.30 -4.00 107.30 2220 ---- ---- ---- ---- 102.00 -3.90 105.90 2225 ---- ---- ---- ---- 100.70 -3.90 104.60 2230 ---- ---- ---- ---- 99.50 -3.80 103.30 2235 ---- ---- ---- ---- 98.20 -3.80 102.00 2240 ---- ---- ---- ---- 97.00 -3.80 100.80 2245 ---- ---- ---- ---- 95.80 -3.70 99.50 2250 ---- ---- ---- ---- 94.60 -3.70 98.30 2255 ---- ---- ---- ---- 93.40 -3.70 97.10 2260 ---- ---- ---- ---- 92.30 -3.60 95.90 2265 ---- ---- ---- ---- 91.20 -3.60 94.80 2270 ---- ---- ---- ---- 90.00 -3.60 93.60 2275 ---- ---- ---- ---- 89.00 -3.50 92.50 2280 ---- ---- ---- ---- 87.90 -3.50 91.40 2285 ---- ---- ---- ---- 86.80 -3.50 90.30 2290 ---- ---- ---- ---- 85.80 -3.40 89.20 2295 ---- ---- ---- ---- 84.70 -3.40 88.10 2300 ---- ---- ---- ---- 83.70 -3.40 87.10 2305 ---- ---- ---- ---- 82.70 -3.30 86.00 2310 ---- ---- ---- ---- 81.70 -3.30 85.00 2315 ---- ---- ---- ---- 80.70 -3.30 84.00 2320 ---- ---- ---- ---- 79.80 -3.20 83.00 2325 ---- ---- ---- ---- 78.80 -3.20 82.00 2330 ---- ---- ---- ---- 77.90 -3.20 81.10 2335 ---- ---- ---- ---- 77.00 -3.10 80.10 2340 ---- ---- ---- ---- 76.10 -3.10 79.20 2345 ---- ---- ---- ---- 75.20 -3.10 78.30 2350 ---- ---- ---- ---- 74.30 -3.10 77.40 2355 ---- ---- ---- ---- 73.50 -3.00 76.50 2360 ---- ---- ---- ---- 72.60 -3.00 75.60 2370 ---- ---- ---- ---- 71.00 -2.90 73.90 2380 ---- ---- ---- ---- 69.40 -2.80 72.20 2390 ---- ---- ---- ---- 67.80 -2.80 70.60 2400 ---- ---- ---- ---- 66.30 -2.70 69.00 2410 ---- ---- ---- ---- 64.80 -2.70 67.50 2420 ---- ---- ---- ---- 63.40 -2.60 66.00 2425 ---- ---- ---- ---- 62.70 -2.60 65.30 2430 ---- ---- ---- ---- 62.00 -2.60 64.60 2440 ---- ---- ---- ---- 60.70 -2.50 63.20 2450 ---- ---- ---- ---- 59.40 -2.50 61.90 2460 ---- ---- ---- ---- 58.10 -2.50 60.60 2475 ---- ---- ---- ---- 56.30 -2.40 58.70 2500 ---- ---- ---- ---- 53.40 -2.30 55.70 2525 ---- ---- ---- ---- 50.70 -2.20 52.90 2550 ---- ---- ---- ---- 48.30 -2.10 50.40 2575 ---- ---- ---- ---- 46.00 -2.00 48.00 2600 ---- ---- ---- ---- 43.80 -1.90 45.70 2625 ---- ---- ---- ---- 41.80 -1.80 43.60 2650 ---- ---- ---- ---- 40.00 -1.70 41.70 OG APR25 Gold Option CALL 1625 ---- ---- ---- ---- 476.70 -8.90 485.60 1650 ---- ---- ---- ---- 453.90 -8.70 462.60 1675 ---- ---- ---- ---- 431.50 -8.60 440.10 1700 ---- ---- ---- ---- 409.60 -8.40 418.00 1725 ---- ---- ---- ---- 388.20 -8.20 396.40 1750 ---- ---- ---- ---- 367.20 -8.10 375.30 1775 ---- ---- ---- ---- 346.80 -7.90 354.70 1800 ---- ---- ---- ---- 326.90 -7.80 334.70 1810 ---- ---- ---- ---- 319.10 ---- ---- 1820 ---- ---- ---- ---- 311.40 -7.60 319.00 1825 ---- ---- ---- ---- 307.60 -7.50 315.10 1830 ---- ---- ---- ---- 303.80 -7.50 311.30 1840 ---- ---- ---- ---- 296.20 -7.40 303.60 1850 ---- ---- ---- ---- 288.80 -7.30 296.10 1860 ---- ---- ---- ---- 281.40 -7.20 288.60 1870 ---- ---- ---- ---- 274.10 -7.20 281.30 1880 ---- ---- ---- ---- 267.00 -7.10 274.10 1890 ---- ---- ---- ---- 259.90 -7.00 266.90 1900 ---- ---- ---- ---- 253.00 -6.90 259.90 1910 ---- ---- ---- ---- 246.20 -6.80 253.00 1915 ---- ---- ---- ---- 242.80 -6.80 249.60 1920 ---- ---- ---- ---- 239.50 -6.70 246.20 1925 ---- ---- ---- ---- 236.20 -6.70 242.90 1930 ---- ---- ---- ---- 232.90 -6.70 239.60 1935 ---- ---- ---- ---- 229.70 -6.60 236.30 1940 ---- ---- ---- ---- 226.50 -6.50 233.00 1945 ---- ---- ---- ---- 223.30 -6.50 229.80 1950 ---- ---- ---- ---- 220.20 -6.50 226.70 1955 ---- ---- ---- ---- 217.10 -6.40 223.50 1960 ---- ---- ---- ---- 214.10 -6.30 220.40 1965 ---- ---- ---- ---- 211.10 -6.30 217.40 1970 ---- ---- ---- ---- 208.10 -6.30 214.40 1975 ---- ---- ---- ---- 205.20 -6.20 211.40 1980 ---- ---- ---- ---- 202.30 -6.10 208.40 1985 ---- ---- ---- ---- 199.40 -6.10 205.50 1990 ---- ---- ---- ---- 196.60 -6.10 202.70 1995 ---- ---- ---- ---- 193.90 -6.00 199.90 2000 ---- ---- ---- ---- 191.10 -6.00 197.10 2005 ---- ---- ---- ---- 188.40 -6.00 194.40 2010 ---- ---- ---- ---- 185.80 -5.90 191.70 2015 ---- ---- ---- ---- 183.20 -5.80 189.00 2020 ---- ---- ---- ---- 180.60 -5.80 186.40 2025 ---- ---- ---- ---- 178.10 -5.70 183.80 2030 ---- ---- ---- ---- 175.60 -5.60 181.20 2035 ---- ---- ---- ---- 173.10 -5.60 178.70 2040 ---- ---- ---- ---- 170.60 -5.60 176.20 2045 ---- ---- ---- ---- 168.20 -5.60 173.80 2050 ---- ---- ---- ---- 165.90 -5.40 171.30 2055 ---- ---- ---- ---- 163.50 -5.50 169.00 2060 ---- ---- ---- ---- 161.20 -5.40 166.60 2065 ---- ---- ---- ---- 159.00 -5.30 164.30 2070 ---- ---- ---- ---- 156.70 -5.30 162.00 2075 ---- ---- ---- ---- 154.50 -5.30 159.80 2080 ---- ---- ---- ---- 152.40 -5.10 157.50 2085 ---- ---- ---- ---- 150.20 -5.20 155.40 2090 ---- ---- ---- ---- 148.10 -5.10 153.20 2095 ---- ---- ---- ---- 146.10 -5.00 151.10 2100 ---- ---- ---- ---- 144.10 -5.00 149.10 2105 ---- ---- ---- ---- 142.10 -4.90 147.00 2110 ---- ---- ---- ---- 140.10 -4.90 145.00 2115 ---- ---- ---- ---- 138.20 -4.90 143.10 2120 ---- ---- ---- ---- 136.40 -4.80 141.20 2125 ---- ---- ---- ---- 134.50 -4.80 139.30 2130 ---- ---- ---- ---- 132.70 -4.70 137.40 2135 ---- ---- ---- ---- 131.00 -4.60 135.60 2140 ---- ---- ---- ---- 129.20 -4.70 133.90 2145 ---- ---- ---- ---- 127.50 -4.60 132.10 2150 ---- ---- ---- ---- 125.90 -4.50 130.40 2155 ---- ---- ---- ---- 124.20 -4.50 128.70 2160 ---- ---- ---- ---- 122.60 -4.50 127.10 2165 ---- ---- ---- ---- 121.00 -4.50 125.50 2170 ---- ---- ---- ---- 119.50 -4.40 123.90 2175 ---- ---- ---- ---- 118.00 -4.30 122.30 2180 ---- ---- ---- ---- 116.50 -4.30 120.80 2185 ---- ---- ---- ---- 115.00 -4.30 119.30 2190 ---- ---- ---- ---- 113.60 -4.20 117.80 2195 ---- ---- ---- ---- 112.20 -4.10 116.30 2200 ---- ---- ---- ---- 110.80 -4.10 114.90 2205 ---- ---- ---- ---- 109.40 -4.10 113.50 2210 ---- ---- ---- ---- 108.10 -4.00 112.10 2215 ---- ---- ---- ---- 106.80 -4.00 110.80 2220 ---- ---- ---- ---- 105.50 -3.90 109.40 2225 ---- ---- ---- ---- 104.20 -3.90 108.10 2230 ---- ---- ---- ---- 102.90 -3.90 106.80 2235 ---- ---- ---- ---- 101.70 -3.80 105.50 2240 ---- ---- ---- ---- 100.50 -3.80 104.30 2245 ---- ---- ---- ---- 99.30 -3.70 103.00 2250 ---- ---- ---- ---- 98.10 -3.70 101.80 2255 ---- ---- ---- ---- 96.90 -3.70 100.60 2260 ---- ---- ---- ---- 95.80 -3.60 99.40 2265 ---- ---- ---- ---- 94.60 -3.70 98.30 2270 ---- ---- ---- ---- 93.50 -3.60 97.10 2275 ---- ---- ---- ---- 92.40 -3.60 96.00 2280 ---- ---- ---- ---- 91.30 -3.50 94.80 2285 ---- ---- ---- ---- 90.30 -3.40 93.70 2290 ---- ---- ---- ---- 89.20 -3.50 92.70 2295 ---- ---- ---- ---- 88.20 -3.40 91.60 2300 ---- ---- ---- ---- 87.10 -3.40 90.50 2305 ---- ---- ---- ---- 86.10 -3.40 89.50 2310 ---- ---- ---- ---- 85.10 -3.40 88.50 2315 ---- ---- ---- ---- 84.20 -3.30 87.50 2320 ---- ---- ---- ---- 83.20 -3.30 86.50 2325 ---- ---- ---- ---- 82.30 -3.20 85.50 2330 ---- ---- ---- ---- 81.30 -3.20 84.50 2335 ---- ---- ---- ---- 80.40 -3.20 83.60 2340 ---- ---- ---- ---- 79.50 -3.10 82.60 2345 ---- ---- ---- ---- 78.60 -3.10 81.70 2350 ---- ---- ---- ---- 77.70 -3.10 80.80 2355 ---- ---- ---- ---- 76.90 -3.00 79.90 2360 ---- ---- ---- ---- 76.00 -3.00 79.00 2370 ---- ---- ---- ---- 74.30 -3.00 77.30 2380 ---- ---- ---- ---- 72.70 -2.90 75.60 2390 ---- ---- ---- ---- 71.10 -2.90 74.00 2400 ---- ---- ---- ---- 69.60 -2.80 72.40 2410 ---- ---- ---- ---- 68.10 -2.80 70.90 2420 ---- ---- ---- ---- 66.70 -2.70 69.40 2425 ---- ---- ---- ---- 66.00 -2.60 68.60 2430 ---- ---- ---- ---- 65.30 -2.60 67.90 2440 ---- ---- ---- ---- 63.90 -2.60 66.50 2450 ---- ---- ---- ---- 62.60 -2.60 65.20 2475 ---- ---- ---- ---- 59.50 -2.40 61.90 2500 ---- ---- ---- ---- 56.50 -2.40 58.90 2525 ---- ---- ---- ---- 53.80 -2.30 56.10 2550 ---- ---- ---- ---- 51.30 -2.10 53.40 2575 ---- ---- ---- ---- 49.00 -2.00 51.00 2600 ---- ---- ---- ---- 46.80 -1.90 48.70 2625 ---- ---- ---- ---- 44.70 -1.90 46.60 2650 ---- ---- ---- ---- 42.80 -1.80 44.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1080.20 -9.50 1089.70 1050 ---- ---- ---- ---- 1055.20 -9.50 1064.70 1075 ---- ---- ---- ---- 1030.20 -9.50 1039.70 1100 ---- ---- ---- ---- 1005.20 -9.50 1014.70 1125 ---- ---- ---- ---- 980.20 -9.50 989.70 1150 ---- ---- ---- ---- 955.20 -9.50 964.70 1175 ---- ---- ---- ---- 930.20 -9.50 939.70 1200 ---- ---- ---- ---- 905.20 -9.50 914.70 1220 ---- ---- ---- ---- 885.20 -9.50 894.70 1225 ---- ---- ---- ---- 880.20 -9.50 889.70 1230 ---- ---- ---- ---- 875.20 -9.50 884.70 1240 ---- ---- ---- ---- 865.20 -9.50 874.70 1250 ---- ---- ---- ---- 855.20 -9.50 864.70 1260 ---- ---- ---- ---- 845.20 -9.50 854.70 1270 ---- ---- ---- ---- 835.20 -9.50 844.70 1275 ---- ---- ---- ---- 830.20 -9.50 839.70 1280 ---- ---- ---- ---- 825.20 -9.50 834.70 1290 ---- ---- ---- ---- 815.20 -9.50 824.70 1300 ---- ---- ---- ---- 805.20 -9.50 814.70 1310 ---- ---- ---- ---- 795.20 -9.50 804.70 1315 ---- ---- ---- ---- 790.20 -9.50 799.70 1320 ---- ---- ---- ---- 785.20 -9.50 794.70 1325 ---- ---- ---- ---- 780.20 -9.50 789.70 1330 ---- ---- ---- ---- 775.20 -9.50 784.70 1335 ---- ---- ---- ---- 770.20 -9.50 779.70 1340 ---- ---- ---- ---- 765.20 -9.50 774.70 1345 ---- ---- ---- ---- 760.20 -9.50 769.70 1350 ---- ---- ---- ---- 755.20 -9.50 764.70 1355 ---- ---- ---- ---- 750.20 -9.50 759.70 1360 ---- ---- ---- ---- 745.20 -9.50 754.70 1365 ---- ---- ---- ---- 740.20 -9.50 749.70 1370 ---- ---- ---- ---- 735.20 -9.50 744.70 1375 ---- ---- ---- ---- 730.20 -9.50 739.70 1380 ---- ---- ---- ---- 725.20 -9.50 734.70 1385 ---- ---- ---- ---- 720.20 -9.50 729.70 1390 ---- ---- ---- ---- 715.20 -9.50 724.70 1395 ---- ---- ---- ---- 710.20 -9.50 719.70 1400 ---- ---- ---- ---- 705.20 -9.50 714.70 1405 ---- ---- ---- ---- 700.20 -9.50 709.70 1410 ---- ---- ---- ---- 695.20 -9.50 704.70 1415 ---- ---- ---- ---- 690.20 -9.50 699.70 1420 ---- ---- ---- ---- 685.20 -9.50 694.70 1425 ---- ---- ---- ---- 680.20 -9.50 689.70 1430 ---- ---- ---- ---- 675.20 -9.50 684.70 1435 ---- ---- ---- ---- 670.20 -9.50 679.70 1440 ---- ---- ---- ---- 665.20 -9.50 674.70 1445 ---- ---- ---- ---- 660.20 -9.50 669.70 1450 ---- ---- ---- ---- 655.20 -9.50 664.70 1455 ---- ---- ---- ---- 650.20 -9.50 659.70 1460 ---- ---- ---- ---- 645.20 -9.50 654.70 1465 ---- ---- ---- ---- 640.20 -9.50 649.70 1470 ---- ---- ---- ---- 635.20 -9.50 644.70 1475 ---- ---- ---- ---- 630.20 -9.50 639.70 1480 ---- ---- ---- ---- 625.20 -9.50 634.70 1485 ---- ---- ---- ---- 620.20 -9.50 629.70 1490 ---- ---- ---- ---- 615.20 -9.50 624.70 1495 ---- ---- ---- ---- 610.20 -9.50 619.70 1500 ---- ---- ---- ---- 605.20 -9.50 614.70 1505 ---- ---- ---- ---- 600.20 -9.50 609.70 1510 ---- ---- ---- ---- 595.20 -9.50 604.70 1515 ---- ---- ---- ---- 590.20 -9.50 599.70 1520 ---- ---- ---- ---- 585.20 -9.50 594.70 1525 ---- ---- ---- ---- 580.30 -9.40 589.70 1530 ---- ---- ---- ---- 575.40 -9.40 584.80 1535 ---- ---- ---- ---- 570.40 -9.40 579.80 1540 ---- ---- ---- ---- 565.50 -9.40 574.90 1545 ---- ---- ---- ---- 560.70 -9.30 570.00 1550 ---- ---- ---- ---- 555.80 -9.30 565.10 1555 ---- ---- ---- ---- 551.00 -9.20 560.20 1560 ---- ---- ---- ---- 546.20 -9.20 555.40 1565 ---- ---- ---- ---- 541.40 -9.10 550.50 1570 ---- ---- ---- ---- 536.60 -9.10 545.70 1575 ---- ---- ---- ---- 531.80 -9.10 540.90 1580 ---- ---- ---- ---- 527.10 -9.10 536.20 1585 ---- ---- ---- ---- 522.40 -9.00 531.40 1590 ---- ---- ---- ---- 517.70 -9.00 526.70 1595 ---- ---- ---- ---- 513.00 -9.00 522.00 1600 ---- ---- ---- ---- 508.30 -9.00 517.30 1605 ---- ---- ---- ---- 503.70 -8.90 512.60 1610 ---- ---- ---- ---- 499.00 -8.90 507.90 1615 ---- ---- ---- ---- 494.40 -8.90 503.30 1620 ---- ---- ---- ---- 489.80 -8.90 498.70 1625 ---- ---- ---- ---- 485.20 -8.90 494.10 1630 ---- ---- ---- ---- 480.70 -8.80 489.50 1635 ---- ---- ---- ---- 476.20 -8.70 484.90 1640 ---- ---- ---- ---- 471.60 -8.80 480.40 1645 ---- ---- ---- ---- 467.10 -8.70 475.80 1650 ---- ---- ---- ---- 462.70 -8.60 471.30 1655 ---- ---- ---- ---- 458.20 -8.60 466.80 1660 ---- ---- ---- ---- 453.70 -8.60 462.30 1665 ---- ---- ---- ---- 449.30 -8.60 457.90 1670 ---- ---- ---- ---- 444.90 -8.50 453.40 1675 ---- ---- ---- ---- 440.50 -8.50 449.00 1680 ---- ---- ---- ---- 436.20 -8.40 444.60 1685 ---- ---- ---- ---- 431.80 -8.40 440.20 1690 ---- ---- ---- ---- 427.50 -8.40 435.90 1695 ---- ---- ---- ---- 423.20 -8.30 431.50 1700 ---- ---- ---- ---- 418.90 -8.30 427.20 1705 ---- ---- ---- ---- 414.60 -8.30 422.90 1710 ---- ---- ---- ---- 410.30 -8.30 418.60 1715 ---- ---- ---- ---- 406.10 -8.20 414.30 1720 ---- ---- ---- ---- 401.90 -8.20 410.10 1725 ---- ---- ---- ---- 397.70 -8.10 405.80 1730 ---- ---- ---- ---- 393.50 -8.10 401.60 1735 ---- ---- ---- ---- 389.30 -8.10 397.40 1740 ---- ---- ---- ---- 385.20 -8.00 393.20 1745 ---- ---- ---- ---- 381.00 -8.10 389.10 1750 ---- ---- ---- ---- 376.90 -8.00 384.90 1755 ---- ---- ---- ---- 372.90 -7.90 380.80 1760 ---- ---- ---- ---- 368.80 -7.90 376.70 1765 ---- ---- ---- ---- 364.70 -7.90 372.60 1770 ---- ---- ---- ---- 360.70 -7.90 368.60 1775 ---- ---- ---- ---- 356.70 -7.80 364.50 1780 ---- ---- ---- ---- 352.70 -7.80 360.50 1785 ---- ---- ---- ---- 348.80 -7.70 356.50 1790 ---- ---- ---- ---- 344.80 -7.70 352.50 1795 ---- ---- ---- ---- 340.90 -7.70 348.60 1800 ---- ---- ---- ---- 337.00 -7.60 344.60 1805 ---- ---- ---- ---- 333.10 -7.60 340.70 1810 ---- ---- ---- ---- 329.20 -7.60 336.80 1815 ---- ---- ---- ---- 325.40 -7.50 332.90 1820 ---- ---- ---- ---- 321.50 -7.50 329.00 1825 ---- ---- ---- ---- 317.70 -7.50 325.20 1830 ---- ---- ---- ---- 314.00 -7.40 321.40 1835 ---- ---- ---- ---- 310.20 -7.40 317.60 1840 ---- ---- ---- ---- 306.40 -7.40 313.80 1845 ---- ---- ---- ---- 302.70 -7.30 310.00 1850 ---- ---- ---- ---- 299.00 -7.30 306.30 1855 ---- ---- ---- ---- 295.30 -7.30 302.60 1860 ---- ---- ---- ---- 291.70 -7.20 298.90 1865 ---- ---- ---- ---- 288.10 -7.10 295.20 1870 ---- ---- ---- ---- 284.50 -7.10 291.60 1875 ---- ---- ---- ---- 280.90 -7.10 288.00 1880 ---- ---- ---- ---- 277.30 -7.10 284.40 1885 ---- ---- ---- ---- 273.80 -7.00 280.80 1890 ---- ---- ---- ---- 270.30 -6.90 277.20 1895 ---- ---- ---- ---- 266.80 -6.90 273.70 1900 ---- ---- ---- ---- 263.40 -6.90 270.30 1905 ---- ---- ---- ---- 260.00 -6.80 266.80 1910 ---- ---- ---- ---- 256.60 -6.80 263.40 1915 ---- ---- ---- ---- 253.20 -6.80 260.00 1920 ---- ---- ---- ---- 249.90 -6.70 256.60 1925 ---- ---- ---- ---- 246.60 -6.70 253.30 1930 ---- ---- ---- ---- 243.40 -6.60 250.00 1935 ---- ---- ---- ---- 240.20 -6.50 246.70 1940 ---- ---- ---- ---- 237.00 -6.50 243.50 1945 ---- ---- ---- ---- 233.80 -6.50 240.30 1950 ---- ---- ---- ---- 230.70 -6.50 237.20 1955 ---- ---- ---- ---- 227.70 -6.40 234.10 1960 ---- ---- ---- ---- 224.60 -6.40 231.00 1965 ---- ---- ---- ---- 221.60 -6.30 227.90 1970 ---- ---- ---- ---- 218.70 -6.20 224.90 1975 ---- ---- ---- ---- 215.70 -6.30 222.00 1980 ---- ---- ---- ---- 212.90 -6.10 219.00 1985 ---- ---- ---- ---- 210.00 -6.10 216.10 1990 ---- ---- ---- ---- 207.20 -6.10 213.30 1995 ---- ---- ---- ---- 204.40 -6.00 210.40 2000 ---- ---- ---- ---- 201.70 -6.00 207.70 2005 ---- ---- ---- ---- 199.00 -5.90 204.90 2010 ---- ---- ---- ---- 196.30 -5.90 202.20 2015 ---- ---- ---- ---- 193.70 -5.80 199.50 2020 ---- ---- ---- ---- 191.10 -5.80 196.90 2025 ---- ---- ---- ---- 188.50 -5.80 194.30 2030 ---- ---- ---- ---- 186.00 -5.70 191.70 2035 ---- ---- ---- ---- 183.50 -5.70 189.20 2040 ---- ---- ---- ---- 181.10 -5.60 186.70 2045 ---- ---- ---- ---- 178.70 -5.50 184.20 2050 ---- ---- ---- ---- 176.30 -5.50 181.80 2055 ---- ---- ---- ---- 173.90 -5.50 179.40 2060 ---- ---- ---- ---- 171.60 -5.40 177.00 2065 ---- ---- ---- ---- 169.30 -5.40 174.70 2070 ---- ---- ---- ---- 167.10 -5.30 172.40 2075 ---- ---- ---- ---- 164.90 -5.30 170.20 2080 ---- ---- ---- ---- 162.70 -5.20 167.90 2085 ---- ---- ---- ---- 160.60 -5.20 165.80 2090 ---- ---- ---- ---- 158.50 -5.10 163.60 2095 ---- ---- ---- ---- 156.40 -5.10 161.50 2100 ---- ---- ---- ---- 154.40 -5.00 159.40 2105 ---- ---- ---- ---- 152.40 -5.00 157.40 2110 ---- ---- ---- ---- 150.40 -5.00 155.40 2115 ---- ---- ---- ---- 148.50 -4.90 153.40 2120 ---- ---- ---- ---- 146.60 -4.80 151.40 2125 ---- ---- ---- ---- 144.70 -4.80 149.50 2130 ---- ---- ---- ---- 142.90 -4.80 147.70 2135 ---- ---- ---- ---- 141.10 -4.70 145.80 2140 ---- ---- ---- ---- 139.30 -4.70 144.00 2145 ---- ---- ---- ---- 137.60 -4.60 142.20 2150 ---- ---- ---- ---- 135.90 -4.60 140.50 2155 ---- ---- ---- ---- 134.20 -4.60 138.80 2160 ---- ---- ---- ---- 132.60 -4.50 137.10 2165 ---- ---- ---- ---- 131.00 -4.50 135.50 2170 ---- ---- ---- ---- 129.40 -4.50 133.90 2175 ---- ---- ---- ---- 127.90 -4.40 132.30 2180 ---- ---- ---- ---- 126.40 -4.30 130.70 2185 ---- ---- ---- ---- 124.90 -4.30 129.20 2190 ---- ---- ---- ---- 123.40 -4.30 127.70 2195 ---- ---- ---- ---- 122.00 -4.20 126.20 2200 ---- ---- ---- ---- 120.60 -4.20 124.80 2205 ---- ---- ---- ---- 119.20 -4.20 123.40 2210 ---- ---- ---- ---- 117.80 -4.20 122.00 2215 ---- ---- ---- ---- 116.50 -4.10 120.60 2220 ---- ---- ---- ---- 115.20 -4.10 119.30 2225 ---- ---- ---- ---- 113.90 -4.10 118.00 2230 ---- ---- ---- ---- 112.70 -4.00 116.70 2235 ---- ---- ---- ---- 111.40 -4.00 115.40 2240 ---- ---- ---- ---- 110.20 -3.90 114.10 2245 ---- ---- ---- ---- 109.00 -3.90 112.90 2250 ---- ---- ---- ---- 107.90 -3.80 111.70 2255 ---- ---- ---- ---- 106.70 -3.80 110.50 2260 ---- ---- ---- ---- 105.60 -3.70 109.30 2265 ---- ---- ---- ---- 104.50 -3.70 108.20 2270 ---- ---- ---- ---- 103.40 -3.70 107.10 2275 ---- ---- ---- ---- 102.30 -3.70 106.00 2280 ---- ---- ---- ---- 101.20 -3.70 104.90 2285 ---- ---- ---- ---- 100.20 -3.60 103.80 2290 ---- ---- ---- ---- 99.20 -3.50 102.70 2295 ---- ---- ---- ---- 98.20 -3.50 101.70 2300 ---- ---- ---- ---- 97.20 -3.50 100.70 2305 ---- ---- ---- ---- 96.20 -3.50 99.70 2310 ---- ---- ---- ---- 95.20 -3.50 98.70 2315 ---- ---- ---- ---- 94.30 -3.40 97.70 2320 ---- ---- ---- ---- 93.40 -3.40 96.80 2325 ---- ---- ---- ---- 92.40 -3.40 95.80 2330 ---- ---- ---- ---- 91.50 -3.40 94.90 2335 ---- ---- ---- ---- 90.70 -3.30 94.00 2340 ---- ---- ---- ---- 89.80 -3.30 93.10 2345 ---- ---- ---- ---- 88.90 -3.30 92.20 2350 ---- ---- ---- ---- 88.10 -3.20 91.30 2355 ---- ---- ---- ---- 87.20 -3.20 90.40 2360 ---- ---- ---- ---- 86.40 -3.20 89.60 2365 ---- ---- ---- ---- 85.60 -3.10 88.70 2370 ---- ---- ---- ---- 84.80 -3.10 87.90 2375 ---- ---- ---- ---- 84.00 -3.10 87.10 2380 ---- ---- ---- ---- 83.20 -3.10 86.30 2385 ---- ---- ---- ---- 82.50 -3.00 85.50 2390 ---- ---- ---- ---- 81.70 -3.00 84.70 2395 ---- ---- ---- ---- 81.00 -3.00 84.00 2400 ---- ---- ---- ---- 80.20 -3.00 83.20 2405 ---- ---- ---- ---- 79.50 -3.00 82.50 2410 ---- ---- ---- ---- 78.80 -2.90 81.70 2415 ---- ---- ---- ---- 78.10 -2.90 81.00 2420 ---- ---- ---- ---- 77.40 -2.90 80.30 2425 ---- ---- ---- ---- 76.70 -2.90 79.60 2430 ---- ---- ---- ---- 76.00 -2.90 78.90 2435 ---- ---- ---- ---- 75.40 -2.80 78.20 2440 ---- ---- ---- ---- 74.70 -2.80 77.50 2450 ---- ---- ---- ---- 73.40 -2.80 76.20 2460 ---- ---- ---- ---- 72.20 -2.70 74.90 2470 ---- ---- ---- ---- 71.00 -2.60 73.60 2475 ---- ---- ---- ---- 70.40 -2.60 73.00 2480 ---- ---- ---- ---- 69.80 -2.60 72.40 2490 ---- ---- ---- ---- 68.70 -2.50 71.20 2500 ---- ---- ---- ---- 67.60 -2.50 70.10 2510 ---- ---- ---- ---- 66.50 -2.50 69.00 2520 ---- ---- ---- ---- 65.40 -2.50 67.90 2525 ---- ---- ---- ---- 64.90 -2.50 67.40 2530 ---- ---- ---- ---- 64.40 -2.40 66.80 2550 ---- ---- ---- ---- 62.40 -2.40 64.80 2575 ---- ---- ---- ---- 60.10 -2.30 62.40 2600 ---- ---- ---- ---- 58.00 -2.20 60.20 2625 ---- ---- ---- ---- 56.00 -2.10 58.10 2650 ---- ---- ---- ---- 54.10 -2.10 56.20 2675 ---- ---- ---- ---- 52.40 -1.90 54.30 2700 ---- ---- ---- ---- 50.70 -1.90 52.60 700 2725 ---- ---- ---- ---- 49.20 -1.80 51.00 2750 ---- ---- ---- ---- 47.70 -1.80 49.50 2775 ---- ---- ---- ---- 46.40 -1.70 48.10 2800 ---- ---- ---- ---- 45.10 -1.70 46.80 2825 ---- ---- ---- ---- 43.90 -1.70 45.60 2850 ---- ---- ---- ---- 42.80 -1.60 44.40 2875 ---- ---- ---- ---- 41.80 -1.50 43.30 2900 ---- ---- ---- ---- 40.80 -1.50 42.30 2925 ---- ---- ---- ---- 39.90 -1.40 41.30 2950 ---- ---- ---- ---- 39.00 -1.40 40.40 2975 ---- ---- ---- ---- 38.20 -1.40 39.60 3000 ---- ---- ---- ---- 37.40 -1.40 38.80 3100 ---- ---- ---- ---- 34.80 -1.30 36.10 3200 ---- ---- ---- ---- 32.70 -1.20 33.90 3300 ---- ---- ---- ---- 31.10 -1.10 32.20 3400 ---- ---- ---- ---- 29.90 -1.00 30.90 3500 ---- ---- ---- ---- 29.00 -1.00 30.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1057.60 -9.50 1067.10 1100 ---- ---- ---- ---- 1032.60 -9.50 1042.10 1125 ---- ---- ---- ---- 1007.60 -9.50 1017.10 1150 ---- ---- ---- ---- 982.60 -9.50 992.10 1175 ---- ---- ---- ---- 957.60 -9.50 967.10 1200 ---- ---- ---- ---- 932.60 -9.50 942.10 1225 ---- ---- ---- ---- 907.60 -9.50 917.10 1250 ---- ---- ---- ---- 882.60 -9.50 892.10 1270 ---- ---- ---- ---- 862.60 -9.50 872.10 1275 ---- ---- ---- ---- 857.60 -9.50 867.10 1280 ---- ---- ---- ---- 852.60 -9.50 862.10 1290 ---- ---- ---- ---- 842.60 -9.50 852.10 1300 ---- ---- ---- ---- 832.60 -9.50 842.10 1310 ---- ---- ---- ---- 822.60 -9.50 832.10 1320 ---- ---- ---- ---- 812.60 -9.50 822.10 1325 ---- ---- ---- ---- 807.60 -9.50 817.10 1330 ---- ---- ---- ---- 802.60 -9.50 812.10 1340 ---- ---- ---- ---- 792.60 -9.50 802.10 1350 ---- ---- ---- ---- 782.60 -9.50 792.10 1360 ---- ---- ---- ---- 772.60 -9.50 782.10 1370 ---- ---- ---- ---- 762.60 -9.50 772.10 1375 ---- ---- ---- ---- 757.60 -9.50 767.10 1380 ---- ---- ---- ---- 752.60 -9.50 762.10 1385 ---- ---- ---- ---- 747.60 -9.50 757.10 1390 ---- ---- ---- ---- 742.60 -9.50 752.10 1395 ---- ---- ---- ---- 737.60 -9.50 747.10 1400 ---- ---- ---- ---- 732.60 -9.50 742.10 1405 ---- ---- ---- ---- 727.60 -9.50 737.10 1410 ---- ---- ---- ---- 722.60 -9.50 732.10 1415 ---- ---- ---- ---- 717.60 -9.50 727.10 1420 ---- ---- ---- ---- 712.60 -9.50 722.10 1425 ---- ---- ---- ---- 707.60 -9.50 717.10 1430 ---- ---- ---- ---- 702.60 -9.50 712.10 1435 ---- ---- ---- ---- 697.60 -9.50 707.10 1440 ---- ---- ---- ---- 692.60 -9.50 702.10 1445 ---- ---- ---- ---- 687.60 -9.50 697.10 1450 ---- ---- ---- ---- 682.60 -9.50 692.10 1455 ---- ---- ---- ---- 677.60 -9.50 687.10 1460 ---- ---- ---- ---- 672.60 -9.50 682.10 1465 ---- ---- ---- ---- 667.60 -9.50 677.10 1470 ---- ---- ---- ---- 662.60 -9.50 672.10 1475 ---- ---- ---- ---- 657.60 -9.50 667.10 1480 ---- ---- ---- ---- 652.60 -9.50 662.10 1485 ---- ---- ---- ---- 647.60 -9.50 657.10 1490 ---- ---- ---- ---- 642.60 -9.50 652.10 1495 ---- ---- ---- ---- 637.60 -9.50 647.10 1500 ---- ---- ---- ---- 632.70 -9.50 642.20 1505 ---- ---- ---- ---- 627.80 -9.40 637.20 1510 ---- ---- ---- ---- 622.90 -9.40 632.30 1515 ---- ---- ---- ---- 618.00 -9.40 627.40 1520 ---- ---- ---- ---- 613.10 -9.40 622.50 1525 ---- ---- ---- ---- 608.30 -9.40 617.70 1530 ---- ---- ---- ---- 603.50 -9.30 612.80 1535 ---- ---- ---- ---- 598.70 -9.30 608.00 1540 ---- ---- ---- ---- 593.90 -9.30 603.20 1545 ---- ---- ---- ---- 589.10 -9.30 598.40 1550 ---- ---- ---- ---- 584.40 -9.30 593.70 1555 ---- ---- ---- ---- 579.60 -9.30 588.90 1560 ---- ---- ---- ---- 574.90 -9.30 584.20 1565 ---- ---- ---- ---- 570.30 -9.20 579.50 1570 ---- ---- ---- ---- 565.60 -9.20 574.80 1575 ---- ---- ---- ---- 560.90 -9.20 570.10 1580 ---- ---- ---- ---- 556.30 -9.20 565.50 1585 ---- ---- ---- ---- 551.70 -9.10 560.80 1590 ---- ---- ---- ---- 547.10 -9.10 556.20 1595 ---- ---- ---- ---- 542.50 -9.10 551.60 1600 ---- ---- ---- ---- 538.00 -9.00 547.00 1605 ---- ---- ---- ---- 533.40 -9.10 542.50 1610 ---- ---- ---- ---- 528.90 -9.00 537.90 1615 ---- ---- ---- ---- 524.40 -9.00 533.40 1620 ---- ---- ---- ---- 519.90 -9.00 528.90 1625 ---- ---- ---- ---- 515.50 -8.90 524.40 1630 ---- ---- ---- ---- 511.00 -8.90 519.90 1635 ---- ---- ---- ---- 506.60 -8.80 515.40 1640 ---- ---- ---- ---- 502.20 -8.80 511.00 1645 ---- ---- ---- ---- 497.80 -8.80 506.60 1650 ---- ---- ---- ---- 493.40 -8.70 502.10 1655 ---- ---- ---- ---- 489.10 -8.70 497.80 1660 ---- ---- ---- ---- 484.70 -8.70 493.40 1665 ---- ---- ---- ---- 480.40 -8.60 489.00 1670 ---- ---- ---- ---- 476.10 -8.60 484.70 1675 ---- ---- ---- ---- 471.80 -8.60 480.40 1680 ---- ---- ---- ---- 467.60 -8.50 476.10 1685 ---- ---- ---- ---- 463.30 -8.50 471.80 1690 ---- ---- ---- ---- 459.10 -8.40 467.50 1695 ---- ---- ---- ---- 454.90 -8.40 463.30 1700 ---- ---- ---- ---- 450.70 -8.30 459.00 1705 ---- ---- ---- ---- 446.50 -8.30 454.80 1710 ---- ---- ---- ---- 442.40 -8.20 450.60 1715 ---- ---- ---- ---- 438.20 -8.20 446.40 1720 ---- ---- ---- ---- 434.10 -8.20 442.30 1725 ---- ---- ---- ---- 430.00 -8.10 438.10 1730 ---- ---- ---- ---- 425.90 -8.10 434.00 1735 ---- ---- ---- ---- 421.80 -8.10 429.90 1740 ---- ---- ---- ---- 417.80 -8.00 425.80 1745 ---- ---- ---- ---- 413.70 -8.00 421.70 1750 ---- ---- ---- ---- 409.70 -8.00 417.70 1755 ---- ---- ---- ---- 405.70 -7.90 413.60 1760 ---- ---- ---- ---- 401.80 -7.80 409.60 1765 ---- ---- ---- ---- 397.80 -7.80 405.60 1770 ---- ---- ---- ---- 393.80 -7.80 401.60 1775 ---- ---- ---- ---- 389.90 -7.70 397.60 1780 ---- ---- ---- ---- 386.00 -7.70 393.70 1785 ---- ---- ---- ---- 382.10 -7.70 389.80 1790 ---- ---- ---- ---- 378.20 -7.60 385.80 1795 ---- ---- ---- ---- 374.40 -7.50 381.90 1800 ---- ---- ---- ---- 370.60 -7.50 378.10 1805 ---- ---- ---- ---- 366.70 -7.50 374.20 1810 ---- ---- ---- ---- 362.90 -7.50 370.40 1815 ---- ---- ---- ---- 359.10 -7.40 366.50 1820 ---- ---- ---- ---- 355.40 -7.30 362.70 1825 ---- ---- ---- ---- 351.60 -7.40 359.00 1830 ---- ---- ---- ---- 347.90 -7.30 355.20 1835 ---- ---- ---- ---- 344.20 -7.20 351.40 1840 ---- ---- ---- ---- 340.50 -7.20 347.70 1845 ---- ---- ---- ---- 336.80 -7.20 344.00 1850 ---- ---- ---- ---- 333.20 -7.10 340.30 1855 ---- ---- ---- ---- 329.50 -7.10 336.60 1860 ---- ---- ---- ---- 325.90 -7.10 333.00 1865 ---- ---- ---- ---- 322.30 -7.00 329.30 1870 ---- ---- ---- ---- 318.70 -7.00 325.70 1875 ---- ---- ---- ---- 315.10 -7.00 322.10 1880 ---- ---- ---- ---- 311.60 -6.90 318.50 1885 ---- ---- ---- ---- 308.10 -6.90 315.00 1890 ---- ---- ---- ---- 304.60 -6.90 311.50 1895 ---- ---- ---- ---- 301.10 -6.80 307.90 1900 ---- ---- ---- ---- 297.60 -6.90 304.50 1905 ---- ---- ---- ---- 294.20 -6.80 301.00 1910 ---- ---- ---- ---- 290.80 -6.80 297.60 1915 ---- ---- ---- ---- 287.40 -6.70 294.10 1920 ---- ---- ---- ---- 284.10 -6.70 290.80 1925 ---- ---- ---- ---- 280.70 -6.70 287.40 1930 ---- ---- ---- ---- 277.40 -6.70 284.10 1935 ---- ---- ---- ---- 274.20 -6.60 280.80 1940 ---- ---- ---- ---- 270.90 -6.60 277.50 1945 ---- ---- ---- ---- 267.70 -6.60 274.30 1950 ---- ---- ---- ---- 264.60 -6.50 271.10 1955 ---- ---- ---- ---- 261.40 -6.50 267.90 1960 ---- ---- ---- ---- 258.30 -6.50 264.80 1965 ---- ---- ---- ---- 255.30 -6.30 261.60 1970 ---- ---- ---- ---- 252.30 -6.30 258.60 1975 ---- ---- ---- ---- 249.30 -6.20 255.50 1980 ---- ---- ---- ---- 246.30 -6.20 252.50 1985 ---- ---- ---- ---- 243.40 -6.20 249.60 1990 ---- ---- ---- ---- 240.50 -6.10 246.60 1995 ---- ---- ---- ---- 237.70 -6.00 243.70 2000 ---- ---- ---- ---- 234.90 -6.00 240.90 2005 ---- ---- ---- ---- 232.10 -6.00 238.10 2010 ---- ---- ---- ---- 229.30 -6.00 235.30 2015 ---- ---- ---- ---- 226.60 -5.90 232.50 2020 ---- ---- ---- ---- 224.00 -5.80 229.80 2025 ---- ---- ---- ---- 221.30 -5.80 227.10 2030 ---- ---- ---- ---- 218.70 -5.80 224.50 2035 ---- ---- ---- ---- 216.10 -5.80 221.90 2040 ---- ---- ---- ---- 213.60 -5.70 219.30 2045 ---- ---- ---- ---- 211.10 -5.70 216.80 2050 ---- ---- ---- ---- 208.60 -5.70 214.30 2055 ---- ---- ---- ---- 206.20 -5.60 211.80 2060 ---- ---- ---- ---- 203.80 -5.50 209.30 2065 ---- ---- ---- ---- 201.40 -5.50 206.90 2070 ---- ---- ---- ---- 199.10 -5.50 204.60 2075 ---- ---- ---- ---- 196.80 -5.40 202.20 2080 ---- ---- ---- ---- 194.50 -5.40 199.90 2085 ---- ---- ---- ---- 192.20 -5.40 197.60 2090 ---- ---- ---- ---- 190.00 -5.40 195.40 2095 ---- ---- ---- ---- 187.90 -5.30 193.20 2100 ---- ---- ---- ---- 185.70 -5.30 191.00 2105 ---- ---- ---- ---- 183.60 -5.20 188.80 2110 ---- ---- ---- ---- 181.60 -5.10 186.70 2115 ---- ---- ---- ---- 179.50 -5.10 184.60 2120 ---- ---- ---- ---- 177.50 -5.10 182.60 2125 ---- ---- ---- ---- 175.60 -5.00 180.60 2130 ---- ---- ---- ---- 173.60 -5.00 178.60 2135 ---- ---- ---- ---- 171.70 -5.00 176.70 2140 ---- ---- ---- ---- 169.80 -4.90 174.70 2145 ---- ---- ---- ---- 168.00 -4.90 172.90 2150 ---- ---- ---- ---- 166.20 -4.80 171.00 2155 ---- ---- ---- ---- 164.40 -4.80 169.20 2160 ---- ---- ---- ---- 162.70 -4.70 167.40 2165 ---- ---- ---- ---- 161.00 -4.70 165.70 2170 ---- ---- ---- ---- 159.30 -4.70 164.00 2175 ---- ---- ---- ---- 157.60 -4.70 162.30 2180 ---- ---- ---- ---- 156.00 -4.60 160.60 2185 ---- ---- ---- ---- 154.40 -4.60 159.00 2190 ---- ---- ---- ---- 152.90 -4.50 157.40 2195 ---- ---- ---- ---- 151.30 -4.50 155.80 2200 ---- ---- ---- ---- 149.80 -4.50 154.30 2205 ---- ---- ---- ---- 148.30 -4.50 152.80 2210 ---- ---- ---- ---- 146.90 -4.40 151.30 2215 ---- ---- ---- ---- 145.50 -4.30 149.80 2220 ---- ---- ---- ---- 144.10 -4.30 148.40 2225 ---- ---- ---- ---- 142.70 -4.30 147.00 2230 ---- ---- ---- ---- 141.30 -4.30 145.60 2235 ---- ---- ---- ---- 140.00 -4.30 144.30 2240 ---- ---- ---- ---- 138.70 -4.20 142.90 2245 ---- ---- ---- ---- 137.40 -4.20 141.60 2250 ---- ---- ---- ---- 136.20 -4.10 140.30 2255 ---- ---- ---- ---- 134.90 -4.20 139.10 2260 ---- ---- ---- ---- 133.70 -4.10 137.80 2265 ---- ---- ---- ---- 132.50 -4.10 136.60 2270 ---- ---- ---- ---- 131.30 -4.10 135.40 2275 ---- ---- ---- ---- 130.20 -4.00 134.20 2280 ---- ---- ---- ---- 129.00 -4.00 133.00 2285 ---- ---- ---- ---- 127.90 -4.00 131.90 2290 ---- ---- ---- ---- 126.80 -4.00 130.80 2295 ---- ---- ---- ---- 125.70 -4.00 129.70 2300 ---- ---- ---- ---- 124.70 -3.90 128.60 2305 ---- ---- ---- ---- 123.60 -3.90 127.50 2310 ---- ---- ---- ---- 122.60 -3.80 126.40 2315 ---- ---- ---- ---- 121.60 -3.80 125.40 2320 ---- ---- ---- ---- 120.60 -3.80 124.40 2325 ---- ---- ---- ---- 119.60 -3.80 123.40 2330 ---- ---- ---- ---- 118.70 -3.70 122.40 2335 ---- ---- ---- ---- 117.70 -3.70 121.40 2340 ---- ---- ---- ---- 116.80 -3.60 120.40 2345 ---- ---- ---- ---- 115.90 -3.60 119.50 2350 ---- ---- ---- ---- 114.90 -3.70 118.60 2355 ---- ---- ---- ---- 114.10 -3.50 117.60 2360 ---- ---- ---- ---- 113.20 -3.50 116.70 2365 ---- ---- ---- ---- 112.30 -3.50 115.80 2370 ---- ---- ---- ---- 111.40 -3.50 114.90 2375 ---- ---- ---- ---- 110.60 -3.50 114.10 2380 ---- ---- ---- ---- 109.80 -3.40 113.20 2385 ---- ---- ---- ---- 108.90 -3.40 112.30 2390 ---- ---- ---- ---- 108.10 -3.40 111.50 2395 ---- ---- ---- ---- 107.30 -3.40 110.70 2400 ---- ---- ---- ---- 106.50 -3.40 109.90 2405 ---- ---- ---- ---- 105.70 -3.40 109.10 2410 ---- ---- ---- ---- 105.00 -3.30 108.30 2415 ---- ---- ---- ---- 104.20 -3.30 107.50 2420 ---- ---- ---- ---- 103.50 -3.20 106.70 2425 ---- ---- ---- ---- 102.70 -3.20 105.90 2430 ---- ---- ---- ---- 102.00 -3.20 105.20 2435 ---- ---- ---- ---- 101.30 -3.10 104.40 2440 ---- ---- ---- ---- 100.60 -3.10 103.70 2445 ---- ---- ---- ---- 99.90 -3.10 103.00 2450 ---- ---- ---- ---- 99.20 -3.10 102.30 2455 ---- ---- ---- ---- 98.50 -3.10 101.60 2460 ---- ---- ---- ---- 97.80 -3.10 100.90 2470 ---- ---- ---- ---- 96.50 -3.00 99.50 2475 ---- ---- ---- ---- 95.90 -2.90 98.80 2480 ---- ---- ---- ---- 95.20 -3.00 98.20 2490 ---- ---- ---- ---- 94.00 -2.90 96.90 2500 ---- ---- ---- ---- 92.70 -2.90 95.60 2510 ---- ---- ---- ---- 91.60 -2.80 94.40 2520 ---- ---- ---- ---- 90.40 -2.80 93.20 2525 ---- ---- ---- ---- 89.80 -2.80 92.60 2530 ---- ---- ---- ---- 89.30 -2.70 92.00 2540 ---- ---- ---- ---- 88.20 -2.70 90.90 2550 ---- ---- ---- ---- 87.10 -2.60 89.70 2560 ---- ---- ---- ---- 86.10 -2.60 88.70 2575 ---- ---- ---- ---- 84.50 -2.60 87.10 2600 ---- ---- ---- ---- 82.10 -2.50 84.60 2625 ---- ---- ---- ---- 79.90 -2.40 82.30 2650 ---- ---- ---- ---- 77.80 -2.30 80.10 2675 ---- ---- ---- ---- 75.80 -2.20 78.00 2700 ---- ---- ---- ---- 73.90 -2.20 76.10 2725 ---- ---- ---- ---- 72.20 -2.00 74.20 2750 ---- ---- ---- ---- 70.50 -2.00 72.50 3000 ---- ---- ---- ---- 58.60 -1.50 60.10 2500 3500 ---- ---- ---- ---- 49.20 -.90 50.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 822.30 -9.50 831.80 1350 ---- ---- ---- ---- 797.30 -9.50 806.80 1375 ---- ---- ---- ---- 772.30 -9.50 781.80 1400 ---- ---- ---- ---- 747.30 -9.50 756.80 1425 ---- ---- ---- ---- 722.30 -9.50 731.80 1450 ---- ---- ---- ---- 697.30 -9.50 706.80 1475 ---- ---- ---- ---- 672.70 -9.30 682.00 1500 ---- ---- ---- ---- 648.50 -9.20 657.70 1520 ---- ---- ---- ---- 629.50 -9.10 638.60 1525 ---- ---- ---- ---- 624.80 -9.00 633.80 1530 ---- ---- ---- ---- 620.10 -9.00 629.10 1540 ---- ---- ---- ---- 610.80 -8.90 619.70 1550 ---- ---- ---- ---- 601.60 -8.80 610.40 1560 ---- ---- ---- ---- 592.40 -8.80 601.20 1570 ---- ---- ---- ---- 583.30 -8.70 592.00 1575 ---- ---- ---- ---- 578.80 -8.70 587.50 1580 ---- ---- ---- ---- 574.30 -8.70 583.00 1590 ---- ---- ---- ---- 565.30 -8.60 573.90 1600 ---- ---- ---- ---- 556.40 -8.60 565.00 1610 ---- ---- ---- ---- 547.60 -8.50 556.10 1615 ---- ---- ---- ---- 543.20 -8.50 551.70 1620 ---- ---- ---- ---- 538.80 -8.50 547.30 1625 ---- ---- ---- ---- 534.50 -8.40 542.90 1630 ---- ---- ---- ---- 530.10 -8.40 538.50 1635 ---- ---- ---- ---- 525.80 -8.40 534.20 1640 ---- ---- ---- ---- 521.50 -8.30 529.80 1645 ---- ---- ---- ---- 517.20 -8.30 525.50 1650 ---- ---- ---- ---- 513.00 -8.20 521.20 1655 ---- ---- ---- ---- 508.70 -8.30 517.00 1660 ---- ---- ---- ---- 504.50 -8.20 512.70 1665 ---- ---- ---- ---- 500.30 -8.10 508.40 1670 ---- ---- ---- ---- 496.00 -8.20 504.20 1675 ---- ---- ---- ---- 491.90 -8.10 500.00 1680 ---- ---- ---- ---- 487.70 -8.10 495.80 1685 ---- ---- ---- ---- 483.50 -8.10 491.60 1690 ---- ---- ---- ---- 479.40 -8.10 487.50 1695 ---- ---- ---- ---- 475.30 -8.00 483.30 1700 ---- ---- ---- ---- 471.20 -8.00 479.20 1705 ---- ---- ---- ---- 467.10 -8.00 475.10 1710 ---- ---- ---- ---- 463.00 -8.00 471.00 1715 ---- ---- ---- ---- 459.00 -7.90 466.90 1720 ---- ---- ---- ---- 455.00 -7.80 462.80 1725 ---- ---- ---- ---- 450.90 -7.90 458.80 1730 ---- ---- ---- ---- 446.90 -7.80 454.70 1735 ---- ---- ---- ---- 443.00 -7.70 450.70 1740 ---- ---- ---- ---- 439.00 -7.70 446.70 1745 ---- ---- ---- ---- 435.00 -7.70 442.70 1750 ---- ---- ---- ---- 431.10 -7.70 438.80 1755 ---- ---- ---- ---- 427.20 -7.60 434.80 1760 ---- ---- ---- ---- 423.30 -7.60 430.90 1765 ---- ---- ---- ---- 419.40 -7.60 427.00 1770 ---- ---- ---- ---- 415.50 -7.60 423.10 1775 ---- ---- ---- ---- 411.70 -7.50 419.20 1780 ---- ---- ---- ---- 407.90 -7.40 415.30 1785 ---- ---- ---- ---- 404.00 -7.50 411.50 1790 ---- ---- ---- ---- 400.20 -7.50 407.70 1795 ---- ---- ---- ---- 396.50 -7.40 403.90 1800 ---- ---- ---- ---- 392.70 -7.40 400.10 1805 ---- ---- ---- ---- 388.90 -7.40 396.30 1810 ---- ---- ---- ---- 385.20 -7.30 392.50 1815 ---- ---- ---- ---- 381.50 -7.30 388.80 1820 ---- ---- ---- ---- 377.80 -7.20 385.00 1825 ---- ---- ---- ---- 374.10 -7.20 381.30 1830 ---- ---- ---- ---- 370.50 -7.10 377.60 1835 ---- ---- ---- ---- 366.80 -7.20 374.00 1840 ---- ---- ---- ---- 363.20 -7.10 370.30 1845 ---- ---- ---- ---- 359.60 -7.10 366.70 1850 ---- ---- ---- ---- 356.00 -7.00 363.00 1855 ---- ---- ---- ---- 352.40 -7.00 359.40 1860 ---- ---- ---- ---- 348.90 -6.90 355.80 1865 ---- ---- ---- ---- 345.30 -7.00 352.30 1870 ---- ---- ---- ---- 341.80 -6.90 348.70 1875 ---- ---- ---- ---- 338.30 -6.90 345.20 1880 ---- ---- ---- ---- 334.80 -6.80 341.60 1885 ---- ---- ---- ---- 331.30 -6.80 338.10 1890 ---- ---- ---- ---- 327.90 -6.80 334.70 1895 ---- ---- ---- ---- 324.40 -6.80 331.20 1900 ---- ---- ---- ---- 321.00 -6.70 327.70 1905 ---- ---- ---- ---- 317.60 -6.70 324.30 1910 ---- ---- ---- ---- 314.30 -6.60 320.90 1915 ---- ---- ---- ---- 310.90 -6.60 317.50 1920 ---- ---- ---- ---- 307.60 -6.60 314.20 1925 ---- ---- ---- ---- 304.30 -6.60 310.90 1930 ---- ---- ---- ---- 301.00 -6.60 307.60 1935 ---- ---- ---- ---- 297.80 -6.50 304.30 1940 ---- ---- ---- ---- 294.60 -6.40 301.00 1945 ---- ---- ---- ---- 291.40 -6.40 297.80 1950 ---- ---- ---- ---- 288.20 -6.40 294.60 1955 ---- ---- ---- ---- 285.10 -6.30 291.40 1960 ---- ---- ---- ---- 282.00 -6.30 288.30 1965 ---- ---- ---- ---- 278.90 -6.30 285.20 1970 ---- ---- ---- ---- 275.90 -6.20 282.10 1975 ---- ---- ---- ---- 272.90 -6.20 279.10 1980 ---- ---- ---- ---- 269.90 -6.20 276.10 1985 ---- ---- ---- ---- 267.00 -6.10 273.10 1990 ---- ---- ---- ---- 264.10 -6.10 270.20 1995 ---- ---- ---- ---- 261.20 -6.00 267.20 2000 ---- ---- ---- ---- 258.40 -6.00 264.40 2005 ---- ---- ---- ---- 255.60 -5.90 261.50 2010 ---- ---- ---- ---- 252.80 -5.90 258.70 2015 ---- ---- ---- ---- 250.10 -5.90 256.00 2020 ---- ---- ---- ---- 247.40 -5.80 253.20 2025 ---- ---- ---- ---- 244.70 -5.90 250.60 2030 ---- ---- ---- ---- 242.10 -5.80 247.90 2035 ---- ---- ---- ---- 239.50 -5.80 245.30 2040 ---- ---- ---- ---- 237.00 -5.70 242.70 2045 ---- ---- ---- ---- 234.50 -5.60 240.10 2050 ---- ---- ---- ---- 232.00 -5.60 237.60 2055 ---- ---- ---- ---- 229.50 -5.60 235.10 2060 ---- ---- ---- ---- 227.10 -5.60 232.70 2065 ---- ---- ---- ---- 224.70 -5.60 230.30 2070 ---- ---- ---- ---- 222.40 -5.50 227.90 2075 ---- ---- ---- ---- 220.10 -5.40 225.50 2080 ---- ---- ---- ---- 217.80 -5.40 223.20 2085 ---- ---- ---- ---- 215.50 -5.40 220.90 2090 ---- ---- ---- ---- 213.30 -5.30 218.60 2095 ---- ---- ---- ---- 211.10 -5.30 216.40 2100 ---- ---- ---- ---- 208.90 -5.30 214.20 2105 ---- ---- ---- ---- 206.80 -5.20 212.00 2110 ---- ---- ---- ---- 204.70 -5.20 209.90 2115 ---- ---- ---- ---- 202.60 -5.20 207.80 2120 ---- ---- ---- ---- 200.60 -5.10 205.70 2125 ---- ---- ---- ---- 198.60 -5.10 203.70 2130 ---- ---- ---- ---- 196.60 -5.10 201.70 2135 ---- ---- ---- ---- 194.60 -5.10 199.70 2140 ---- ---- ---- ---- 192.70 -5.00 197.70 2145 ---- ---- ---- ---- 190.90 -4.90 195.80 2150 ---- ---- ---- ---- 189.00 -4.90 193.90 2155 ---- ---- ---- ---- 187.20 -4.90 192.10 2160 ---- ---- ---- ---- 185.40 -4.90 190.30 2165 ---- ---- ---- ---- 183.70 -4.80 188.50 2170 ---- ---- ---- ---- 182.00 -4.70 186.70 2175 ---- ---- ---- ---- 180.30 -4.70 185.00 2180 ---- ---- ---- ---- 178.60 -4.70 183.30 2185 ---- ---- ---- ---- 177.00 -4.70 181.70 2190 ---- ---- ---- ---- 175.40 -4.70 180.10 2195 ---- ---- ---- ---- 173.80 -4.70 178.50 2200 ---- ---- ---- ---- 172.30 -4.60 176.90 2205 ---- ---- ---- ---- 170.80 -4.60 175.40 2210 ---- ---- ---- ---- 169.30 -4.50 173.80 2215 ---- ---- ---- ---- 167.90 -4.50 172.40 2220 ---- ---- ---- ---- 166.40 -4.50 170.90 2225 ---- ---- ---- ---- 165.00 -4.50 169.50 2230 ---- ---- ---- ---- 163.70 -4.40 168.10 2235 ---- ---- ---- ---- 162.30 -4.40 166.70 2240 ---- ---- ---- ---- 161.00 -4.30 165.30 2245 ---- ---- ---- ---- 159.70 -4.30 164.00 2250 ---- ---- ---- ---- 158.40 -4.30 162.70 2255 ---- ---- ---- ---- 157.20 -4.20 161.40 2260 ---- ---- ---- ---- 155.90 -4.30 160.20 2265 ---- ---- ---- ---- 154.70 -4.20 158.90 2270 ---- ---- ---- ---- 153.50 -4.20 157.70 2275 ---- ---- ---- ---- 152.40 -4.10 156.50 2280 ---- ---- ---- ---- 151.20 -4.10 155.30 2285 ---- ---- ---- ---- 150.10 -4.10 154.20 2290 ---- ---- ---- ---- 149.00 -4.00 153.00 2295 ---- ---- ---- ---- 147.90 -4.00 151.90 2300 ---- ---- ---- ---- 146.80 -4.00 150.80 2305 ---- ---- ---- ---- 145.70 -4.00 149.70 2310 ---- ---- ---- ---- 144.70 -3.90 148.60 2315 ---- ---- ---- ---- 143.70 -3.90 147.60 2320 ---- ---- ---- ---- 142.60 -3.90 146.50 2325 ---- ---- ---- ---- 141.60 -3.90 145.50 2330 ---- ---- ---- ---- 140.70 -3.80 144.50 2335 ---- ---- ---- ---- 139.70 -3.80 143.50 2340 ---- ---- ---- ---- 138.70 -3.90 142.60 2345 ---- ---- ---- ---- 137.80 -3.80 141.60 2350 ---- ---- ---- ---- 136.90 -3.80 140.70 2355 ---- ---- ---- ---- 136.00 -3.70 139.70 2360 ---- ---- ---- ---- 135.10 -3.70 138.80 2365 ---- ---- ---- ---- 134.20 -3.70 137.90 2370 ---- ---- ---- ---- 133.30 -3.70 137.00 2375 ---- ---- ---- ---- 132.50 -3.60 136.10 2380 ---- ---- ---- ---- 131.60 -3.60 135.20 2385 ---- ---- ---- ---- 130.80 -3.60 134.40 2390 ---- ---- ---- ---- 129.90 -3.60 133.50 2395 ---- ---- ---- ---- 129.10 -3.60 132.70 2400 ---- ---- ---- ---- 128.30 -3.60 131.90 2405 ---- ---- ---- ---- 127.50 -3.50 131.00 2410 ---- ---- ---- ---- 126.70 -3.50 130.20 2415 ---- ---- ---- ---- 126.00 -3.40 129.40 2420 ---- ---- ---- ---- 125.20 -3.40 128.60 2425 ---- ---- ---- ---- 124.40 -3.50 127.90 2430 ---- ---- ---- ---- 123.70 -3.40 127.10 2435 ---- ---- ---- ---- 122.90 -3.40 126.30 2440 ---- ---- ---- ---- 122.20 -3.40 125.60 2445 ---- ---- ---- ---- 121.50 -3.30 124.80 2450 ---- ---- ---- ---- 120.80 -3.30 124.10 2455 ---- ---- ---- ---- 120.10 -3.30 123.40 2460 ---- ---- ---- ---- 119.40 -3.30 122.70 2465 ---- ---- ---- ---- 118.70 -3.30 122.00 2470 ---- ---- ---- ---- 118.00 -3.30 121.30 2475 ---- ---- ---- ---- 117.40 -3.20 120.60 2480 ---- ---- ---- ---- 116.70 -3.20 119.90 2490 ---- ---- ---- ---- 115.40 -3.20 118.60 2500 ---- ---- ---- ---- 114.10 -3.20 117.30 2510 ---- ---- ---- ---- 112.90 -3.10 116.00 2520 ---- ---- ---- ---- 111.70 -3.10 114.80 2525 ---- ---- ---- ---- 111.10 -3.10 114.20 2530 ---- ---- ---- ---- 110.50 -3.10 113.60 2540 ---- ---- ---- ---- 109.40 -3.00 112.40 2550 ---- ---- ---- ---- 108.30 -3.00 111.30 2560 ---- ---- ---- ---- 107.20 -3.00 110.20 2570 ---- ---- ---- ---- 106.10 -3.00 109.10 2575 ---- ---- ---- ---- 105.60 -2.90 108.50 2600 ---- ---- ---- ---- 103.10 -2.90 106.00 2625 ---- ---- ---- ---- 100.80 -2.70 103.50 2650 ---- ---- ---- ---- 98.50 -2.80 101.30 2675 ---- ---- ---- ---- 96.50 -2.60 99.10 2700 ---- ---- ---- ---- 94.50 -2.60 97.10 2725 ---- ---- ---- ---- 92.70 -2.50 95.20 2750 ---- ---- ---- ---- 90.90 -2.50 93.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 821.80 -9.50 831.30 1375 ---- ---- ---- ---- 796.80 -9.50 806.30 1400 ---- ---- ---- ---- 771.80 -9.50 781.30 1425 ---- ---- ---- ---- 746.80 -9.50 756.30 1450 ---- ---- ---- ---- 722.10 -9.40 731.50 1475 ---- ---- ---- ---- 697.90 -9.20 707.10 1500 ---- ---- ---- ---- 674.20 -9.00 683.20 1525 ---- ---- ---- ---- 650.90 -8.80 659.70 1530 ---- ---- ---- ---- 646.30 -8.80 655.10 1540 ---- ---- ---- ---- 637.10 -8.80 645.90 1550 ---- ---- ---- ---- 628.00 -8.70 636.70 1560 ---- ---- ---- ---- 619.00 -8.60 627.60 1570 ---- ---- ---- ---- 610.00 -8.60 618.60 1575 ---- ---- ---- ---- 605.60 -8.50 614.10 1580 ---- ---- ---- ---- 601.10 -8.60 609.70 1590 ---- ---- ---- ---- 592.30 -8.50 600.80 1600 ---- ---- ---- ---- 583.60 -8.40 592.00 1610 ---- ---- ---- ---- 574.90 -8.30 583.20 1620 ---- ---- ---- ---- 566.20 -8.40 574.60 1625 ---- ---- ---- ---- 562.00 -8.20 570.20 1630 ---- ---- ---- ---- 557.70 -8.20 565.90 1635 ---- ---- ---- ---- 553.40 -8.30 561.70 1640 ---- ---- ---- ---- 549.20 -8.20 557.40 1645 ---- ---- ---- ---- 545.00 -8.10 553.10 1650 ---- ---- ---- ---- 540.80 -8.10 548.90 1655 ---- ---- ---- ---- 536.60 -8.10 544.70 1660 ---- ---- ---- ---- 532.40 -8.10 540.50 1665 ---- ---- ---- ---- 528.20 -8.10 536.30 1670 ---- ---- ---- ---- 524.10 -8.00 532.10 1675 ---- ---- ---- ---- 520.00 -8.00 528.00 1680 ---- ---- ---- ---- 515.90 -7.90 523.80 1685 ---- ---- ---- ---- 511.80 -7.90 519.70 1690 ---- ---- ---- ---- 507.70 -7.90 515.60 1695 ---- ---- ---- ---- 503.60 -7.90 511.50 1700 ---- ---- ---- ---- 499.60 -7.80 507.40 1705 ---- ---- ---- ---- 495.50 -7.90 503.40 1710 ---- ---- ---- ---- 491.50 -7.80 499.30 1715 ---- ---- ---- ---- 487.50 -7.80 495.30 1720 ---- ---- ---- ---- 483.50 -7.80 491.30 1725 ---- ---- ---- ---- 479.60 -7.70 487.30 1730 ---- ---- ---- ---- 475.60 -7.70 483.30 1735 ---- ---- ---- ---- 471.70 -7.60 479.30 1740 ---- ---- ---- ---- 467.80 -7.60 475.40 1745 ---- ---- ---- ---- 463.90 -7.60 471.50 1750 ---- ---- ---- ---- 460.00 -7.50 467.50 1755 ---- ---- ---- ---- 456.10 -7.50 463.60 1760 ---- ---- ---- ---- 452.20 -7.60 459.80 1765 ---- ---- ---- ---- 448.40 -7.50 455.90 1770 ---- ---- ---- ---- 444.60 -7.40 452.00 1775 ---- ---- ---- ---- 440.80 -7.40 448.20 1780 ---- ---- ---- ---- 437.00 -7.40 444.40 1785 ---- ---- ---- ---- 433.20 -7.40 440.60 1790 ---- ---- ---- ---- 429.40 -7.40 436.80 1795 ---- ---- ---- ---- 425.70 -7.30 433.00 1800 ---- ---- ---- ---- 422.00 -7.20 429.20 1805 ---- ---- ---- ---- 418.20 -7.30 425.50 1810 ---- ---- ---- ---- 414.50 -7.30 421.80 1815 ---- ---- ---- ---- 410.90 -7.10 418.00 1820 ---- ---- ---- ---- 407.20 -7.20 414.40 1825 ---- ---- ---- ---- 403.50 -7.20 410.70 1830 ---- ---- ---- ---- 399.90 -7.10 407.00 1835 ---- ---- ---- ---- 396.30 -7.10 403.40 1840 ---- ---- ---- ---- 392.70 -7.00 399.70 1845 ---- ---- ---- ---- 389.10 -7.00 396.10 1850 ---- ---- ---- ---- 385.50 -7.00 392.50 1855 ---- ---- ---- ---- 382.00 -6.90 388.90 1860 ---- ---- ---- ---- 378.40 -6.90 385.30 1865 ---- ---- ---- ---- 374.90 -6.90 381.80 1870 ---- ---- ---- ---- 371.40 -6.90 378.30 1875 ---- ---- ---- ---- 367.90 -6.80 374.70 1880 ---- ---- ---- ---- 364.40 -6.80 371.20 1885 ---- ---- ---- ---- 361.00 -6.70 367.70 1890 ---- ---- ---- ---- 357.50 -6.80 364.30 1895 ---- ---- ---- ---- 354.10 -6.70 360.80 1900 ---- ---- ---- ---- 350.70 -6.70 357.40 1905 ---- ---- ---- ---- 347.30 -6.60 353.90 1910 ---- ---- ---- ---- 343.90 -6.60 350.50 1915 ---- ---- ---- ---- 340.60 -6.50 347.10 1920 ---- ---- ---- ---- 337.20 -6.60 343.80 1925 ---- ---- ---- ---- 333.90 -6.50 340.40 1930 ---- ---- ---- ---- 330.60 -6.50 337.10 1935 ---- ---- ---- ---- 327.30 -6.50 333.80 1940 ---- ---- ---- ---- 324.00 -6.50 330.50 1945 ---- ---- ---- ---- 320.80 -6.40 327.20 1950 ---- ---- ---- ---- 317.60 -6.40 324.00 1955 ---- ---- ---- ---- 314.40 -6.30 320.70 1960 ---- ---- ---- ---- 311.20 -6.30 317.50 1965 ---- ---- ---- ---- 308.10 -6.30 314.40 1970 ---- ---- ---- ---- 305.00 -6.20 311.20 1975 ---- ---- ---- ---- 301.90 -6.20 308.10 1980 ---- ---- ---- ---- 298.90 -6.10 305.00 1985 ---- ---- ---- ---- 295.80 -6.20 302.00 1990 ---- ---- ---- ---- 292.90 -6.10 299.00 1995 ---- ---- ---- ---- 289.90 -6.10 296.00 2000 ---- ---- ---- ---- 287.00 -6.00 293.00 2005 ---- ---- ---- ---- 284.10 -6.00 290.10 2010 ---- ---- ---- ---- 281.20 -6.00 287.20 2015 ---- ---- ---- ---- 278.40 -5.90 284.30 2020 ---- ---- ---- ---- 275.60 -5.90 281.50 2025 ---- ---- ---- ---- 272.90 -5.80 278.70 2030 ---- ---- ---- ---- 270.10 -5.90 276.00 2035 ---- ---- ---- ---- 267.40 -5.80 273.20 2040 ---- ---- ---- ---- 264.80 -5.80 270.60 2045 ---- ---- ---- ---- 262.20 -5.70 267.90 2050 ---- ---- ---- ---- 259.60 -5.70 265.30 2055 ---- ---- ---- ---- 257.10 -5.60 262.70 2060 ---- ---- ---- ---- 254.50 -5.70 260.20 2065 ---- ---- ---- ---- 252.10 -5.60 257.70 2070 ---- ---- ---- ---- 249.60 -5.60 255.20 2075 ---- ---- ---- ---- 247.20 -5.50 252.70 2080 ---- ---- ---- ---- 244.80 -5.50 250.30 2085 ---- ---- ---- ---- 242.50 -5.50 248.00 2090 ---- ---- ---- ---- 240.20 -5.40 245.60 2095 ---- ---- ---- ---- 237.90 -5.40 243.30 2100 ---- ---- ---- ---- 235.70 -5.30 241.00 2105 ---- ---- ---- ---- 233.40 -5.40 238.80 2110 ---- ---- ---- ---- 231.20 -5.30 236.50 2115 ---- ---- ---- ---- 229.10 -5.20 234.30 2120 ---- ---- ---- ---- 226.90 -5.30 232.20 2125 ---- ---- ---- ---- 224.90 -5.10 230.00 2130 ---- ---- ---- ---- 222.80 -5.10 227.90 2135 ---- ---- ---- ---- 220.70 -5.20 225.90 2140 ---- ---- ---- ---- 218.70 -5.10 223.80 2145 ---- ---- ---- ---- 216.80 -5.00 221.80 2150 ---- ---- ---- ---- 214.80 -5.10 219.90 2155 ---- ---- ---- ---- 212.90 -5.00 217.90 2160 ---- ---- ---- ---- 211.00 -5.00 216.00 2165 ---- ---- ---- ---- 209.20 -4.90 214.10 2170 ---- ---- ---- ---- 207.40 -4.90 212.30 2175 ---- ---- ---- ---- 205.60 -4.80 210.40 2180 ---- ---- ---- ---- 203.80 -4.90 208.70 2185 ---- ---- ---- ---- 202.10 -4.80 206.90 2190 ---- ---- ---- ---- 200.40 -4.80 205.20 2195 ---- ---- ---- ---- 198.70 -4.80 203.50 2200 ---- ---- ---- ---- 197.10 -4.70 201.80 2205 ---- ---- ---- ---- 195.50 -4.70 200.20 2210 ---- ---- ---- ---- 193.90 -4.70 198.60 2215 ---- ---- ---- ---- 192.40 -4.60 197.00 2220 ---- ---- ---- ---- 190.90 -4.60 195.50 2225 ---- ---- ---- ---- 189.40 -4.60 194.00 2230 ---- ---- ---- ---- 188.00 -4.50 192.50 2235 ---- ---- ---- ---- 186.50 -4.60 191.10 2240 ---- ---- ---- ---- 185.10 -4.50 189.60 2245 ---- ---- ---- ---- 183.80 -4.40 188.20 2250 ---- ---- ---- ---- 182.40 -4.50 186.90 2255 ---- ---- ---- ---- 181.10 -4.40 185.50 2260 ---- ---- ---- ---- 179.80 -4.40 184.20 2265 ---- ---- ---- ---- 178.50 -4.40 182.90 2270 ---- ---- ---- ---- 177.30 -4.30 181.60 2275 ---- ---- ---- ---- 176.00 -4.40 180.40 2280 ---- ---- ---- ---- 174.80 -4.30 179.10 2285 ---- ---- ---- ---- 173.70 -4.20 177.90 2290 ---- ---- ---- ---- 172.50 -4.20 176.70 2295 ---- ---- ---- ---- 171.30 -4.20 175.50 2300 ---- ---- ---- ---- 170.20 -4.20 174.40 2305 ---- ---- ---- ---- 169.10 -4.20 173.30 2310 ---- ---- ---- ---- 168.00 -4.20 172.20 2315 ---- ---- ---- ---- 166.90 -4.20 171.10 2320 ---- ---- ---- ---- 165.90 -4.10 170.00 2325 ---- ---- ---- ---- 164.90 -4.00 168.90 2330 ---- ---- ---- ---- 163.80 -4.10 167.90 2335 ---- ---- ---- ---- 162.80 -4.10 166.90 2340 ---- ---- ---- ---- 161.80 -4.00 165.80 2345 ---- ---- ---- ---- 160.90 -3.90 164.80 2350 ---- ---- ---- ---- 159.90 -4.00 163.90 2355 ---- ---- ---- ---- 159.00 -3.90 162.90 2360 ---- ---- ---- ---- 158.10 -3.90 162.00 2365 ---- ---- ---- ---- 157.10 -3.90 161.00 2370 ---- ---- ---- ---- 156.20 -3.90 160.10 2375 ---- ---- ---- ---- 155.30 -3.90 159.20 2380 ---- ---- ---- ---- 154.50 -3.80 158.30 2385 ---- ---- ---- ---- 153.60 -3.80 157.40 2390 ---- ---- ---- ---- 152.80 -3.70 156.50 2395 ---- ---- ---- ---- 151.90 -3.80 155.70 2400 ---- ---- ---- ---- 151.10 -3.70 154.80 2405 ---- ---- ---- ---- 150.30 -3.70 154.00 2410 ---- ---- ---- ---- 149.50 -3.70 153.20 2415 ---- ---- ---- ---- 148.70 -3.60 152.30 2420 ---- ---- ---- ---- 147.90 -3.60 151.50 2425 ---- ---- ---- ---- 147.10 -3.60 150.70 2430 ---- ---- ---- ---- 146.30 -3.60 149.90 2435 ---- ---- ---- ---- 145.60 -3.60 149.20 2440 ---- ---- ---- ---- 144.80 -3.60 148.40 2445 ---- ---- ---- ---- 144.10 -3.50 147.60 2450 ---- ---- ---- ---- 143.40 -3.50 146.90 2455 ---- ---- ---- ---- 142.60 -3.60 146.20 2460 ---- ---- ---- ---- 141.90 -3.50 145.40 2465 ---- ---- ---- ---- 141.20 -3.50 144.70 2470 ---- ---- ---- ---- 140.50 -3.50 144.00 2475 ---- ---- ---- ---- 139.80 -3.50 143.30 2480 ---- ---- ---- ---- 139.20 -3.40 142.60 2485 ---- ---- ---- ---- 138.50 -3.40 141.90 2490 ---- ---- ---- ---- 137.80 -3.40 141.20 2495 ---- ---- ---- ---- 137.20 -3.40 140.60 2500 ---- ---- ---- ---- 136.50 -3.40 139.90 2510 ---- ---- ---- ---- 135.30 -3.30 138.60 2520 ---- ---- ---- ---- 134.00 -3.30 137.30 2525 ---- ---- ---- ---- 133.40 -3.30 136.70 2530 ---- ---- ---- ---- 132.80 -3.30 136.10 2540 ---- ---- ---- ---- 131.60 -3.30 134.90 2550 ---- ---- ---- ---- 130.50 -3.20 133.70 2560 ---- ---- ---- ---- 129.40 -3.20 132.60 2570 ---- ---- ---- ---- 128.30 -3.10 131.40 2575 ---- ---- ---- ---- 127.70 -3.20 130.90 2580 ---- ---- ---- ---- 127.20 -3.10 130.30 2590 ---- ---- ---- ---- 126.20 -3.10 129.30 2600 ---- ---- ---- ---- 125.20 -3.00 128.20 2625 ---- ---- ---- ---- 122.70 -3.00 125.70 2650 ---- ---- ---- ---- 120.40 -3.00 123.40 2675 ---- ---- ---- ---- 118.30 -2.90 121.20 2700 ---- ---- ---- ---- 116.30 -2.80 119.10 2725 ---- ---- ---- ---- 114.40 -2.70 117.10 2750 ---- ---- ---- ---- 112.60 -2.70 115.30 2775 ---- ---- ---- ---- 110.90 -2.70 113.60 2800 ---- ---- ---- ---- 109.30 -2.60 111.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 836.50 -9.50 846.00 1375 ---- ---- ---- ---- 811.50 -9.50 821.00 1400 ---- ---- ---- ---- 786.50 -9.50 796.00 1425 ---- ---- ---- ---- 761.80 -9.30 771.10 1450 ---- ---- ---- ---- 737.60 -9.20 746.80 1475 ---- ---- ---- ---- 713.80 -9.10 722.90 1500 ---- ---- ---- ---- 690.50 -8.90 699.40 1525 ---- ---- ---- ---- 667.70 -8.70 676.40 1550 ---- ---- ---- ---- 645.20 -8.60 653.80 1560 ---- ---- ---- ---- 636.40 -8.50 644.90 1570 ---- ---- ---- ---- 627.60 -8.40 636.00 1575 ---- ---- ---- ---- 623.20 -8.40 631.60 1580 ---- ---- ---- ---- 618.80 -8.40 627.20 1590 ---- ---- ---- ---- 610.20 -8.30 618.50 1600 ---- ---- ---- ---- 601.60 -8.20 609.80 1610 ---- ---- ---- ---- 593.00 -8.30 601.30 1620 ---- ---- ---- ---- 584.60 -8.10 592.70 1625 ---- ---- ---- ---- 580.40 -8.10 588.50 1630 ---- ---- ---- ---- 576.20 -8.10 584.30 1640 ---- ---- ---- ---- 567.80 -8.00 575.80 1650 ---- ---- ---- ---- 559.50 -8.00 567.50 1655 ---- ---- ---- ---- 555.40 -8.00 563.40 1660 ---- ---- ---- ---- 551.30 -7.90 559.20 1665 ---- ---- ---- ---- 547.20 -7.90 555.10 1670 ---- ---- ---- ---- 543.10 -7.90 551.00 1675 ---- ---- ---- ---- 539.10 -7.80 546.90 1680 ---- ---- ---- ---- 535.00 -7.80 542.80 1685 ---- ---- ---- ---- 531.00 -7.80 538.80 1690 ---- ---- ---- ---- 527.00 -7.70 534.70 1695 ---- ---- ---- ---- 523.00 -7.70 530.70 1700 ---- ---- ---- ---- 519.00 -7.70 526.70 1705 ---- ---- ---- ---- 515.00 -7.70 522.70 1710 ---- ---- ---- ---- 511.10 -7.60 518.70 1715 ---- ---- ---- ---- 507.10 -7.70 514.80 1720 ---- ---- ---- ---- 503.20 -7.60 510.80 1725 ---- ---- ---- ---- 499.30 -7.60 506.90 1730 ---- ---- ---- ---- 495.40 -7.60 503.00 1735 ---- ---- ---- ---- 491.50 -7.60 499.10 1740 ---- ---- ---- ---- 487.70 -7.50 495.20 1745 ---- ---- ---- ---- 483.80 -7.50 491.30 1750 ---- ---- ---- ---- 480.00 -7.40 487.40 1755 ---- ---- ---- ---- 476.20 -7.40 483.60 1760 ---- ---- ---- ---- 472.40 -7.40 479.80 1765 ---- ---- ---- ---- 468.60 -7.30 475.90 1770 ---- ---- ---- ---- 464.80 -7.30 472.10 1775 ---- ---- ---- ---- 461.10 -7.30 468.40 1780 ---- ---- ---- ---- 457.30 -7.30 464.60 1785 ---- ---- ---- ---- 453.60 -7.20 460.80 1790 ---- ---- ---- ---- 449.90 -7.20 457.10 1795 ---- ---- ---- ---- 446.20 -7.20 453.40 1800 ---- ---- ---- ---- 442.50 -7.20 449.70 1805 ---- ---- ---- ---- 438.80 -7.20 446.00 1810 ---- ---- ---- ---- 435.20 -7.10 442.30 1815 ---- ---- ---- ---- 431.50 -7.10 438.60 1820 ---- ---- ---- ---- 427.90 -7.10 435.00 1825 ---- ---- ---- ---- 424.30 -7.00 431.30 1830 ---- ---- ---- ---- 420.70 -7.00 427.70 1835 ---- ---- ---- ---- 417.10 -7.00 424.10 1840 ---- ---- ---- ---- 413.60 -6.90 420.50 1845 ---- ---- ---- ---- 410.00 -6.90 416.90 1850 ---- ---- ---- ---- 406.50 -6.90 413.40 1855 ---- ---- ---- ---- 403.00 -6.80 409.80 1860 ---- ---- ---- ---- 399.50 -6.80 406.30 1865 ---- ---- ---- ---- 396.00 -6.80 402.80 1870 ---- ---- ---- ---- 392.50 -6.80 399.30 1875 ---- ---- ---- ---- 389.10 -6.70 395.80 1880 ---- ---- ---- ---- 385.60 -6.70 392.30 1885 ---- ---- ---- ---- 382.20 -6.70 388.90 1890 ---- ---- ---- ---- 378.80 -6.60 385.40 1895 ---- ---- ---- ---- 375.40 -6.60 382.00 1900 ---- ---- ---- ---- 372.00 -6.60 378.60 1905 ---- ---- ---- ---- 368.60 -6.60 375.20 1910 ---- ---- ---- ---- 365.30 -6.50 371.80 1915 ---- ---- ---- ---- 361.90 -6.50 368.40 1920 ---- ---- ---- ---- 358.60 -6.50 365.10 1925 ---- ---- ---- ---- 355.30 -6.40 361.70 1930 ---- ---- ---- ---- 352.00 -6.40 358.40 1935 ---- ---- ---- ---- 348.80 -6.30 355.10 1940 ---- ---- ---- ---- 345.50 -6.30 351.80 1945 ---- ---- ---- ---- 342.30 -6.30 348.60 1950 ---- ---- ---- ---- 339.10 -6.20 345.30 1955 ---- ---- ---- ---- 335.90 -6.20 342.10 1960 ---- ---- ---- ---- 332.70 -6.20 338.90 1965 ---- ---- ---- ---- 329.50 -6.20 335.70 1970 ---- ---- ---- ---- 326.40 -6.20 332.60 1975 ---- ---- ---- ---- 323.30 -6.20 329.50 1980 ---- ---- ---- ---- 320.20 -6.20 326.40 1985 ---- ---- ---- ---- 317.20 -6.10 323.30 1990 ---- ---- ---- ---- 314.20 -6.00 320.20 1995 ---- ---- ---- ---- 311.20 -6.00 317.20 2000 ---- ---- ---- ---- 308.20 -6.00 314.20 2005 ---- ---- ---- ---- 305.30 -6.00 311.30 2010 ---- ---- ---- ---- 302.40 -5.90 308.30 2015 ---- ---- ---- ---- 299.60 -5.80 305.40 2020 ---- ---- ---- ---- 296.70 -5.90 302.60 2025 ---- ---- ---- ---- 293.90 -5.90 299.80 2030 ---- ---- ---- ---- 291.20 -5.80 297.00 2035 ---- ---- ---- ---- 288.40 -5.80 294.20 2040 ---- ---- ---- ---- 285.70 -5.80 291.50 2045 ---- ---- ---- ---- 283.10 -5.70 288.80 2050 ---- ---- ---- ---- 280.50 -5.60 286.10 2055 ---- ---- ---- ---- 277.90 -5.60 283.50 2060 ---- ---- ---- ---- 275.30 -5.60 280.90 2065 ---- ---- ---- ---- 272.80 -5.60 278.40 2070 ---- ---- ---- ---- 270.30 -5.60 275.90 2075 ---- ---- ---- ---- 267.90 -5.50 273.40 2080 ---- ---- ---- ---- 265.50 -5.40 270.90 2085 ---- ---- ---- ---- 263.10 -5.40 268.50 2090 ---- ---- ---- ---- 260.70 -5.50 266.20 2095 ---- ---- ---- ---- 258.40 -5.40 263.80 2100 ---- ---- ---- ---- 256.10 -5.40 261.50 2105 ---- ---- ---- ---- 253.90 -5.30 259.20 2110 ---- ---- ---- ---- 251.70 -5.30 257.00 2115 ---- ---- ---- ---- 249.50 -5.20 254.70 2120 ---- ---- ---- ---- 247.30 -5.20 252.50 2125 ---- ---- ---- ---- 245.20 -5.20 250.40 2130 ---- ---- ---- ---- 243.10 -5.10 248.20 2135 ---- ---- ---- ---- 241.00 -5.10 246.10 2140 ---- ---- ---- ---- 238.90 -5.20 244.10 2145 ---- ---- ---- ---- 236.90 -5.10 242.00 2150 ---- ---- ---- ---- 234.90 -5.10 240.00 2155 ---- ---- ---- ---- 233.00 -5.00 238.00 2160 ---- ---- ---- ---- 231.10 -5.00 236.10 2165 ---- ---- ---- ---- 229.20 -5.00 234.20 2170 ---- ---- ---- ---- 227.30 -5.00 232.30 2175 ---- ---- ---- ---- 225.50 -4.90 230.40 2180 ---- ---- ---- ---- 223.70 -4.90 228.60 2185 ---- ---- ---- ---- 221.90 -4.90 226.80 2190 ---- ---- ---- ---- 220.20 -4.80 225.00 2195 ---- ---- ---- ---- 218.50 -4.80 223.30 2200 ---- ---- ---- ---- 216.80 -4.80 221.60 2205 ---- ---- ---- ---- 215.20 -4.70 219.90 2210 ---- ---- ---- ---- 213.60 -4.70 218.30 2215 ---- ---- ---- ---- 212.00 -4.70 216.70 2220 ---- ---- ---- ---- 210.40 -4.70 215.10 2225 ---- ---- ---- ---- 208.90 -4.70 213.60 2230 ---- ---- ---- ---- 207.40 -4.60 212.00 2235 ---- ---- ---- ---- 206.00 -4.60 210.60 2240 ---- ---- ---- ---- 204.60 -4.50 209.10 2245 ---- ---- ---- ---- 203.10 -4.60 207.70 2250 ---- ---- ---- ---- 201.80 -4.50 206.30 2255 ---- ---- ---- ---- 200.40 -4.50 204.90 2260 ---- ---- ---- ---- 199.10 -4.50 203.60 2265 ---- ---- ---- ---- 197.80 -4.40 202.20 2270 ---- ---- ---- ---- 196.50 -4.40 200.90 2275 ---- ---- ---- ---- 195.30 -4.40 199.70 2280 ---- ---- ---- ---- 194.00 -4.40 198.40 2285 ---- ---- ---- ---- 192.80 -4.40 197.20 2290 ---- ---- ---- ---- 191.70 -4.30 196.00 2295 ---- ---- ---- ---- 190.50 -4.30 194.80 2300 ---- ---- ---- ---- 189.40 -4.20 193.60 2305 ---- ---- ---- ---- 188.20 -4.30 192.50 2310 ---- ---- ---- ---- 187.10 -4.30 191.40 2315 ---- ---- ---- ---- 186.10 -4.10 190.20 2320 ---- ---- ---- ---- 185.00 -4.20 189.20 2325 ---- ---- ---- ---- 183.90 -4.20 188.10 2330 ---- ---- ---- ---- 182.90 -4.10 187.00 2335 ---- ---- ---- ---- 181.90 -4.10 186.00 2340 ---- ---- ---- ---- 180.90 -4.10 185.00 2345 ---- ---- ---- ---- 179.90 -4.10 184.00 2350 ---- ---- ---- ---- 179.00 -4.00 183.00 2355 ---- ---- ---- ---- 178.00 -4.00 182.00 2360 ---- ---- ---- ---- 177.10 -4.00 181.10 2365 ---- ---- ---- ---- 176.20 -4.00 180.20 2370 ---- ---- ---- ---- 175.30 -3.90 179.20 2375 ---- ---- ---- ---- 174.40 -3.90 178.30 2380 ---- ---- ---- ---- 173.50 -3.90 177.40 2385 ---- ---- ---- ---- 172.70 -3.90 176.60 2390 ---- ---- ---- ---- 171.80 -3.90 175.70 2395 ---- ---- ---- ---- 171.00 -3.80 174.80 2400 ---- ---- ---- ---- 170.10 -3.90 174.00 2405 ---- ---- ---- ---- 169.30 -3.80 173.10 2410 ---- ---- ---- ---- 168.50 -3.80 172.30 2415 ---- ---- ---- ---- 167.70 -3.80 171.50 2420 ---- ---- ---- ---- 166.90 -3.80 170.70 2425 ---- ---- ---- ---- 166.20 -3.70 169.90 2430 ---- ---- ---- ---- 165.40 -3.70 169.10 2435 ---- ---- ---- ---- 164.70 -3.70 168.40 2440 ---- ---- ---- ---- 163.90 -3.70 167.60 2445 ---- ---- ---- ---- 163.20 -3.60 166.80 2450 ---- ---- ---- ---- 162.40 -3.70 166.10 2455 ---- ---- ---- ---- 161.70 -3.70 165.40 2460 ---- ---- ---- ---- 161.00 -3.60 164.60 2465 ---- ---- ---- ---- 160.30 -3.60 163.90 2470 ---- ---- ---- ---- 159.60 -3.60 163.20 2475 ---- ---- ---- ---- 158.90 -3.60 162.50 2480 ---- ---- ---- ---- 158.30 -3.50 161.80 2485 ---- ---- ---- ---- 157.60 -3.50 161.10 2490 ---- ---- ---- ---- 156.90 -3.60 160.50 2495 ---- ---- ---- ---- 156.30 -3.50 159.80 2500 ---- ---- ---- ---- 155.60 -3.50 159.10 2505 ---- ---- ---- ---- 155.00 -3.50 158.50 2510 ---- ---- ---- ---- 154.40 -3.50 157.90 2515 ---- ---- ---- ---- 153.80 -3.40 157.20 2520 ---- ---- ---- ---- 153.20 -3.40 156.60 2525 ---- ---- ---- ---- 152.60 -3.40 156.00 2530 ---- ---- ---- ---- 152.00 -3.40 155.40 2540 ---- ---- ---- ---- 150.80 -3.40 154.20 2550 ---- ---- ---- ---- 149.60 -3.40 153.00 2560 ---- ---- ---- ---- 148.50 -3.30 151.80 2570 ---- ---- ---- ---- 147.40 -3.30 150.70 2575 ---- ---- ---- ---- 146.90 -3.30 150.20 2580 ---- ---- ---- ---- 146.40 -3.20 149.60 2590 ---- ---- ---- ---- 145.30 -3.30 148.60 2600 ---- ---- ---- ---- 144.30 -3.20 147.50 2610 ---- ---- ---- ---- 143.30 -3.20 146.50 2625 ---- ---- ---- ---- 141.90 -3.20 145.10 2650 ---- ---- ---- ---- 139.60 -3.10 142.70 2675 ---- ---- ---- ---- 137.50 -3.00 140.50 2700 ---- ---- ---- ---- 135.50 -3.00 138.50 2725 ---- ---- ---- ---- 133.60 -2.90 136.50 2750 ---- ---- ---- ---- 131.80 -2.90 134.70 2775 ---- ---- ---- ---- 130.20 -2.80 133.00 2800 ---- ---- ---- ---- 128.60 -2.80 131.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 834.00 -9.50 843.50 1400 ---- ---- ---- ---- 809.10 -9.40 818.50 1425 ---- ---- ---- ---- 784.70 -9.20 793.90 1450 ---- ---- ---- ---- 760.70 -9.10 769.80 1475 ---- ---- ---- ---- 737.20 -8.90 746.10 1500 ---- ---- ---- ---- 714.10 -8.80 722.90 1525 ---- ---- ---- ---- 691.50 -8.60 700.10 1550 ---- ---- ---- ---- 669.30 -8.50 677.80 1570 ---- ---- ---- ---- 651.90 -8.30 660.20 1575 ---- ---- ---- ---- 647.50 -8.30 655.80 1580 ---- ---- ---- ---- 643.20 -8.30 651.50 1590 ---- ---- ---- ---- 634.70 -8.20 642.90 1600 ---- ---- ---- ---- 626.10 -8.20 634.30 1610 ---- ---- ---- ---- 617.70 -8.10 625.80 1620 ---- ---- ---- ---- 609.30 -8.10 617.40 1625 ---- ---- ---- ---- 605.10 -8.10 613.20 1630 ---- ---- ---- ---- 601.00 -8.00 609.00 1640 ---- ---- ---- ---- 592.70 -8.00 600.70 1650 ---- ---- ---- ---- 584.50 -7.90 592.40 1660 ---- ---- ---- ---- 576.40 -7.80 584.20 1670 ---- ---- ---- ---- 568.30 -7.80 576.10 1675 ---- ---- ---- ---- 564.30 -7.70 572.00 1680 ---- ---- ---- ---- 560.30 -7.70 568.00 1685 ---- ---- ---- ---- 556.30 -7.70 564.00 1690 ---- ---- ---- ---- 552.30 -7.70 560.00 1695 ---- ---- ---- ---- 548.40 -7.60 556.00 1700 ---- ---- ---- ---- 544.40 -7.60 552.00 1705 ---- ---- ---- ---- 540.50 -7.60 548.10 1710 ---- ---- ---- ---- 536.60 -7.50 544.10 1715 ---- ---- ---- ---- 532.70 -7.50 540.20 1720 ---- ---- ---- ---- 528.80 -7.50 536.30 1725 ---- ---- ---- ---- 524.90 -7.50 532.40 1730 ---- ---- ---- ---- 521.10 -7.40 528.50 1735 ---- ---- ---- ---- 517.20 -7.40 524.60 1740 ---- ---- ---- ---- 513.40 -7.40 520.80 1745 ---- ---- ---- ---- 509.60 -7.30 516.90 1750 ---- ---- ---- ---- 505.80 -7.30 513.10 1755 ---- ---- ---- ---- 502.00 -7.30 509.30 1760 ---- ---- ---- ---- 498.20 -7.30 505.50 1765 ---- ---- ---- ---- 494.50 -7.20 501.70 1770 ---- ---- ---- ---- 490.70 -7.30 498.00 1775 ---- ---- ---- ---- 487.00 -7.20 494.20 1780 ---- ---- ---- ---- 483.30 -7.20 490.50 1785 ---- ---- ---- ---- 479.60 -7.10 486.70 1790 ---- ---- ---- ---- 475.90 -7.10 483.00 1795 ---- ---- ---- ---- 472.20 -7.10 479.30 1800 ---- ---- ---- ---- 468.60 -7.10 475.70 1805 ---- ---- ---- ---- 465.00 -7.00 472.00 1810 ---- ---- ---- ---- 461.30 -7.00 468.30 1815 ---- ---- ---- ---- 457.70 -7.00 464.70 1820 ---- ---- ---- ---- 454.10 -7.00 461.10 1825 ---- ---- ---- ---- 450.50 -7.00 457.50 1830 ---- ---- ---- ---- 447.00 -6.90 453.90 1835 ---- ---- ---- ---- 443.40 -6.90 450.30 1840 ---- ---- ---- ---- 439.90 -6.80 446.70 1845 ---- ---- ---- ---- 436.40 -6.80 443.20 1850 ---- ---- ---- ---- 432.80 -6.80 439.60 1855 ---- ---- ---- ---- 429.30 -6.80 436.10 1860 ---- ---- ---- ---- 425.90 -6.70 432.60 1865 ---- ---- ---- ---- 422.40 -6.70 429.10 1870 ---- ---- ---- ---- 418.90 -6.70 425.60 1875 ---- ---- ---- ---- 415.50 -6.70 422.20 1880 ---- ---- ---- ---- 412.10 -6.60 418.70 1885 ---- ---- ---- ---- 408.70 -6.60 415.30 1890 ---- ---- ---- ---- 405.30 -6.50 411.80 1895 ---- ---- ---- ---- 401.90 -6.50 408.40 1900 ---- ---- ---- ---- 398.50 -6.50 405.00 1905 ---- ---- ---- ---- 395.20 -6.40 401.60 1910 ---- ---- ---- ---- 391.80 -6.50 398.30 1915 ---- ---- ---- ---- 388.50 -6.40 394.90 1920 ---- ---- ---- ---- 385.20 -6.40 391.60 1925 ---- ---- ---- ---- 381.90 -6.40 388.30 1930 ---- ---- ---- ---- 378.60 -6.30 384.90 1935 ---- ---- ---- ---- 375.30 -6.40 381.70 1940 ---- ---- ---- ---- 372.10 -6.30 378.40 1945 ---- ---- ---- ---- 368.80 -6.30 375.10 1950 ---- ---- ---- ---- 365.60 -6.20 371.80 1955 ---- ---- ---- ---- 362.40 -6.20 368.60 1960 ---- ---- ---- ---- 359.20 -6.20 365.40 1965 ---- ---- ---- ---- 356.00 -6.20 362.20 1970 ---- ---- ---- ---- 352.90 -6.10 359.00 1975 ---- ---- ---- ---- 349.70 -6.10 355.80 1980 ---- ---- ---- ---- 346.60 -6.10 352.70 1985 ---- ---- ---- ---- 343.50 -6.10 349.60 1990 ---- ---- ---- ---- 340.40 -6.10 346.50 1995 ---- ---- ---- ---- 337.40 -6.00 343.40 2000 ---- ---- ---- ---- 334.30 -6.00 340.30 2005 ---- ---- ---- ---- 331.30 -6.00 337.30 2010 ---- ---- ---- ---- 328.40 -5.90 334.30 2015 ---- ---- ---- ---- 325.40 -5.90 331.30 2020 ---- ---- ---- ---- 322.50 -5.80 328.30 2025 ---- ---- ---- ---- 319.60 -5.80 325.40 2030 ---- ---- ---- ---- 316.70 -5.80 322.50 2035 ---- ---- ---- ---- 313.80 -5.80 319.60 2040 ---- ---- ---- ---- 311.00 -5.80 316.80 2045 ---- ---- ---- ---- 308.20 -5.80 314.00 2050 ---- ---- ---- ---- 305.50 -5.70 311.20 2055 ---- ---- ---- ---- 302.80 -5.60 308.40 2060 ---- ---- ---- ---- 300.10 -5.60 305.70 2065 ---- ---- ---- ---- 297.50 -5.50 303.00 2070 ---- ---- ---- ---- 294.80 -5.60 300.40 2075 ---- ---- ---- ---- 292.30 -5.50 297.80 2080 ---- ---- ---- ---- 289.70 -5.50 295.20 2085 ---- ---- ---- ---- 287.20 -5.50 292.70 2090 ---- ---- ---- ---- 284.80 -5.40 290.20 2095 ---- ---- ---- ---- 282.40 -5.40 287.80 2100 ---- ---- ---- ---- 280.00 -5.40 285.40 2105 ---- ---- ---- ---- 277.70 -5.40 283.10 2110 ---- ---- ---- ---- 275.40 -5.40 280.80 2115 ---- ---- ---- ---- 273.20 -5.30 278.50 2120 ---- ---- ---- ---- 271.00 -5.30 276.30 2125 ---- ---- ---- ---- 268.90 -5.20 274.10 2130 ---- ---- ---- ---- 266.80 -5.20 272.00 2135 ---- ---- ---- ---- 264.70 -5.20 269.90 2140 ---- ---- ---- ---- 262.70 -5.10 267.80 2145 ---- ---- ---- ---- 260.70 -5.10 265.80 2150 ---- ---- ---- ---- 258.70 -5.10 263.80 2155 ---- ---- ---- ---- 256.80 -5.10 261.90 2160 ---- ---- ---- ---- 254.90 -5.10 260.00 2165 ---- ---- ---- ---- 253.10 -5.00 258.10 2170 ---- ---- ---- ---- 251.30 -5.00 256.30 2175 ---- ---- ---- ---- 249.50 -5.00 254.50 2180 ---- ---- ---- ---- 247.70 -5.00 252.70 2185 ---- ---- ---- ---- 246.00 -4.90 250.90 2190 ---- ---- ---- ---- 244.30 -4.90 249.20 2195 ---- ---- ---- ---- 242.70 -4.90 247.60 2200 ---- ---- ---- ---- 241.10 -4.80 245.90 2205 ---- ---- ---- ---- 239.50 -4.80 244.30 2210 ---- ---- ---- ---- 237.90 -4.80 242.70 2215 ---- ---- ---- ---- 236.30 -4.80 241.10 2220 ---- ---- ---- ---- 234.80 -4.70 239.50 2225 ---- ---- ---- ---- 233.30 -4.70 238.00 2230 ---- ---- ---- ---- 231.80 -4.70 236.50 2235 ---- ---- ---- ---- 230.40 -4.60 235.00 2240 ---- ---- ---- ---- 228.90 -4.60 233.50 2245 ---- ---- ---- ---- 227.50 -4.60 232.10 2250 ---- ---- ---- ---- 226.10 -4.60 230.70 2255 ---- ---- ---- ---- 224.70 -4.60 229.30 2260 ---- ---- ---- ---- 223.30 -4.60 227.90 2265 ---- ---- ---- ---- 222.00 -4.50 226.50 2270 ---- ---- ---- ---- 220.60 -4.50 225.10 2275 ---- ---- ---- ---- 219.30 -4.50 223.80 2280 ---- ---- ---- ---- 218.00 -4.40 222.40 2285 ---- ---- ---- ---- 216.70 -4.40 221.10 2290 ---- ---- ---- ---- 215.40 -4.40 219.80 2295 ---- ---- ---- ---- 214.20 -4.30 218.50 2300 ---- ---- ---- ---- 212.90 -4.40 217.30 2305 ---- ---- ---- ---- 211.70 -4.30 216.00 2310 ---- ---- ---- ---- 210.50 -4.30 214.80 2315 ---- ---- ---- ---- 209.30 -4.30 213.60 2320 ---- ---- ---- ---- 208.20 -4.20 212.40 2325 ---- ---- ---- ---- 207.00 -4.30 211.30 2330 ---- ---- ---- ---- 205.90 -4.20 210.10 2335 ---- ---- ---- ---- 204.80 -4.20 209.00 2340 ---- ---- ---- ---- 203.70 -4.20 207.90 2345 ---- ---- ---- ---- 202.70 -4.10 206.80 2350 ---- ---- ---- ---- 201.60 -4.20 205.80 2355 ---- ---- ---- ---- 200.60 -4.20 204.80 2360 ---- ---- ---- ---- 199.60 -4.10 203.70 2365 ---- ---- ---- ---- 198.70 -4.10 202.80 2370 ---- ---- ---- ---- 197.70 -4.10 201.80 2375 ---- ---- ---- ---- 196.80 -4.00 200.80 2380 ---- ---- ---- ---- 195.90 -4.00 199.90 2385 ---- ---- ---- ---- 194.90 -4.10 199.00 2390 ---- ---- ---- ---- 194.10 -3.90 198.00 2395 ---- ---- ---- ---- 193.20 -4.00 197.20 2400 ---- ---- ---- ---- 192.30 -4.00 196.30 2405 ---- ---- ---- ---- 191.50 -3.90 195.40 2410 ---- ---- ---- ---- 190.60 -3.90 194.50 2415 ---- ---- ---- ---- 189.80 -3.90 193.70 2420 ---- ---- ---- ---- 189.00 -3.90 192.90 2425 ---- ---- ---- ---- 188.20 -3.80 192.00 2430 ---- ---- ---- ---- 187.40 -3.80 191.20 2435 ---- ---- ---- ---- 186.60 -3.80 190.40 2440 ---- ---- ---- ---- 185.80 -3.80 189.60 2445 ---- ---- ---- ---- 185.00 -3.80 188.80 2450 ---- ---- ---- ---- 184.20 -3.80 188.00 2455 ---- ---- ---- ---- 183.50 -3.70 187.20 2460 ---- ---- ---- ---- 182.70 -3.80 186.50 2465 ---- ---- ---- ---- 182.00 -3.70 185.70 2470 ---- ---- ---- ---- 181.20 -3.70 184.90 2475 ---- ---- ---- ---- 180.50 -3.70 184.20 2480 ---- ---- ---- ---- 179.70 -3.70 183.40 2485 ---- ---- ---- ---- 179.00 -3.70 182.70 2490 ---- ---- ---- ---- 178.30 -3.60 181.90 2495 ---- ---- ---- ---- 177.60 -3.60 181.20 2500 ---- ---- ---- ---- 176.80 -3.70 180.50 2505 ---- ---- ---- ---- 176.10 -3.60 179.70 2510 ---- ---- ---- ---- 175.40 -3.60 179.00 2515 ---- ---- ---- ---- 174.70 -3.60 178.30 2520 ---- ---- ---- ---- 174.10 -3.50 177.60 2525 ---- ---- ---- ---- 173.40 -3.50 176.90 2530 ---- ---- ---- ---- 172.70 -3.50 176.20 2535 ---- ---- ---- ---- 172.00 -3.60 175.60 2540 ---- ---- ---- ---- 171.40 -3.50 174.90 2550 ---- ---- ---- ---- 170.10 -3.50 173.60 2560 ---- ---- ---- ---- 168.80 -3.50 172.30 2570 ---- ---- ---- ---- 167.60 -3.40 171.00 2575 ---- ---- ---- ---- 167.00 -3.40 170.40 2580 ---- ---- ---- ---- 166.40 -3.40 169.80 2590 ---- ---- ---- ---- 165.20 -3.40 168.60 2600 ---- ---- ---- ---- 164.00 -3.40 167.40 2610 ---- ---- ---- ---- 162.90 -3.30 166.20 2620 ---- ---- ---- ---- 161.80 -3.30 165.10 2625 ---- ---- ---- ---- 161.20 -3.30 164.50 2630 ---- ---- ---- ---- 160.70 -3.30 164.00 2650 ---- ---- ---- ---- 158.60 -3.20 161.80 2675 ---- ---- ---- ---- 156.10 -3.20 159.30 2700 ---- ---- ---- ---- 153.80 -3.10 156.90 2725 ---- ---- ---- ---- 151.50 -3.10 154.60 2750 ---- ---- ---- ---- 149.40 -3.00 152.40 2775 ---- ---- ---- ---- 147.50 -2.90 150.40 2800 ---- ---- ---- ---- 145.60 -2.90 148.50 2825 ---- ---- ---- ---- 143.80 -2.90 146.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 821.30 -9.20 830.50 1425 ---- ---- ---- ---- 797.30 -9.10 806.40 1450 ---- ---- ---- ---- 773.70 -9.00 782.70 1475 ---- ---- ---- ---- 750.60 -8.80 759.40 1500 ---- ---- ---- ---- 728.00 -8.60 736.60 1525 ---- ---- ---- ---- 705.70 -8.40 714.10 1550 ---- ---- ---- ---- 683.80 -8.30 692.10 1575 ---- ---- ---- ---- 662.40 -8.10 670.50 1580 ---- ---- ---- ---- 658.10 -8.20 666.30 1590 ---- ---- ---- ---- 649.70 -8.10 657.80 1600 ---- ---- ---- ---- 641.30 -8.00 649.30 1610 ---- ---- ---- ---- 633.00 -7.90 640.90 1620 ---- ---- ---- ---- 624.70 -7.90 632.60 1625 ---- ---- ---- ---- 620.60 -7.90 628.50 1630 ---- ---- ---- ---- 616.50 -7.80 624.30 1640 ---- ---- ---- ---- 608.30 -7.80 616.10 1650 ---- ---- ---- ---- 600.20 -7.80 608.00 1660 ---- ---- ---- ---- 592.20 -7.70 599.90 1670 ---- ---- ---- ---- 584.20 -7.70 591.90 1675 ---- ---- ---- ---- 580.30 -7.60 587.90 1680 ---- ---- ---- ---- 576.30 -7.60 583.90 1685 ---- ---- ---- ---- 572.40 -7.50 579.90 1690 ---- ---- ---- ---- 568.40 -7.60 576.00 1695 ---- ---- ---- ---- 564.50 -7.50 572.00 1700 ---- ---- ---- ---- 560.60 -7.50 568.10 1705 ---- ---- ---- ---- 556.80 -7.40 564.20 1710 ---- ---- ---- ---- 552.90 -7.40 560.30 1715 ---- ---- ---- ---- 549.00 -7.40 556.40 1720 ---- ---- ---- ---- 545.20 -7.30 552.50 1725 ---- ---- ---- ---- 541.40 -7.30 548.70 1730 ---- ---- ---- ---- 537.50 -7.40 544.90 1735 ---- ---- ---- ---- 533.70 -7.30 541.00 1740 ---- ---- ---- ---- 530.00 -7.20 537.20 1745 ---- ---- ---- ---- 526.20 -7.20 533.40 1750 ---- ---- ---- ---- 522.40 -7.20 529.60 1755 ---- ---- ---- ---- 518.70 -7.20 525.90 1760 ---- ---- ---- ---- 515.00 -7.10 522.10 1765 ---- ---- ---- ---- 511.20 -7.20 518.40 1770 ---- ---- ---- ---- 507.50 -7.10 514.60 1775 ---- ---- ---- ---- 503.80 -7.10 510.90 1780 ---- ---- ---- ---- 500.20 -7.00 507.20 1785 ---- ---- ---- ---- 496.50 -7.00 503.50 1790 ---- ---- ---- ---- 492.90 -6.90 499.80 1795 ---- ---- ---- ---- 489.20 -7.00 496.20 1800 ---- ---- ---- ---- 485.60 -6.90 492.50 1805 ---- ---- ---- ---- 482.00 -6.90 488.90 1810 ---- ---- ---- ---- 478.40 -6.90 485.30 1815 ---- ---- ---- ---- 474.80 -6.90 481.70 1820 ---- ---- ---- ---- 471.20 -6.90 478.10 1825 ---- ---- ---- ---- 467.70 -6.80 474.50 1830 ---- ---- ---- ---- 464.10 -6.80 470.90 1835 ---- ---- ---- ---- 460.60 -6.80 467.40 1840 ---- ---- ---- ---- 457.10 -6.70 463.80 1845 ---- ---- ---- ---- 453.60 -6.70 460.30 1850 ---- ---- ---- ---- 450.10 -6.70 456.80 1855 ---- ---- ---- ---- 446.60 -6.70 453.30 1860 ---- ---- ---- ---- 443.20 -6.60 449.80 1865 ---- ---- ---- ---- 439.70 -6.60 446.30 1870 ---- ---- ---- ---- 436.30 -6.60 442.90 1875 ---- ---- ---- ---- 432.90 -6.50 439.40 1880 ---- ---- ---- ---- 429.50 -6.50 436.00 1885 ---- ---- ---- ---- 426.10 -6.50 432.60 1890 ---- ---- ---- ---- 422.70 -6.50 429.20 1895 ---- ---- ---- ---- 419.30 -6.50 425.80 1900 ---- ---- ---- ---- 416.00 -6.40 422.40 1905 ---- ---- ---- ---- 412.60 -6.40 419.00 1910 ---- ---- ---- ---- 409.30 -6.40 415.70 1915 ---- ---- ---- ---- 406.00 -6.30 412.30 1920 ---- ---- ---- ---- 402.70 -6.30 409.00 1925 ---- ---- ---- ---- 399.40 -6.30 405.70 1930 ---- ---- ---- ---- 396.10 -6.30 402.40 1935 ---- ---- ---- ---- 392.90 -6.20 399.10 1940 ---- ---- ---- ---- 389.60 -6.30 395.90 1945 ---- ---- ---- ---- 386.40 -6.20 392.60 1950 ---- ---- ---- ---- 383.20 -6.10 389.30 1955 ---- ---- ---- ---- 380.00 -6.10 386.10 1960 ---- ---- ---- ---- 376.80 -6.10 382.90 1965 ---- ---- ---- ---- 373.60 -6.10 379.70 1970 ---- ---- ---- ---- 370.50 -6.00 376.50 1975 ---- ---- ---- ---- 367.30 -6.00 373.30 1980 ---- ---- ---- ---- 364.20 -6.00 370.20 1985 ---- ---- ---- ---- 361.10 -6.00 367.10 1990 ---- ---- ---- ---- 358.00 -5.90 363.90 1995 ---- ---- ---- ---- 354.90 -6.00 360.90 2000 ---- ---- ---- ---- 351.90 -5.90 357.80 2005 ---- ---- ---- ---- 348.90 -5.80 354.70 2010 ---- ---- ---- ---- 345.90 -5.80 351.70 2015 ---- ---- ---- ---- 342.90 -5.80 348.70 2020 ---- ---- ---- ---- 340.00 -5.80 345.80 2025 ---- ---- ---- ---- 337.10 -5.70 342.80 2030 ---- ---- ---- ---- 334.20 -5.70 339.90 2035 ---- ---- ---- ---- 331.30 -5.70 337.00 2040 ---- ---- ---- ---- 328.50 -5.70 334.20 2045 ---- ---- ---- ---- 325.70 -5.60 331.30 2050 ---- ---- ---- ---- 322.90 -5.70 328.60 2055 ---- ---- ---- ---- 320.20 -5.60 325.80 2060 ---- ---- ---- ---- 317.50 -5.60 323.10 2065 ---- ---- ---- ---- 314.90 -5.50 320.40 2070 ---- ---- ---- ---- 312.20 -5.60 317.80 2075 ---- ---- ---- ---- 309.60 -5.50 315.10 2080 ---- ---- ---- ---- 307.10 -5.50 312.60 2085 ---- ---- ---- ---- 304.60 -5.40 310.00 2090 ---- ---- ---- ---- 302.10 -5.40 307.50 2095 ---- ---- ---- ---- 299.60 -5.40 305.00 2100 ---- ---- ---- ---- 297.20 -5.40 302.60 2105 ---- ---- ---- ---- 294.80 -5.40 300.20 2110 ---- ---- ---- ---- 292.50 -5.30 297.80 2115 ---- ---- ---- ---- 290.20 -5.30 295.50 2120 ---- ---- ---- ---- 287.90 -5.30 293.20 2125 ---- ---- ---- ---- 285.70 -5.20 290.90 2130 ---- ---- ---- ---- 283.50 -5.20 288.70 2135 ---- ---- ---- ---- 281.30 -5.20 286.50 2140 ---- ---- ---- ---- 279.10 -5.20 284.30 2145 ---- ---- ---- ---- 277.00 -5.10 282.10 2150 ---- ---- ---- ---- 274.90 -5.10 280.00 2155 ---- ---- ---- ---- 272.90 -5.00 277.90 2160 ---- ---- ---- ---- 270.80 -5.10 275.90 2165 ---- ---- ---- ---- 268.80 -5.00 273.80 2170 ---- ---- ---- ---- 266.80 -5.00 271.80 2175 ---- ---- ---- ---- 264.90 -5.00 269.90 2180 ---- ---- ---- ---- 263.00 -4.90 267.90 2185 ---- ---- ---- ---- 261.10 -4.90 266.00 2190 ---- ---- ---- ---- 259.20 -4.90 264.10 2195 ---- ---- ---- ---- 257.40 -4.90 262.30 2200 ---- ---- ---- ---- 255.60 -4.90 260.50 2205 ---- ---- ---- ---- 253.90 -4.80 258.70 2210 ---- ---- ---- ---- 252.10 -4.80 256.90 2215 ---- ---- ---- ---- 250.40 -4.80 255.20 2220 ---- ---- ---- ---- 248.80 -4.70 253.50 2225 ---- ---- ---- ---- 247.10 -4.70 251.80 2230 ---- ---- ---- ---- 245.50 -4.70 250.20 2235 ---- ---- ---- ---- 243.90 -4.70 248.60 2240 ---- ---- ---- ---- 242.40 -4.60 247.00 2245 ---- ---- ---- ---- 240.90 -4.60 245.50 2250 ---- ---- ---- ---- 239.40 -4.60 244.00 2255 ---- ---- ---- ---- 238.00 -4.50 242.50 2260 ---- ---- ---- ---- 236.50 -4.60 241.10 2265 ---- ---- ---- ---- 235.10 -4.60 239.70 2270 ---- ---- ---- ---- 233.80 -4.50 238.30 2275 ---- ---- ---- ---- 232.40 -4.50 236.90 2280 ---- ---- ---- ---- 231.10 -4.50 235.60 2285 ---- ---- ---- ---- 229.90 -4.40 234.30 2290 ---- ---- ---- ---- 228.60 -4.40 233.00 2295 ---- ---- ---- ---- 227.40 -4.40 231.80 2300 ---- ---- ---- ---- 226.20 -4.30 230.50 2305 ---- ---- ---- ---- 225.00 -4.30 229.30 2310 ---- ---- ---- ---- 223.80 -4.40 228.20 2315 ---- ---- ---- ---- 222.70 -4.30 227.00 2320 ---- ---- ---- ---- 221.60 -4.30 225.90 2325 ---- ---- ---- ---- 220.50 -4.30 224.80 2330 ---- ---- ---- ---- 219.40 -4.30 223.70 2335 ---- ---- ---- ---- 218.40 -4.20 222.60 2340 ---- ---- ---- ---- 217.40 -4.20 221.60 2345 ---- ---- ---- ---- 216.30 -4.20 220.50 2350 ---- ---- ---- ---- 215.40 -4.10 219.50 2355 ---- ---- ---- ---- 214.40 -4.10 218.50 2360 ---- ---- ---- ---- 213.40 -4.20 217.60 2365 ---- ---- ---- ---- 212.50 -4.10 216.60 2370 ---- ---- ---- ---- 211.60 -4.10 215.70 2375 ---- ---- ---- ---- 210.70 -4.00 214.70 2380 ---- ---- ---- ---- 209.80 -4.00 213.80 2385 ---- ---- ---- ---- 208.90 -4.00 212.90 2390 ---- ---- ---- ---- 208.00 -4.10 212.10 2395 ---- ---- ---- ---- 207.20 -4.00 211.20 2400 ---- ---- ---- ---- 206.40 -3.90 210.30 2405 ---- ---- ---- ---- 205.50 -4.00 209.50 2410 ---- ---- ---- ---- 204.70 -4.00 208.70 2415 ---- ---- ---- ---- 203.90 -4.00 207.90 2420 ---- ---- ---- ---- 203.20 -3.90 207.10 2425 ---- ---- ---- ---- 202.40 -3.90 206.30 2430 ---- ---- ---- ---- 201.60 -3.90 205.50 2435 ---- ---- ---- ---- 200.90 -3.90 204.80 2440 ---- ---- ---- ---- 200.20 -3.80 204.00 2445 ---- ---- ---- ---- 199.40 -3.90 203.30 2450 ---- ---- ---- ---- 198.70 -3.80 202.50 2455 ---- ---- ---- ---- 198.00 -3.80 201.80 2460 ---- ---- ---- ---- 197.30 -3.80 201.10 2465 ---- ---- ---- ---- 196.60 -3.80 200.40 2470 ---- ---- ---- ---- 195.90 -3.80 199.70 2475 ---- ---- ---- ---- 195.30 -3.70 199.00 2480 ---- ---- ---- ---- 194.60 -3.70 198.30 2485 ---- ---- ---- ---- 193.90 -3.80 197.70 2490 ---- ---- ---- ---- 193.30 -3.70 197.00 2495 ---- ---- ---- ---- 192.70 -3.60 196.30 2500 ---- ---- ---- ---- 192.00 -3.70 195.70 2505 ---- ---- ---- ---- 191.40 -3.70 195.10 2510 ---- ---- ---- ---- 190.80 -3.60 194.40 2515 ---- ---- ---- ---- 190.20 -3.60 193.80 2520 ---- ---- ---- ---- 189.60 -3.60 193.20 2525 ---- ---- ---- ---- 189.00 -3.60 192.60 2530 ---- ---- ---- ---- 188.40 -3.60 192.00 2535 ---- ---- ---- ---- 187.80 -3.60 191.40 2540 ---- ---- ---- ---- 187.30 -3.50 190.80 2545 ---- ---- ---- ---- 186.70 -3.50 190.20 2550 ---- ---- ---- ---- 186.10 -3.60 189.70 2560 ---- ---- ---- ---- 185.10 -3.50 188.60 2570 ---- ---- ---- ---- 184.00 -3.50 187.50 2575 ---- ---- ---- ---- 183.50 -3.40 186.90 2580 ---- ---- ---- ---- 183.00 -3.40 186.40 2590 ---- ---- ---- ---- 181.90 -3.50 185.40 2600 ---- ---- ---- ---- 181.00 -3.40 184.40 2610 ---- ---- ---- ---- 180.00 -3.40 183.40 2620 ---- ---- ---- ---- 179.10 -3.30 182.40 2625 ---- ---- ---- ---- 178.60 -3.40 182.00 2630 ---- ---- ---- ---- 178.20 -3.30 181.50 2640 ---- ---- ---- ---- 177.30 -3.30 180.60 2650 ---- ---- ---- ---- 176.40 -3.30 179.70 2675 ---- ---- ---- ---- 174.30 -3.30 177.60 2700 ---- ---- ---- ---- 172.40 -3.20 175.60 2725 ---- ---- ---- ---- 170.60 -3.10 173.70 2750 ---- ---- ---- ---- 168.90 -3.10 172.00 2775 ---- ---- ---- ---- 167.30 -3.10 170.40 2800 ---- ---- ---- ---- 165.90 -3.00 168.90 2825 ---- ---- ---- ---- 164.50 -3.00 167.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 642.40 -7.80 650.20 1650 ---- ---- ---- ---- 622.30 -7.60 629.90 1675 ---- ---- ---- ---- 602.40 -7.50 609.90 1700 ---- ---- ---- ---- 582.90 -7.40 590.30 1725 ---- ---- ---- ---- 563.80 -7.20 571.00 1750 ---- ---- ---- ---- 545.00 -7.10 552.10 1775 ---- ---- ---- ---- 526.50 -7.00 533.50 1800 ---- ---- ---- ---- 508.40 -6.80 515.20 1820 ---- ---- ---- ---- 494.10 -6.70 500.80 1825 ---- ---- ---- ---- 490.50 -6.80 497.30 1830 ---- ---- ---- ---- 487.00 -6.70 493.70 1840 ---- ---- ---- ---- 480.00 -6.60 486.60 1850 ---- ---- ---- ---- 473.00 -6.60 479.60 1860 ---- ---- ---- ---- 466.10 -6.60 472.70 1870 ---- ---- ---- ---- 459.30 -6.50 465.80 1875 ---- ---- ---- ---- 455.80 -6.50 462.30 1880 ---- ---- ---- ---- 452.40 -6.50 458.90 1890 ---- ---- ---- ---- 445.70 -6.40 452.10 1900 ---- ---- ---- ---- 439.00 -6.30 445.30 1910 ---- ---- ---- ---- 432.30 -6.30 438.60 1915 ---- ---- ---- ---- 429.00 -6.30 435.30 1920 ---- ---- ---- ---- 425.70 -6.30 432.00 1925 ---- ---- ---- ---- 422.40 -6.30 428.70 1930 ---- ---- ---- ---- 419.20 -6.20 425.40 1935 ---- ---- ---- ---- 415.90 -6.20 422.10 1940 ---- ---- ---- ---- 412.60 -6.20 418.80 1945 ---- ---- ---- ---- 409.40 -6.10 415.50 1950 ---- ---- ---- ---- 406.20 -6.10 412.30 1955 ---- ---- ---- ---- 403.00 -6.10 409.10 1960 ---- ---- ---- ---- 399.80 -6.00 405.80 1965 ---- ---- ---- ---- 396.60 -6.00 402.60 1970 ---- ---- ---- ---- 393.40 -6.00 399.40 1975 ---- ---- ---- ---- 390.30 -6.00 396.30 1980 ---- ---- ---- ---- 387.10 -6.00 393.10 1985 ---- ---- ---- ---- 384.00 -5.90 389.90 1990 ---- ---- ---- ---- 380.90 -5.90 386.80 1995 ---- ---- ---- ---- 377.80 -5.90 383.70 2000 ---- ---- ---- ---- 374.70 -5.90 380.60 2005 ---- ---- ---- ---- 371.60 -5.90 377.50 2010 ---- ---- ---- ---- 368.60 -5.80 374.40 2015 ---- ---- ---- ---- 365.60 -5.80 371.40 2020 ---- ---- ---- ---- 362.60 -5.80 368.40 2025 ---- ---- ---- ---- 359.60 -5.80 365.40 2030 ---- ---- ---- ---- 356.70 -5.70 362.40 2035 ---- ---- ---- ---- 353.70 -5.70 359.40 2040 ---- ---- ---- ---- 350.80 -5.70 356.50 2045 ---- ---- ---- ---- 348.00 -5.60 353.60 2050 ---- ---- ---- ---- 345.10 -5.60 350.70 2055 ---- ---- ---- ---- 342.30 -5.60 347.90 2060 ---- ---- ---- ---- 339.50 -5.60 345.10 2065 ---- ---- ---- ---- 336.80 -5.50 342.30 2070 ---- ---- ---- ---- 334.10 -5.50 339.60 2075 ---- ---- ---- ---- 331.40 -5.50 336.90 2080 ---- ---- ---- ---- 328.70 -5.50 334.20 2085 ---- ---- ---- ---- 326.10 -5.50 331.60 2090 ---- ---- ---- ---- 323.50 -5.50 329.00 2095 ---- ---- ---- ---- 321.00 -5.40 326.40 2100 ---- ---- ---- ---- 318.50 -5.40 323.90 2105 ---- ---- ---- ---- 316.00 -5.30 321.30 2110 ---- ---- ---- ---- 313.60 -5.30 318.90 2115 ---- ---- ---- ---- 311.20 -5.30 316.50 2120 ---- ---- ---- ---- 308.80 -5.30 314.10 2125 ---- ---- ---- ---- 306.50 -5.20 311.70 2130 ---- ---- ---- ---- 304.20 -5.20 309.40 2135 ---- ---- ---- ---- 301.90 -5.20 307.10 2140 ---- ---- ---- ---- 299.70 -5.10 304.80 2145 ---- ---- ---- ---- 297.50 -5.10 302.60 2150 ---- ---- ---- ---- 295.30 -5.10 300.40 2155 ---- ---- ---- ---- 293.20 -5.10 298.30 2160 ---- ---- ---- ---- 291.10 -5.00 296.10 2165 ---- ---- ---- ---- 289.00 -5.00 294.00 2170 ---- ---- ---- ---- 287.00 -5.00 292.00 2175 ---- ---- ---- ---- 284.90 -5.00 289.90 2180 ---- ---- ---- ---- 283.00 -4.90 287.90 2185 ---- ---- ---- ---- 281.00 -4.90 285.90 2190 ---- ---- ---- ---- 279.10 -4.90 284.00 2195 ---- ---- ---- ---- 277.20 -4.90 282.10 2200 ---- ---- ---- ---- 275.30 -4.90 280.20 2205 ---- ---- ---- ---- 273.50 -4.80 278.30 2210 ---- ---- ---- ---- 271.70 -4.80 276.50 2215 ---- ---- ---- ---- 269.90 -4.80 274.70 2220 ---- ---- ---- ---- 268.10 -4.80 272.90 2225 ---- ---- ---- ---- 266.40 -4.80 271.20 2230 ---- ---- ---- ---- 264.70 -4.70 269.40 2235 ---- ---- ---- ---- 263.10 -4.70 267.80 2240 ---- ---- ---- ---- 261.40 -4.70 266.10 2245 ---- ---- ---- ---- 259.90 -4.60 264.50 2250 ---- ---- ---- ---- 258.30 -4.60 262.90 2255 ---- ---- ---- ---- 256.80 -4.60 261.40 2260 ---- ---- ---- ---- 255.30 -4.50 259.80 2265 ---- ---- ---- ---- 253.80 -4.60 258.40 2270 ---- ---- ---- ---- 252.40 -4.50 256.90 2275 ---- ---- ---- ---- 251.00 -4.50 255.50 2280 ---- ---- ---- ---- 249.60 -4.50 254.10 2285 ---- ---- ---- ---- 248.20 -4.50 252.70 2290 ---- ---- ---- ---- 246.90 -4.50 251.40 2295 ---- ---- ---- ---- 245.60 -4.50 250.10 2300 ---- ---- ---- ---- 244.40 -4.40 248.80 2305 ---- ---- ---- ---- 243.10 -4.40 247.50 2310 ---- ---- ---- ---- 241.90 -4.40 246.30 2315 ---- ---- ---- ---- 240.80 -4.30 245.10 2320 ---- ---- ---- ---- 239.60 -4.30 243.90 2325 ---- ---- ---- ---- 238.50 -4.30 242.80 2330 ---- ---- ---- ---- 237.40 -4.20 241.60 2335 ---- ---- ---- ---- 236.30 -4.20 240.50 2340 ---- ---- ---- ---- 235.20 -4.30 239.50 2345 ---- ---- ---- ---- 234.20 -4.20 238.40 2350 ---- ---- ---- ---- 233.10 -4.30 237.40 2355 ---- ---- ---- ---- 232.10 -4.20 236.30 2360 ---- ---- ---- ---- 231.20 -4.10 235.30 2365 ---- ---- ---- ---- 230.20 -4.20 234.40 2370 ---- ---- ---- ---- 229.20 -4.20 233.40 2375 ---- ---- ---- ---- 228.30 -4.10 232.40 2380 ---- ---- ---- ---- 227.40 -4.10 231.50 2385 ---- ---- ---- ---- 226.50 -4.10 230.60 2390 ---- ---- ---- ---- 225.60 -4.10 229.70 2395 ---- ---- ---- ---- 224.80 -4.00 228.80 2400 ---- ---- ---- ---- 223.90 -4.10 228.00 2405 ---- ---- ---- ---- 223.10 -4.00 227.10 2410 ---- ---- ---- ---- 222.30 -4.00 226.30 2415 ---- ---- ---- ---- 221.50 -4.00 225.50 2420 ---- ---- ---- ---- 220.70 -4.00 224.70 2425 ---- ---- ---- ---- 219.90 -4.00 223.90 2430 ---- ---- ---- ---- 219.20 -3.90 223.10 2435 ---- ---- ---- ---- 218.40 -3.90 222.30 2440 ---- ---- ---- ---- 217.70 -3.90 221.60 2445 ---- ---- ---- ---- 216.90 -3.90 220.80 2450 ---- ---- ---- ---- 216.20 -3.90 220.10 2455 ---- ---- ---- ---- 215.50 -3.90 219.40 2460 ---- ---- ---- ---- 214.80 -3.90 218.70 2465 ---- ---- ---- ---- 214.10 -3.90 218.00 2470 ---- ---- ---- ---- 213.50 -3.80 217.30 2475 ---- ---- ---- ---- 212.80 -3.80 216.60 2480 ---- ---- ---- ---- 212.10 -3.80 215.90 2485 ---- ---- ---- ---- 211.50 -3.80 215.30 2490 ---- ---- ---- ---- 210.90 -3.70 214.60 2495 ---- ---- ---- ---- 210.20 -3.80 214.00 2500 ---- ---- ---- ---- 209.60 -3.70 213.30 2505 ---- ---- ---- ---- 209.00 -3.70 212.70 2510 ---- ---- ---- ---- 208.40 -3.70 212.10 2515 ---- ---- ---- ---- 207.80 -3.70 211.50 2520 ---- ---- ---- ---- 207.20 -3.70 210.90 2525 ---- ---- ---- ---- 206.60 -3.70 210.30 2530 ---- ---- ---- ---- 206.00 -3.70 209.70 2535 ---- ---- ---- ---- 205.50 -3.60 209.10 2540 ---- ---- ---- ---- 204.90 -3.60 208.50 2545 ---- ---- ---- ---- 204.30 -3.70 208.00 2550 ---- ---- ---- ---- 203.80 -3.60 207.40 2555 ---- ---- ---- ---- 203.20 -3.60 206.80 2560 ---- ---- ---- ---- 202.70 -3.60 206.30 2565 ---- ---- ---- ---- 202.20 -3.60 205.80 2570 ---- ---- ---- ---- 201.70 -3.50 205.20 2575 ---- ---- ---- ---- 201.10 -3.60 204.70 2580 ---- ---- ---- ---- 200.60 -3.60 204.20 2590 ---- ---- ---- ---- 199.60 -3.60 203.20 2600 ---- ---- ---- ---- 198.70 -3.50 202.20 2610 ---- ---- ---- ---- 197.70 -3.50 201.20 2620 ---- ---- ---- ---- 196.80 -3.50 200.30 2625 ---- ---- ---- ---- 196.40 -3.40 199.80 2630 ---- ---- ---- ---- 195.90 -3.40 199.30 2640 ---- ---- ---- ---- 195.10 -3.40 198.50 2650 ---- ---- ---- ---- 194.20 -3.40 197.60 2660 ---- ---- ---- ---- 193.40 -3.30 196.70 2675 ---- ---- ---- ---- 192.20 -3.30 195.50 2700 ---- ---- ---- ---- 190.30 -3.30 193.60 2725 ---- ---- ---- ---- 188.50 -3.30 191.80 2750 ---- ---- ---- ---- 186.90 -3.20 190.10 2775 ---- ---- ---- ---- 185.40 -3.10 188.50 2800 ---- ---- ---- ---- 184.00 -3.10 187.10 2825 ---- ---- ---- ---- 182.70 -3.00 185.70 2850 ---- ---- ---- ---- 181.50 -3.00 184.50 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 541.90 -6.80 548.70 1800 ---- ---- ---- ---- 523.90 -6.70 530.60 1825 ---- ---- ---- ---- 506.20 -6.60 512.80 1850 ---- ---- ---- ---- 488.80 -6.50 495.30 1875 ---- ---- ---- ---- 471.70 -6.40 478.10 1900 ---- ---- ---- ---- 454.90 -6.30 461.20 1925 ---- ---- ---- ---- 438.40 -6.20 444.60 1950 ---- ---- ---- ---- 422.30 -6.00 428.30 1960 ---- ---- ---- ---- 415.90 -6.00 421.90 1970 ---- ---- ---- ---- 409.60 -5.90 415.50 1975 ---- ---- ---- ---- 406.40 -5.90 412.30 1980 ---- ---- ---- ---- 403.30 -5.90 409.20 1990 ---- ---- ---- ---- 397.00 -5.90 402.90 2000 ---- ---- ---- ---- 390.90 -5.80 396.70 2010 ---- ---- ---- ---- 384.70 -5.80 390.50 2020 ---- ---- ---- ---- 378.70 -5.70 384.40 2030 ---- ---- ---- ---- 372.80 -5.60 378.40 2040 ---- ---- ---- ---- 366.90 -5.60 372.50 2050 ---- ---- ---- ---- 361.10 -5.60 366.70 2055 ---- ---- ---- ---- 358.30 -5.50 363.80 2060 ---- ---- ---- ---- 355.50 -5.50 361.00 2065 ---- ---- ---- ---- 352.70 -5.50 358.20 2070 ---- ---- ---- ---- 349.90 -5.50 355.40 2075 ---- ---- ---- ---- 347.20 -5.50 352.70 2080 ---- ---- ---- ---- 344.50 -5.40 349.90 2085 ---- ---- ---- ---- 341.90 -5.40 347.30 2090 ---- ---- ---- ---- 339.30 -5.30 344.60 2095 ---- ---- ---- ---- 336.70 -5.30 342.00 2100 ---- ---- ---- ---- 334.10 -5.30 339.40 2105 ---- ---- ---- ---- 331.60 -5.30 336.90 2110 ---- ---- ---- ---- 329.10 -5.30 334.40 2115 ---- ---- ---- ---- 326.70 -5.20 331.90 2120 ---- ---- ---- ---- 324.30 -5.20 329.50 2125 ---- ---- ---- ---- 321.90 -5.20 327.10 2130 ---- ---- ---- ---- 319.60 -5.20 324.80 2135 ---- ---- ---- ---- 317.30 -5.10 322.40 2140 ---- ---- ---- ---- 315.00 -5.10 320.10 2145 ---- ---- ---- ---- 312.80 -5.10 317.90 2150 ---- ---- ---- ---- 310.60 -5.10 315.70 2155 ---- ---- ---- ---- 308.40 -5.10 313.50 2160 ---- ---- ---- ---- 306.30 -5.00 311.30 2165 ---- ---- ---- ---- 304.20 -5.00 309.20 2170 ---- ---- ---- ---- 302.10 -5.00 307.10 2175 ---- ---- ---- ---- 300.10 -4.90 305.00 2180 ---- ---- ---- ---- 298.10 -4.90 303.00 2185 ---- ---- ---- ---- 296.10 -4.90 301.00 2190 ---- ---- ---- ---- 294.10 -4.90 299.00 2195 ---- ---- ---- ---- 292.20 -4.90 297.10 2200 ---- ---- ---- ---- 290.30 -4.80 295.10 2205 ---- ---- ---- ---- 288.40 -4.90 293.30 2210 ---- ---- ---- ---- 286.60 -4.80 291.40 2215 ---- ---- ---- ---- 284.80 -4.80 289.60 2220 ---- ---- ---- ---- 283.00 -4.80 287.80 2225 ---- ---- ---- ---- 281.30 -4.70 286.00 2230 ---- ---- ---- ---- 279.60 -4.70 284.30 2235 ---- ---- ---- ---- 277.90 -4.60 282.50 2240 ---- ---- ---- ---- 276.20 -4.70 280.90 2245 ---- ---- ---- ---- 274.60 -4.60 279.20 2250 ---- ---- ---- ---- 273.00 -4.60 277.60 2255 ---- ---- ---- ---- 271.50 -4.60 276.10 2260 ---- ---- ---- ---- 269.90 -4.60 274.50 2265 ---- ---- ---- ---- 268.40 -4.60 273.00 2270 ---- ---- ---- ---- 267.00 -4.50 271.50 2275 ---- ---- ---- ---- 265.60 -4.50 270.10 2280 ---- ---- ---- ---- 264.20 -4.50 268.70 2285 ---- ---- ---- ---- 262.80 -4.50 267.30 2290 ---- ---- ---- ---- 261.50 -4.50 266.00 2295 ---- ---- ---- ---- 260.20 -4.40 264.60 2300 ---- ---- ---- ---- 259.00 -4.40 263.40 2305 ---- ---- ---- ---- 257.70 -4.40 262.10 2310 ---- ---- ---- ---- 256.50 -4.40 260.90 2315 ---- ---- ---- ---- 255.30 -4.40 259.70 2320 ---- ---- ---- ---- 254.20 -4.30 258.50 2325 ---- ---- ---- ---- 253.00 -4.30 257.30 2330 ---- ---- ---- ---- 251.90 -4.30 256.20 2335 ---- ---- ---- ---- 250.80 -4.30 255.10 2340 ---- ---- ---- ---- 249.80 -4.20 254.00 2345 ---- ---- ---- ---- 248.70 -4.20 252.90 2350 ---- ---- ---- ---- 247.70 -4.20 251.90 2355 ---- ---- ---- ---- 246.70 -4.20 250.90 2360 ---- ---- ---- ---- 245.70 -4.10 249.80 2365 ---- ---- ---- ---- 244.70 -4.10 248.80 2370 ---- ---- ---- ---- 243.70 -4.10 247.80 2375 ---- ---- ---- ---- 242.70 -4.20 246.90 2380 ---- ---- ---- ---- 241.80 -4.10 245.90 2385 ---- ---- ---- ---- 240.80 -4.10 244.90 2390 ---- ---- ---- ---- 239.90 -4.10 244.00 2395 ---- ---- ---- ---- 239.00 -4.10 243.10 2400 ---- ---- ---- ---- 238.10 -4.00 242.10 2405 ---- ---- ---- ---- 237.20 -4.00 241.20 2410 ---- ---- ---- ---- 236.30 -4.00 240.30 2415 ---- ---- ---- ---- 235.40 -4.00 239.40 2420 ---- ---- ---- ---- 234.60 -4.00 238.60 2425 ---- ---- ---- ---- 233.70 -4.00 237.70 2430 ---- ---- ---- ---- 232.90 -3.90 236.80 2435 ---- ---- ---- ---- 232.00 -4.00 236.00 2440 ---- ---- ---- ---- 231.20 -3.90 235.10 2445 ---- ---- ---- ---- 230.40 -3.90 234.30 2450 ---- ---- ---- ---- 229.60 -3.80 233.40 2455 ---- ---- ---- ---- 228.80 -3.80 232.60 2460 ---- ---- ---- ---- 228.00 -3.80 231.80 2465 ---- ---- ---- ---- 227.20 -3.80 231.00 2470 ---- ---- ---- ---- 226.40 -3.80 230.20 2475 ---- ---- ---- ---- 225.60 -3.80 229.40 2480 ---- ---- ---- ---- 224.90 -3.80 228.70 2485 ---- ---- ---- ---- 224.10 -3.80 227.90 2490 ---- ---- ---- ---- 223.40 -3.80 227.20 2495 ---- ---- ---- ---- 222.60 -3.80 226.40 2500 ---- ---- ---- ---- 221.90 -3.80 225.70 2505 ---- ---- ---- ---- 221.20 -3.70 224.90 2510 ---- ---- ---- ---- 220.50 -3.70 224.20 2515 ---- ---- ---- ---- 219.80 -3.70 223.50 2520 ---- ---- ---- ---- 219.10 -3.70 222.80 2530 ---- ---- ---- ---- 217.70 -3.70 221.40 2540 ---- ---- ---- ---- 216.40 -3.60 220.00 2550 ---- ---- ---- ---- 215.10 -3.60 218.70 2560 ---- ---- ---- ---- 213.80 -3.60 217.40 2570 ---- ---- ---- ---- 212.50 -3.60 216.10 2575 ---- ---- ---- ---- 211.90 -3.60 215.50 2580 ---- ---- ---- ---- 211.30 -3.60 214.90 2590 ---- ---- ---- ---- 210.10 -3.50 213.60 2600 ---- ---- ---- ---- 209.00 -3.50 212.50 2610 ---- ---- ---- ---- 207.80 -3.50 211.30 2625 ---- ---- ---- ---- 206.10 -3.50 209.60 2650 ---- ---- ---- ---- 203.50 -3.40 206.90 2675 ---- ---- ---- ---- 201.00 -3.30 204.30 2700 ---- ---- ---- ---- 198.60 -3.30 201.90 2725 ---- ---- ---- ---- 196.40 -3.20 199.60 2750 ---- ---- ---- ---- 194.20 -3.20 197.40 2775 ---- ---- ---- ---- 192.30 -3.10 195.40 2800 ---- ---- ---- ---- 190.40 -3.10 193.50 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 511 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 85 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 2515 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 2 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 422 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1000 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 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 ---- ---- ---- ---- .20 +.10 .10 26 1635 ---- ---- ---- ---- .20 +.10 .10 20 1640 ---- ---- .10A .10A .20 .00 .20 48 1645 ---- ---- .10A .10A .20 .00 .20 11 1650 ---- ---- .10A .10A .20 .00 .20 914 1655 ---- ---- .10A .10A .20 .00 .20 10 1660 ---- ---- .10A .10A .20 .00 .20 157 1665 ---- ---- .10A .10A .20 .00 .20 24 1670 ---- ---- .10A .10A .20 .00 .20 32 1675 ---- ---- ---- ---- .20 .00 .20 666 1680 ---- ---- ---- ---- .20 .00 .20 43 1685 ---- ---- ---- ---- .20 .00 .20 25 1690 ---- ---- ---- ---- .20 .00 .20 28 1695 ---- ---- ---- ---- .20 .00 .20 26 1700 ---- ---- ---- ---- .20 .00 .20 5 581 1705 ---- ---- ---- ---- .20 .00 .20 80 1710 ---- ---- ---- ---- .20 .00 .20 37 1715 ---- ---- ---- ---- .20 .00 .20 26 1720 ---- ---- ---- ---- .20 .00 .20 75 1725 ---- ---- ---- ---- .20 .00 .20 112 1730 ---- ---- ---- ---- .20 .00 .20 182 1735 ---- ---- ---- ---- .20 .00 .20 22 1740 ---- ---- ---- ---- .20 .00 .20 284 1745 ---- ---- ---- ---- .20 .00 .20 41 1750 .20 .20 .20 .20 .20 .00 6 .20 1253 1755 ---- ---- ---- ---- .20 .00 .20 106 1760 ---- ---- ---- ---- .20 .00 .20 84 1765 .30 .30 .30 .30 .20 .00 20 .20 1 58 1770 ---- ---- ---- ---- .20 -.10 .30 1 237 1775 .20 .20 .20 .20 .20 -.10 1 .30 439 1780 .30 .30 .30 .30 .20 -.10 138 .30 218 1785 ---- ---- ---- ---- .30 .00 .30 122 1790 ---- ---- ---- ---- .30 .00 .30 3 270 1795 ---- ---- ---- ---- .30 .00 .30 42 1800 .30 .40 .30 .40 .40 .00 21 .40 7 3185 1805 ---- ---- ---- ---- .40 .00 .40 8 1810 ---- ---- ---- ---- .40 .00 .40 5 64 1815 ---- ---- .40A .40A .50 .00 .50 3 178 1820 ---- ---- ---- ---- .60 +.10 .50 144 1825 .70 .70 .50A .70 .60 .00 1 .60 4 680 1830 .60 .70B .60 .70B .70 +.10 1 .60 2 1434 1835 .60 .80B .60 .80B .80 +.10 2 .70 1 57 1840 .70 1.00B .70 1.00B 1.00 +.20 31 .80 1 819 1845 .80 1.10B .80 1.10B 1.10 +.10 6 1.00 1 153 1850 .90 1.40B .90 1.40B 1.30 +.20 146 1.10 78 2300 1855 1.50 1.60 1.10A 1.60 1.50 +.20 4 1.30 16 168 1860 ---- 1.80B 1.20A 1.20A 1.80 +.30 1.50 3 115 1865 1.30 2.10B 1.30 2.10B 2.10 +.40 1 1.70 3 424 1870 2.60 2.70 1.70A 2.60 2.50 +.50 21 2.00 11 688 1875 2.40 3.20B 2.00A 3.20B 3.00 +.70 18 2.30 11 1930 1880 2.80 3.80 2.30A 3.70B 3.50 +.70 26 2.80 61 503 1885 3.40 4.60 2.70A 4.60 4.20 +.90 18 3.30 30 420 1890 3.80 5.30 3.20A 5.30B 5.00 +1.10 32 3.90 16 434 1895 4.90 6.30B 3.80A 4.10A 6.00 +1.30 8 4.70 15 339 1900 4.40 7.50B 4.40 7.50B 7.10 +1.60 961 5.50 270 2810 1905 7.30 9.00B 5.30A 9.00B 8.30 +1.70 11 6.60 74 311 1910 7.50 10.70 6.30A 10.70 9.80 +2.10 49 7.70 401 1015 1915 11.80 12.40B 7.50A 11.40A 11.50 +2.40 6 9.10 8 831 1920 8.70 14.40B 8.70 14.40B 13.40 +2.70 90 10.70 143 1776 1925 13.00 16.70B 10.30A 16.70B 15.50 +3.10 241 12.40 17 1723 1930 14.00 19.20B 11.90A 19.20B 17.80 +3.40 180 14.40 83 1994 1935 14.50 21.90B 13.80A 21.90B 20.40 +3.80 64 16.60 50 1223 1940 18.20 24.80B 16.00A 24.80B 23.20 +4.20 18 19.00 69 723 1945 20.30 27.90B 18.30A 27.90B 26.20 +4.60 27 21.60 25 809 1950 23.00 31.30B 20.90A 29.10A 29.40 +4.90 61 24.50 40 2498 1955 26.60 34.80B 23.70A 34.70B 32.80 +5.30 3 27.50 73 1059 1960 32.10 38.50B 26.70A 38.50B 36.50 +5.70 16 30.80 9 1039 1965 ---- 42.40B 29.90A 42.30B 40.30 +6.10 6 34.20 21 821 1970 ---- 46.50B 33.30A 46.50B 44.20 +6.40 3 37.80 1 387 1975 ---- 50.70B 36.90A 50.70B 48.30 +6.70 3 41.60 3 883 1980 ---- 55.00B 40.60A 55.00B 52.50 +7.00 1 45.50 447 1985 ---- 59.40B 44.50A 59.40B 56.90 +7.30 49.60 2 743 1990 ---- 63.90B 48.60A 63.90B 61.30 +7.50 53.80 1342 1995 ---- 68.50B 52.80A 68.50B 65.80 +7.70 58.10 476 2000 62.50 73.20B 57.20A 61.00A 70.40 +7.90 3 62.50 1 2007 2005 76.20 77.90B 61.60A 77.60A 75.10 +8.10 2 67.00 64 2010 ---- 82.70B 66.10A 82.70B 79.80 +8.30 71.50 2 190 2015 ---- 87.50B 72.00A 87.50B 84.60 +8.40 76.20 175 2020 ---- 92.30B 76.70A 92.30B 89.40 +8.50 80.90 118 2025 84.30 97.20B 80.10A 83.80A 94.30 +8.60 1 85.70 5 146 2030 ---- 102.10B 86.20A 102.10B 99.20 +8.60 90.60 125 2035 ---- 107.00B 91.00A 107.00B 104.10 +8.70 95.40 29 2040 ---- 111.90B 95.90A 111.90B 109.00 +8.70 100.30 35 2045 ---- 116.80B 100.80A 116.80B 113.90 +8.70 105.20 53 2050 ---- 121.80B 104.30A 121.80B 118.80 +8.70 110.10 560 2055 ---- 126.70B 110.60A 126.70B 123.70 +8.70 115.00 203 2060 ---- 131.70B 115.50A 131.70B 128.70 +8.80 119.90 94 2065 ---- 136.70B 120.50A 136.70B 133.60 +8.70 124.90 32 2070 ---- 141.60B 125.50A 141.60B 138.60 +8.80 129.80 50 2075 ---- 146.60B 128.90A 146.60B 143.60 +8.80 134.80 43 2080 ---- 151.60B 135.30A 151.60B 148.60 +8.90 139.70 44 2085 ---- 156.60B 140.40A 156.60B 153.60 +8.90 144.70 19 2090 ---- 161.50B 145.30A 161.50B 158.60 +8.90 149.70 8 2095 ---- 166.50B 150.20A 166.50B 163.60 +8.90 154.70 11 2100 ---- 171.50B 153.70A 171.50B 168.50 +8.80 159.70 68 2105 ---- 176.50B 160.20A 176.50B 173.50 +8.80 164.70 8 2110 178.90 181.50B 165.40A 181.50B 178.50 +8.90 1 169.60 70 2115 ---- 186.50B 170.30A 186.50B 183.50 +8.90 174.60 30 2120 ---- 191.50B 175.20A 191.50B 188.50 +8.90 179.60 37 2125 ---- 196.50B 178.60A 196.50B 193.50 +8.90 184.60 8 2130 ---- 201.50B 185.20A 201.50B 198.50 +9.00 189.50 7 2135 ---- 206.50B 190.20A 206.50B 203.50 +9.00 194.50 26 2140 ---- 211.50B 195.30A 211.50B 208.50 +9.00 199.50 2 2145 ---- 216.40B 200.30A 216.40B 213.50 +9.00 204.50 1 2150 ---- 221.40B 203.50A 221.40B 218.50 +9.00 209.50 12 2155 ---- 226.40B 210.20A 226.40B 223.50 +9.00 214.50 6 2160 ---- 231.40B 215.20A 231.40B 228.50 +9.00 219.50 2165 ---- 236.40B 220.10A 236.40B 233.50 +9.00 224.50 3 2170 ---- 241.40B 225.20A 241.40B 238.50 +9.00 229.50 4 2175 ---- 246.40B 230.20A 246.40B 243.50 +9.00 234.50 9 2180 ---- 251.20B 235.10A 251.20B 248.50 +9.00 239.50 2185 ---- 255.60B 240.10A 255.60B 253.50 +9.00 244.50 2190 ---- 260.60B 245.10A 260.60B 258.50 +9.00 249.50 1 2195 ---- 265.60B 250.10A 265.60B 263.50 +9.00 254.50 1 2200 ---- 271.40B 255.20A 271.40B 268.50 +9.00 259.50 2205 ---- 275.60B 260.20A 275.60B 273.50 +9.00 264.50 2210 ---- 280.60B 265.20A 280.60B 278.50 +9.00 269.50 2215 ---- 285.30B 270.20A 285.30B 283.50 +9.00 274.50 2220 ---- 290.30B 275.10A 290.20B 288.50 +9.00 279.50 2225 ---- 295.40B 280.10A 295.40B 293.50 +9.00 284.50 2230 ---- 300.60B 285.20A 300.60B 298.50 +9.00 289.50 2235 ---- 305.60B 290.10A 305.60B 303.50 +9.00 294.50 2240 ---- 310.60B 295.10A 310.60B 308.50 +9.00 299.50 2245 ---- 315.60B 300.20A 315.60B 313.50 +9.00 304.50 2250 ---- 320.50B 305.20A 320.50B 318.50 +9.00 309.50 2255 ---- 325.30B 310.20A 325.30B 323.50 +9.00 314.50 2260 ---- 330.30B 315.20A 330.20B 328.50 +9.00 319.50 2265 ---- 335.30B 320.20A 335.30B 333.50 +9.00 324.50 2270 ---- 340.30B 325.20A 340.30B 338.50 +9.00 329.50 2275 ---- 345.70B 330.10A 345.70B 343.50 +9.00 334.50 2280 ---- 350.30B 335.10A 350.20B 348.50 +9.00 339.50 2285 ---- 355.30B 340.20A 355.30B 353.50 +9.00 344.50 2290 ---- 360.30B 345.10A 360.20B 358.50 +9.00 349.50 2295 ---- 365.30B 350.10A 365.30B 363.50 +9.00 354.50 1 2300 ---- 370.50B 355.20A 370.50B 368.50 +9.00 359.50 2310 ---- 380.30B 365.10A 380.30B 378.50 +9.00 369.50 2320 ---- 390.30B 375.10A 390.30B 388.50 +9.00 379.50 2325 ---- 395.60B 380.10A 395.60B 393.50 +9.00 384.50 2330 ---- 400.30B 385.10A 400.30B 398.50 +9.00 389.50 2340 ---- 410.30B 395.10A 410.30B 408.50 +9.00 399.50 2350 ---- 420.30B 405.20A 420.20B 418.50 +9.00 409.50 2360 ---- 430.60B 415.10A 430.60B 428.50 +9.00 419.50 2370 ---- 440.60B 425.10A 440.60B 438.50 +9.00 429.50 2375 ---- 445.60B 430.10A 445.60B 443.50 +9.00 434.50 2380 ---- 450.30B 435.10A 450.30B 448.50 +9.00 439.50 2390 ---- 460.60B 445.10A 460.60B 458.50 +9.00 449.50 2400 ---- 470.30B 455.20A 470.30B 468.50 +9.00 459.50 14 2425 ---- 495.30B 480.30A 495.30B 493.50 +9.00 484.50 2450 ---- 520.30B 505.10A 520.20B 518.50 +9.00 509.50 2475 ---- 545.30B 530.30A 545.20B 543.50 +9.00 534.50 2490 ---- 560.60B 545.10A 560.60B 558.50 +9.00 549.50 2500 ---- 570.40B 555.20A 570.40B 568.50 +9.00 559.50 2525 ---- 595.50B 580.20A 595.50B 593.50 +9.00 584.50 2550 ---- 620.30B 605.30A 620.20B 618.50 +9.00 609.50 2575 ---- 645.60B 630.10A 645.60B 643.50 +9.00 634.50 2600 ---- 670.30B 655.20A 670.30B 668.50 +9.00 659.50 2 2750 ---- 820.60B 805.10A 820.60B 818.50 +9.00 809.50 3000 ---- 1070.60B 1055.10A 1070.60B 1068.50 +9.00 1059.50 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 ---- ---- ---- ---- .10 -.10 .20 130 1480 ---- ---- ---- ---- .10 -.10 .20 9 1490 ---- ---- ---- ---- .10 -.10 .20 35 1500 ---- ---- ---- ---- .10 -.10 .20 850 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .20 .00 .20 76 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 1347 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 431 1565 ---- ---- ---- ---- .20 -.10 .30 10 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 65 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 46 1595 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .30 .00 .30 145 1605 ---- ---- ---- ---- .30 .00 .30 10 1610 ---- ---- ---- ---- .30 .00 .30 1615 ---- ---- ---- ---- .30 .00 .30 1 1620 ---- ---- ---- ---- .30 .00 .30 50 1625 ---- ---- ---- ---- .30 .00 .30 35 1630 ---- ---- ---- ---- .30 .00 .30 1635 ---- ---- ---- ---- .30 .00 .30 16 1640 ---- ---- ---- ---- .30 .00 .30 1 1645 ---- ---- ---- ---- .40 +.10 .30 10 1650 ---- ---- ---- ---- .40 +.10 .30 301 1655 ---- ---- ---- ---- .40 +.10 .30 1 1660 ---- ---- ---- ---- .40 +.10 .30 2 1665 ---- ---- ---- ---- .40 +.10 .30 8 1670 ---- ---- ---- ---- .40 +.10 .30 24 1675 ---- ---- ---- ---- .40 +.10 .30 1967 1680 .40 .40 .40 .40 .40 .00 9 .40 59 1685 ---- ---- ---- ---- .40 .00 .40 15 1690 ---- ---- ---- ---- .40 .00 .40 20 1695 ---- ---- ---- ---- .40 .00 .40 20 1700 ---- .50B ---- .50B .50 +.10 .40 10 1168 1705 ---- .50B ---- .50B .50 +.10 .40 13 1710 ---- ---- ---- ---- .50 .00 .50 1 26 1715 ---- ---- ---- ---- .50 .00 .50 187 1720 .60 .60 .60 .60 .60 +.10 2 .50 33 1725 ---- .60B ---- .60B .60 +.10 .50 199 1730 ---- ---- ---- ---- .60 .00 .60 5 103 1735 ---- .70B ---- .70B .70 +.10 .60 3 178 1740 .70 .80 .70 .80 .70 .00 208 .70 402 1745 ---- .80B ---- .80B .80 +.10 .70 3 1750 .80 .80 .80 .80 .90 +.10 77 .80 7 870 1755 ---- ---- ---- ---- .90 .00 .90 64 1760 1.10 1.10 1.10 1.10 1.00 +.10 100 .90 123 1765 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 81 1770 1.20 1.30 1.00A 1.30 1.20 +.10 5 1.10 7 98 1775 1.20 1.30B 1.10A 1.30B 1.30 +.10 4 1.20 30 582 1780 1.30 1.40B 1.20A 1.20A 1.40 +.10 2 1.30 3 150 1785 ---- 1.50B 1.30A 1.30A 1.60 +.20 1 1.40 1 195 1790 ---- 1.70B 1.40A 1.40A 1.70 +.20 4 1.50 1 117 1795 ---- 1.90B 1.60A 1.60A 1.90 +.20 1.70 1 56 1800 1.70 2.20 1.70 2.10 2.10 +.30 37 1.80 24 1753 1805 ---- 2.30B 1.90A 1.90A 2.30 +.30 2.00 3 66 1810 2.10 2.60B 2.10 2.60B 2.60 +.40 2 2.20 53 1038 1815 ---- 2.90B 2.30A 2.30A 2.90 +.50 1 2.40 14 97 1820 ---- 3.20B 2.50A 2.50A 3.20 +.50 1 2.70 24 149 1825 3.60 3.60 2.80A 3.60 3.60 +.60 4 3.00 4 1419 1830 3.30 4.00 3.10A 4.00 4.00 +.70 13 3.30 5 256 1835 4.40 4.60 3.40A 4.60 4.40 +.70 8 3.70 9 443 1840 4.00 5.10 3.80A 5.10 4.90 +.80 6 4.10 4 389 1845 ---- 5.70B 4.20A 4.20A 5.50 +.90 22 4.60 1 103 1850 4.60 6.30 4.60 6.30 6.10 +1.00 75 5.10 14 1524 1855 6.20 7.10B 5.20A 6.00A 6.80 +1.10 8 5.70 10 65 1860 7.30 8.00 5.80A 8.00 7.60 +1.30 25 6.30 16 422 1865 8.40 8.80B 6.40A 8.30A 8.50 +1.40 6 7.10 1 101 1870 7.20 9.90B 7.20 9.90B 9.50 +1.60 74 7.90 7 665 1875 8.10 11.00 8.00A 11.00 10.50 +1.70 507 8.80 17 1443 1880 10.60 12.20B 8.90A 12.20B 11.70 +1.90 23 9.80 1057 1102 1885 13.00 13.60B 9.80A 12.70A 13.00 +2.00 39 11.00 14 225 1890 14.80 15.10B 10.90A 15.10B 14.40 +2.20 41 12.20 24 208 1895 16.00 16.70B 12.10A 16.70B 15.90 +2.40 11 13.50 3 123 1900 13.70 18.50 13.40A 18.50 17.60 +2.60 58 15.00 960 3002 1905 17.40 20.40B 14.90A 20.40B 19.40 +2.80 23 16.60 8 228 1910 21.60 22.50B 16.40A 21.30A 21.40 +3.10 14 18.30 160 325 1915 23.80 24.60B 18.10A 23.40A 23.50 +3.30 2 20.20 9 673 1920 22.00 26.90B 20.00A 26.90B 25.70 +3.50 12 22.20 5 351 1925 24.10 29.40B 21.90A 29.40B 28.10 +3.80 9 24.30 43 1059 1930 25.80 31.90B 23.90A 31.70A 30.60 +4.10 43 26.50 6 236 1935 27.10 34.60B 26.20A 34.60B 33.20 +4.30 216 28.90 189 419 1940 32.70 37.40B 28.50A 36.30A 36.00 +4.60 85 31.40 12 432 1945 39.00 40.40B 31.00A 38.60A 38.90 +4.90 116 34.00 3 303 1950 33.80 43.50B 33.60A 43.50B 41.90 +5.10 40 36.80 31 1511 1955 45.20 46.70B 36.40A 44.70A 45.00 +5.30 3 39.70 7 356 1960 48.60 50.00B 39.30A 48.60A 48.30 +5.60 11 42.70 9 528 1965 ---- 53.40B 42.30A 53.40B 51.70 +5.90 45.80 5 313 1970 49.10 56.90B 45.40A 54.70A 55.20 +6.10 26 49.10 4 431 1975 ---- 60.60B 48.60A 60.60B 58.70 +6.20 52.50 7 1195 1980 63.30 64.30B 52.00A 62.70A 62.40 +6.40 4 56.00 6 355 1985 ---- 68.20B 55.40A 68.20B 66.20 +6.60 59.60 419 1990 70.00 72.10B 59.00A 72.10B 70.10 +6.80 38 63.30 1 1201 1995 ---- 76.10B 62.70A 76.10B 74.10 +7.00 67.10 56 2000 73.60 80.30B 66.40A 80.30B 78.10 +7.10 116 71.00 5 1094 2005 ---- 84.40B 70.30A 84.40B 82.20 +7.20 75.00 80 2010 ---- 88.70B 74.30A 88.70B 86.40 +7.40 79.00 176 2015 ---- 93.00B 78.30A 93.00B 90.70 +7.50 83.20 12 2020 ---- 97.40B 82.40A 97.40B 95.00 +7.60 87.40 34 2025 ---- 101.80B 86.60A 101.80B 99.40 +7.70 91.70 123 2030 ---- 106.30B 90.90A 106.30B 103.90 +7.90 96.00 15 2035 105.20 110.90B 95.20A 107.80A 108.40 +8.00 2 100.40 34 2040 ---- 115.50B 99.60A 115.50B 113.00 +8.10 104.90 263 2045 ---- 120.10B 104.00A 120.10B 117.60 +8.20 109.40 9 2050 ---- 124.80B 108.50A 124.80B 122.20 +8.20 1 114.00 351 2055 ---- 128.50B 113.10A 128.50B 126.80 +8.30 118.50 8 2060 ---- 133.20B 117.60A 133.20B 131.50 +8.30 123.20 349 2065 ---- 137.90B 122.30A 137.90B 136.30 +8.50 127.80 26 2070 ---- 142.90B 128.20A 142.90B 141.00 +8.50 132.50 21 2075 ---- 148.50B 131.60A 148.50B 145.80 +8.60 137.20 128 2080 ---- 152.60B 137.70A 152.60B 150.60 +8.60 142.00 190 2085 ---- 157.10B 142.40A 157.10B 155.40 +8.60 146.80 93 2090 ---- 162.00B 147.20A 162.00B 160.20 +8.70 151.50 74 2095 ---- 166.80B 152.00A 166.80B 165.00 +8.70 156.30 96 2100 ---- 172.70B 155.50A 172.70B 169.90 +8.70 161.20 128 2105 ---- 176.60B 161.70A 176.60B 174.70 +8.70 166.00 28 2110 ---- 181.40B 166.50A 181.40B 179.60 +8.80 170.80 14 2115 ---- 186.30B 171.40A 186.30B 184.50 +8.80 175.70 30 2120 ---- 191.20B 176.30A 191.20B 189.40 +8.80 180.60 10 2125 ---- 197.20B 179.70A 197.20B 194.30 +8.80 185.50 35 2130 ---- 201.10B 186.10A 201.10B 199.20 +8.80 190.40 58 2135 ---- 206.30B 191.00A 206.30B 204.10 +8.80 195.30 30 2140 ---- 210.90B 196.00A 210.90B 209.00 +8.80 200.20 58 2145 ---- 215.90B 200.80A 215.80B 214.00 +8.90 205.10 2150 ---- 221.80B 204.30A 221.80B 218.90 +8.90 210.00 35 2155 ---- 225.80B 210.70A 225.80B 223.80 +8.80 215.00 1 2160 ---- 231.00B 215.60A 231.00B 228.80 +8.90 219.90 2165 ---- 235.70B 220.60A 235.70B 233.70 +8.90 224.80 2170 ---- 240.60B 225.40A 240.50B 238.70 +8.90 229.80 2175 ---- 246.60B 228.90A 246.60B 243.70 +9.00 234.70 19 2180 ---- 250.50B 235.30A 250.50B 248.60 +8.90 239.70 1 2185 ---- 255.80B 240.50A 255.80B 253.60 +8.90 244.70 219 2190 ---- 260.50B 245.40A 260.50B 258.60 +9.00 249.60 2195 ---- 265.40B 250.30A 265.40B 263.60 +9.00 254.60 1 2200 ---- 271.50B 253.70A 271.50B 268.60 +9.00 157 259.60 100 292 2205 ---- 275.70B 260.30A 275.70B 273.50 +8.90 264.60 2210 ---- 280.70B 265.20A 280.70B 278.50 +9.00 269.50 2215 ---- 285.40B 270.20A 285.30B 283.50 +9.00 274.50 2220 ---- 290.30B 275.20A 290.30B 288.50 +9.00 279.50 2225 ---- 295.30B 278.60A 295.20B 293.50 +9.00 284.50 5 2230 ---- 300.30B 285.20A 300.30B 298.50 +9.00 289.50 2235 ---- 305.30B 290.30A 305.30B 303.50 +9.00 294.50 2240 ---- 310.30B 295.20A 310.30B 308.50 +9.00 299.50 2245 ---- 315.30B 300.20A 315.30B 313.50 +9.00 304.50 2250 ---- 320.60B 305.30A 320.60B 318.50 +9.00 309.50 2 2255 ---- 325.30B 310.10A 325.30B 323.50 +9.00 314.50 2260 ---- 330.30B 315.20A 330.30B 328.50 +9.00 319.50 2265 ---- 335.30B 320.40A 335.30B 333.50 +9.00 324.50 2270 ---- 340.30B 325.20A 340.30B 338.50 +9.00 329.50 2275 ---- 345.60B 330.20A 345.60B 343.50 +9.00 334.50 2280 ---- 350.30B 335.30A 350.30B 348.50 +9.00 339.50 2285 ---- 355.30B 340.30A 355.30B 353.50 +9.00 344.50 2290 ---- 360.20B 345.20A 360.20B 358.50 +9.00 349.50 2295 ---- 365.20B 350.20A 365.20B 363.50 +9.00 354.50 2300 ---- 370.30B 355.10A 370.30B 368.50 +9.00 157 359.50 100 2310 ---- 380.30B 365.20A 380.30B 378.50 +9.00 369.50 2320 ---- 390.20B 375.10A 390.20B 388.50 +9.00 379.50 2325 ---- 395.60B 380.10A 395.60B 393.50 +9.00 384.50 2330 ---- 400.20B 385.10A 400.20B 398.50 +9.00 389.50 2340 ---- 410.20B 395.20A 410.20B 408.50 +9.00 399.50 2350 ---- 420.30B 405.10A 420.30B 418.50 +9.00 409.50 2360 ---- 430.20B 415.20A 430.10B 428.50 +9.00 419.50 2370 ---- 440.20B 425.20A 440.10B 438.50 +9.00 429.50 2375 ---- 445.40B 430.10A 445.40B 443.50 +9.00 434.50 2380 ---- 450.20B 435.20A 450.10B 448.50 +9.00 439.50 2390 ---- 460.20B 445.10A 460.20B 458.50 +9.00 449.50 2400 ---- 470.20B 455.10A 470.20B 468.50 +9.00 459.50 2425 ---- 495.30B 480.10A 495.30B 493.50 +9.00 484.50 2450 ---- 520.30B 505.00A 520.30B 518.50 +9.00 509.50 2475 ---- 545.30B 530.20A 545.30B 543.50 +9.00 534.50 2500 ---- 570.20B 555.10A 570.20B 568.50 +9.00 559.50 2525 ---- 595.60B 580.20A 595.60B 593.50 +9.00 584.50 2550 ---- 620.30B 605.10A 620.30B 618.50 +9.00 609.50 2575 ---- 645.30B 630.10A 645.30B 643.50 +9.00 634.50 2650 ---- 720.30B 705.10A 720.30B 718.50 +9.00 709.50 3000 ---- 1070.30B 1055.20A 1070.30B 1068.50 +9.00 1059.50 3500 ---- 1570.10B 1555.00A 1570.10B 1568.50 +9.00 1559.50 4000 ---- 2070.10B 2055.00A 2070.10B 2068.50 +9.00 2059.50 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 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 141 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 -.10 .20 15 1430 ---- ---- ---- ---- .10 -.10 .20 5 1440 ---- ---- ---- ---- .10 -.10 .20 1450 .20 .20 .20 .20 .20 .00 10 .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 ---- ---- ---- ---- .30 +.10 .20 3607 1510 ---- ---- ---- ---- .30 +.10 .20 14 1515 ---- ---- ---- ---- .30 +.10 .20 1520 ---- ---- ---- ---- .30 +.10 .20 1525 ---- ---- ---- ---- .30 +.10 .20 20 1530 ---- ---- ---- ---- .30 +.10 .20 2 1535 ---- ---- ---- ---- .30 +.10 .20 1540 ---- ---- ---- ---- .30 +.10 .20 1545 ---- ---- ---- ---- .30 +.10 .20 1550 ---- ---- ---- ---- .30 +.10 .20 6 1555 ---- ---- ---- ---- .30 .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 .30 .30 .30 .30 .00 10 .30 127 1605 ---- ---- ---- ---- .40 +.10 .30 1610 ---- ---- ---- ---- .40 +.10 .30 8 1615 ---- ---- ---- ---- .40 .00 .40 1 1620 ---- ---- ---- ---- .40 .00 .40 3 16 1625 ---- ---- ---- ---- .40 .00 .40 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1 1640 .50 .50 .50 .50 .50 +.10 1 .40 1645 ---- ---- ---- ---- .50 .00 2 .50 1650 ---- ---- ---- ---- .50 .00 .50 73 1655 ---- ---- ---- ---- .50 .00 .50 12 17 1660 ---- ---- ---- ---- .50 .00 .50 19 1665 ---- ---- ---- ---- .60 .00 .60 3 1670 ---- ---- ---- ---- .60 .00 .60 6 1675 .60 .60 .60 .60 .60 .00 2 .60 44 1680 ---- ---- ---- ---- .60 .00 .60 2 1685 ---- ---- ---- ---- .70 .00 .70 1 5 1690 ---- ---- ---- ---- .70 .00 .70 2 1695 ---- ---- ---- ---- .80 .00 .80 26 30 1700 ---- ---- ---- ---- .80 .00 .80 16 169 1705 ---- ---- ---- ---- .90 +.10 .80 2 1710 ---- ---- ---- ---- .90 .00 .90 15 1715 ---- ---- ---- ---- 1.00 +.10 .90 4 1720 ---- ---- ---- ---- 1.10 +.10 1.00 43 1725 ---- ---- ---- ---- 1.20 +.10 1.10 128 1730 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 6 24 1735 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1 6 1740 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 6 1745 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1 1750 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 11 693 1755 ---- 1.80B ---- 1.80B 1.80 +.20 1 1.60 17 1760 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 29 1765 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 15 1770 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 63 1775 ---- 2.50B ---- 2.40B 2.50 +.30 4 2.20 2 151 1780 2.60 2.70 2.30A 2.70 2.70 +.30 5 2.40 50 1785 ---- 3.00B 2.50A 2.50A 2.90 +.30 2 2.60 4 48 1790 ---- 3.20B ---- 3.20B 3.20 +.40 10 2.80 33 1795 3.50 3.50 3.50 3.50 3.50 +.50 14 3.00 2 37 1800 3.90 4.00 3.20A 3.90A 3.80 +.50 33 3.30 153 848 1805 ---- 4.20B 3.50A 3.50A 4.10 +.50 18 3.60 1 44 1810 4.50 4.60B 3.80A 4.60B 4.50 +.60 63 3.90 1 198 1815 4.80 5.00B 4.10A 5.00B 4.90 +.60 3 4.30 3 149 1820 5.30 5.50B 4.40A 5.50B 5.40 +.80 27 4.60 5 205 1825 ---- 6.00B 4.80A 4.80A 5.80 +.70 6 5.10 14 245 1830 6.30 6.50B 5.20A 6.50B 6.40 +.90 22 5.50 3 202 1835 ---- 7.10B 5.70A 5.70A 6.90 +.90 1 6.00 2 184 1840 ---- 7.80B 6.20A 6.20A 7.60 +1.00 30 6.60 2 192 1845 ---- 8.50B 6.70A 6.70A 8.20 +1.00 2 7.20 1 83 1850 7.30 9.30B 7.30 9.30B 9.00 +1.10 32 7.90 17 460 1855 ---- 10.10B 7.90A 7.90A 9.80 +1.20 1 8.60 10 33 1860 9.60 11.00B 8.60A 10.70A 10.60 +1.30 2 9.30 7 211 1865 10.90 12.00B 9.40A 12.00B 11.60 +1.40 4 10.20 2 158 1870 12.60 13.10B 10.20A 13.10B 12.60 +1.50 15 11.10 2 128 1875 12.50 14.20B 11.10A 11.70A 13.70 +1.70 5 12.00 1 141 1880 15.00 15.50B 12.10A 15.50B 14.90 +1.80 23 13.10 2 69 1885 ---- 16.80B 13.10A 16.80B 16.20 +2.00 1 14.20 4 289 1890 ---- 18.20B 14.20A 18.20B 17.60 +2.20 1 15.40 2 70 1895 ---- 19.70B 15.40A 19.70B 19.10 +2.40 5 16.70 10 65 1900 18.50 21.30B 16.70A 21.30B 20.60 +2.50 183 18.10 11 1345 1905 22.60 23.10B 18.10A 23.10B 22.30 +2.70 4 19.60 1 72 1910 ---- 24.90B 19.60A 24.90B 24.10 +3.00 21.10 86 1915 21.70 26.80B 21.10A 26.80B 25.90 +3.10 4 22.80 3207 1920 ---- 28.80B 22.80A 28.80B 27.90 +3.30 1 24.60 1 80 1925 30.40 30.90B 24.60A 30.30A 29.90 +3.50 2 26.40 12 1371 1930 28.40 33.10B 26.40A 33.10B 32.10 +3.70 5 28.40 52 1935 32.30 35.40B 28.30A 35.40B 34.40 +3.90 1 30.50 2 70 1940 36.80 37.90B 30.40A 37.10A 36.80 +4.20 16 32.60 74 1945 37.00 40.40B 32.60A 40.40B 39.20 +4.30 1 34.90 4 46 1950 38.00 43.00B 34.80A 42.10A 41.80 +4.50 7 37.30 17 142 1955 ---- 45.70B 37.20A 45.70B 44.50 +4.70 39.80 2 68 1960 ---- 48.60B 39.70A 48.60B 47.20 +4.90 96 42.30 7 204 1965 44.80 51.50B 42.10A 44.40A 50.10 +5.10 4 45.00 3 185 1970 ---- 54.50B 44.80A 54.50B 53.10 +5.30 47.80 30 1975 ---- 57.60B 47.60A 57.60B 56.10 +5.40 50.70 2 87 1980 ---- 60.80B 50.50A 60.80B 59.30 +5.60 3 53.70 27 117 1985 63.40 64.10B 53.40A 62.90A 62.50 +5.70 2 56.80 113 1990 ---- 67.50B 56.50A 67.50B 65.90 +6.00 3 59.90 5 2403 1995 ---- 70.90B 59.60A 70.90B 69.30 +6.10 63.20 161 2000 ---- 74.50B 62.80A 74.50B 72.80 +6.30 66.50 397 2005 72.20 78.10B 66.10A 78.10B 76.30 +6.40 3 69.90 74 2010 ---- 81.80B 69.50A 81.80B 80.00 +6.60 73.40 8 82 2015 ---- 85.50B 73.00A 85.50B 83.70 +6.70 77.00 265 2020 ---- 89.40B 76.50A 89.40B 87.50 +6.90 80.60 300 2025 ---- 93.30B 80.20A 93.30B 91.30 +6.90 84.40 19 2030 ---- 97.20B 83.90A 97.20B 95.30 +7.20 88.10 1 27 2035 ---- 101.30B 87.70A 101.30B 99.20 +7.20 92.00 9 2040 ---- 105.40B 91.60A 105.40B 103.30 +7.40 95.90 3 2045 ---- 109.50B 95.50A 109.50B 107.40 +7.50 99.90 4 2050 ---- 113.70B 99.50A 113.70B 111.60 +7.70 103.90 74 2055 ---- 117.90B 103.50A 117.90B 115.80 +7.80 108.00 3 2060 ---- 122.20B 107.60A 122.20B 120.00 +7.80 112.20 19 27 2065 ---- 126.60B 111.70A 126.60B 124.40 +8.00 116.40 1 2070 ---- 130.90B 115.90A 130.90B 128.70 +8.00 120.70 180 2075 ---- 135.40B 120.20A 135.40B 133.10 +8.10 125.00 12 2080 ---- 139.80B 124.40A 139.80B 137.50 +8.20 129.30 151 2085 ---- 144.30B 128.80A 144.30B 142.00 +8.30 133.70 9 2090 ---- 148.80B 133.20A 148.80B 146.50 +8.30 138.20 3 2095 ---- 153.40B 137.60A 153.40B 151.00 +8.40 142.60 6 2100 ---- 158.00B 142.00A 158.00B 155.60 +8.50 147.10 1 2105 ---- 162.60B 146.50A 162.60B 160.20 +8.50 151.70 2110 ---- 167.20B 151.00A 167.20B 164.80 +8.60 156.20 2 2115 ---- 171.90B 155.60A 171.90B 169.40 +8.60 160.80 2 2120 ---- 176.50B 160.20A 176.50B 174.10 +8.70 165.40 1 2125 ---- 181.30B 164.80A 181.30B 178.80 +8.70 170.10 17 2130 ---- 185.00B 169.40A 184.00B 183.50 +8.80 174.70 2 2135 ---- 189.80B 174.00A 189.80B 188.20 +8.80 179.40 2140 ---- 194.40B 178.70A 194.40B 192.90 +8.80 184.10 2145 ---- 199.30B 185.00A 199.30B 197.70 +8.90 188.80 2150 ---- 205.00B 188.10A 205.00B 202.40 +8.80 193.60 2155 ---- 208.80B 194.40A 207.90B 207.20 +8.90 198.30 2160 ---- 213.60B 199.20A 212.70B 212.00 +8.90 203.10 2 2165 ---- 218.40B 203.90A 218.30B 216.80 +8.90 207.90 3 2170 ---- 223.20B 208.60A 223.20B 221.60 +8.90 212.70 4 2175 ---- 229.10B 212.00A 229.10B 226.50 +9.00 217.50 2 2180 ---- 232.90B 218.30A 232.80B 231.30 +9.00 222.30 5 2185 ---- 237.80B 223.20A 237.80B 236.20 +9.10 227.10 6 2190 ---- 242.70B 228.00A 242.70B 241.00 +9.00 232.00 7 2195 ---- 247.50B 232.90A 247.50B 245.90 +9.10 236.80 2 2200 252.10 253.50B 236.10A 251.40A 250.80 +9.10 3 241.70 15 2205 ---- 257.30B 242.60A 257.30B 255.60 +9.10 246.50 2 2210 ---- 262.20B 247.50A 262.20B 260.50 +9.10 251.40 2 2215 ---- 267.10B 252.30A 267.10B 265.40 +9.10 256.30 2 2220 ---- 272.00B 257.00A 270.80B 270.30 +9.10 261.20 2225 ---- 278.00B 260.50A 278.00B 275.20 +9.10 266.10 23 2230 ---- 281.80B 267.00A 281.80B 280.20 +9.20 271.00 3 2235 ---- 286.80B 271.70A 286.80B 285.10 +9.20 275.90 2 2240 ---- 291.70B 276.90A 291.70B 290.00 +9.20 280.80 2245 ---- 296.60B 281.80A 296.50B 294.90 +9.20 285.70 2250 ---- 302.70B 285.00A 302.70B 299.90 +9.20 290.70 29 2255 ---- 306.50B 291.60A 306.50B 304.80 +9.20 295.60 2260 ---- 311.50B 296.60A 311.50B 309.80 +9.30 300.50 2265 ---- 316.40B 301.40A 316.40B 314.70 +9.20 305.50 1 2270 ---- 321.40B 306.40A 321.40B 319.70 +9.30 310.40 2275 ---- 327.50B 309.70A 327.50B 324.60 +9.20 315.40 34 2280 ---- 331.30B 316.40A 331.30B 329.60 +9.20 320.40 2285 ---- 336.20B 321.20A 336.20B 334.60 +9.30 325.30 1 2290 ---- 341.20B 326.30A 341.10B 339.50 +9.20 330.30 2295 ---- 346.20B 330.90A 346.20B 344.50 +9.30 335.20 1 2300 ---- 352.30B 334.40A 352.30B 349.50 +9.30 340.20 45 2305 ---- 356.00B 341.20A 356.00B 354.50 +9.30 345.20 2310 ---- 361.00B 346.20A 359.90B 359.40 +9.20 350.20 2320 ---- 371.00B 356.10A 369.90B 369.40 +9.30 360.10 2325 ---- 376.10B 359.30A 376.10B 374.40 +9.30 365.10 27 2330 ---- 381.00B 366.20A 381.00B 379.40 +9.30 370.10 2340 ---- 391.00B 376.10A 391.00B 389.40 +9.30 380.10 2350 ---- 401.00B 384.20A 401.00B 399.40 +9.30 390.10 10 2360 ---- 411.00B 395.90A 411.00B 409.40 +9.30 400.10 2370 ---- 421.00B 405.90A 421.00B 419.40 +9.30 410.10 2375 ---- 426.00B 410.70A 426.00B 424.40 +9.30 415.10 2380 ---- 431.00B 415.90A 431.00B 429.40 +9.30 420.10 2390 ---- 441.00B 426.00A 441.00B 439.40 +9.30 430.10 2400 ---- 451.00B 435.90A 451.00B 449.40 +9.30 440.10 2410 ---- 460.90B 446.00A 460.90B 459.40 +9.30 450.10 2425 ---- 476.00B 460.70A 476.00B 474.40 +9.30 465.10 303 2450 ---- 501.00B 485.90A 501.00B 499.40 +9.30 490.10 2475 ---- 526.00B 511.00A 526.00B 524.40 +9.30 515.10 2500 ---- 551.00B 535.90A 551.00B 549.40 +9.30 540.10 2525 ---- 576.00B 560.70A 576.00B 574.40 +9.30 565.10 2550 ---- 601.00B 586.00A 601.00B 599.40 +9.30 590.10 2575 ---- 626.00B 610.70A 626.00B 624.40 +9.30 615.10 2600 ---- 651.00B 635.70A 651.00B 649.40 +9.30 640.10 2800 ---- 850.90B 835.70A 850.90B 849.40 +9.30 840.10 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1391 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 5 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 1 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 56 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 357 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1667 1330 ---- ---- ---- ---- .10 .00 .10 1 1335 ---- ---- ---- ---- .10 .00 .10 1340 ---- ---- ---- ---- .10 .00 .10 1345 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 2050 1355 ---- ---- ---- ---- .10 .00 .10 1360 ---- ---- ---- ---- .10 .00 .10 1365 ---- ---- ---- ---- .10 .00 .10 1370 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 .00 .20 733 1380 ---- ---- ---- ---- .20 .00 .20 1 1385 ---- ---- ---- ---- .20 .00 .20 1390 ---- ---- ---- ---- .20 .00 .20 1395 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 457 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 .00 .20 1415 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 66 66 1430 ---- ---- ---- ---- .20 .00 .20 1435 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 504 1445 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 1753 1455 ---- ---- ---- ---- .20 .00 .20 38 1460 ---- ---- ---- ---- .20 .00 .20 1465 ---- ---- ---- ---- .20 .00 .20 82 1470 ---- ---- ---- ---- .20 .00 .20 4 1475 ---- ---- ---- ---- .20 .00 .20 28 1480 ---- ---- ---- ---- .20 .00 .20 1485 ---- ---- ---- ---- .20 -.10 .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 .00 .40 4056 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 4 1575 ---- ---- ---- ---- .40 .00 .40 442 1580 ---- ---- ---- ---- .50 +.10 .40 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- ---- ---- .50 .00 .50 5 1595 ---- ---- ---- ---- .50 .00 .50 1600 .50 .50 .50 .50 .50 .00 10 .50 1408 1605 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- ---- ---- .60 .00 .60 1615 ---- ---- ---- ---- .60 .00 .60 3 1620 ---- ---- ---- ---- .70 +.10 .60 6 1625 ---- ---- ---- ---- .70 .00 .70 217 1630 ---- ---- ---- ---- .70 .00 .70 26 1635 ---- ---- ---- ---- .80 +.10 .70 2 1640 ---- ---- ---- ---- .80 .00 .80 1 1645 ---- ---- ---- ---- .90 +.10 .80 2 1650 ---- ---- ---- ---- .90 .00 .90 77 515 1655 ---- ---- ---- ---- 1.00 +.10 .90 1 1660 ---- ---- ---- ---- 1.00 .00 1.00 107 1665 ---- ---- ---- ---- 1.10 +.10 1.00 20 1670 ---- ---- ---- ---- 1.20 +.10 1.10 50 1675 ---- ---- ---- ---- 1.20 .00 1.20 1020 1680 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 11 1685 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1690 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 10 1695 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 5 1700 1.80 1.80 1.80 1.80 1.70 +.10 4 1.60 53 5888 1705 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 89 1710 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 178 1715 ---- 2.10B ---- 2.10B 2.10 +.20 1 1.90 7 1720 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 4 1725 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 487 1730 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 11 1735 ---- 2.80B 2.50A 2.50A 2.80 +.20 2.60 10 1740 ---- 3.00B ---- 3.00B 3.00 +.30 3 2.70 2 1010 1745 ---- 3.20B ---- 3.20B 3.20 +.30 2.90 5 1750 2.90 3.60 2.90 3.60 3.40 +.30 29 3.10 26 1395 1755 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 29 1760 ---- 4.00B ---- 4.00B 4.00 +.40 2 3.60 2 37 1765 4.50 4.50 3.80A 4.50 4.30 +.40 7 3.90 1 184 1770 ---- 4.70B 4.10A 4.10A 4.60 +.40 32 4.20 75 1775 5.00 5.00 4.40A 5.00 5.00 +.50 183 4.50 6 1164 1780 ---- 5.40B 4.60A 4.60A 5.30 +.50 3 4.80 12 46 1785 ---- 5.80B 5.00A 5.00A 5.70 +.50 5.20 62 1790 ---- 6.30B 5.30A 5.30A 6.20 +.60 5.60 3 68 1795 ---- 6.80B 5.70A 5.70A 6.70 +.70 6.00 3 50 1800 6.30 7.30B 6.10A 7.30B 7.20 +.80 40 6.40 115 3535 1805 ---- 7.90B 6.60A 6.60A 7.70 +.80 1 6.90 39 1810 ---- 8.50B 7.00A 7.00A 8.30 +.80 2 7.50 1 14 1815 ---- 9.10B 7.50A 7.50A 8.90 +.90 8.00 32 1820 8.10 9.80B 8.10 9.80B 9.60 +1.00 4 8.60 2 148 1825 10.30 10.50B 8.70A 10.50B 10.30 +1.00 67 9.30 1092 1830 ---- 11.30B 9.30A 9.30A 11.10 +1.10 10.00 17 1835 ---- 12.20B 10.00A 10.00A 11.90 +1.20 10.70 2 55 1840 ---- 13.10B 10.80A 10.80A 12.80 +1.30 1 11.50 116 1845 ---- 14.00B 11.50A 11.50A 13.80 +1.50 12.30 17 1850 14.70 15.10 12.40A 15.10 14.80 +1.60 21 13.20 11 2020 1855 ---- 16.20B 13.30A 13.30A 15.80 +1.60 14.20 5 49 1860 ---- 17.30B 14.20A 17.30B 17.00 +1.80 5 15.20 86 1865 17.00 18.60B 15.20A 18.60B 18.20 +1.90 3 16.30 8 98 1870 ---- 19.90B 16.30A 16.30A 19.40 +1.90 2 17.50 18 203 1875 21.00 21.30B 17.50A 21.30B 20.80 +2.10 15 18.70 3 1490 1880 ---- 22.70B 18.70A 18.70A 22.20 +2.20 51 20.00 6 210 1885 ---- 24.30B 20.00A 24.30B 23.70 +2.40 21.30 96 1890 23.40 25.90B 21.30A 22.30A 25.30 +2.50 11 22.80 74 1895 ---- 27.70B 22.80A 27.70B 26.90 +2.60 24.30 160 1900 27.50 29.50B 24.30A 29.50B 28.70 +2.80 52 25.90 111 6282 1905 30.80 31.30B 25.80A 30.50A 30.50 +3.00 7 27.50 338 1910 ---- 33.30B 27.50A 33.30B 32.40 +3.10 29.30 83 1915 ---- 35.40B 29.20A 35.40B 34.40 +3.30 31.10 45 1920 ---- 37.50B 31.00A 37.50B 36.50 +3.50 33.00 20 1925 34.10 39.60B 33.00A 39.60B 38.70 +3.70 8 35.00 3 1172 1930 ---- 42.00B 35.00A 42.00B 40.90 +3.80 37.10 495 1935 ---- 44.30B 37.00A 44.30B 43.30 +4.00 39.30 295 1940 41.80 46.80B 39.30A 46.80B 45.70 +4.20 1 41.50 90 1945 ---- 49.40B 41.40A 49.40B 48.20 +4.30 43.90 326 1950 44.20 52.00B 43.80A 51.30A 50.80 +4.50 134 46.30 27 1658 1955 ---- 54.70B 46.20A 54.70B 53.50 +4.70 48.80 57 1960 51.80 57.50B 48.70A 57.50B 56.20 +4.80 17 51.40 88 254 1965 52.80 60.40B 51.20A 60.40B 59.10 +5.00 7 54.10 2 221 1970 56.40 63.40B 53.90A 63.40B 62.00 +5.20 27 56.80 3 1242 1975 61.60 66.40B 56.70A 59.10A 65.00 +5.30 2 59.70 20 917 1980 ---- 69.60B 59.50A 69.60B 68.10 +5.50 62.60 175 1985 ---- 72.70B 62.50A 72.70B 71.30 +5.70 65.60 12 238 1990 ---- 76.00B 65.50A 76.00B 74.50 +5.80 68.70 644 1995 ---- 79.40B 68.50A 79.40B 77.80 +5.90 71.90 22 363 2000 80.40 82.80B 71.70A 82.80B 81.20 +6.10 89 75.10 5 1373 2005 ---- 86.20B 74.90A 86.20B 84.60 +6.20 78.40 354 2010 87.60 89.90B 78.20A 89.90B 88.10 +6.30 15 81.80 10 303 2015 ---- 93.50B 81.50A 93.50B 91.70 +6.40 85.30 650 2020 ---- 97.10B 84.90A 97.10B 95.40 +6.60 88.80 11 80 2025 ---- 100.90B 88.50A 100.90B 99.10 +6.70 92.40 16 499 2030 ---- 104.70B 92.10A 104.70B 102.80 +6.80 96.00 393 2035 ---- 108.50B 95.70A 108.50B 106.70 +6.90 99.80 166 2040 ---- 112.40B 99.40A 112.40B 110.50 +7.00 103.50 98 2045 ---- 116.40B 103.20A 116.40B 114.50 +7.10 107.40 14 2050 120.40 120.40 107.00A 120.40 118.50 +7.30 1 111.20 1 262 2055 ---- 124.50B 110.80A 124.50B 122.50 +7.30 115.20 25 2060 ---- 128.60B 114.80A 128.60B 126.60 +7.40 119.20 86 2065 ---- 132.70B 118.70A 132.70B 130.70 +7.50 123.20 6 2070 ---- 136.90B 122.70A 136.90B 134.90 +7.60 127.30 62 2075 ---- 141.20B 126.80A 141.20B 139.10 +7.70 131.40 247 2080 ---- 145.40B 130.90A 145.40B 143.30 +7.70 135.60 36 2085 ---- 149.70B 135.00A 149.70B 147.60 +7.80 139.80 43 2090 ---- 154.10B 139.20A 154.10B 151.90 +7.90 144.00 105 2095 ---- 158.50B 143.50A 158.40B 156.30 +8.00 148.30 45 2100 160.80 162.90B 147.70A 160.30A 160.70 +8.10 1 152.60 582 2105 ---- 167.30B 152.00A 167.30B 165.10 +8.10 157.00 2 2110 ---- 171.80B 156.40A 171.80B 169.60 +8.20 161.40 82 2115 ---- 176.30B 160.70A 176.30B 174.00 +8.20 165.80 15 2120 ---- 180.80B 165.20A 180.80B 178.50 +8.30 170.20 11 2125 ---- 185.40B 169.60A 185.40B 183.10 +8.40 174.70 2130 ---- 189.90B 174.00A 189.90B 187.60 +8.40 179.20 24 2135 ---- 194.50B 178.50A 194.50B 192.20 +8.50 183.70 5 2140 ---- 199.10B 183.00A 199.10B 196.80 +8.60 188.20 8 2145 ---- 203.70B 187.60A 203.70B 201.40 +8.60 192.80 3 2150 ---- 208.40B 192.10A 208.40B 206.00 +8.60 197.40 15 2155 ---- 213.00B 196.70A 213.00B 210.60 +8.60 202.00 2 2160 ---- 217.70B 201.30A 217.70B 215.30 +8.70 206.60 3 2165 ---- 222.40B 205.90A 222.40B 220.00 +8.80 211.20 2170 ---- 226.20B 210.60A 226.20B 224.70 +8.80 215.90 2 2175 ---- 231.80B 215.20A 231.80B 229.40 +8.80 220.60 86 2180 ---- 235.50B 219.90A 234.70B 234.10 +8.90 225.20 4 2185 ---- 240.30B 224.60A 239.20B 238.80 +8.90 229.90 1 2190 ---- 245.10B 230.70A 245.10B 243.60 +8.90 234.70 1 2195 ---- 249.80B 235.60A 249.80B 248.30 +8.90 239.40 1 2200 ---- 255.60B 238.70A 255.60B 253.10 +9.00 244.10 112 2205 ---- 259.30B 244.90A 258.30B 257.80 +8.90 248.90 1 2210 ---- 264.10B 249.70A 264.10B 262.60 +9.00 253.60 2 2215 ---- 269.00B 254.40A 268.20B 267.40 +9.00 258.40 2220 ---- 273.80B 259.20A 273.10B 272.20 +9.00 263.20 2225 ---- 279.60B 262.50A 279.60B 277.10 +9.10 268.00 8 92 2230 ---- 283.50B 269.00A 283.50B 281.90 +9.10 272.80 1 2235 ---- 288.30B 273.70A 287.40B 286.70 +9.10 277.60 2240 ---- 293.20B 278.50A 293.20B 291.60 +9.10 282.50 2245 ---- 298.00B 283.30A 297.30B 296.40 +9.10 287.30 2 2250 ---- 303.90B 286.60A 303.90B 301.30 +9.20 292.10 6 2255 ---- 307.70B 293.00A 307.50B 306.10 +9.10 297.00 1 2260 ---- 312.60B 297.80A 311.50B 311.00 +9.20 301.80 3 2265 ---- 317.50B 302.70A 316.40B 315.90 +9.20 306.70 2 2270 ---- 322.40B 308.00A 322.40B 320.80 +9.20 311.60 1 2275 ---- 328.30B 310.90A 328.30B 325.60 +9.10 316.50 1 2280 ---- 332.20B 317.60A 332.20B 330.50 +9.20 321.30 2285 ---- 337.10B 322.50A 337.10B 335.40 +9.20 326.20 2290 ---- 342.00B 327.10A 340.80B 340.30 +9.20 331.10 1 2295 ---- 346.90B 332.00A 345.80B 345.30 +9.30 336.00 2300 ---- 352.90B 335.30A 352.90B 350.20 +9.20 341.00 54 2305 ---- 356.70B 341.90A 356.70B 355.10 +9.20 345.90 2310 ---- 361.60B 346.80A 361.60B 360.00 +9.20 350.80 2315 ---- 366.50B 351.80A 365.40B 365.00 +9.30 355.70 2320 ---- 371.40B 357.00A 370.30B 369.90 +9.30 360.60 2325 ---- 377.60B 359.90A 377.60B 374.80 +9.20 365.60 7 2330 ---- 381.30B 366.50A 380.20B 379.80 +9.30 370.50 2335 ---- 386.20B 371.80A 385.30B 384.70 +9.20 375.50 2340 ---- 391.20B 376.40A 390.10B 389.70 +9.30 380.40 2345 ---- 396.10B 381.40A 396.10B 394.60 +9.20 385.40 2350 ---- 402.40B 384.60A 402.40B 399.60 +9.30 390.30 6 2360 ---- 411.00B 396.20A 411.00B 409.50 +9.20 400.30 2370 ---- 421.00B 406.60A 419.90B 419.50 +9.30 410.20 1 2375 ---- 427.30B 409.40A 427.30B 424.50 +9.30 415.20 43 2380 ---- 430.90B 416.40A 429.80B 429.40 +9.30 420.10 2390 ---- 440.90B 426.00A 439.80B 439.40 +9.30 430.10 2400 ---- 451.00B 434.20A 451.00B 449.40 +9.30 440.10 22 2410 ---- 460.90B 446.20A 459.80B 459.40 +9.30 450.10 2420 ---- 470.90B 456.00A 469.70B 469.40 +9.30 460.10 2425 ---- 475.90B 461.00A 474.80B 474.40 +9.30 465.10 2 2430 ---- 480.90B 466.40A 480.90B 479.40 +9.30 470.10 2440 ---- 490.80B 475.80A 489.80B 489.40 +9.30 480.10 2450 ---- 500.90B 485.80A 499.90B 499.40 +9.30 490.10 371 2475 ---- 525.90B 510.90A 525.90B 524.40 +9.30 515.10 2490 ---- 540.80B 526.10A 540.80B 539.40 +9.30 530.10 2500 ---- 550.80B 536.10A 549.70B 549.40 +9.30 540.10 71 2525 ---- 575.90B 560.80A 575.90B 574.40 +9.30 565.10 2550 ---- 600.90B 586.10A 600.90B 599.40 +9.30 590.10 2575 ---- 625.80B 610.80A 624.90B 624.40 +9.30 615.10 2600 ---- 650.80B 635.90A 650.80B 649.40 +9.30 640.10 2625 ---- 675.80B 660.80A 674.70B 674.40 +9.30 665.10 2650 ---- 700.80B 685.80A 700.80B 699.40 +9.30 690.10 2700 ---- 750.80B 736.10A 750.80B 749.40 +9.30 740.10 2750 ---- 800.80B 786.10A 799.80B 799.40 +9.30 790.10 2800 ---- 850.80B 835.80A 850.80B 849.40 +9.30 840.10 2900 ---- 950.70B 936.30A 950.70B 949.40 +9.30 940.10 3000 ---- 1050.70B 1036.30A 1049.60B 1049.40 +9.30 1040.10 3100 ---- 1150.70B 1135.80A 1135.80A 1149.40 +9.30 1140.10 3200 ---- 1250.60B 1236.30A 1236.30A 1249.40 +9.30 1240.10 3400 ---- 1450.60B 1435.80A 1450.60B 1449.40 +9.30 1440.10 3600 ---- 1650.50B 1635.80A 1635.80A 1649.40 +9.30 1640.10 3800 ---- 1850.50B 1836.40A 1836.40A 1849.40 +9.30 1840.10 4000 ---- 2050.40B 2036.20A 2036.20A 2049.40 +9.30 2040.10 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 4046 1425 ---- ---- ---- ---- .30 .00 .30 3 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .40 +.10 .30 1 1450 ---- ---- ---- ---- .40 +.10 .30 2 1460 ---- ---- ---- ---- .40 +.10 .30 1 1470 ---- ---- ---- ---- .40 .00 .40 2 1475 ---- ---- ---- ---- .40 .00 .40 3 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .50 +.10 .40 75 1510 ---- ---- ---- ---- .50 +.10 .40 1520 ---- ---- ---- ---- .50 .00 .50 3 1525 ---- ---- ---- ---- .50 .00 .50 75 1530 ---- ---- ---- ---- .50 .00 .50 6 1535 ---- ---- ---- ---- .60 +.10 .50 1540 ---- ---- ---- ---- .60 +.10 .50 1545 ---- ---- ---- ---- .60 +.10 .50 1550 ---- ---- ---- ---- .60 .00 .60 70 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 1565 ---- ---- ---- ---- .70 +.10 .60 1570 ---- ---- ---- ---- .70 +.10 .60 10 1575 ---- ---- ---- ---- .70 .00 .70 56 1580 ---- ---- ---- ---- .70 .00 .70 1585 ---- ---- ---- ---- .80 +.10 .70 1590 ---- ---- ---- ---- .80 +.10 .70 1 1595 ---- ---- ---- ---- .80 .00 .80 1600 ---- ---- ---- ---- .90 +.10 .80 30 1605 ---- ---- ---- ---- .90 +.10 .80 3 1610 ---- ---- ---- ---- .90 .00 .90 1615 ---- ---- ---- ---- 1.00 +.10 .90 1620 ---- ---- ---- ---- 1.00 .00 1.00 534 1625 ---- ---- ---- ---- 1.10 +.10 1.00 17 1630 ---- ---- ---- ---- 1.10 .00 1.10 1635 ---- ---- ---- ---- 1.20 +.10 1.10 1640 ---- ---- ---- ---- 1.20 .00 1.20 1645 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1650 ---- ---- ---- ---- 1.40 +.10 1.30 1024 1655 ---- ---- ---- ---- 1.40 .00 1.40 1660 ---- ---- ---- ---- 1.50 .00 1.50 1665 ---- ---- ---- ---- 1.60 .00 1.60 1670 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 10 1675 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 30 1680 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1685 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1690 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 12 1695 ---- 2.30B ---- 2.30B 2.30 +.10 2 2.20 1 1700 ---- 2.50B ---- 2.50B 2.50 +.20 1 2.30 500 1705 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 4 1710 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1715 2.90 3.00B 2.80A 2.80A 3.00 +.20 1 2.80 1 1720 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 6 1725 3.20 3.40B 3.20 3.40B 3.40 +.20 1 3.20 122 1730 ---- 3.60B 3.30A 3.30A 3.60 +.20 3.40 7 1735 ---- 3.90B 3.50A 3.50A 3.90 +.30 3.60 1 5 1740 ---- 4.10B ---- 4.10B 4.10 +.30 3.80 1745 ---- 4.40B 4.00A 4.00A 4.40 +.30 4.10 1750 4.80 4.80 4.20A 4.80 4.70 +.40 18 4.30 1 158 1755 ---- 5.00B 4.50A 4.50A 5.00 +.40 4.60 69 1760 5.40 5.40 4.80A 5.40 5.30 +.40 19 4.90 21 1765 ---- 5.70B 5.10A 5.10A 5.70 +.50 5.20 1 1770 ---- 6.00B 5.40A 5.40A 6.10 +.60 5.50 1 267 1775 ---- 6.40B 5.70A 5.70A 6.50 +.60 5.90 117 1780 ---- 6.90B 6.00A 6.00A 6.90 +.60 6.30 1 2 1785 ---- 7.30B 6.40A 6.40A 7.30 +.60 6.70 9 1790 ---- 7.80B 6.80A 6.80A 7.80 +.70 7.10 9 1795 ---- 8.30B 7.20A 7.20A 8.30 +.80 7.50 5 1800 8.20 8.90 7.70A 8.90 8.80 +.80 2 8.00 52 480 1805 ---- 9.40B 8.20A 8.20A 9.40 +.90 8.50 11 1810 9.80 10.00B 8.70A 10.00B 10.00 +.90 1 9.10 5 1815 ---- 10.70B 9.20A 9.20A 10.60 +1.00 9.60 1820 ---- 11.40B 9.80A 9.80A 11.30 +1.00 10.30 5 1825 ---- 12.10B 10.40A 10.40A 12.00 +1.10 10.90 257 1830 ---- 12.90B 11.00A 11.00A 12.80 +1.20 11.60 33 1835 ---- 13.70B 11.70A 11.70A 13.60 +1.30 12.30 3 1840 ---- 14.60B 12.50A 12.50A 14.50 +1.40 13.10 25 1845 ---- 15.50B 13.30A 13.30A 15.40 +1.50 13.90 1 1850 14.40 16.50B 14.10A 16.50B 16.30 +1.50 6 14.80 1171 1855 ---- 17.60B 15.00A 15.00A 17.30 +1.60 15.70 3 1860 ---- 18.70B 15.90A 15.90A 18.40 +1.70 16.70 1 1865 ---- 19.80B 16.90A 16.90A 19.50 +1.80 17.70 24 1870 ---- 21.00B 17.90A 17.90A 20.70 +1.90 18.80 12 1875 22.10 22.30B 19.00A 22.00A 22.00 +2.10 35 19.90 1323 1880 ---- 23.70B 20.20A 23.70B 23.30 +2.20 21.10 1 1885 ---- 25.10B 21.30A 25.10B 24.70 +2.30 22.40 7 1890 ---- 26.60B 22.60A 26.60B 26.10 +2.40 23.70 2 6 1895 ---- 28.10B 23.90A 28.10B 27.60 +2.50 16 25.10 11 1900 28.80 29.70B 25.30A 29.70B 29.20 +2.60 4 26.60 15 305 1905 ---- 31.40B 26.80A 31.40B 30.90 +2.80 28.10 1 1910 ---- 33.20B 28.30A 33.20B 32.60 +2.90 29.70 2 1915 ---- 35.00B 29.90A 35.00B 34.40 +3.00 31.40 16 1920 ---- 36.90B 31.50A 36.90B 36.30 +3.20 33.10 20 1925 ---- 38.90B 33.30A 38.90B 38.20 +3.30 5 34.90 391 1930 ---- 41.00B 35.10A 41.00B 40.20 +3.40 36.80 4 8 1935 ---- 43.10B 37.00A 43.10B 42.30 +3.60 38.70 5 1940 ---- 45.40B 38.90A 45.40B 44.50 +3.70 40.80 13 1945 ---- 47.60B 40.90A 47.60B 46.80 +4.00 42.80 16 1950 43.40 50.00B 43.00A 50.00B 49.10 +4.10 4 45.00 1 334 1955 ---- 52.50B 45.20A 52.50B 51.50 +4.20 47.30 9 1960 ---- 55.00B 47.40A 55.00B 54.00 +4.40 49.60 254 1965 ---- 57.60B 49.80A 57.60B 56.50 +4.50 52.00 22 1970 ---- 60.20B 52.20A 60.20B 59.10 +4.70 54.40 17 1975 ---- 63.00B 54.60A 63.00B 61.90 +4.90 57.00 1 428 1980 ---- 65.80B 57.20A 65.80B 64.60 +5.00 59.60 8 1985 ---- 68.70B 59.80A 68.70B 67.50 +5.20 62.30 1 1990 ---- 71.60B 62.50A 71.60B 70.40 +5.30 65.10 15 1995 ---- 74.60B 65.20A 74.60B 73.40 +5.50 67.90 2000 76.40 77.70B 68.00A 77.70B 76.50 +5.70 1 70.80 664 2005 ---- 80.90B 70.90A 80.90B 79.60 +5.80 73.80 281 2010 ---- 84.10B 73.90A 84.10B 82.80 +5.90 76.90 56 2015 ---- 87.40B 76.90A 87.40B 86.00 +6.00 80.00 95 2020 ---- 90.70B 80.00A 90.70B 89.30 +6.10 83.20 14 2025 ---- 94.20B 83.20A 94.20B 92.70 +6.30 86.40 12 100 2030 ---- 97.60B 86.40A 97.60B 96.20 +6.50 89.70 4 2035 ---- 101.10B 89.70A 101.10B 99.70 +6.60 93.10 35 2040 ---- 104.70B 93.10A 104.70B 103.20 +6.60 96.60 7 2045 ---- 108.40B 96.50A 108.40B 106.80 +6.80 100.00 2050 ---- 112.10B 100.00A 112.10B 110.50 +6.90 103.60 1 105 2055 ---- 115.80B 103.50A 115.80B 114.20 +7.00 107.20 2060 ---- 119.60B 107.10A 119.60B 117.90 +7.00 110.90 31 2065 ---- 123.40B 110.70A 123.40B 121.80 +7.20 114.60 6 2070 ---- 127.30B 114.40A 127.30B 125.60 +7.30 118.30 67 2075 ---- 131.30B 118.10A 131.30B 129.50 +7.40 122.10 86 2080 ---- 135.20B 121.90A 135.20B 133.50 +7.50 126.00 13 2085 ---- 139.20B 125.80A 139.20B 137.40 +7.50 129.90 10 2090 ---- 143.30B 129.70A 143.30B 141.50 +7.70 133.80 2095 ---- 147.40B 133.60A 147.40B 145.50 +7.70 137.80 2100 ---- 151.50B 137.60A 151.50B 149.60 +7.80 141.80 93 2105 ---- 155.70B 141.60A 155.70B 153.80 +7.90 145.90 2110 ---- 159.90B 145.60A 159.90B 157.90 +7.90 150.00 2115 ---- 164.10B 149.70A 164.10B 162.10 +8.00 154.10 30 2120 ---- 168.40B 153.80A 168.30B 166.40 +8.10 158.30 2 2125 ---- 172.70B 158.00A 172.60B 170.60 +8.10 162.50 17 2130 ---- 177.00B 162.20A 176.90B 174.90 +8.20 166.70 2135 ---- 181.30B 166.40A 181.30B 179.20 +8.20 171.00 2140 ---- 185.70B 170.60A 185.70B 183.60 +8.30 175.30 2145 ---- 190.10B 174.90A 190.10B 188.00 +8.40 179.60 2150 ---- 194.50B 179.20A 194.50B 192.40 +8.50 183.90 4 2155 ---- 198.90B 183.60A 198.90B 196.80 +8.50 188.30 2160 ---- 203.40B 187.90A 203.40B 201.20 +8.50 192.70 2165 ---- 207.90B 192.30A 207.90B 205.70 +8.60 197.10 2170 ---- 212.40B 196.70A 212.40B 210.20 +8.60 201.60 2175 ---- 216.90B 201.20A 216.90B 214.70 +8.70 206.00 2 2180 ---- 221.50B 205.60A 221.50B 219.20 +8.70 210.50 2185 ---- 226.00B 210.10A 226.00B 223.80 +8.80 215.00 2190 ---- 230.60B 214.60A 230.60B 228.40 +8.80 219.60 2195 ---- 235.20B 219.10A 235.20B 232.90 +8.80 224.10 2200 ---- 239.80B 223.70A 239.80B 237.50 +8.80 228.70 1 2205 ---- 244.50B 228.20A 244.50B 242.20 +8.90 233.30 2210 ---- 249.10B 232.80A 249.10B 246.80 +8.90 237.90 2215 ---- 253.80B 237.40A 253.80B 251.40 +8.90 242.50 2220 ---- 258.50B 242.00A 258.50B 256.10 +9.00 247.10 2225 ---- 263.10B 246.60A 263.10B 260.80 +9.10 251.70 1 2230 ---- 267.80B 251.30A 267.80B 265.50 +9.10 256.40 2235 ---- 272.30B 255.90A 272.30B 270.20 +9.10 261.10 2240 ---- 276.20B 260.60A 276.20B 274.90 +9.10 265.80 2245 ---- 280.90B 265.30A 280.90B 279.60 +9.10 270.50 2250 ---- 286.70B 270.00A 286.70B 284.30 +9.10 275.20 2255 ---- 290.40B 276.60A 290.40B 289.10 +9.20 279.90 2260 ---- 295.10B 281.20A 294.90B 293.80 +9.20 284.60 2265 ---- 299.90B 286.00A 299.90B 298.60 +9.20 289.40 2270 ---- 304.60B 290.70A 303.80B 303.30 +9.20 294.10 2275 ---- 310.60B 293.60A 310.60B 308.10 +9.20 298.90 1 2280 ---- 314.20B 300.20A 313.30B 312.90 +9.20 303.70 2285 ---- 319.00B 304.80A 319.00B 317.70 +9.30 308.40 2290 ---- 323.90B 309.60A 323.60B 322.50 +9.30 313.20 2295 ---- 328.70B 314.40A 328.70B 327.30 +9.30 318.00 2300 ---- 334.70B 317.50A 334.70B 332.10 +9.30 322.80 4 2305 ---- 338.30B 324.20A 338.30B 336.90 +9.30 327.60 2310 ---- 343.20B 329.10A 343.20B 341.80 +9.30 332.50 2315 ---- 348.00B 333.80A 348.00B 346.60 +9.30 337.30 2320 ---- 352.70B 338.50A 352.70B 351.50 +9.40 342.10 2325 ---- 359.00B 341.60A 359.00B 356.30 +9.30 347.00 1 2330 ---- 362.50B 348.20A 362.50B 361.20 +9.40 351.80 2340 ---- 372.20B 358.10A 372.20B 370.90 +9.30 361.60 2350 ---- 383.40B 365.90A 383.40B 380.70 +9.40 371.30 1 2360 ---- 391.80B 377.90A 391.80B 390.40 +9.30 381.10 2370 ---- 401.60B 387.40A 401.60B 400.20 +9.30 390.90 2375 ---- 407.90B 390.30A 407.90B 405.20 +9.40 395.80 1 2380 ---- 411.40B 397.20A 411.40B 410.10 +9.40 400.70 2390 ---- 421.30B 407.00A 421.30B 419.90 +9.40 410.50 2400 ---- 432.60B 414.90A 432.60B 429.80 +9.40 420.40 1 2410 ---- 441.00B 427.10A 441.00B 439.70 +9.40 430.30 2420 ---- 450.90B 436.60A 450.90B 449.60 +9.50 440.10 2425 ---- 457.40B 439.50A 457.40B 454.50 +9.40 445.10 2 2430 ---- 460.80B 446.60A 460.80B 459.50 +9.40 450.10 2450 ---- 482.20B 464.30A 482.20B 479.40 +9.50 469.90 16 2475 ---- 507.20B 489.10A 507.20B 504.30 +9.50 494.80 2500 ---- 530.50B 514.10A 530.50B 529.30 +9.50 519.80 24 2525 ---- 555.60B 541.30A 555.60B 554.30 +9.50 544.80 2550 ---- 580.50B 566.30A 580.50B 579.30 +9.50 569.80 2575 ---- 605.50B 590.90A 605.50B 604.30 +9.50 594.80 2600 ---- 630.50B 615.70A 615.70A 629.30 +9.50 619.80 2625 ---- 655.50B 641.10A 641.10A 654.30 +9.50 644.80 2700 ---- 730.50B 715.70A 715.70A 729.30 +9.50 719.80 3000 ---- 1030.40B 1015.90A 1030.40B 1029.30 +9.50 1019.80 1 3500 ---- 1530.20B 1515.90A 1515.90A 1529.30 +9.50 1519.80 4000 ---- 2030.00B 2015.80A 2015.80A 2029.30 +9.50 2019.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 11 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .40 .00 .40 1 1350 ---- ---- ---- ---- .40 .00 .40 50 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .50 .00 .50 1430 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .60 +.10 .50 1475 ---- ---- ---- ---- .60 +.10 .50 1480 ---- ---- ---- ---- .60 +.10 .50 1 1490 ---- ---- ---- ---- .60 .00 .60 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .70 +.10 .60 3 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 .00 .70 1 1530 ---- ---- ---- ---- .80 +.10 .70 1535 ---- ---- ---- ---- .80 +.10 .70 1540 ---- ---- ---- ---- .80 .00 .80 2 1545 ---- ---- ---- ---- .90 +.10 .80 58 1550 ---- ---- ---- ---- .90 +.10 .80 1122 1555 ---- ---- ---- ---- .90 .00 .90 10 1560 ---- ---- ---- ---- 1.00 +.10 .90 5 1565 ---- ---- ---- ---- 1.00 +.10 .90 5 1570 ---- ---- ---- ---- 1.10 +.10 1.00 1575 ---- ---- ---- ---- 1.10 +.10 1.00 20 1580 ---- ---- ---- ---- 1.20 +.10 1.10 11 1585 ---- ---- ---- ---- 1.20 +.10 1.10 1 1590 ---- ---- ---- ---- 1.30 +.10 1.20 1595 ---- 1.30B ---- ---- 1.30 +.10 1.20 1600 ---- ---- ---- ---- 1.40 +.10 1.30 307 1605 ---- ---- ---- ---- 1.50 +.10 1.40 1610 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 84 1615 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1620 ---- ---- ---- ---- 1.70 +.10 1.60 1625 ---- ---- ---- ---- 1.80 +.10 1.70 47 1630 ---- ---- ---- ---- 1.90 +.10 1.80 1635 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1640 ---- 2.10B ---- 2.00B 2.10 +.20 1.90 1645 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1650 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 534 1655 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1660 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 10 1665 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1670 ---- 2.90B ---- 2.80B 2.90 +.20 2.70 250 1675 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 11 1680 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 1685 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 1690 ---- 3.60B ---- 3.60B 3.60 +.30 3.30 1695 ---- 3.80B ---- 3.80B 3.80 +.30 3.50 1700 ---- 4.00B ---- 4.00B 4.00 +.30 400 3.70 1541 1705 ---- 4.20B ---- 4.20B 4.20 +.30 3.90 81 1710 ---- 4.50B ---- 4.50B 4.50 +.30 4.20 1715 ---- 4.70B ---- 4.70B 4.80 +.40 4.40 1720 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 1725 ---- 5.30B 4.80A 4.80A 5.30 +.40 4.90 28 1730 ---- 5.60B ---- 5.60B 5.60 +.40 5.20 1735 ---- 5.90B ---- 5.90B 6.00 +.50 5.50 1 1740 ---- 6.30B ---- 6.30B 6.30 +.50 5.80 90 1745 ---- 6.60B 6.00A 6.00A 6.70 +.50 6.20 588 1750 ---- 7.00B 6.30A 6.30A 7.10 +.60 33 6.50 28 224 1755 ---- 7.40B ---- 7.40B 7.50 +.60 6.90 67 1760 ---- 7.90B 7.20A 7.20A 7.90 +.60 7.30 38 39 1765 ---- 8.30B 7.60A 7.60A 8.30 +.60 7.70 16 20 1770 ---- 8.80B 8.10A 8.10A 8.80 +.60 8.20 42 42 1775 ---- 9.30B 8.30A 8.30A 9.30 +.70 8.60 19 69 1780 ---- 9.90B 9.00A 9.00A 9.90 +.80 9.10 1785 ---- 10.50B 9.50A 9.50A 10.40 +.80 9.60 1790 ---- 11.10B 10.00A 10.00A 11.00 +.80 10.20 1795 ---- 11.70B 10.50A 10.50A 11.70 +.90 10.80 1800 12.00 12.40B 10.80A 12.40B 12.30 +.90 1 11.40 1109 1805 ---- 13.10B 11.70A 11.70A 13.00 +1.00 12.00 1810 ---- 13.80B 12.30A 12.30A 13.80 +1.10 12.70 13 1815 ---- 14.60B 13.00A 13.00A 14.50 +1.10 13.40 1820 ---- 15.40B 13.70A 13.70A 15.40 +1.30 14.10 1825 ---- 16.30B 14.20A 14.20A 16.20 +1.30 14.90 787 1830 ---- 17.20B 15.30A 15.30A 17.10 +1.40 15.70 13 1835 ---- 18.20B 16.10A 16.10A 18.10 +1.50 16.60 7 1840 ---- 19.20B 17.00A 17.00A 19.10 +1.60 17.50 1845 ---- 20.30B 17.90A 17.90A 20.10 +1.60 18.50 1850 ---- 21.40B 18.60A 18.60A 21.20 +1.70 19.50 1466 1855 ---- 22.60B 19.80A 19.80A 22.30 +1.80 20.50 18 1860 ---- 23.80B 20.90A 20.90A 23.50 +1.90 21.60 1865 ---- 25.10B 22.00A 22.00A 24.80 +2.00 22.80 5 1870 ---- 26.40B 23.20A 23.20A 26.10 +2.10 24.00 34 1875 ---- 27.80B 24.10A 24.10A 27.50 +2.20 25.30 72 1880 ---- 29.30B 25.70A 25.70A 28.90 +2.30 26.60 1885 ---- 30.80B 26.70A 26.70A 30.40 +2.40 28.00 69 1890 ---- 32.40B 28.40A 28.40A 32.00 +2.60 29.40 1895 ---- 34.10B 29.80A 29.80A 33.60 +2.70 30.90 1 1900 ---- 35.80B 31.10A 35.80B 35.30 +2.80 32.50 929 1905 ---- 37.60B 32.70A 37.60B 37.10 +3.00 34.10 6 1910 ---- 39.50B 34.30A 39.50B 38.90 +3.10 35.80 96 1915 ---- 41.40B 36.00A 41.40B 40.80 +3.20 37.60 13 1920 ---- 43.40B 37.80A 43.40B 42.70 +3.30 39.40 8 1925 ---- 45.50B 39.60A 45.50B 44.80 +3.50 41.30 180 1930 ---- 47.60B 41.50A 47.60B 46.90 +3.60 43.30 5 1935 ---- 49.80B 43.50A 49.80B 49.10 +3.70 45.40 1 1940 ---- 52.10B 45.50A 52.10B 51.30 +3.80 32 47.50 19 1945 ---- 54.50B 47.60A 54.50B 53.60 +4.00 49.60 1950 ---- 56.90B 49.80A 56.90B 56.00 +4.10 51.90 32 324 1955 ---- 59.40B 52.00A 59.40B 58.50 +4.30 54.20 12 1960 ---- 61.90B 54.30A 61.90B 61.00 +4.40 56.60 92 1965 ---- 64.60B 56.70A 64.60B 63.60 +4.60 59.00 11 1970 ---- 67.30B 59.10A 67.30B 66.20 +4.60 61.60 35 1975 ---- 70.00B 61.70A 70.00B 69.00 +4.90 100 64.10 210 1980 ---- 72.80B 64.20A 72.80B 71.80 +5.00 66.80 74 1985 ---- 75.70B 66.90A 75.70B 74.60 +5.10 69.50 59 1990 ---- 78.70B 69.60A 78.70B 77.60 +5.30 72.30 6 1995 ---- 81.70B 72.40A 81.70B 80.50 +5.40 75.10 12 2000 ---- 84.80B 75.20A 84.80B 83.60 +5.50 78.10 703 2005 ---- 87.90B 78.10A 87.90B 86.70 +5.70 81.00 7 2010 ---- 91.10B 81.10A 91.10B 89.90 +5.80 84.10 7 2015 ---- 94.40B 84.10A 94.40B 93.10 +5.90 87.20 2020 ---- 97.70B 87.20A 97.70B 96.40 +6.10 90.30 350 2025 ---- 101.00B 90.40A 101.00B 99.70 +6.20 93.50 380 2030 ---- 104.50B 93.60A 104.50B 103.10 +6.30 96.80 240 2035 ---- 107.90B 96.80A 107.90B 106.50 +6.40 100.10 2040 ---- 111.50B 100.10A 111.50B 110.00 +6.50 103.50 105 2045 ---- 115.10B 103.50A 115.10B 113.60 +6.70 106.90 3 2050 ---- 118.70B 106.90A 118.70B 117.20 +6.80 110.40 270 2055 ---- 122.40B 110.40A 122.40B 120.80 +6.90 113.90 101 2060 ---- 126.10B 113.90A 126.10B 124.50 +7.00 117.50 14 2065 ---- 129.90B 117.50A 129.90B 128.20 +7.10 121.10 153 2070 ---- 133.70B 121.10A 133.70B 132.00 +7.20 124.80 1 2075 ---- 137.50B 124.80A 137.50B 135.80 +7.30 128.50 100 2080 ---- 141.40B 128.50A 141.40B 139.70 +7.40 132.30 2 2085 ---- 145.30B 132.20A 145.30B 143.60 +7.50 136.10 1 2090 ---- 149.20B 136.00A 149.20B 147.50 +7.60 139.90 2095 ---- 153.20B 139.80A 153.20B 151.50 +7.70 143.80 2100 ---- 157.20B 143.70A 157.20B 155.50 +7.80 147.70 319 2105 ---- 161.30B 147.60A 161.30B 159.50 +7.80 151.70 210 2110 ---- 165.40B 151.60A 165.40B 163.60 +7.90 155.70 2115 ---- 169.50B 155.60A 169.50B 167.70 +8.00 159.70 2120 ---- 173.70B 159.60A 173.70B 171.80 +8.00 163.80 1 2125 ---- 177.90B 163.60A 177.90B 176.00 +8.10 167.90 6 2130 ---- 182.10B 167.70A 182.10B 180.20 +8.20 172.00 5 2135 ---- 186.30B 171.80A 186.30B 184.40 +8.20 176.20 2140 ---- 190.60B 176.00A 190.60B 188.70 +8.30 180.40 2145 ---- 194.90B 180.20A 194.90B 192.90 +8.30 184.60 2150 ---- 199.20B 184.40A 199.20B 197.20 +8.40 188.80 2155 ---- 203.50B 188.60A 203.50B 201.50 +8.40 193.10 2160 ---- 207.90B 192.90A 207.90B 205.90 +8.50 197.40 2165 ---- 212.30B 197.20A 212.30B 210.30 +8.60 201.70 2170 ---- 216.70B 201.50A 216.70B 214.60 +8.60 206.00 2175 ---- 221.10B 205.80A 221.10B 219.00 +8.60 210.40 28 2180 ---- 225.60B 210.20A 225.50B 223.50 +8.70 214.80 2185 ---- 230.00B 214.50A 230.00B 227.90 +8.70 219.20 2190 ---- 234.50B 218.90A 234.50B 232.40 +8.80 223.60 2195 ---- 239.00B 223.30A 239.00B 236.90 +8.80 228.10 2200 ---- 243.50B 227.80A 243.50B 241.40 +8.90 232.50 2 2205 ---- 248.10B 232.20A 248.10B 245.90 +8.90 237.00 2210 ---- 252.60B 236.70A 252.60B 250.40 +8.90 241.50 1 2215 ---- 257.20B 241.20A 257.20B 255.00 +8.90 246.10 2 2220 ---- 261.80B 245.70A 261.80B 259.50 +8.90 250.60 2225 ---- 266.40B 250.30A 266.40B 264.10 +9.00 255.10 1 2230 ---- 271.00B 254.80A 271.00B 268.70 +9.00 259.70 1 2235 ---- 275.60B 259.40A 275.60B 273.30 +9.00 264.30 2240 ---- 280.20B 263.90A 280.20B 277.90 +9.00 268.90 1 2245 ---- 284.90B 268.50A 284.90B 282.60 +9.10 273.50 2250 ---- 289.50B 273.10A 289.50B 287.20 +9.10 278.10 2255 ---- 294.20B 277.70A 294.20B 291.90 +9.10 282.80 2260 ---- 298.90B 282.40A 298.90B 296.50 +9.10 287.40 1 2265 ---- 303.50B 287.00A 303.50B 301.20 +9.10 292.10 2270 ---- 308.20B 291.70A 308.20B 305.90 +9.20 296.70 2275 ---- 313.00B 296.30A 313.00B 310.60 +9.20 301.40 2280 ---- 316.50B 301.00A 316.50B 315.30 +9.20 306.10 2285 ---- 321.20B 305.70A 321.20B 320.00 +9.20 310.80 1 2290 ---- 326.00B 310.40A 326.00B 324.80 +9.30 315.50 2295 ---- 330.70B 315.10A 330.70B 329.50 +9.20 320.30 1 2300 ---- 336.70B 319.80A 336.70B 334.20 +9.20 325.00 2305 ---- 340.30B 326.40A 340.30B 339.00 +9.30 329.70 2310 ---- 345.00B 331.10A 345.00B 343.80 +9.30 334.50 2315 ---- 349.70B 335.80A 349.70B 348.50 +9.20 339.30 2320 ---- 354.40B 340.60A 354.40B 353.30 +9.30 344.00 3 2325 ---- 360.60B 343.60A 360.60B 358.10 +9.30 348.80 2330 ---- 364.00B 350.10A 364.00B 362.90 +9.30 353.60 2340 ---- 373.60B 359.80A 373.60B 372.50 +9.30 363.20 2350 ---- 384.70B 367.50A 384.70B 382.20 +9.40 372.80 9 2360 ---- 393.00B 379.10A 393.00B 391.80 +9.30 382.50 2370 ---- 402.70B 388.80A 402.70B 401.50 +9.40 392.10 2375 ---- 409.00B 391.60A 409.00B 406.40 +9.40 397.00 2 2380 ---- 412.40B 398.50A 412.40B 411.20 +9.40 401.80 2390 ---- 422.20B 408.20A 422.20B 421.00 +9.40 411.60 2400 ---- 433.40B 415.90A 433.40B 430.70 +9.40 421.30 23 2410 ---- 441.70B 427.80A 441.70B 440.50 +9.40 431.10 2420 ---- 451.50B 437.50A 451.50B 450.30 +9.40 440.90 2425 ---- 457.90B 440.30A 457.90B 455.20 +9.40 445.80 2430 ---- 461.30B 447.40A 461.30B 460.10 +9.40 450.70 2450 ---- 482.60B 464.90A 482.60B 479.80 +9.40 470.40 4 2475 ---- 507.30B 489.60A 507.30B 504.60 +9.50 495.10 2500 ---- 532.10B 514.30A 532.10B 529.40 +9.50 519.90 24 2525 ---- 557.20B 539.10A 557.20B 554.30 +9.50 544.80 2550 ---- 580.40B 564.10A 580.40B 579.30 +9.50 569.80 2575 ---- 605.40B 591.10A 605.40B 604.30 +9.50 594.80 2600 ---- 630.40B 616.20A 616.20A 629.30 +9.50 619.80 2625 ---- 655.40B 641.00A 655.40B 654.30 +9.50 10 644.80 2700 ---- 730.50B 716.00A 730.50B 729.30 +9.50 719.80 2800 ---- 830.30B 816.00A 816.00A 829.30 +9.50 819.80 3000 ---- 1030.20B 1016.30A 1016.30A 1029.30 +9.50 1019.80 3500 ---- 1530.10B 1516.30A 1516.30A 1529.30 +9.50 1519.80 4000 ---- 2030.00B 2016.30A 2016.30A 2029.30 +9.50 2019.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 41 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .40 .00 .40 30 1375 ---- ---- ---- ---- .40 -.10 .50 30 1400 ---- ---- ---- ---- .40 -.10 .50 80 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 .00 .70 750 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .90 +.10 10 .80 231 1510 ---- ---- ---- ---- .90 .00 .90 85 1520 ---- ---- ---- ---- 1.00 +.10 .90 82 1525 ---- ---- ---- ---- 1.10 +.20 .90 1 1530 ---- ---- ---- ---- 1.10 +.10 1.00 1 1540 ---- ---- ---- ---- 1.20 +.10 1.10 5 1545 ---- ---- ---- ---- 1.30 +.20 1.10 1550 ---- ---- ---- ---- 1.30 +.20 1.10 24 1555 ---- ---- ---- ---- 1.40 +.20 1.20 1560 ---- ---- ---- ---- 1.40 +.10 1.30 1 1565 ---- ---- ---- ---- 1.50 +.20 1.30 1570 ---- ---- ---- ---- 1.60 +.20 1.40 3 1575 ---- ---- ---- ---- 1.60 +.20 1.40 1580 ---- ---- ---- ---- 1.70 +.20 1.50 1585 ---- ---- ---- ---- 1.80 +.20 1.60 1590 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1595 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1600 ---- ---- ---- ---- 2.00 +.20 1.80 44 1605 ---- ---- ---- ---- 2.10 +.20 1.90 1610 ---- ---- ---- ---- 2.20 +.20 2.00 1 1615 ---- ---- ---- ---- 2.30 +.20 2.10 1620 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1625 ---- 2.40B ---- 2.40B 2.50 +.20 10 2.30 32 1630 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 1635 ---- ---- ---- ---- 2.80 +.20 2.60 1640 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1645 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1650 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 38 1655 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1660 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1665 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1670 ---- 3.80B ---- 3.80B 3.90 +.30 3.60 20 1675 ---- 4.00B ---- 4.00B 4.10 +.30 3.80 8 1680 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 1 1685 ---- 4.40B ---- 4.40B 4.50 +.30 4.20 1 1690 ---- 4.60B ---- 4.60B 4.70 +.30 4.40 1695 ---- 4.80B 4.60A 4.60A 4.90 +.20 4.70 1 1700 ---- 5.10B 4.80A 4.80A 5.20 +.30 4.90 156 1705 ---- 5.40B ---- 5.40B 5.40 +.30 5.10 1710 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 1 1715 ---- 5.90B ---- 5.90B 6.00 +.30 5.70 3 1720 ---- 6.20B ---- 6.20B 6.30 +.40 1 5.90 1725 ---- 6.60B 6.10A 6.10A 6.60 +.40 6.20 1730 ---- 6.90B 6.50A 6.50A 7.00 +.40 6.60 1735 ---- 7.20B 6.80A 6.80A 7.30 +.40 6.90 1740 ---- 7.60B ---- 7.50B 7.70 +.50 7.20 1745 ---- 8.00B 7.50A 7.50A 8.10 +.50 7.60 1 1750 ---- 8.40B 7.70A 7.70A 8.50 +.50 8.00 1 902 1755 ---- 8.90B 8.30A 8.30A 8.90 +.50 8.40 1760 ---- 9.30B 8.70A 8.70A 9.40 +.60 8.80 1765 ---- 9.80B 9.10A 9.10A 9.80 +.60 9.20 1770 ---- 10.30B 9.50A 9.50A 10.40 +.70 9.70 1775 ---- 10.80B 9.80A 9.80A 10.90 +.70 10.20 50 1780 ---- 11.40B 10.50A 10.50A 11.40 +.70 10.70 1785 ---- 12.00B 11.00A 11.00A 12.00 +.80 11.20 50 1790 ---- 12.60B 11.60A 11.60A 12.60 +.90 11.70 1795 ---- 13.20B 12.10A 12.10A 13.30 +1.00 12.30 1800 ---- 13.90B 12.50A 12.50A 13.90 +1.00 12.90 8 603 1805 ---- 14.60B 13.30A 13.30A 14.60 +1.00 13.60 1810 ---- 15.40B 14.00A 14.00A 15.40 +1.10 14.30 1 1815 ---- 16.10B 14.70A 14.70A 16.10 +1.10 15.00 1820 ---- 17.00B 15.40A 15.40A 16.90 +1.20 15.70 1825 ---- 17.80B 15.90A 15.90A 17.80 +1.30 16.50 26 1830 ---- 18.70B 16.90A 16.90A 18.70 +1.40 17.30 1835 ---- 19.70B 17.70A 17.70A 19.60 +1.40 18.20 1840 ---- 20.60B 18.60A 18.60A 20.60 +1.50 19.10 2 1845 ---- 21.70B 19.50A 19.50A 21.60 +1.60 20.00 2 1850 ---- 22.70B 20.20A 20.20A 22.60 +1.60 21.00 8 250 1855 ---- 23.90B 21.40A 21.40A 23.70 +1.70 22.00 1860 ---- 25.00B 22.40A 22.40A 24.90 +1.80 23.10 1865 ---- 26.20B 23.50A 23.50A 26.10 +1.90 24.20 24 1870 ---- 27.50B 24.60A 24.60A 27.30 +2.00 25.30 22 1875 ---- 28.80B 25.50A 25.50A 28.60 +2.10 26.50 34 1880 ---- 30.20B 27.00A 27.00A 29.90 +2.10 27.80 1885 ---- 31.70B 28.00A 28.00A 31.40 +2.30 29.10 100 1890 ---- 33.10B 29.30A 29.30A 32.80 +2.30 30.50 2 1895 ---- 34.70B 30.70A 30.70A 34.30 +2.40 31.90 1900 ---- 36.30B 32.10A 36.30B 35.90 +2.60 33.30 40 566 1905 ---- 38.00B 33.50A 33.50A 37.50 +2.60 34.90 1 1910 ---- 39.70B 35.10A 35.10A 39.20 +2.70 36.50 1 1915 ---- 41.50B 36.70A 41.50B 41.00 +2.90 38.10 1920 ---- 43.30B 38.30A 43.30B 42.80 +3.00 39.80 1925 ---- 45.20B 40.00A 45.20B 44.70 +3.10 41.60 22 1930 ---- 47.20B 41.80A 47.20B 46.60 +3.20 43.40 1935 ---- 49.20B 43.60A 49.20B 48.60 +3.40 45.20 2 1940 ---- 51.30B 45.40A 51.30B 50.70 +3.50 47.20 3 1945 ---- 53.50B 47.40A 53.50B 52.80 +3.60 49.20 1950 ---- 55.70B 49.40A 55.70B 55.00 +3.80 51.20 293 369 1955 ---- 58.00B 51.50A 58.00B 57.30 +3.90 53.40 1 1960 ---- 60.40B 53.60A 60.40B 59.60 +4.10 55.50 1965 ---- 62.80B 55.80A 62.80B 62.00 +4.20 57.80 1970 ---- 65.30B 58.00A 65.30B 64.40 +4.30 60.10 10 1975 ---- 67.80B 60.30A 67.80B 66.90 +4.50 62.40 2 1980 ---- 70.40B 62.70A 70.40B 69.50 +4.60 64.90 1985 ---- 73.10B 65.10A 73.10B 72.20 +4.80 67.40 1990 ---- 75.80B 67.60A 75.80B 74.90 +5.00 69.90 1995 ---- 78.60B 70.20A 78.60B 77.60 +5.10 72.50 2000 ---- 81.40B 72.80A 81.40B 80.40 +5.20 75.20 51 2005 ---- 84.30B 75.50A 84.30B 83.30 +5.40 77.90 2010 ---- 87.20B 78.20A 87.20B 86.20 +5.50 80.70 5 2015 ---- 90.30B 81.00A 90.30B 89.20 +5.60 83.60 2020 ---- 93.30B 83.90A 93.30B 92.30 +5.80 86.50 1 2025 ---- 96.50B 86.80A 96.50B 95.40 +6.00 89.40 2030 ---- 99.60B 89.80A 99.60B 98.50 +6.00 92.50 2035 ---- 102.90B 92.80A 102.90B 101.70 +6.10 95.60 2040 ---- 106.10B 95.80A 106.10B 105.00 +6.30 98.70 2045 ---- 109.50B 99.00A 109.50B 108.30 +6.40 101.90 2050 ---- 112.80B 102.20A 112.80B 111.60 +6.50 105.10 284 2055 ---- 116.30B 105.40A 116.30B 115.00 +6.60 108.40 38 2060 ---- 119.70B 108.70A 119.70B 118.50 +6.80 111.70 60 2065 ---- 123.30B 112.00A 123.30B 122.00 +6.90 115.10 4 2070 ---- 126.90B 115.40A 126.90B 125.50 +6.90 118.60 31 2075 ---- 130.50B 118.80A 130.50B 129.10 +7.10 122.00 2080 ---- 134.20B 122.30A 134.20B 132.70 +7.10 125.60 2085 ---- 137.80B 125.80A 137.80B 136.40 +7.30 129.10 1 2090 ---- 141.60B 129.30A 141.60B 140.10 +7.40 132.70 2 2095 ---- 145.30B 132.90A 145.30B 143.80 +7.40 136.40 2100 ---- 149.10B 136.60A 149.10B 147.60 +7.50 140.10 11 2105 ---- 153.00B 140.30A 153.00B 151.40 +7.60 143.80 2110 ---- 156.80B 144.00A 156.80B 155.20 +7.60 147.60 2115 ---- 160.70B 147.70A 160.70B 159.10 +7.70 151.40 2120 ---- 164.60B 151.50A 164.60B 163.00 +7.80 155.20 2125 ---- 168.60B 155.30A 168.60B 167.00 +7.90 159.10 169 2130 ---- 172.60B 159.20A 172.60B 171.00 +8.00 163.00 2135 ---- 176.60B 163.10A 176.60B 175.00 +8.00 167.00 2140 ---- 180.70B 167.00A 180.70B 179.00 +8.10 170.90 1 2145 ---- 184.80B 171.00A 184.80B 183.10 +8.10 175.00 1 2150 ---- 188.90B 175.00A 188.90B 187.20 +8.20 179.00 2 2155 ---- 193.00B 179.00A 193.00B 191.30 +8.20 183.10 2160 ---- 197.20B 183.00A 197.20B 195.40 +8.30 187.10 2 2165 ---- 201.30B 187.10A 201.30B 199.60 +8.30 191.30 3 2170 ---- 205.60B 191.20A 205.60B 203.80 +8.40 195.40 5 2175 ---- 209.80B 195.30A 209.80B 208.00 +8.40 199.60 3 2180 ---- 214.00B 199.50A 214.00B 212.30 +8.50 203.80 3 2185 ---- 218.30B 203.70A 218.30B 216.50 +8.50 208.00 5 2190 ---- 222.60B 207.90A 222.60B 220.80 +8.60 212.20 6 2195 ---- 226.90B 212.10A 226.90B 225.10 +8.60 216.50 1 2200 ---- 231.30B 216.40A 231.30B 229.40 +8.60 220.80 2205 ---- 235.60B 220.60A 235.60B 233.80 +8.70 225.10 2210 ---- 240.00B 224.90A 240.00B 238.10 +8.70 229.40 2215 ---- 244.40B 229.20A 244.40B 242.50 +8.70 233.80 2220 ---- 248.80B 233.50A 248.80B 246.90 +8.80 238.10 2225 ---- 253.30B 237.90A 253.30B 251.30 +8.80 242.50 2230 ---- 257.70B 242.30A 257.70B 255.80 +8.90 246.90 2235 ---- 262.20B 246.70A 262.20B 260.20 +8.90 251.30 2240 ---- 266.60B 251.10A 266.60B 264.70 +8.90 255.80 2245 268.50 271.10B 255.50A 268.60A 269.10 +8.90 2 260.20 2250 273.00 275.60B 259.90A 273.10A 273.60 +8.90 2 264.70 2255 277.40 280.20B 264.40A 277.60A 278.10 +8.90 4 269.20 1 2260 ---- 284.70B 268.90A 284.70B 282.70 +9.00 273.70 2265 ---- 289.30B 273.30A 289.30B 287.20 +9.00 278.20 1 2270 ---- 293.80B 277.90A 293.80B 291.80 +9.10 282.70 1 2275 ---- 298.40B 282.40A 298.40B 296.30 +9.00 287.30 2280 ---- 303.00B 286.90A 303.00B 300.90 +9.10 291.80 2285 ---- 307.60B 291.40A 307.60B 305.50 +9.10 296.40 2290 ---- 312.20B 296.00A 312.20B 310.10 +9.10 301.00 2295 ---- 316.80B 300.60A 316.80B 314.70 +9.10 305.60 2300 ---- 321.50B 305.20A 321.50B 319.30 +9.10 310.20 2305 ---- 326.10B 309.80A 326.10B 323.90 +9.10 314.80 2310 ---- 330.80B 314.40A 330.80B 328.60 +9.20 319.40 2315 ---- 335.40B 319.00A 335.40B 333.20 +9.10 324.10 2320 ---- 340.10B 323.60A 340.10B 337.90 +9.20 328.70 2325 ---- 344.80B 328.30A 344.80B 342.60 +9.20 333.40 2 2330 ---- 349.40B 332.90A 349.40B 347.30 +9.20 338.10 2335 ---- 354.10B 337.60A 354.10B 352.00 +9.30 342.70 1 2340 ---- 358.90B 342.20A 358.90B 356.70 +9.30 347.40 1 2345 ---- 362.20B 346.90A 362.20B 361.40 +9.30 352.10 2350 ---- 368.30B 351.60A 368.30B 366.10 +9.30 356.80 2360 ---- 376.40B 361.00A 361.00A 375.60 +9.30 366.30 2370 ---- 385.80B ---- 384.80B 385.10 +9.30 375.80 2375 389.30 392.10B 375.20A 388.50A 389.80 +9.30 1 380.50 2380 ---- 395.40B ---- 394.30B 394.60 +9.30 385.30 2390 ---- 404.90B ---- 403.90B 404.10 +9.30 394.80 2400 ---- 416.10B 399.00A 416.10B 413.70 +9.30 404.40 15 23 2410 ---- 424.20B ---- 423.10B 423.30 +9.30 414.00 2420 ---- 433.80B ---- 432.70B 433.00 +9.40 423.60 2425 ---- 440.20B 423.00A 440.20B 437.80 +9.40 428.40 5 2430 ---- 443.50B ---- 442.40B 442.60 +9.30 433.30 2440 ---- 453.30B ---- 453.30B 452.30 +9.40 442.90 2450 ---- 464.50B 447.20A 464.50B 462.00 +9.40 452.60 2475 ---- 488.90B 471.50A 488.90B 486.40 +9.40 477.00 2500 ---- 513.50B 495.90A 513.50B 510.90 +9.50 501.40 5 2525 ---- 538.10B 520.50A 538.10B 535.50 +9.50 526.00 5 2550 ---- 562.80B 545.10A 562.80B 560.20 +9.50 550.70 12 2575 ---- 587.70B 569.80A 587.70B 585.00 +9.50 575.50 10 2600 ---- 612.70B 594.70A 612.70B 609.90 +9.60 600.30 2 2625 ---- 635.70B 619.60A 635.60B 634.90 +9.60 625.30 2750 ---- 760.80B ---- 760.80B 759.90 +9.60 750.30 2800 ---- ---- ---- ---- 809.90 ---- ---- 2975 ---- 985.50B ---- 984.30B 984.90 +9.60 975.30 3000 ---- 1010.60B ---- 1010.60B 1009.90 +9.60 1000.30 3250 ---- 1260.30B ---- 1259.20B 1259.90 +9.60 1250.30 3500 ---- 1510.20B ---- 1509.10B 1509.90 +9.60 1500.30 4000 ---- 2010.00B ---- 2008.80B 2009.90 +9.60 2000.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 1 1275 ---- ---- ---- ---- .40 .00 .40 6 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 .00 .40 1 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .60 +.10 .50 1425 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .80 +.10 .70 4 1460 ---- ---- ---- ---- .90 +.10 .80 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- 1.00 +.10 .90 1480 ---- ---- ---- ---- 1.00 .00 1.00 1490 ---- ---- ---- ---- 1.10 +.10 1.00 1500 ---- ---- ---- ---- 1.20 +.10 1.10 57 1510 ---- ---- ---- ---- 1.30 +.10 1.20 1520 ---- ---- ---- ---- 1.40 +.10 1.30 1525 ---- ---- ---- ---- 1.50 +.10 1.40 1530 ---- ---- ---- ---- 1.50 .00 1.50 1540 ---- ---- ---- ---- 1.70 +.10 1.60 1545 ---- ---- ---- ---- 1.80 +.10 1.70 1550 ---- ---- ---- ---- 1.80 +.10 1.70 8 1555 ---- ---- ---- ---- 1.90 +.10 1.80 1560 ---- ---- ---- ---- 2.00 +.10 1.90 1565 ---- ---- ---- ---- 2.10 +.10 2.00 1570 ---- ---- ---- ---- 2.20 +.10 2.10 1575 ---- ---- ---- ---- 2.30 +.10 2.20 11 1580 ---- ---- ---- ---- 2.40 +.10 2.30 1 1585 ---- ---- ---- ---- 2.50 +.10 2.40 1590 ---- ---- ---- ---- 2.60 +.10 2.50 1595 ---- ---- ---- ---- 2.70 +.10 2.60 1 1600 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 252 1605 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1610 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1615 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1620 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1625 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 25 1630 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1635 ---- 3.80B ---- 3.80B 3.90 +.30 3.60 1640 ---- 4.00B ---- 4.00B 4.10 +.30 3.80 1645 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1650 ---- 4.40B ---- 4.40B 4.40 +.20 300 4.20 1 1655 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1660 ---- 4.80B ---- 4.80B 4.90 +.40 4.50 1665 ---- 5.00B ---- 5.00B 5.10 +.30 4.80 1670 ---- 5.20B ---- 5.20B 5.30 +.30 5.00 1675 ---- 5.50B ---- 5.50B 5.60 +.40 5.20 1680 ---- 5.70B ---- 5.70B 5.80 +.40 5.40 1685 ---- 6.00B ---- 6.00B 6.10 +.40 5.70 1690 ---- 6.30B ---- 6.30B 6.40 +.40 6.00 1695 ---- 6.60B ---- 6.60B 6.70 +.50 6.20 1700 ---- 7.00B ---- 7.00B 7.00 +.50 6.50 1 486 1705 ---- 7.20B ---- 7.20B 7.30 +.50 6.80 1710 ---- 7.60B ---- 7.60B 7.60 +.40 7.20 1715 ---- 7.90B ---- 7.90B 8.00 +.50 7.50 1720 ---- 8.30B ---- 8.30B 8.40 +.50 7.90 1725 ---- 8.70B ---- 8.70B 8.80 +.60 8.20 1730 ---- 9.10B ---- 9.10B 9.20 +.60 8.60 1735 ---- 9.60B ---- 9.60B 9.60 +.60 9.00 1740 ---- 10.00B 9.40A 9.40A 10.10 +.60 9.50 2 1745 ---- 10.50B 9.80A 9.80A 10.50 +.60 9.90 1750 ---- 11.00B 10.20A 10.20A 11.00 +.60 10.40 82 1755 ---- 11.50B 10.70A 10.70A 11.50 +.60 10.90 1760 ---- 12.10B 11.20A 11.20A 12.10 +.70 11.40 25 1765 ---- 12.60B 11.70A 11.70A 12.70 +.80 11.90 1770 ---- 13.20B 12.30A 12.30A 13.20 +.70 12.50 1775 ---- 13.90B 12.70A 12.70A 13.90 +.90 13.00 40 1780 ---- 14.50B 13.40A 13.40A 14.50 +.80 13.70 4 1785 ---- 15.20B 14.00A 14.00A 15.20 +.90 14.30 1790 ---- 15.90B 14.70A 14.70A 15.90 +.90 15.00 2 1795 ---- 16.70B 15.30A 15.30A 16.70 +1.00 15.70 1800 16.50 17.50B 15.90A 16.40A 17.50 +1.10 100 16.40 267 1805 ---- 18.30B 16.70A 16.70A 18.30 +1.20 17.10 1810 ---- 19.10B 17.50A 17.50A 19.10 +1.20 17.90 1815 ---- 20.00B 18.30A 18.30A 20.00 +1.30 18.70 1820 ---- 21.00B 19.10A 19.10A 20.90 +1.30 19.60 1825 22.00 22.00 19.80A 22.00 21.90 +1.40 1 20.50 61 1830 ---- 22.90B 20.90A 20.90A 22.90 +1.50 21.40 1835 ---- 24.00B 21.80A 21.80A 23.90 +1.50 22.40 1840 ---- 25.10B 22.80A 22.80A 25.00 +1.60 23.40 1845 ---- 26.20B 23.80A 23.80A 26.20 +1.80 24.40 1850 ---- 27.40B 24.60A 24.60A 27.30 +1.80 25.50 359 1855 ---- 28.60B 25.90A 25.90A 28.50 +1.90 26.60 1860 ---- 29.90B 27.00A 27.00A 29.80 +2.00 27.80 1865 ---- 31.20B 28.20A 28.20A 31.10 +2.10 29.00 1870 ---- 32.60B 29.40A 29.40A 32.40 +2.10 30.30 30 30 1875 ---- 34.00B 30.50A 30.50A 33.80 +2.20 31.60 255 1880 ---- 35.50B 32.00A 32.00A 35.20 +2.30 32.90 1885 ---- 37.10B 33.20A 33.20A 36.70 +2.30 34.40 1890 ---- 38.60B 34.80A 34.80A 38.30 +2.50 35.80 30 1895 ---- 40.30B 36.30A 36.30A 39.80 +2.50 37.30 1900 ---- 42.00B 37.60A 37.60A 41.50 +2.60 38.90 986 1905 ---- 43.70B 39.40A 39.40A 43.20 +2.70 40.50 1910 ---- 45.50B 41.00A 41.00A 45.00 +2.80 42.20 30 1915 ---- 47.40B 42.60A 42.60A 46.80 +2.90 43.90 6 1920 ---- 49.30B 44.40A 44.40A 48.70 +3.00 45.70 100 1925 ---- 51.30B 46.00A 51.30B 50.60 +3.10 47.50 78 1930 ---- 53.40B 48.00A 48.00A 52.60 +3.20 49.40 2 1935 ---- 55.50B 49.90A 49.90A 54.70 +3.40 51.30 1940 ---- 57.60B 51.80A 51.80A 56.80 +3.40 53.40 1945 ---- 59.80B 53.80A 53.80A 59.00 +3.60 55.40 1950 ---- 62.10B 55.70A 62.10B 61.30 +3.80 57.50 79 1955 ---- 64.40B 58.00A 58.00A 63.60 +3.90 59.70 1 1960 ---- 66.80B 60.20A 60.20A 65.90 +4.00 61.90 1965 ---- 69.30B 62.40A 69.30B 68.30 +4.10 50 64.20 1970 ---- 71.80B 64.70A 64.70A 70.80 +4.20 66.60 1975 ---- 74.40B 66.90A 74.40B 73.40 +4.40 69.00 85 1980 ---- 77.00B 69.40A 77.00B 76.00 +4.60 71.40 1985 ---- 79.70B 71.80A 79.70B 78.60 +4.70 73.90 1990 ---- 82.40B 74.40A 82.40B 81.30 +4.80 76.50 1995 ---- 85.20B 77.00A 85.20B 84.10 +4.90 79.20 2000 ---- 88.00B 79.50A 88.00B 86.90 +5.10 81.80 146 2005 ---- 90.90B 82.30A 90.90B 89.80 +5.20 84.60 2010 ---- 93.90B 85.00A 93.90B 92.80 +5.40 87.40 2015 ---- 96.90B 87.80A 96.90B 95.70 +5.50 90.20 40 2020 ---- 99.90B 90.70A 99.90B 98.80 +5.60 93.20 2025 ---- 103.10B 93.60A 103.10B 101.90 +5.80 96.10 15 2030 ---- 106.20B 96.50A 106.20B 105.00 +5.90 99.10 151 2035 ---- 109.40B 99.50A 109.40B 108.20 +6.00 102.20 2040 ---- 112.70B 102.60A 112.70B 111.40 +6.10 105.30 1 2045 ---- 116.00B 105.70A 116.00B 114.70 +6.20 108.50 2050 ---- 119.30B 108.80A 119.30B 118.00 +6.30 111.70 377 2055 ---- 122.70B 112.00A 122.70B 121.40 +6.50 114.90 3 2060 ---- 126.10B 115.30A 126.10B 124.80 +6.50 118.30 1 2065 ---- 129.60B 118.60A 129.60B 128.30 +6.70 121.60 2070 ---- 133.10B 121.90A 133.10B 131.80 +6.80 125.00 1 2075 ---- 136.70B 125.30A 136.70B 135.30 +6.90 128.40 1 2080 ---- 140.30B 128.70A 140.30B 138.90 +7.00 131.90 27 2085 ---- 144.00B 132.20A 144.00B 142.50 +7.10 135.40 1 2090 ---- 147.60B 135.70A 147.60B 146.20 +7.20 139.00 2095 ---- 151.30B 139.30A 151.30B 149.90 +7.30 142.60 2100 ---- 155.10B 142.90A 155.10B 153.60 +7.30 146.30 26 2105 ---- 158.90B 146.50A 158.90B 157.30 +7.40 149.90 2110 ---- 162.70B 150.20A 162.70B 161.10 +7.40 153.70 2115 ---- 166.50B 153.80A 166.50B 165.00 +7.60 157.40 1 2120 ---- 170.40B 157.60A 170.40B 168.80 +7.60 161.20 2125 ---- 174.30B 161.30A 174.30B 172.70 +7.70 165.00 4 2130 ---- 178.20B 165.10A 178.20B 176.60 +7.80 168.80 2135 ---- 182.20B 169.00A 182.20B 180.60 +7.90 172.70 2140 ---- 186.20B 172.80A 186.20B 184.50 +7.90 176.60 2145 ---- 190.20B 176.70A 190.20B 188.50 +7.90 180.60 2150 ---- 194.20B 180.70A 194.20B 192.50 +8.00 184.50 2 2155 ---- 198.30B 184.60A 198.30B 196.60 +8.10 188.50 2160 ---- 202.40B 188.60A 202.40B 200.70 +8.10 192.60 2165 ---- 206.50B 192.60A 206.50B 204.80 +8.20 196.60 2170 ---- 210.60B 196.60A 210.60B 208.90 +8.20 200.70 2175 ---- 214.80B 200.70A 214.80B 213.00 +8.20 204.80 2180 ---- 219.00B 204.80A 219.00B 217.20 +8.30 208.90 2185 ---- 223.20B 208.90A 223.20B 221.40 +8.30 213.10 2190 ---- 227.40B 213.00A 227.40B 225.60 +8.40 217.20 2195 ---- 231.60B 217.20A 231.60B 229.90 +8.50 221.40 2200 ---- 235.90B 221.30A 235.90B 234.10 +8.50 225.60 1 2205 ---- 240.20B 225.50A 240.20B 238.40 +8.50 229.90 2210 ---- 244.50B 229.70A 244.50B 242.70 +8.60 234.10 2215 ---- 248.80B 234.00A 248.80B 247.00 +8.60 238.40 2220 ---- 253.20B 238.20A 253.20B 251.30 +8.60 242.70 1 2225 ---- 257.50B 242.50A 257.50B 255.60 +8.60 247.00 2230 ---- 261.90B 246.80A 261.90B 260.00 +8.70 251.30 2235 ---- 266.30B 251.10A 266.30B 264.40 +8.80 255.60 2240 ---- 270.70B 255.50A 270.70B 268.80 +8.80 260.00 2245 ---- 275.10B 259.80A 275.10B 273.20 +8.80 264.40 2250 ---- 279.50B 264.20A 279.50B 277.60 +8.80 268.80 1 2255 ---- 284.00B 268.60A 284.00B 282.00 +8.80 273.20 2260 ---- 288.50B 273.00A 288.50B 286.50 +8.90 277.60 2265 ---- 292.90B 277.40A 292.90B 291.00 +9.00 282.00 2270 ---- 297.40B 281.80A 297.40B 295.40 +8.90 286.50 2275 ---- 301.90B 286.30A 301.90B 299.90 +8.90 291.00 2 2280 ---- 306.50B 290.70A 306.50B 304.40 +9.00 295.40 2285 ---- 311.00B 295.20A 311.00B 308.90 +9.00 299.90 2290 ---- 315.50B 299.70A 315.50B 313.50 +9.00 304.50 2295 ---- 320.10B 304.20A 320.10B 318.00 +9.00 309.00 2300 ---- 324.60B 308.70A 324.60B 322.60 +9.10 313.50 2305 ---- 329.20B 313.20A 329.20B 327.10 +9.00 318.10 2310 ---- 333.80B 317.80A 333.80B 331.70 +9.10 322.60 2315 ---- 338.40B 322.30A 338.40B 336.30 +9.10 327.20 2320 ---- 343.00B 326.90A 343.00B 340.90 +9.10 331.80 2325 ---- 347.60B 331.50A 347.60B 345.50 +9.10 336.40 1 2330 ---- 352.20B 336.10A 352.20B 350.10 +9.10 341.00 2335 ---- 356.90B 340.70A 356.90B 354.70 +9.10 345.60 2340 ---- 361.50B 345.30A 361.50B 359.40 +9.20 350.20 2345 ---- 366.20B 349.90A 366.20B 364.00 +9.20 354.80 2350 ---- 370.90B 354.50A 370.90B 368.70 +9.20 359.50 2360 ---- 380.30B 363.80A 380.30B 378.00 +9.20 368.80 2370 ---- 389.70B 373.10A 389.70B 387.40 +9.20 378.20 2375 ---- 394.40B 377.80A 394.40B 392.10 +9.20 382.90 2380 ---- 399.10B 382.50A 399.10B 396.80 +9.20 387.60 2390 ---- 406.80B 391.90A 405.70B 406.20 +9.20 397.00 2400 ---- 418.00B 401.30A 418.00B 415.70 +9.30 406.40 2410 ---- 425.80B ---- 424.70B 425.20 +9.30 415.90 2420 ---- 435.30B ---- 434.30B 434.70 +9.30 425.40 2425 ---- 441.90B 425.00A 441.90B 439.50 +9.30 430.20 4 6 2430 ---- 444.90B ---- 443.80B 444.30 +9.30 435.00 2440 ---- 454.50B ---- 453.50B 453.90 +9.40 444.50 2450 ---- 466.00B 448.90A 466.00B 463.50 +9.40 454.10 2475 ---- 490.10B 473.00A 490.10B 487.60 +9.40 478.20 26 2500 ---- 514.40B 497.10A 514.40B 511.90 +9.50 502.40 15 2525 ---- 538.90B 521.40A 538.90B 536.30 +9.50 526.80 2550 ---- 563.40B 545.90A 563.40B 560.80 +9.50 551.30 2575 ---- 588.10B 570.50A 588.10B 585.40 +9.50 575.90 3 2600 ---- 612.80B 595.10A 612.80B 610.10 +9.50 600.60 13 2625 ---- 637.60B 619.80A 637.60B 635.00 +9.60 625.40 2700 ---- 710.60B ---- 709.40B 709.90 +9.60 700.30 3000 ---- 1010.50B ---- 1010.50B 1009.90 +9.60 1000.30 3400 ---- 1410.10B ---- 1409.00B 1409.90 +9.60 1400.30 4000 ---- 2009.80B ---- 2008.80B 2009.90 +9.60 2000.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .90 +.10 .80 1425 ---- ---- ---- ---- 1.00 +.10 .90 1450 ---- ---- ---- ---- 1.20 +.10 1.10 1460 ---- ---- ---- ---- 1.20 .00 1.20 1470 ---- ---- ---- ---- 1.30 .00 1.30 1475 ---- ---- ---- ---- 1.40 +.10 1.30 1480 ---- ---- ---- ---- 1.40 +.10 1.30 1490 ---- ---- ---- ---- 1.50 +.10 1.40 1500 ---- ---- ---- ---- 1.60 +.10 1.50 1510 ---- ---- ---- ---- 1.80 +.10 1.70 1520 ---- ---- ---- ---- 1.90 +.10 1.80 1525 ---- ---- ---- ---- 2.00 +.20 1.80 1530 ---- ---- ---- ---- 2.00 +.10 1.90 1540 ---- ---- ---- ---- 2.20 +.10 2.10 1545 ---- ---- ---- ---- 2.30 +.20 2.10 1550 ---- ---- ---- ---- 2.40 +.20 2.20 1 1555 ---- ---- ---- ---- 2.40 +.10 2.30 1560 ---- ---- ---- ---- 2.50 +.10 2.40 1565 ---- ---- ---- ---- 2.60 +.10 2.50 1570 ---- ---- ---- ---- 2.80 +.20 2.60 1575 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1580 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1585 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1590 ---- ---- ---- ---- 3.20 +.10 3.10 1595 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1600 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 15 1605 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1610 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1615 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1620 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 1 1625 ---- 4.30B ---- 4.30B 4.40 +.30 4.10 1630 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1635 ---- 4.70B ---- 4.70B 4.70 +.30 4.40 1640 ---- 4.90B ---- 4.90B 4.90 +.30 4.60 1645 ---- 5.10B ---- 5.10B 5.20 +.40 4.80 1650 ---- 5.30B ---- 5.30B 5.40 +.40 5.00 2 1655 ---- 5.50B ---- 5.50B 5.60 +.30 5.30 1660 ---- 5.70B ---- 5.70B 5.90 +.40 5.50 1665 ---- 6.00B ---- 6.00B 6.10 +.40 5.70 1670 ---- 6.20B ---- 6.20B 6.40 +.40 6.00 1675 ---- 6.50B ---- 6.50B 6.60 +.40 6.20 1680 ---- 6.80B ---- 6.80B 6.90 +.40 6.50 1685 ---- 7.10B ---- 7.10B 7.20 +.40 6.80 1690 ---- 7.40B ---- 7.40B 7.50 +.40 7.10 1695 ---- 7.70B ---- 7.70B 7.90 +.50 7.40 1700 ---- 8.00B 7.60A 7.60A 8.20 +.50 7.70 1 1705 ---- 8.40B ---- 8.40B 8.50 +.50 8.00 1710 ---- 8.80B ---- 8.80B 8.90 +.50 8.40 1715 ---- 9.10B ---- 9.10B 9.30 +.60 8.70 1720 ---- 9.50B ---- 9.50B 9.70 +.60 9.10 1725 ---- 10.00B ---- 10.00B 10.10 +.60 9.50 1730 ---- 10.40B ---- 10.40B 10.50 +.60 9.90 1735 ---- 10.80B 10.30A 10.30A 11.00 +.60 10.40 1740 ---- 11.30B 10.70A 10.70A 11.40 +.60 10.80 1745 ---- 11.80B 11.20A 11.20A 11.90 +.60 11.30 1750 ---- 12.30B 11.40A 11.40A 12.40 +.60 11.80 1 1755 ---- 12.90B 12.10A 12.10A 12.90 +.60 12.30 1760 ---- 13.40B 12.60A 12.60A 13.50 +.70 12.80 1765 ---- 14.00B 13.10A 13.10A 14.10 +.80 13.30 1770 ---- 14.60B 13.70A 13.70A 14.70 +.80 13.90 1775 ---- 15.20B 14.20A 14.20A 15.30 +.80 14.50 1780 ---- 15.90B 14.80A 14.80A 15.90 +.80 15.10 5 1785 ---- 16.60B 15.50A 15.50A 16.60 +.90 15.70 1790 ---- 17.30B 16.10A 16.10A 17.30 +.90 16.40 1795 ---- 18.00B 16.80A 16.80A 18.00 +.90 17.10 1800 ---- 18.80B 17.20A 17.20A 18.80 +1.00 17.80 76 1805 ---- 19.60B 18.20A 18.20A 19.60 +1.00 18.60 1810 ---- 20.50B 18.90A 18.90A 20.40 +1.10 19.30 1815 ---- 21.30B 19.70A 19.70A 21.30 +1.20 20.10 1820 ---- 22.20B 20.50A 20.50A 22.20 +1.20 21.00 10 1825 ---- 23.20B 21.40A 21.40A 23.10 +1.30 21.80 1830 ---- 24.20B 22.20A 22.20A 24.10 +1.40 22.70 1835 ---- 25.20B 23.20A 23.20A 25.10 +1.40 23.70 1840 ---- 26.20B 24.10A 24.10A 26.10 +1.50 24.60 1845 ---- 27.30B 25.10A 25.10A 27.20 +1.60 25.60 1850 ---- 28.50B 25.70A 25.70A 28.30 +1.60 26.70 20 1855 ---- 29.70B 27.20A 27.20A 29.50 +1.80 27.70 1860 ---- 30.90B 28.30A 28.30A 30.70 +1.80 28.90 1865 ---- 32.10B 29.40A 29.40A 31.90 +1.90 30.00 1870 ---- 33.50B 30.60A 30.60A 33.20 +2.00 31.20 1875 ---- 34.80B 31.80A 31.80A 34.50 +2.10 32.40 1880 ---- 36.20B 33.00A 33.00A 35.90 +2.20 33.70 1885 ---- 37.70B 34.30A 34.30A 37.40 +2.30 35.10 1890 ---- 39.10B 35.70A 35.70A 38.80 +2.40 36.40 1895 ---- 40.70B 37.10A 37.10A 40.40 +2.60 37.80 1900 39.60 42.30B 38.00A 42.30B 41.90 +2.60 15 39.30 11 116 1905 ---- 43.90B 40.00A 40.00A 43.50 +2.70 40.80 1910 ---- 45.60B 41.50A 41.50A 45.20 +2.80 42.40 1915 ---- 47.40B 43.10A 43.10A 46.90 +2.90 44.00 1920 ---- 49.10B 44.70A 44.70A 48.70 +3.10 45.60 1925 ---- 51.00B 46.30A 46.30A 50.50 +3.20 47.30 1930 ---- 52.90B 48.10A 48.10A 52.40 +3.30 49.10 1935 ---- 54.80B 49.80A 49.80A 54.30 +3.40 50.90 1 1940 ---- 56.80B 51.60A 51.60A 56.30 +3.50 52.80 1945 ---- 58.90B 53.50A 58.90B 58.30 +3.60 54.70 1950 ---- 61.00B 54.90A 61.00B 60.40 +3.80 56.60 70 1955 ---- 63.20B 57.40A 63.20B 62.60 +3.90 58.70 1960 ---- 65.40B 59.40A 65.40B 64.70 +4.00 60.70 1965 ---- 67.60B 61.50A 67.60B 67.00 +4.10 62.90 1970 ---- 70.00B 63.60A 70.00B 69.30 +4.30 65.00 1975 ---- 72.30B 65.80A 72.30B 71.60 +4.30 67.30 1980 ---- 74.80B 68.00A 74.80B 74.00 +4.40 69.60 1985 ---- 77.30B 70.30A 77.30B 76.50 +4.60 71.90 1990 ---- 79.80B 72.60A 79.80B 79.00 +4.70 74.30 1995 ---- 82.40B 75.00A 82.40B 81.60 +4.90 76.70 2000 ---- 85.00B 77.10A 85.00B 84.20 +5.00 79.20 81 2005 ---- 87.70B 79.90A 87.70B 86.90 +5.10 81.80 5 2010 ---- 90.50B 82.50A 90.50B 89.60 +5.20 84.40 2015 ---- 93.30B 85.10A 93.30B 92.40 +5.30 87.10 1 2020 ---- 96.10B 87.70A 96.10B 95.20 +5.40 89.80 2025 ---- 99.00B 90.40A 99.00B 98.10 +5.60 92.50 2030 ---- 102.00B 93.10A 102.00B 101.00 +5.60 95.40 2035 ---- 104.90B 95.90A 104.90B 104.00 +5.80 98.20 2040 ---- 108.00B 98.80A 108.00B 107.00 +5.90 101.10 2045 ---- 111.10B 101.70A 111.10B 110.10 +6.00 104.10 2050 ---- 114.20B 104.40A 114.20B 113.20 +6.10 107.10 26 2055 ---- 117.40B 107.60A 117.40B 116.30 +6.10 110.20 2060 ---- 120.60B 110.70A 120.60B 119.60 +6.30 113.30 2065 ---- 123.90B 113.80A 123.90B 122.80 +6.30 116.50 2070 ---- 127.20B 116.90A 127.20B 126.10 +6.40 119.70 50 2075 ---- 130.60B 120.10A 130.60B 129.40 +6.50 122.90 2080 ---- 134.00B 123.30A 134.00B 132.80 +6.60 126.20 2085 ---- 137.40B 126.60A 137.40B 136.20 +6.70 129.50 2090 ---- 140.90B 129.90A 140.90B 139.70 +6.80 132.90 2095 ---- 144.40B 133.20A 144.40B 143.20 +6.90 136.30 2100 ---- 147.90B 136.50A 147.90B 146.70 +7.00 139.70 4 2105 ---- 151.50B 140.00A 151.50B 150.30 +7.10 143.20 2110 ---- 155.20B 143.50A 155.20B 153.90 +7.20 146.70 2115 ---- 158.80B 147.00A 158.80B 157.50 +7.20 150.30 2120 ---- 162.50B 150.50A 162.50B 161.20 +7.30 153.90 2125 ---- 166.20B 154.10A 166.20B 164.90 +7.40 157.50 2130 ---- 170.00B 157.70A 170.00B 168.60 +7.40 161.20 2135 ---- 173.70B 161.40A 173.70B 172.40 +7.60 164.80 2140 176.30 177.50B 165.00A 177.50B 176.20 +7.60 1 168.60 2145 ---- 181.40B 168.80A 181.40B 180.00 +7.70 172.30 2150 ---- 185.20B 172.50A 185.20B 183.80 +7.70 176.10 2155 ---- 189.10B 176.30A 189.10B 187.70 +7.80 179.90 2160 ---- 193.00B 180.10A 193.00B 191.60 +7.90 183.70 2165 195.70 197.00B 183.90A 197.00B 195.60 +8.00 1 187.60 2170 ---- 201.00B 187.80A 201.00B 199.50 +8.00 191.50 2175 ---- 204.90B 191.60A 204.90B 203.50 +8.10 195.40 2180 ---- 209.00B 195.50A 209.00B 207.50 +8.10 199.40 2185 ---- 213.00B 199.50A 213.00B 211.50 +8.10 203.40 2190 ---- 217.10B 203.40A 217.10B 215.60 +8.20 207.40 2195 ---- 221.10B 207.40A 221.10B 219.60 +8.20 211.40 2200 ---- 225.30B 211.40A 225.30B 223.70 +8.30 215.40 2205 ---- 229.40B 215.50A 229.40B 227.80 +8.30 219.50 2210 ---- 233.50B 219.50A 233.50B 232.00 +8.40 223.60 2215 ---- 237.70B 223.60A 237.70B 236.10 +8.40 227.70 2220 ---- 241.90B 227.70A 241.90B 240.30 +8.50 231.80 2225 ---- 246.10B 231.80A 246.10B 244.50 +8.50 236.00 2230 ---- 250.30B 235.90A 250.30B 248.70 +8.50 240.20 2235 ---- 254.50B 240.10A 254.50B 252.90 +8.50 244.40 2240 ---- 258.80B 244.30A 258.80B 257.20 +8.60 248.60 2245 ---- 263.10B 248.50A 263.10B 261.40 +8.60 252.80 2250 ---- 267.40B 252.70A 267.40B 265.70 +8.60 257.10 2255 ---- 271.70B 256.90A 271.70B 270.00 +8.70 261.30 2260 ---- 276.00B 261.20A 276.00B 274.30 +8.70 265.60 2265 ---- 280.40B 265.50A 280.40B 278.60 +8.70 269.90 2270 ---- 284.70B 269.70A 284.70B 283.00 +8.80 274.20 2275 ---- 289.10B 274.00A 289.10B 287.30 +8.70 278.60 2280 ---- 293.50B 278.40A 293.50B 291.70 +8.80 282.90 2285 ---- 297.90B 282.70A 297.90B 296.10 +8.80 287.30 2290 ---- 302.30B 287.10A 302.30B 300.50 +8.80 291.70 2295 ---- 306.70B 291.40A 306.70B 304.90 +8.80 296.10 2300 ---- 311.20B 295.80A 311.20B 309.30 +8.80 300.50 2305 ---- 315.60B 300.20A 315.60B 313.80 +8.90 304.90 2310 ---- 320.10B 304.60A 320.10B 318.20 +8.90 309.30 2315 ---- 324.60B 309.00A 324.60B 322.70 +8.90 313.80 2320 ---- 329.10B 313.50A 329.10B 327.20 +9.00 318.20 2325 ---- 333.60B 317.90A 333.60B 331.70 +9.00 322.70 2330 ---- 338.10B 322.40A 338.10B 336.20 +9.00 327.20 2335 ---- 342.60B 326.90A 342.60B 340.70 +9.00 331.70 2340 ---- 347.20B 331.40A 347.20B 345.20 +9.00 336.20 2345 ---- 351.70B 335.90A 351.70B 349.80 +9.10 340.70 2350 ---- 356.30B 340.40A 356.30B 354.30 +9.10 345.20 1 2355 ---- 360.90B 344.90A 360.90B 358.90 +9.10 349.80 2360 ---- 365.40B 349.50A 365.40B 363.50 +9.20 354.30 2370 ---- 374.60B 358.60A 374.60B 372.60 +9.10 363.50 2375 ---- 379.30B 363.10A 379.30B 377.20 +9.10 368.10 2380 ---- 383.90B 367.70A 383.90B 381.80 +9.10 372.70 2390 ---- 393.10B 376.90A 393.10B 391.10 +9.20 381.90 2400 ---- 402.50B 386.10A 402.50B 400.40 +9.30 391.10 2410 ---- 411.80B 395.40A 411.80B 409.70 +9.30 400.40 2420 ---- 421.20B 404.70A 421.20B 419.00 +9.20 409.80 2425 ---- 425.90B 409.40A 425.90B 423.70 +9.30 414.40 2430 ---- 430.60B 414.00A 430.60B 428.40 +9.30 419.10 2440 ---- 440.00B 423.40A 440.00B 437.80 +9.30 428.50 2450 ---- 449.50B 432.80A 449.50B 447.30 +9.40 437.90 12 12 2460 ---- ---- 442.20A 442.20A 456.70 +9.30 447.40 3 2475 ---- 473.20B 456.40A 473.20B 471.00 +9.40 461.60 2500 ---- 497.20B 480.20A 497.20B 494.80 +9.30 485.50 2525 ---- 521.30B 504.20A 521.30B 518.90 +9.40 509.50 2 2550 ---- 545.50B 528.30A 545.50B 543.00 +9.30 533.70 2575 ---- 569.80B 552.50A 569.80B 567.30 +9.30 558.00 2600 ---- 594.30B 576.90A 594.30B 591.70 +9.30 582.40 1 2625 ---- 618.90B 601.40A 618.90B 616.30 +9.40 606.90 2650 ---- 643.50B 626.00A 643.50B 640.90 +9.40 631.50 1 2750 ---- ---- ---- ---- 740.40 ---- ---- 3000 ---- ---- ---- ---- 990.40 ---- ---- OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 +.10 .10 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 +.10 .10 1160 ---- ---- ---- ---- .30 +.10 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 +.10 .20 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .40 +.20 .20 1215 ---- ---- ---- ---- .40 +.20 .20 1220 ---- ---- ---- ---- .40 +.20 .20 1225 ---- ---- ---- ---- .40 +.10 .30 1230 ---- ---- ---- ---- .40 +.10 .30 1235 ---- ---- ---- ---- .40 +.10 .30 1240 ---- ---- ---- ---- .40 +.10 .30 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .50 +.20 .30 1255 ---- ---- ---- ---- .50 +.20 .30 1260 ---- .40B ---- .40B .50 +.20 .30 1265 ---- ---- ---- ---- .50 +.10 .40 1270 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .50 +.10 .40 1280 ---- ---- ---- ---- .50 +.10 .40 1285 ---- ---- ---- ---- .60 +.20 .40 1290 ---- ---- ---- ---- .60 +.20 .40 1295 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 +.10 .50 1000 1305 ---- ---- ---- ---- .60 +.10 .50 1310 ---- ---- ---- ---- .60 +.10 .50 1315 ---- ---- ---- ---- .70 +.20 .50 1320 ---- ---- ---- ---- .70 +.20 .50 1325 ---- ---- ---- ---- .70 +.10 .60 1330 ---- ---- ---- ---- .70 +.10 .60 1335 ---- ---- ---- ---- .80 +.20 .60 1340 ---- ---- ---- ---- .80 +.20 .60 1345 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- .80 +.10 .70 1 1355 ---- ---- ---- ---- .80 +.10 .70 1360 ---- ---- ---- ---- .90 +.20 .70 2 1365 ---- ---- ---- ---- .90 +.10 .80 1370 ---- ---- ---- ---- .90 +.10 .80 1375 ---- ---- ---- ---- .90 +.10 .80 1380 ---- ---- ---- ---- 1.00 +.10 .90 1385 ---- ---- ---- ---- 1.00 +.10 .90 1390 ---- ---- ---- ---- 1.00 +.10 .90 1395 ---- ---- ---- ---- 1.10 +.10 1.00 1400 ---- ---- ---- ---- 1.10 +.10 1.00 1405 ---- ---- ---- ---- 1.10 +.10 1.00 1410 ---- ---- ---- ---- 1.20 +.10 1.10 1415 ---- ---- ---- ---- 1.20 +.10 1.10 1420 ---- ---- ---- ---- 1.20 .00 1.20 1425 ---- ---- ---- ---- 1.30 +.10 1.20 1430 ---- ---- ---- ---- 1.30 +.10 1.20 1435 ---- ---- ---- ---- 1.40 +.10 1.30 1440 ---- ---- ---- ---- 1.40 +.10 1.30 1445 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.50 +.10 1.40 6 1455 ---- ---- ---- ---- 1.50 .00 1.50 1460 ---- ---- ---- ---- 1.60 .00 1.60 1465 ---- ---- ---- ---- 1.60 .00 1.60 1470 ---- ---- ---- ---- 1.70 .00 1.70 1475 ---- ---- ---- ---- 1.80 +.10 1.70 1480 ---- ---- ---- ---- 1.80 .00 1.80 1 1485 ---- ---- ---- ---- 1.90 .00 1.90 2 1490 ---- ---- ---- ---- 2.00 +.10 1.90 1495 ---- ---- ---- ---- 2.00 .00 2.00 1500 2.10 2.10 2.10 2.10 2.10 .00 1 2.10 115 1505 ---- ---- ---- ---- 2.20 .00 2.20 1510 ---- ---- ---- ---- 2.30 .00 2.30 1515 ---- ---- ---- ---- 2.40 .00 2.40 1520 ---- ---- ---- ---- 2.40 .00 2.40 1525 ---- ---- ---- ---- 2.50 .00 2.50 1530 ---- ---- ---- ---- 2.70 +.10 2.60 1535 ---- ---- ---- ---- 2.80 +.10 2.70 1540 ---- ---- ---- ---- 2.90 +.10 2.80 1545 ---- ---- ---- ---- 3.00 .00 3.00 1550 ---- ---- ---- ---- 3.10 .00 3.10 30 1555 ---- ---- ---- ---- 3.30 +.10 3.20 1560 ---- ---- ---- ---- 3.40 +.10 3.30 1565 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1570 ---- ---- ---- ---- 3.70 +.10 3.60 2 1575 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 19 1580 ---- ---- ---- ---- 4.00 +.10 3.90 1585 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 1 1590 ---- 4.30B ---- 4.30B 4.40 +.20 4.20 1595 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 1600 ---- 4.60B ---- 4.60B 4.70 +.20 4.50 452 1605 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 1610 ---- 5.00B ---- 5.00B 5.10 +.20 4.90 1615 ---- 5.20B ---- 5.20B 5.40 +.30 5.10 1620 ---- 5.40B ---- 5.40B 5.60 +.30 5.30 1625 ---- 5.70B ---- 5.70B 5.80 +.30 5.50 16 1630 ---- 5.80B ---- 5.80B 6.10 +.40 5.70 1635 ---- 6.10B ---- 6.10B 6.30 +.40 5.90 1640 ---- 6.30B ---- 6.30B 6.60 +.40 6.20 1645 ---- 6.60B ---- 6.60B 6.80 +.40 6.40 1650 ---- 6.80B ---- 6.80B 7.10 +.40 6.70 77 1655 ---- 7.10B ---- 7.10B 7.40 +.50 6.90 1660 ---- 7.40B ---- 7.40B 7.70 +.50 7.20 1665 ---- 7.70B ---- 7.70B 8.00 +.50 7.50 1670 ---- 8.00B ---- 8.00B 8.30 +.50 7.80 1675 ---- 8.40B ---- 8.40B 8.60 +.50 8.10 100 1680 ---- 8.70B ---- 8.70B 9.00 +.60 8.40 1685 ---- 9.10B ---- 9.10B 9.30 +.50 8.80 1690 ---- 9.40B ---- 9.40B 9.70 +.60 9.10 1695 ---- 9.80B ---- 9.80B 10.00 +.50 9.50 1700 ---- 10.20B 9.80A 9.80A 10.40 +.50 9.90 1 1705 ---- 10.60B ---- 10.60B 10.90 +.60 10.30 1710 ---- 11.10B ---- 11.10B 11.30 +.60 10.70 1715 ---- 11.50B ---- 11.50B 11.70 +.60 11.10 1720 ---- 12.00B ---- 12.00B 12.20 +.70 11.50 1725 ---- 12.50B 11.80A 11.80A 12.70 +.70 12.00 1730 ---- 13.00B 12.40A 12.40A 13.10 +.60 12.50 1735 ---- 13.50B 12.90A 12.90A 13.70 +.70 13.00 1740 ---- 14.10B 13.40A 13.40A 14.20 +.70 13.50 1745 ---- 14.70B 13.90A 13.90A 14.80 +.80 14.00 1750 14.60 15.30B 14.30A 15.30B 15.30 +.70 100 14.60 1 293 1755 ---- 15.90B 15.00A 15.00A 16.00 +.80 15.20 1760 ---- 16.50B 15.60A 15.60A 16.60 +.80 15.80 1765 ---- 17.20B 16.20A 16.20A 17.20 +.80 16.40 1770 ---- 17.90B 16.80A 16.80A 17.90 +.80 17.10 1775 ---- 18.60B 17.30A 17.30A 18.60 +.80 17.80 16 1780 ---- 19.40B 18.20A 18.20A 19.40 +.90 18.50 1785 ---- 20.10B 18.90A 18.90A 20.10 +.90 19.20 1790 ---- 20.90B 19.60A 19.60A 20.90 +.90 20.00 1795 ---- 21.80B 20.40A 20.40A 21.80 +1.00 20.80 1800 ---- 22.70B 20.90A 20.90A 22.60 +1.00 21.60 920 1805 ---- 23.60B 22.00A 22.00A 23.50 +1.10 22.40 1810 ---- 24.50B 22.80A 22.80A 24.50 +1.20 23.30 1815 ---- 25.50B 23.70A 23.70A 25.40 +1.20 24.20 1820 ---- 26.50B 24.60A 24.60A 26.40 +1.30 25.10 1825 ---- 27.50B 25.20A 25.20A 27.40 +1.30 26.10 1830 ---- 28.60B 26.50A 26.50A 28.50 +1.40 27.10 8 1835 ---- 29.70B 27.50A 27.50A 29.60 +1.40 28.20 1840 ---- 30.90B 28.60A 28.60A 30.70 +1.50 29.20 1845 ---- 32.10B 29.60A 29.60A 31.90 +1.60 30.30 1850 ---- 33.30B 30.40A 30.40A 33.10 +1.60 31.50 213 1855 ---- 34.60B 31.90A 31.90A 34.40 +1.80 32.60 1860 ---- 35.90B 33.10A 33.10A 35.70 +1.80 33.90 1865 ---- 37.20B 34.30A 34.30A 37.00 +1.90 35.10 1870 ---- 38.60B 35.60A 35.60A 38.40 +2.00 36.40 1875 ---- 40.10B 36.50A 36.50A 39.80 +2.10 37.70 1880 ---- 41.60B 37.80A 37.80A 41.30 +2.20 39.10 491 1885 ---- 43.10B 39.60A 39.60A 42.80 +2.30 40.50 1890 ---- 44.70B 40.60A 40.60A 44.40 +2.50 41.90 350 1895 ---- 46.30B 42.50A 42.50A 46.00 +2.60 43.40 1900 ---- 48.00B 43.60A 43.60A 47.60 +2.70 44.90 48 1905 ---- 49.70B 45.60A 45.60A 49.30 +2.80 46.50 1910 ---- 51.50B 47.20A 47.20A 51.00 +2.90 48.10 1915 ---- 53.30B 48.90A 48.90A 52.80 +3.00 49.80 1920 ---- 55.20B 50.60A 50.60A 54.70 +3.20 51.50 1925 ---- 57.10B 51.80A 51.80A 56.50 +3.20 53.30 1930 ---- 59.00B 54.10A 54.10A 58.50 +3.40 55.10 1935 ---- 61.10B 55.90A 55.90A 60.50 +3.50 57.00 1940 ---- 63.10B 57.80A 57.80A 62.50 +3.60 58.90 1 1945 ---- 65.20B 59.70A 59.70A 64.60 +3.70 60.90 1950 ---- 67.40B 61.20A 67.40B 66.70 +3.80 62.90 109 1955 ---- 69.60B 63.70A 63.70A 68.90 +3.90 65.00 1960 ---- 71.90B 65.80A 65.80A 71.20 +4.00 67.20 1965 ---- 74.20B 67.90A 67.90A 73.50 +4.10 69.40 1970 ---- 76.50B 69.60A 69.60A 75.80 +4.20 71.60 100 1975 ---- 78.90B 71.90A 71.90A 78.20 +4.30 73.90 1980 ---- 81.40B 74.20A 74.20A 80.60 +4.40 76.20 1985 ---- 83.90B 76.50A 76.50A 83.10 +4.50 78.60 1990 ---- 86.50B 79.30A 79.30A 85.70 +4.70 81.00 1995 ---- 89.10B 81.70A 81.70A 88.30 +4.80 83.50 2000 ---- 91.70B 83.80A 91.70B 90.90 +4.90 86.00 432 2005 ---- 94.40B 86.70A 86.70A 93.60 +5.00 88.60 2010 ---- 97.20B 88.90A 97.20B 96.30 +5.10 91.20 220 2015 ---- 100.00B 91.90A 100.00B 99.10 +5.20 93.90 2020 ---- 102.80B 94.20A 102.80B 102.00 +5.40 96.60 2025 ---- 105.70B 96.90A 105.70B 104.80 +5.50 99.30 16 2030 ---- 108.70B 100.00A 108.70B 107.80 +5.70 102.10 50 2035 ---- 111.70B 102.80A 111.70B 110.70 +5.70 105.00 100 2040 ---- 114.70B 105.30A 114.70B 113.80 +6.00 107.80 50 2045 ---- 117.80B 108.50A 117.80B 116.80 +6.00 110.80 2050 ---- 120.90B 111.20A 120.90B 119.90 +6.20 113.70 270 2055 ---- 124.00B 114.20A 124.00B 123.10 +6.30 116.80 2060 ---- 127.30B 117.20A 127.30B 126.30 +6.50 119.80 2065 ---- 130.50B 120.50A 130.50B 129.50 +6.50 123.00 2070 ---- 133.80B 123.70A 133.80B 132.80 +6.70 126.10 2075 ---- 137.10B 126.50A 137.10B 136.10 +6.70 129.40 275 2080 ---- 140.50B 130.00A 140.50B 139.40 +6.80 132.60 2085 ---- 143.90B 133.20A 143.90B 142.80 +6.90 135.90 2090 ---- 147.30B 136.50A 147.30B 146.20 +6.90 139.30 2095 ---- 150.80B 139.80A 150.80B 149.70 +7.00 142.70 2100 ---- 154.30B 142.90A 154.30B 153.20 +7.10 146.10 2 2105 ---- 157.80B 146.60A 157.80B 156.70 +7.10 149.60 2110 ---- 161.40B 149.70A 161.40B 160.30 +7.20 153.10 120 2115 ---- 165.00B 153.20A 165.00B 163.80 +7.20 156.60 2120 ---- 168.60B 156.70A 168.60B 167.50 +7.30 160.20 2125 ---- 172.30B 160.20A 172.30B 171.10 +7.30 163.80 3 2130 ---- 176.00B 164.10A 176.00B 174.80 +7.40 167.40 2135 ---- 179.70B 167.70A 179.70B 178.50 +7.40 171.10 2140 ---- 183.50B 171.30A 183.50B 182.20 +7.40 174.80 2145 ---- 187.30B 174.90A 187.30B 186.00 +7.50 178.50 2150 ---- 191.10B 178.60A 191.10B 189.80 +7.60 182.20 2155 ---- 194.90B 182.40A 194.90B 193.60 +7.60 186.00 2160 ---- 198.80B 186.10A 198.80B 197.50 +7.70 189.80 2165 ---- 202.70B 189.90A 202.70B 201.30 +7.70 193.60 2170 ---- 206.60B 193.70A 206.60B 205.20 +7.70 197.50 2175 ---- 210.50B 197.50A 210.50B 209.10 +7.80 201.30 2180 ---- 214.50B 201.40A 214.50B 213.10 +7.90 205.20 2185 ---- 218.50B 205.20A 218.50B 217.00 +7.90 209.10 2190 ---- 222.50B 209.10A 222.50B 221.00 +7.90 213.10 2195 ---- 226.50B 213.10A 226.50B 225.00 +8.00 217.00 2200 ---- 230.50B 217.00A 230.50B 229.10 +8.10 221.00 2205 ---- 234.60B 221.00A 234.60B 233.10 +8.10 225.00 2210 ---- 238.70B 225.00A 238.70B 237.20 +8.20 229.00 2215 ---- 242.80B 229.00A 242.80B 241.30 +8.20 233.10 2220 ---- 246.90B 233.00A 246.90B 245.40 +8.20 237.20 2225 ---- 251.10B 237.10A 251.10B 249.50 +8.30 241.20 2230 ---- 255.20B 241.20A 255.20B 253.70 +8.40 245.30 8 2235 ---- 259.40B 245.30A 259.40B 257.80 +8.30 249.50 2240 ---- 263.60B 249.40A 263.60B 262.00 +8.40 253.60 2245 ---- 267.80B 253.50A 267.80B 266.20 +8.40 257.80 2250 ---- 272.00B 257.70A 272.00B 270.50 +8.60 261.90 2255 ---- 276.30B 261.90A 276.30B 274.70 +8.60 266.10 2260 ---- 280.60B 266.10A 280.60B 278.90 +8.60 270.30 2265 ---- 284.80B 270.30A 284.80B 283.20 +8.60 274.60 2270 ---- 289.10B 274.50A 289.10B 287.50 +8.70 278.80 2275 ---- 293.50B 278.70A 293.50B 291.80 +8.70 283.10 2280 ---- 297.80B 283.00A 297.80B 296.10 +8.70 287.40 16 2285 ---- 302.10B 287.30A 302.10B 300.40 +8.70 291.70 2290 ---- 306.50B 291.60A 306.50B 304.80 +8.80 296.00 2295 ---- 310.80B 295.90A 310.80B 309.10 +8.80 300.30 2300 ---- 315.20B 300.20A 315.20B 313.50 +8.90 304.60 2305 ---- 319.60B 304.50A 319.60B 317.90 +8.90 309.00 2310 ---- 324.00B 308.90A 324.00B 322.30 +8.90 313.40 2315 ---- 328.50B 313.20A 328.50B 326.70 +9.00 317.70 2320 ---- 332.90B 317.60A 332.90B 331.10 +9.00 322.10 2325 ---- 337.30B 322.00A 337.30B 335.60 +9.00 326.60 2330 ---- 341.80B 326.40A 341.80B 340.00 +9.00 331.00 2335 ---- 346.30B 330.80A 346.30B 344.50 +9.10 335.40 2340 ---- 350.80B 335.30A 350.80B 348.90 +9.00 339.90 2345 ---- 355.20B 339.70A 355.20B 353.40 +9.10 344.30 2350 ---- 359.80B 344.20A 359.80B 357.90 +9.10 348.80 2355 ---- 364.30B 348.60A 364.30B 362.40 +9.10 353.30 1 2360 ---- 368.80B 353.10A 368.80B 366.90 +9.10 357.80 2370 ---- 377.90B 362.10A 377.90B 376.00 +9.20 366.80 2375 ---- 382.40B 366.60A 382.40B 380.50 +9.20 371.30 2380 ---- 387.00B 371.10A 387.00B 385.10 +9.20 375.90 2390 ---- 396.20B 380.20A 396.20B 394.20 +9.20 385.00 2400 ---- 405.30B 389.30A 405.30B 403.40 +9.30 394.10 1 2410 ---- 414.60B 398.50A 414.60B 412.60 +9.30 403.30 2420 ---- 423.90B 407.70A 423.90B 421.80 +9.30 412.50 2425 ---- 428.50B 412.30A 428.50B 426.50 +9.40 417.10 2430 ---- 433.20B 416.90A 433.20B 431.10 +9.30 421.80 2440 ---- 442.50B 426.20A 442.50B 440.40 +9.40 431.00 2450 ---- 451.80B 435.50A 451.80B 449.80 +9.40 440.40 2460 ---- 461.20B 444.80A 461.20B 459.10 +9.40 449.70 2475 ---- 475.40B 458.80A 475.40B 473.20 +9.40 463.80 2500 ---- 499.10B 482.40A 499.10B 496.90 +9.50 487.40 15 2525 ---- 522.90B 506.10A 522.90B 520.60 +9.40 511.20 2550 533.00 547.00B 530.00A 547.00B 544.60 +9.50 16 535.10 16 2575 ---- 571.10B 554.00A 571.10B 568.70 +9.50 559.20 2600 ---- 595.30B 578.10A 595.30B 592.90 +9.60 583.30 2625 ---- 619.70B 602.40A 619.70B 617.20 +9.50 607.70 2650 ---- 644.20B 626.90A 644.20B 641.60 +9.50 632.10 2700 ---- 693.40B 675.90A 693.40B 690.80 +9.50 681.30 2750 ---- 743.10B 725.30A 743.10B 740.50 +9.60 730.90 2800 ---- 793.10B 775.20A 793.10B 790.40 +9.60 780.80 2850 ---- ---- ---- ---- 840.40 ---- ---- 2875 ---- ---- ---- ---- 865.40 +9.60 855.80 2950 ---- ---- ---- ---- 940.40 +9.60 930.80 3000 ---- ---- ---- ---- 990.40 +9.60 980.80 3200 ---- ---- ---- ---- 1190.40 ---- ---- 3500 ---- ---- ---- ---- 1490.40 +9.60 1480.80 4000 ---- ---- ---- ---- 1990.40 +9.60 1980.80 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- .90 +.10 .80 1350 ---- ---- ---- ---- 1.00 +.10 .90 1375 ---- ---- ---- ---- 1.20 +.10 1.10 1400 ---- ---- ---- ---- 1.40 +.10 1.30 1425 ---- ---- ---- ---- 1.60 +.10 1.50 1450 ---- ---- ---- ---- 1.90 +.10 1.80 1470 ---- ---- ---- ---- 2.20 +.20 2.00 1475 ---- ---- ---- ---- 2.20 +.10 2.10 1480 ---- ---- ---- ---- 2.30 +.20 2.10 1490 ---- ---- ---- ---- 2.50 +.20 2.30 1500 2.60 2.60 2.60 2.60 2.60 +.20 2 2.40 6 1510 ---- ---- ---- ---- 2.80 +.20 2.60 1520 ---- ---- ---- ---- 3.00 +.20 2.80 1525 ---- ---- ---- ---- 3.10 +.20 2.90 1530 ---- ---- ---- ---- 3.20 +.20 3.00 1540 ---- ---- ---- ---- 3.50 +.30 3.20 1550 ---- ---- ---- ---- 3.70 +.20 3.50 1560 ---- ---- ---- ---- 4.00 +.20 3.80 1565 ---- ---- ---- ---- 4.10 +.20 3.90 1570 ---- ---- ---- ---- 4.30 +.20 4.10 1 1575 ---- 4.30B ---- 4.30B 4.40 +.20 4.20 1580 ---- ---- ---- ---- 4.60 +.20 4.40 1585 ---- 4.60B ---- 4.60B 4.80 +.30 4.50 1590 ---- 4.80B ---- 4.80B 5.00 +.30 4.70 1595 ---- 5.00B ---- 5.00B 5.10 +.20 4.90 1600 ---- 5.20B ---- 5.20B 5.30 +.20 5.10 1605 ---- 5.40B ---- 5.40B 5.50 +.20 5.30 1610 ---- 5.60B ---- 5.60B 5.80 +.30 5.50 1615 ---- 5.80B ---- 5.80B 6.00 +.30 5.70 1620 ---- 6.10B ---- 6.10B 6.20 +.30 5.90 1625 ---- 6.20B ---- 6.20B 6.40 +.30 6.10 1630 ---- 6.50B ---- 6.50B 6.70 +.30 6.40 1635 ---- 6.70B ---- 6.70B 6.90 +.30 6.60 1640 ---- 7.00B ---- 7.00B 7.20 +.30 6.90 1645 ---- 7.20B ---- 7.20B 7.50 +.40 7.10 1650 ---- 7.50B ---- 7.50B 7.80 +.40 7.40 1655 ---- 7.80B ---- 7.80B 8.00 +.30 7.70 1660 ---- 8.10B ---- 8.10B 8.40 +.40 8.00 1665 ---- 8.40B ---- 8.40B 8.70 +.40 8.30 1670 ---- 8.80B ---- 8.80B 9.00 +.40 8.60 1675 ---- 9.10B ---- 9.10B 9.30 +.40 8.90 1680 ---- 9.50B ---- 9.50B 9.70 +.40 9.30 1685 ---- 9.80B ---- 9.80B 10.10 +.50 9.60 1690 ---- 10.20B ---- 10.20B 10.40 +.40 10.00 1695 ---- 10.60B ---- 10.60B 10.80 +.50 10.30 1700 ---- 11.00B ---- 11.00B 11.30 +.60 10.70 1705 ---- 11.40B ---- 11.40B 11.70 +.60 11.10 1710 ---- 11.90B ---- 11.80B 12.10 +.60 11.50 1715 ---- 12.30B ---- 12.30B 12.60 +.60 12.00 1720 ---- 12.80B ---- 12.80B 13.00 +.60 12.40 1725 ---- 13.30B 12.80A 12.80A 13.50 +.60 12.90 1730 ---- 13.80B ---- 13.80B 14.00 +.60 13.40 1735 ---- 14.30B ---- 14.30B 14.60 +.70 13.90 1740 ---- 14.90B ---- 14.90B 15.10 +.70 14.40 1745 ---- 15.40B ---- 15.40B 15.70 +.80 14.90 1750 ---- 16.00B 15.30A 15.30A 16.20 +.70 15.50 1 1755 ---- 16.60B ---- 16.60B 16.80 +.80 16.00 1760 ---- 17.30B ---- 17.30B 17.50 +.90 16.60 1765 ---- 17.90B 17.20A 17.20A 18.10 +.80 17.30 1770 ---- 18.60B 17.80A 17.80A 18.80 +.90 17.90 5 1775 ---- 19.30B 18.20A 18.20A 19.50 +.90 18.60 1780 ---- 20.10B 19.10A 19.10A 20.20 +1.00 19.20 1785 ---- 20.80B 19.80A 19.80A 20.90 +.90 20.00 1790 ---- 21.60B 20.50A 20.50A 21.70 +1.00 20.70 1795 ---- 22.40B 21.30A 21.30A 22.50 +1.00 21.50 1800 ---- 23.30B 21.80A 21.80A 23.40 +1.20 22.20 1805 ---- 24.10B 22.80A 22.80A 24.20 +1.10 23.10 1810 ---- 25.00B 23.70A 23.70A 25.10 +1.20 23.90 1815 ---- 26.00B 24.50A 24.50A 26.00 +1.20 24.80 1820 ---- 26.90B 25.40A 25.40A 27.00 +1.30 25.70 1825 ---- 27.90B 26.00A 26.00A 28.00 +1.40 26.60 1830 ---- 29.00B 27.30A 27.30A 29.00 +1.40 27.60 1835 ---- 30.00B 28.20A 28.20A 30.00 +1.40 28.60 1840 ---- 31.10B 29.20A 29.20A 31.10 +1.50 29.60 1845 ---- 32.30B 30.30A 30.30A 32.20 +1.60 30.60 1850 ---- 33.50B 30.90A 30.90A 33.40 +1.70 31.70 1855 ---- 34.70B 32.40A 32.40A 34.60 +1.70 32.90 1860 ---- 35.90B 33.60A 33.60A 35.80 +1.80 34.00 1865 ---- 37.20B 34.80A 34.80A 37.10 +1.90 35.20 1870 ---- 38.50B 36.00A 36.00A 38.40 +1.90 36.50 1875 ---- 39.90B 36.70A 36.70A 39.80 +2.10 37.70 1880 ---- 41.30B 38.50A 38.50A 41.20 +2.20 39.00 400 1885 ---- 42.80B 39.80A 39.80A 42.60 +2.20 40.40 1890 ---- 44.30B 41.20A 41.20A 44.10 +2.30 41.80 1895 ---- 45.80B 42.60A 42.60A 45.60 +2.40 43.20 1900 ---- 47.40B 43.50A 43.50A 47.20 +2.50 44.70 10 1905 ---- 49.00B 45.50A 45.50A 48.80 +2.60 46.20 1910 ---- 50.60B 47.00A 47.00A 50.50 +2.80 47.70 1915 ---- 52.40B 48.60A 48.60A 52.10 +2.80 49.30 1920 ---- 54.10B 50.20A 50.20A 53.90 +2.90 51.00 1925 ---- 55.90B 51.30A 51.30A 55.70 +3.10 52.60 1930 ---- 57.70B 53.50A 53.50A 57.50 +3.10 54.40 1935 ---- 59.60B 55.20A 55.20A 59.40 +3.30 56.10 1940 ---- 61.60B 57.00A 57.00A 61.30 +3.40 57.90 1945 ---- 63.60B 58.80A 58.80A 63.20 +3.40 59.80 1950 ---- 65.60B 60.10A 60.10A 65.20 +3.50 61.70 1955 ---- 67.70B 62.60A 62.60A 67.30 +3.70 63.60 1960 ---- 69.80B 64.50A 64.50A 69.40 +3.80 65.60 1965 ---- 71.90B 66.50A 66.50A 71.50 +3.80 67.70 1970 ---- 74.10B 68.60A 68.60A 73.70 +3.90 69.80 1975 ---- 76.40B 70.10A 70.10A 75.90 +4.00 71.90 1980 ---- 78.70B 72.80A 72.80A 78.20 +4.10 74.10 1985 ---- 81.10B 74.90A 74.90A 80.50 +4.20 76.30 1990 ---- 83.50B 77.20A 77.20A 82.90 +4.30 78.60 1995 ---- 85.90B 79.40A 79.40A 85.30 +4.40 80.90 2000 ---- 88.40B 81.20A 81.20A 87.80 +4.60 83.20 2005 ---- 90.90B 84.10A 84.10A 90.30 +4.60 85.70 2010 ---- 93.50B 86.50A 86.50A 92.80 +4.70 88.10 2015 ---- 96.20B 89.00A 89.00A 95.50 +4.90 90.60 2020 ---- 98.80B 91.50A 91.50A 98.10 +4.90 93.20 2025 ---- 101.60B 93.50A 93.50A 100.80 +5.00 95.80 2030 ---- 104.30B 96.60A 96.60A 103.50 +5.10 98.40 2035 ---- 107.10B 99.20A 99.20A 106.30 +5.20 101.10 2040 ---- 110.00B 101.90A 101.90A 109.20 +5.40 103.80 2045 ---- 112.90B 104.60A 104.60A 112.10 +5.50 106.60 2050 ---- 115.80B 106.90A 106.90A 115.00 +5.60 109.40 2055 ---- 118.80B 110.20A 110.20A 118.00 +5.70 112.30 2060 ---- 121.90B 113.10A 113.10A 121.00 +5.80 115.20 2065 ---- 124.90B 116.00A 116.00A 124.00 +5.80 118.20 2070 ---- 128.10B 118.90A 118.90A 127.10 +5.90 121.20 2075 ---- 131.20B 121.40A 121.40A 130.30 +6.10 124.20 2080 ---- 134.40B 124.90A 124.90A 133.50 +6.20 127.30 2085 ---- 137.60B 128.00A 128.00A 136.70 +6.30 130.40 2090 ---- 140.90B 131.10A 131.10A 139.90 +6.30 133.60 2095 ---- 144.20B 134.20A 134.20A 143.20 +6.40 136.80 2100 ---- 147.60B 137.00A 137.00A 146.60 +6.60 140.00 2105 ---- 150.90B 140.60A 140.60A 149.90 +6.60 143.30 2110 ---- 154.40B 143.90A 143.90A 153.30 +6.70 146.60 2115 ---- 157.80B 146.70A 146.70A 156.80 +6.80 150.00 2120 ---- 161.30B 150.50A 150.50A 160.20 +6.80 153.40 2125 ---- 164.80B 153.40A 153.40A 163.70 +6.90 156.80 2130 ---- 168.40B 157.30A 157.30A 167.30 +7.10 160.20 2135 ---- 171.90B 160.70A 160.70A 170.80 +7.10 163.70 2140 ---- 175.50B 164.20A 164.20A 174.40 +7.20 167.20 2145 ---- 179.20B 167.70A 167.70A 178.00 +7.20 170.80 2150 ---- 182.80B 170.70A 170.70A 181.70 +7.30 174.40 2155 ---- 186.50B 174.80A 174.80A 185.40 +7.40 178.00 2160 ---- 190.20B 178.40A 190.20B 189.10 +7.50 181.60 2165 ---- 194.00B 182.00A 182.00A 192.80 +7.50 185.30 2170 ---- 197.80B 185.70A 185.70A 196.60 +7.60 189.00 2175 ---- 201.60B 189.40A 201.60B 200.30 +7.60 192.70 2180 ---- 205.40B 193.10A 193.10A 204.20 +7.70 196.50 2185 ---- 209.20B 196.80A 209.20B 208.00 +7.80 200.20 2190 ---- 213.10B 200.60A 213.10B 211.80 +7.80 204.00 2195 ---- 217.00B 204.40A 217.00B 215.70 +7.90 207.80 2200 ---- 220.90B 208.20A 220.90B 219.60 +7.90 211.70 2205 ---- 224.90B 212.00A 224.90B 223.60 +8.00 215.60 2210 ---- 228.80B 215.90A 228.80B 227.50 +8.00 219.50 2215 ---- 232.80B 219.80A 232.80B 231.50 +8.10 223.40 2220 ---- 236.80B 223.70A 236.80B 235.50 +8.20 227.30 2225 ---- 240.80B 227.60A 240.80B 239.50 +8.20 231.30 2230 ---- 244.90B 231.50A 244.90B 243.50 +8.20 235.30 2235 ---- 248.90B 235.50A 248.90B 247.60 +8.30 239.30 2240 ---- 253.00B 239.50A 253.00B 251.60 +8.30 243.30 2245 ---- 257.10B 243.50A 257.10B 255.70 +8.40 247.30 2250 ---- 261.20B 247.50A 261.20B 259.80 +8.40 251.40 2255 ---- 265.30B 251.60A 265.30B 263.90 +8.40 255.50 2260 ---- 269.50B 255.70A 269.50B 268.10 +8.50 259.60 2265 ---- 273.60B 259.70A 273.60B 272.20 +8.50 263.70 2270 ---- 277.80B 263.90A 277.80B 276.40 +8.60 267.80 2275 ---- 282.00B 268.00A 282.00B 280.60 +8.60 272.00 2280 ---- 286.20B 272.10A 286.20B 284.80 +8.70 276.10 2285 ---- 290.50B 276.30A 290.50B 289.00 +8.70 280.30 2290 ---- 294.70B 280.40A 294.70B 293.30 +8.80 284.50 2295 ---- 299.00B 284.60A 299.00B 297.50 +8.80 288.70 2300 ---- 303.20B 288.80A 303.20B 301.80 +8.80 293.00 2305 ---- 307.50B 293.10A 307.50B 306.00 +8.80 297.20 2310 ---- 311.80B 297.30A 311.80B 310.30 +8.80 301.50 2315 ---- 316.10B 301.50A 316.10B 314.60 +8.80 305.80 2320 ---- 320.50B 305.80A 320.50B 319.00 +8.90 310.10 2325 ---- 324.80B 310.10A 324.80B 323.30 +8.90 314.40 2330 ---- 329.20B 314.40A 329.20B 327.60 +8.90 318.70 2335 ---- 333.50B 318.70A 333.50B 332.00 +9.00 323.00 2340 ---- 337.90B 323.00A 337.90B 336.40 +9.00 327.40 2345 ---- 342.30B 327.40A 342.30B 340.70 +9.00 331.70 2350 ---- 346.70B 331.70A 346.70B 345.10 +9.00 336.10 2355 ---- 351.10B 336.10A 351.10B 349.50 +9.00 340.50 2360 ---- 355.60B 340.50A 355.60B 353.90 +9.00 344.90 2365 ---- 360.00B 344.80A 360.00B 358.40 +9.10 349.30 2370 ---- 364.50B 349.20A 364.50B 362.80 +9.10 353.70 2375 ---- 368.90B 353.70A 368.90B 367.30 +9.10 358.20 2380 ---- 373.40B 358.10A 373.40B 371.70 +9.10 362.60 2390 ---- 382.40B 367.00A 382.40B 380.70 +9.20 371.50 2400 ---- 391.40B 375.90A 391.40B 389.70 +9.20 380.50 2410 ---- 400.50B 384.90A 400.50B 398.70 +9.20 389.50 2420 ---- 409.60B 393.90A 409.60B 407.80 +9.20 398.60 2425 ---- 414.10B 398.40A 414.10B 412.30 +9.20 403.10 2430 ---- 418.70B 402.90A 418.70B 416.90 +9.30 407.60 2440 ---- 427.90B 412.00A 427.90B 426.00 +9.20 416.80 2450 ---- 437.10B 421.20A 437.10B 435.20 +9.30 425.90 2460 ---- 446.30B 430.30A 446.30B 444.40 +9.30 435.10 2470 ---- 455.60B 439.50A 455.60B 453.60 +9.30 444.30 2475 ---- 460.30B 444.10A 460.30B 458.20 +9.30 448.90 2500 ---- 483.60B 467.30A 483.60B 481.50 +9.30 472.20 2525 ---- 507.10B 490.70A 507.10B 505.00 +9.40 495.60 2550 ---- 530.80B 514.20A 530.80B 528.60 +9.40 519.20 2575 ---- 554.70B 538.00A 554.70B 552.40 +9.50 542.90 2600 ---- 578.60B 561.80A 578.60B 576.30 +9.50 566.80 2625 ---- 602.70B 585.80A 602.70B 600.40 +9.50 590.90 2650 ---- 626.90B 609.90A 626.90B 624.60 +9.60 615.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.50 .00 1.50 1425 ---- ---- ---- ---- 1.90 .00 1.90 1450 ---- ---- ---- ---- 2.20 .00 2.20 1475 ---- ---- ---- ---- 2.70 .00 2.70 1500 ---- ---- ---- ---- 3.20 .00 3.20 1525 ---- ---- ---- ---- 3.90 +.10 3.80 5 1550 ---- ---- ---- ---- 4.60 +.10 4.50 1575 ---- ---- ---- ---- 5.50 +.10 5.40 26 1580 ---- ---- ---- ---- 5.70 +.10 5.60 1590 ---- ---- ---- ---- 6.10 +.10 6.00 1600 ---- ---- ---- ---- 6.60 +.20 6.40 1 1610 ---- ---- ---- ---- 7.10 +.30 6.80 1 1620 ---- ---- ---- ---- 7.60 +.30 7.30 1625 ---- ---- ---- ---- 7.90 +.30 7.60 1630 ---- ---- ---- ---- 8.10 +.20 7.90 1640 ---- ---- ---- ---- 8.70 +.30 8.40 1650 ---- 9.10B ---- 9.10B 9.40 +.40 9.00 1660 ---- ---- ---- ---- 10.00 +.30 9.70 1670 ---- ---- ---- ---- 10.80 +.40 10.40 1675 ---- 10.90B ---- 10.90B 11.20 +.40 10.80 1680 ---- 11.20B ---- 11.20B 11.60 +.50 11.10 1685 ---- 11.60B ---- 11.60B 12.00 +.50 11.50 1690 ---- 12.10B ---- 12.10B 12.40 +.50 11.90 1695 ---- 12.50B ---- 12.50B 12.80 +.40 12.40 1700 ---- 13.10B ---- 13.10B 13.30 +.50 12.80 1705 ---- 13.40B ---- 13.40B 13.80 +.60 13.20 1710 ---- 13.90B ---- 13.90B 14.30 +.60 13.70 1715 ---- 14.50B ---- 14.50B 14.80 +.60 14.20 1720 ---- 15.00B ---- 15.00B 15.30 +.60 14.70 1725 ---- 15.70B ---- 15.70B 15.80 +.60 15.20 1730 ---- 16.10B ---- 16.10B 16.40 +.70 15.70 1735 ---- 16.70B ---- 16.70B 17.00 +.70 16.30 1740 ---- 17.30B ---- 17.30B 17.60 +.70 16.90 1745 ---- 17.90B ---- 17.90B 18.20 +.70 17.50 1750 ---- 18.80B 18.00A 18.00A 18.90 +.80 18.10 1755 ---- 19.30B ---- 19.20B 19.60 +.90 18.70 1760 ---- 20.00B ---- 20.00B 20.20 +.80 19.40 1765 ---- 20.70B ---- 20.70B 21.00 +.90 20.10 1770 ---- 21.40B ---- 21.40B 21.70 +.90 20.80 1775 ---- 22.40B 21.30A 21.30A 22.50 +1.00 21.50 1780 ---- 23.00B ---- 23.00B 23.30 +1.00 22.30 1785 ---- 23.90B ---- 23.90B 24.10 +1.10 23.00 1790 ---- 24.70B ---- 24.70B 25.00 +1.10 23.90 1795 ---- 25.60B ---- 25.60B 25.80 +1.10 24.70 1800 ---- 26.70B 25.20A 25.20A 26.80 +1.20 25.60 10 25 1805 ---- 27.50B ---- 27.50B 27.70 +1.30 26.40 1810 ---- 28.40B 27.30A 27.30A 28.70 +1.30 27.40 1815 ---- 29.40B 28.20A 28.20A 29.70 +1.40 28.30 1820 ---- 30.50B 29.20A 29.20A 30.70 +1.40 29.30 8 1825 ---- 31.70B 29.70A 29.70A 31.80 +1.50 30.30 1830 ---- 32.70B 31.20A 31.20A 32.90 +1.50 31.40 1835 ---- 33.80B 32.30A 32.30A 34.00 +1.60 32.40 1840 ---- 35.00B 33.30A 33.30A 35.20 +1.60 33.60 1845 ---- 36.20B 34.50A 34.50A 36.40 +1.70 34.70 1850 ---- 37.50B 35.00A 35.00A 37.60 +1.70 35.90 1855 ---- 38.70B 36.80A 36.80A 38.80 +1.70 37.10 1860 ---- 40.00B 38.00A 38.00A 40.20 +1.80 38.40 1865 ---- 41.40B 39.20A 39.20A 41.50 +1.90 39.60 1870 ---- 42.80B 40.50A 40.50A 42.90 +1.90 40 41.00 1875 ---- 44.30B 41.20A 41.20A 44.30 +2.00 42.30 140 1880 ---- 45.70B 43.20A 43.20A 45.70 +2.00 43.70 1885 ---- 47.20B 44.60A 44.60A 47.20 +2.10 45.10 1890 ---- 48.80B 46.00A 46.00A 48.80 +2.20 46.60 1895 ---- 50.40B 47.50A 47.50A 50.40 +2.40 48.00 1900 ---- 52.00B 48.30A 48.30A 52.00 +2.50 49.50 6 1905 ---- 53.70B 50.50A 50.50A 53.70 +2.60 51.10 1910 ---- 55.40B 52.10A 52.10A 55.40 +2.80 52.60 1915 ---- 57.10B 53.70A 53.70A 57.10 +2.90 54.20 1920 ---- 58.90B 55.40A 55.40A 58.90 +3.00 55.90 1925 ---- 60.80B 56.30A 56.30A 60.70 +3.20 57.50 1930 ---- 62.70B 58.80A 58.80A 62.60 +3.30 59.30 1935 ---- 64.60B 60.60A 60.60A 64.50 +3.50 61.00 1940 ---- 66.60B 62.50A 62.50A 66.50 +3.60 62.90 1945 ---- 68.60B 64.30A 64.30A 68.50 +3.80 64.70 1950 70.20 70.70B 65.40A 70.70B 70.60 +3.90 1 66.70 1 1955 ---- 72.80B 68.10A 68.10A 72.60 +4.00 68.60 1960 ---- 74.90B 70.10A 70.10A 74.80 +4.10 70.70 1965 ---- 77.10B 72.10A 72.10A 77.00 +4.20 72.80 1970 ---- 79.40B 74.20A 74.20A 79.20 +4.30 74.90 1975 82.50 82.50 75.60A 82.30A 81.40 +4.30 1 77.10 1 1980 ---- 84.00B 78.50A 78.50A 83.70 +4.40 79.30 1985 ---- 86.30B 80.70A 80.70A 86.10 +4.50 81.60 1990 ---- 88.80B 83.00A 83.00A 88.50 +4.60 83.90 1995 ---- 91.20B 85.20A 85.20A 90.90 +4.60 86.30 2000 ---- 93.70B 86.90A 86.90A 93.40 +4.70 88.70 2005 ---- 96.30B 90.00A 90.00A 95.90 +4.70 91.20 2010 ---- 98.90B 92.40A 92.40A 98.50 +4.80 93.70 2015 ---- 101.50B 94.90A 94.90A 101.10 +4.80 96.30 2020 ---- 104.20B 97.40A 97.40A 103.70 +4.80 98.90 2025 ---- 106.90B 99.20A 99.20A 106.40 +4.90 101.50 2030 ---- 109.70B 102.50A 102.50A 109.20 +5.00 104.20 2035 ---- 112.50B 105.10A 105.10A 112.00 +5.10 106.90 2040 ---- 115.30B 107.80A 107.80A 114.80 +5.10 109.70 2045 ---- 118.20B 110.50A 110.50A 117.70 +5.20 112.50 2050 ---- 121.20B 112.60A 112.60A 120.60 +5.30 115.30 100 2055 ---- 124.10B 116.10A 116.10A 123.60 +5.40 118.20 2060 ---- 127.20B 119.00A 119.00A 126.60 +5.50 121.10 2065 ---- 130.20B 121.90A 121.90A 129.70 +5.70 124.00 2070 ---- 133.30B 124.80A 124.80A 132.80 +5.80 127.00 2075 ---- 136.50B 127.10A 127.10A 135.90 +5.90 130.00 100 2080 ---- 139.60B 130.80A 130.80A 139.00 +5.90 133.10 2085 ---- 142.90B 133.10A 133.10A 142.30 +6.10 136.20 2090 ---- 146.10B 136.90A 136.90A 145.50 +6.20 139.30 2095 ---- 149.40B 140.10A 140.10A 148.80 +6.30 142.50 2100 ---- 152.70B 142.50A 142.50A 152.10 +6.40 145.70 2105 ---- 156.10B 146.40A 146.40A 155.40 +6.50 148.90 2110 ---- 159.50B 149.70A 149.70A 158.80 +6.60 152.20 2115 ---- 162.90B 153.00A 153.00A 162.20 +6.70 155.50 2120 ---- 166.40B 156.30A 156.30A 165.70 +6.90 158.80 2125 ---- 169.80B 158.80A 158.80A 169.20 +7.00 162.20 2130 ---- 173.40B 163.00A 163.00A 172.70 +7.10 165.60 2135 ---- 176.90B 166.40A 166.40A 176.20 +7.10 169.10 2140 ---- 180.50B 169.90A 169.90A 179.80 +7.30 172.50 2145 ---- 184.10B 173.30A 173.30A 183.40 +7.40 176.00 2150 ---- 187.70B 176.00A 176.00A 187.00 +7.40 179.60 9 2155 ---- 191.40B 180.40A 180.40A 190.60 +7.50 183.10 2160 ---- 195.10B 183.90A 183.90A 194.30 +7.60 186.70 2165 ---- 198.80B 187.50A 187.50A 198.00 +7.60 190.40 2170 ---- 202.50B 191.10A 191.10A 201.80 +7.80 194.00 2175 ---- 206.30B 194.80A 194.80A 205.50 +7.80 197.70 2180 ---- 210.10B 198.50A 198.50A 209.30 +7.90 201.40 2185 ---- 213.90B 202.20A 202.20A 213.10 +7.90 205.20 2190 ---- 217.70B 205.90A 205.90A 216.90 +8.00 208.90 2195 ---- 221.60B 209.70A 209.70A 220.80 +8.10 212.70 2200 ---- 225.50B 213.40A 213.40A 224.60 +8.10 216.50 2205 ---- 229.40B 217.20A 217.20A 228.50 +8.10 220.40 2210 ---- 233.30B 221.10A 221.10A 232.40 +8.20 224.20 2215 ---- 237.20B 224.90A 224.90A 236.30 +8.20 228.10 2220 ---- 241.20B 228.80A 228.80A 240.30 +8.30 232.00 2225 ---- 245.20B 232.70A 232.70A 244.30 +8.40 235.90 2230 ---- 249.20B 236.60A 236.60A 248.20 +8.30 239.90 2235 ---- 253.20B 240.50A 240.50A 252.20 +8.30 243.90 2240 ---- 257.20B 244.40A 244.40A 256.30 +8.50 247.80 2245 ---- 261.30B 248.40A 248.40A 260.30 +8.50 251.80 2250 ---- 265.30B 252.40A 252.40A 264.40 +8.50 255.90 2255 ---- 269.40B 256.40A 256.40A 268.40 +8.50 259.90 2260 ---- 273.50B 260.40A 260.40A 272.50 +8.50 264.00 2265 ---- 277.60B 264.50A 264.50A 276.60 +8.60 268.00 2270 ---- 281.80B 268.50A 268.50A 280.80 +8.70 272.10 2275 ---- 285.90B 272.60A 272.60A 284.90 +8.70 276.20 2280 ---- 290.10B 276.70A 276.70A 289.10 +8.70 280.40 2285 ---- 294.30B 280.80A 280.80A 293.20 +8.70 284.50 2290 ---- 298.50B 284.90A 284.90A 297.40 +8.70 288.70 2295 ---- 302.70B 289.10A 289.10A 301.60 +8.80 292.80 2300 ---- 306.90B 293.20A 293.20A 305.80 +8.80 297.00 2305 ---- 311.20B 297.40A 297.40A 310.10 +8.90 301.20 2310 ---- 315.40B 301.60A 301.60A 314.30 +8.90 305.40 2315 ---- 319.70B 305.80A 305.80A 318.60 +8.90 309.70 2320 ---- 324.00B 310.00A 310.00A 322.90 +9.00 313.90 2325 ---- 328.30B 314.20A 314.20A 327.10 +8.90 318.20 2330 ---- 332.60B 318.50A 318.50A 331.40 +9.00 322.40 2335 ---- 336.90B 322.80A 322.80A 335.70 +9.00 326.70 2340 ---- 341.20B 327.00A 327.00A 340.10 +9.10 331.00 2345 ---- 345.60B 331.30A 331.30A 344.40 +9.10 335.30 2350 ---- 349.90B 335.60A 349.90B 348.80 +9.20 339.60 2355 ---- 354.30B 339.90A 339.90A 353.10 +9.10 344.00 2360 ---- 358.70B 344.30A 358.70B 357.50 +9.20 348.30 2365 ---- 363.10B 348.60A 363.10B 361.90 +9.20 352.70 2370 ---- 367.50B 352.90A 367.50B 366.30 +9.30 357.00 2375 ---- 371.90B 357.30A 371.90B 370.70 +9.30 361.40 2380 ---- 376.30B 361.70A 376.30B 375.10 +9.30 365.80 2390 ---- 385.20B 370.50A 385.20B 383.90 +9.20 374.70 2400 ---- 394.20B 379.30A 394.20B 392.80 +9.30 383.50 2410 ---- 403.10B 388.20A 403.10B 401.80 +9.40 392.40 2420 ---- 412.10B 397.10A 412.10B 410.80 +9.40 401.40 2425 ---- 416.70B 401.60A 416.70B 415.30 +9.40 405.90 2430 ---- 421.20B 406.10A 421.20B 419.80 +9.40 410.40 2440 ---- 430.30B 415.10A 430.30B 428.80 +9.40 419.40 2450 ---- 439.40B 424.10A 439.40B 437.90 +9.40 428.50 2460 ---- 448.50B 433.20A 448.50B 447.00 +9.40 437.60 2470 ---- 457.70B 442.30A 457.70B 456.20 +9.50 446.70 2475 ---- 462.30B 446.90A 462.30B 460.80 +9.50 451.30 2500 ---- 485.50B 469.90A 485.50B 483.80 +9.40 474.40 2525 ---- 508.80B 493.00A 508.80B 507.10 +9.50 497.60 2550 ---- 532.30B 516.40A 532.30B 530.50 +9.50 521.00 2575 ---- 556.00B 539.90A 556.00B 554.10 +9.50 544.60 2600 ---- 579.80B 563.60A 579.80B 577.80 +9.40 568.40 2625 ---- 603.70B 587.40A 603.70B 601.70 +9.40 592.30 2650 ---- 627.80B 611.40A 627.80B 625.70 +9.40 616.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.40 +.10 2.30 1500 ---- ---- ---- ---- 3.10 +.20 2.90 1525 ---- ---- ---- ---- 3.80 +.20 3.60 1550 ---- ---- ---- ---- 4.70 +.20 4.50 1575 ---- ---- ---- ---- 5.80 +.30 5.50 1600 ---- ---- ---- ---- 7.10 +.40 6.70 10 1625 ---- ---- ---- ---- 8.70 +.50 8.20 1650 ---- ---- ---- ---- 10.50 +.60 9.90 1660 ---- ---- ---- ---- 11.30 +.60 10.70 1670 ---- ---- ---- ---- 12.20 +.70 11.50 1675 ---- ---- ---- ---- 12.60 +.70 11.90 1680 ---- ---- ---- ---- 13.10 +.70 12.40 1690 ---- ---- ---- ---- 14.00 +.70 13.30 1700 ---- ---- ---- ---- 15.10 +.90 14.20 1710 ---- ---- ---- ---- 16.20 +.90 15.30 1720 ---- ---- ---- ---- 17.30 +.90 16.40 1725 ---- ---- ---- ---- 17.90 +.90 17.00 1730 ---- ---- ---- ---- 18.50 +1.00 17.50 1740 ---- ---- ---- ---- 19.80 +1.00 18.80 1750 ---- ---- ---- ---- 21.20 +1.10 20.10 1760 ---- ---- ---- ---- 22.60 +1.20 21.40 1765 ---- ---- ---- ---- 23.30 +1.20 22.10 1770 ---- ---- ---- ---- 24.10 +1.20 22.90 1775 ---- ---- ---- ---- 24.90 +1.30 23.60 1780 ---- ---- ---- ---- 25.70 +1.30 24.40 1785 ---- ---- ---- ---- 26.50 +1.30 25.20 1790 ---- ---- ---- ---- 27.40 +1.40 26.00 1795 ---- ---- ---- ---- 28.20 +1.40 26.80 1800 ---- ---- ---- ---- 29.10 +1.40 27.70 1805 ---- ---- ---- ---- 30.00 +1.50 28.50 1810 ---- ---- ---- ---- 31.00 +1.60 29.40 1815 ---- ---- ---- ---- 31.90 +1.50 30.40 1820 ---- ---- ---- ---- 32.90 +1.60 31.30 1825 ---- ---- ---- ---- 33.90 +1.60 32.30 1830 ---- ---- ---- ---- 35.00 +1.70 33.30 1835 ---- ---- ---- ---- 36.10 +1.80 34.30 1840 ---- ---- ---- ---- 37.20 +1.80 35.40 1845 ---- ---- ---- ---- 38.30 +1.80 36.50 1850 ---- ---- ---- ---- 39.40 +1.80 37.60 1855 ---- ---- ---- ---- 40.60 +1.90 38.70 1860 ---- ---- ---- ---- 41.90 +2.00 39.90 1865 ---- ---- ---- ---- 43.10 +2.00 41.10 1870 ---- ---- ---- ---- 44.40 +2.10 42.30 1875 ---- ---- ---- ---- 45.70 +2.10 43.60 1880 ---- ---- ---- ---- 47.10 +2.20 44.90 1885 ---- ---- ---- ---- 48.50 +2.20 46.30 1890 ---- ---- ---- ---- 49.90 +2.20 47.70 1895 ---- ---- ---- ---- 51.40 +2.30 49.10 1900 ---- ---- ---- ---- 52.90 +2.40 50.50 1905 ---- ---- ---- ---- 54.50 +2.50 52.00 1910 ---- ---- ---- ---- 56.00 +2.50 53.50 1915 ---- ---- ---- ---- 57.70 +2.60 55.10 1920 ---- ---- ---- ---- 59.30 +2.60 56.70 1925 ---- ---- ---- ---- 61.00 +2.60 58.40 1930 ---- ---- ---- ---- 62.80 +2.70 60.10 1935 ---- ---- ---- ---- 64.60 +2.80 61.80 1940 ---- ---- ---- ---- 66.40 +2.80 63.60 1945 ---- ---- ---- ---- 68.30 +2.90 65.40 1950 ---- ---- ---- ---- 70.20 +2.90 67.30 1955 ---- ---- ---- ---- 72.20 +3.00 69.20 1960 ---- ---- ---- ---- 74.20 +3.10 71.10 1965 ---- ---- ---- ---- 76.20 +3.10 73.10 1970 ---- ---- ---- ---- 78.30 +3.20 75.10 1975 ---- ---- ---- ---- 80.40 +3.20 77.20 1980 ---- ---- ---- ---- 82.60 +3.30 79.30 1985 ---- ---- ---- ---- 84.80 +3.30 81.50 1990 ---- ---- ---- ---- 87.10 +3.50 83.60 1995 ---- ---- ---- ---- 89.40 +3.50 85.90 2000 ---- ---- ---- ---- 91.70 +3.50 88.20 2005 ---- ---- ---- ---- 94.10 +3.60 90.50 2010 ---- ---- ---- ---- 96.50 +3.60 92.90 2015 ---- ---- ---- ---- 99.00 +3.70 95.30 2020 ---- ---- ---- ---- 101.50 +3.80 97.70 2025 ---- ---- ---- ---- 104.10 +3.90 100.20 2030 ---- ---- ---- ---- 106.70 +3.90 102.80 2035 ---- ---- ---- ---- 109.30 +4.00 105.30 2040 ---- ---- ---- ---- 112.00 +4.00 108.00 2045 ---- ---- ---- ---- 114.70 +4.10 110.60 2050 ---- ---- ---- ---- 117.50 +4.20 113.30 2055 ---- ---- ---- ---- 120.30 +4.20 116.10 2060 ---- ---- ---- ---- 123.10 +4.30 118.80 2065 ---- ---- ---- ---- 126.00 +4.30 121.70 2070 ---- ---- ---- ---- 128.90 +4.40 124.50 2075 ---- ---- ---- ---- 131.90 +4.50 127.40 2080 ---- ---- ---- ---- 134.90 +4.50 130.40 2085 ---- ---- ---- ---- 137.90 +4.60 133.30 2090 ---- ---- ---- ---- 141.00 +4.60 136.40 2095 ---- ---- ---- ---- 144.10 +4.70 139.40 2100 ---- ---- ---- ---- 147.30 +4.80 142.50 2105 ---- ---- ---- ---- 150.40 +4.80 145.60 2110 ---- ---- ---- ---- 153.60 +4.80 148.80 2115 ---- ---- ---- ---- 156.90 +4.90 152.00 2120 ---- ---- ---- ---- 160.20 +5.00 155.20 2125 ---- ---- ---- ---- 163.50 +5.00 158.50 2130 ---- ---- ---- ---- 166.80 +5.00 161.80 2135 ---- ---- ---- ---- 170.20 +5.10 165.10 2140 ---- ---- ---- ---- 173.60 +5.20 168.40 2145 ---- ---- ---- ---- 177.10 +5.30 171.80 2150 ---- ---- ---- ---- 180.60 +5.40 175.20 2155 ---- ---- ---- ---- 184.10 +5.40 178.70 2160 ---- ---- ---- ---- 187.60 +5.40 182.20 2165 ---- ---- ---- ---- 191.10 +5.40 185.70 2170 ---- ---- ---- ---- 194.70 +5.50 189.20 2175 ---- ---- ---- ---- 198.30 +5.50 192.80 2180 ---- ---- ---- ---- 202.00 +5.70 196.30 2185 ---- ---- ---- ---- 205.60 +5.60 200.00 2190 ---- ---- ---- ---- 209.30 +5.70 203.60 2195 ---- ---- ---- ---- 213.00 +5.80 207.20 2200 ---- ---- ---- ---- 216.70 +5.80 210.90 2205 ---- ---- ---- ---- 220.50 +5.90 214.60 2210 ---- ---- ---- ---- 224.30 +5.90 218.40 2215 ---- ---- ---- ---- 228.10 +6.00 222.10 2220 ---- ---- ---- ---- 231.90 +6.00 225.90 2225 ---- ---- ---- ---- 235.70 +6.00 229.70 2230 ---- ---- ---- ---- 239.60 +6.10 233.50 2235 ---- ---- ---- ---- 243.50 +6.20 237.30 2240 ---- ---- ---- ---- 247.40 +6.20 241.20 2245 ---- ---- ---- ---- 251.30 +6.20 245.10 2250 ---- ---- ---- ---- 255.20 +6.20 249.00 2255 ---- ---- ---- ---- 259.20 +6.30 252.90 2260 ---- ---- ---- ---- 263.10 +6.30 256.80 2265 ---- ---- ---- ---- 267.10 +6.30 260.80 2270 ---- ---- ---- ---- 271.10 +6.40 264.70 2275 ---- ---- ---- ---- 275.20 +6.50 268.70 2280 ---- ---- ---- ---- 279.20 +6.50 272.70 2285 ---- ---- ---- ---- 283.30 +6.60 276.70 2290 ---- ---- ---- ---- 287.30 +6.60 280.70 2295 ---- ---- ---- ---- 291.40 +6.60 284.80 2300 ---- ---- ---- ---- 295.50 +6.60 288.90 2305 ---- ---- ---- ---- 299.60 +6.70 292.90 2310 ---- ---- ---- ---- 303.80 +6.80 297.00 2315 ---- ---- ---- ---- 307.90 +6.80 301.10 2320 ---- ---- ---- ---- 312.10 +6.80 305.30 2325 ---- ---- ---- ---- 316.20 +6.80 309.40 2330 ---- ---- ---- ---- 320.40 +6.80 313.60 2335 ---- ---- ---- ---- 324.60 +6.90 317.70 2340 ---- ---- ---- ---- 328.80 +6.90 321.90 2345 ---- ---- ---- ---- 333.10 +7.00 326.10 2350 ---- ---- ---- ---- 337.30 +7.00 330.30 2355 ---- ---- ---- ---- 341.60 +7.10 334.50 2360 ---- ---- ---- ---- 345.80 +7.00 338.80 2365 ---- ---- ---- ---- 350.10 +7.10 343.00 2370 ---- ---- ---- ---- 354.40 +7.10 347.30 2375 ---- ---- ---- ---- 358.70 +7.20 351.50 2380 ---- ---- ---- ---- 363.00 +7.20 355.80 2385 ---- ---- ---- ---- 367.40 +7.30 360.10 2390 ---- ---- ---- ---- 371.70 +7.30 364.40 2400 ---- ---- ---- ---- 380.40 +7.30 373.10 2410 ---- ---- ---- ---- 389.20 +7.40 381.80 2420 ---- ---- ---- ---- 398.00 +7.50 390.50 2425 ---- ---- ---- ---- 402.40 +7.50 394.90 2430 ---- ---- ---- ---- 406.90 +7.60 399.30 2440 ---- ---- ---- ---- 415.80 +7.60 408.20 2450 ---- ---- ---- ---- 424.70 +7.60 417.10 2460 ---- ---- ---- ---- 433.70 +7.70 426.00 2470 ---- ---- ---- ---- 442.70 +7.80 434.90 2475 ---- ---- ---- ---- 447.20 +7.80 439.40 2480 ---- ---- ---- ---- 451.70 +7.80 443.90 2500 ---- ---- ---- ---- 469.90 +7.90 462.00 2525 ---- ---- ---- ---- 492.90 +8.00 484.90 2550 ---- ---- ---- ---- 516.00 +8.10 507.90 2575 ---- ---- ---- ---- 539.30 +8.20 531.10 2600 ---- ---- ---- ---- 562.80 +8.30 554.50 2625 ---- ---- ---- ---- 586.40 +8.40 578.00 2650 ---- ---- ---- ---- 610.20 +8.50 601.70 2675 ---- ---- ---- ---- 634.10 +8.60 625.50 2900 ---- ---- ---- ---- 854.40 ---- ---- 3000 ---- ---- ---- ---- 954.30 ---- ---- OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 4.00 +.20 3.80 1525 ---- ---- ---- ---- 4.90 +.30 4.60 1550 ---- ---- ---- ---- 6.00 +.40 5.60 29 1575 ---- ---- ---- ---- 7.20 +.40 6.80 1600 ---- ---- ---- ---- 8.70 +.40 8.30 1625 ---- ---- ---- ---- 10.50 +.60 9.90 1650 ---- ---- ---- ---- 12.50 +.70 11.80 1675 ---- ---- ---- ---- 14.80 +.80 14.00 1680 ---- ---- ---- ---- 15.30 +.80 14.50 1690 ---- ---- ---- ---- 16.30 +.80 15.50 1700 ---- ---- ---- ---- 17.40 +.80 16.60 1710 ---- ---- ---- ---- 18.60 +.90 17.70 1720 ---- ---- ---- ---- 19.90 +1.00 18.90 1725 ---- ---- ---- ---- 20.50 +1.00 19.50 1730 ---- ---- ---- ---- 21.10 +1.00 20.10 1740 ---- ---- ---- ---- 22.50 +1.10 21.40 1750 ---- ---- ---- ---- 24.00 +1.20 22.80 1760 ---- ---- ---- ---- 25.50 +1.30 24.20 1770 ---- ---- ---- ---- 27.10 +1.40 25.70 1775 ---- ---- ---- ---- 27.90 +1.40 26.50 1780 ---- ---- ---- ---- 28.70 +1.40 27.30 1785 ---- ---- ---- ---- 29.60 +1.40 28.20 1790 ---- ---- ---- ---- 30.50 +1.50 29.00 1795 ---- ---- ---- ---- 31.40 +1.50 29.90 1800 ---- ---- ---- ---- 32.30 +1.50 30.80 1805 ---- ---- ---- ---- 33.20 +1.50 31.70 1810 ---- ---- ---- ---- 34.20 +1.60 32.60 1815 ---- ---- ---- ---- 35.20 +1.60 33.60 1820 ---- ---- ---- ---- 36.20 +1.60 34.60 1825 ---- ---- ---- ---- 37.30 +1.70 35.60 1830 ---- ---- ---- ---- 38.40 +1.80 36.60 1835 ---- ---- ---- ---- 39.50 +1.80 37.70 1840 ---- ---- ---- ---- 40.60 +1.80 38.80 1845 ---- ---- ---- ---- 41.80 +1.90 39.90 1850 ---- ---- ---- ---- 43.00 +2.00 41.00 1855 ---- ---- ---- ---- 44.20 +2.00 42.20 1860 ---- ---- ---- ---- 45.40 +2.00 43.40 1865 ---- ---- ---- ---- 46.70 +2.10 44.60 1870 ---- ---- ---- ---- 48.10 +2.20 45.90 1875 ---- ---- ---- ---- 49.40 +2.20 47.20 1880 ---- ---- ---- ---- 50.80 +2.20 48.60 1885 ---- ---- ---- ---- 52.20 +2.30 49.90 1890 ---- ---- ---- ---- 53.70 +2.30 51.40 1895 ---- ---- ---- ---- 55.20 +2.40 52.80 1900 ---- ---- ---- ---- 56.70 +2.40 54.30 1905 ---- ---- ---- ---- 58.30 +2.50 55.80 1910 ---- ---- ---- ---- 59.90 +2.50 57.40 1915 ---- ---- ---- ---- 61.60 +2.60 59.00 1920 ---- ---- ---- ---- 63.30 +2.70 60.60 1925 ---- ---- ---- ---- 65.00 +2.70 62.30 1930 ---- ---- ---- ---- 66.80 +2.70 64.10 1935 ---- ---- ---- ---- 68.60 +2.80 65.80 1940 ---- ---- ---- ---- 70.50 +2.90 67.60 1945 ---- ---- ---- ---- 72.40 +2.90 69.50 1950 ---- ---- ---- ---- 74.40 +3.00 71.40 1955 ---- ---- ---- ---- 76.40 +3.10 73.30 1960 ---- ---- ---- ---- 78.40 +3.10 75.30 1965 ---- ---- ---- ---- 80.50 +3.20 77.30 1970 ---- ---- ---- ---- 82.60 +3.20 79.40 1975 ---- ---- ---- ---- 84.80 +3.30 81.50 1980 ---- ---- ---- ---- 86.90 +3.30 83.60 1985 ---- ---- ---- ---- 89.20 +3.40 85.80 1990 ---- ---- ---- ---- 91.40 +3.40 88.00 1995 ---- ---- ---- ---- 93.70 +3.50 90.20 2000 ---- ---- ---- ---- 96.00 +3.50 92.50 2005 ---- ---- ---- ---- 98.40 +3.60 94.80 2010 ---- ---- ---- ---- 100.80 +3.70 97.10 2015 ---- ---- ---- ---- 103.30 +3.80 99.50 2020 ---- ---- ---- ---- 105.80 +3.80 102.00 2025 ---- ---- ---- ---- 108.30 +3.90 104.40 2030 ---- ---- ---- ---- 110.90 +3.90 107.00 2035 ---- ---- ---- ---- 113.50 +4.00 109.50 2040 ---- ---- ---- ---- 116.10 +4.00 112.10 2045 ---- ---- ---- ---- 118.80 +4.10 114.70 2050 ---- ---- ---- ---- 121.50 +4.10 117.40 2055 ---- ---- ---- ---- 124.30 +4.20 120.10 2060 ---- ---- ---- ---- 127.10 +4.20 122.90 2065 ---- ---- ---- ---- 130.00 +4.30 125.70 2070 ---- ---- ---- ---- 132.90 +4.40 128.50 2075 ---- ---- ---- ---- 135.80 +4.40 131.40 2080 ---- ---- ---- ---- 138.80 +4.50 134.30 2085 ---- ---- ---- ---- 141.80 +4.60 137.20 2090 ---- ---- ---- ---- 144.80 +4.60 140.20 2095 ---- ---- ---- ---- 147.90 +4.60 143.30 2100 ---- ---- ---- ---- 151.00 +4.70 146.30 2105 ---- ---- ---- ---- 154.20 +4.80 149.40 2110 ---- ---- ---- ---- 157.40 +4.80 152.60 2115 ---- ---- ---- ---- 160.60 +4.90 155.70 2120 ---- ---- ---- ---- 163.90 +4.90 159.00 2125 ---- ---- ---- ---- 167.20 +5.00 162.20 2130 ---- ---- ---- ---- 170.50 +5.00 165.50 2135 ---- ---- ---- ---- 173.90 +5.10 168.80 2140 ---- ---- ---- ---- 177.30 +5.20 172.10 2145 ---- ---- ---- ---- 180.70 +5.20 175.50 2150 ---- ---- ---- ---- 184.10 +5.20 178.90 2155 ---- ---- ---- ---- 187.60 +5.30 182.30 2160 ---- ---- ---- ---- 191.10 +5.30 185.80 2165 ---- ---- ---- ---- 194.70 +5.40 189.30 2170 ---- ---- ---- ---- 198.20 +5.40 192.80 2175 ---- ---- ---- ---- 201.80 +5.50 196.30 2180 ---- ---- ---- ---- 205.40 +5.50 199.90 2185 ---- ---- ---- ---- 209.10 +5.60 203.50 2190 ---- ---- ---- ---- 212.70 +5.60 207.10 2195 ---- ---- ---- ---- 216.40 +5.70 210.70 2200 ---- ---- ---- ---- 220.10 +5.70 214.40 2205 ---- ---- ---- ---- 223.80 +5.70 218.10 2210 ---- ---- ---- ---- 227.60 +5.80 221.80 2215 ---- ---- ---- ---- 231.40 +5.90 225.50 2220 ---- ---- ---- ---- 235.20 +6.00 229.20 2225 ---- ---- ---- ---- 239.00 +6.00 233.00 2230 ---- ---- ---- ---- 242.80 +6.00 236.80 2235 ---- ---- ---- ---- 246.70 +6.10 240.60 2240 ---- ---- ---- ---- 250.60 +6.10 244.50 2245 ---- ---- ---- ---- 254.50 +6.20 248.30 2250 ---- ---- ---- ---- 258.40 +6.20 252.20 2255 ---- ---- ---- ---- 262.30 +6.20 256.10 2260 ---- ---- ---- ---- 266.30 +6.30 260.00 2265 ---- ---- ---- ---- 270.30 +6.30 264.00 2270 ---- ---- ---- ---- 274.30 +6.40 267.90 2275 ---- ---- ---- ---- 278.30 +6.40 271.90 2280 ---- ---- ---- ---- 282.30 +6.40 275.90 2285 ---- ---- ---- ---- 286.40 +6.50 279.90 2290 ---- ---- ---- ---- 290.40 +6.50 283.90 2295 ---- ---- ---- ---- 294.50 +6.50 288.00 2300 ---- ---- ---- ---- 298.60 +6.50 292.10 2305 ---- ---- ---- ---- 302.70 +6.60 296.10 2310 ---- ---- ---- ---- 306.90 +6.70 300.20 2315 ---- ---- ---- ---- 311.00 +6.70 304.30 2320 ---- ---- ---- ---- 315.20 +6.70 308.50 2325 ---- ---- ---- ---- 319.40 +6.80 312.60 2330 ---- ---- ---- ---- 323.50 +6.70 316.80 2335 ---- ---- ---- ---- 327.70 +6.80 320.90 2340 ---- ---- ---- ---- 332.00 +6.90 325.10 2345 ---- ---- ---- ---- 336.20 +6.90 329.30 2350 ---- ---- ---- ---- 340.40 +6.90 333.50 2355 ---- ---- ---- ---- 344.70 +7.00 337.70 2360 ---- ---- ---- ---- 348.90 +7.00 341.90 2365 ---- ---- ---- ---- 353.20 +7.00 346.20 2370 ---- ---- ---- ---- 357.50 +7.10 350.40 2375 ---- ---- ---- ---- 361.80 +7.10 354.70 2380 ---- ---- ---- ---- 366.10 +7.20 358.90 2385 ---- ---- ---- ---- 370.40 +7.20 363.20 2390 ---- ---- ---- ---- 374.70 +7.20 367.50 2400 ---- ---- ---- ---- 383.30 +7.20 376.10 2410 ---- ---- ---- ---- 392.00 +7.30 384.70 2420 ---- ---- ---- ---- 400.80 +7.40 393.40 2425 ---- ---- ---- ---- 405.10 +7.30 397.80 2430 ---- ---- ---- ---- 409.50 +7.40 402.10 2440 ---- ---- ---- ---- 418.30 +7.40 410.90 2450 ---- ---- ---- ---- 427.20 +7.60 419.60 2460 ---- ---- ---- ---- 436.00 +7.60 428.40 2470 ---- ---- ---- ---- 444.90 +7.60 437.30 2475 ---- ---- ---- ---- 449.40 +7.70 441.70 2480 ---- ---- ---- ---- 453.90 +7.70 446.20 2500 ---- ---- ---- ---- 471.80 +7.80 464.00 2525 ---- ---- ---- ---- 494.50 +8.00 486.50 2550 ---- ---- ---- ---- 517.30 +8.10 509.20 2575 ---- ---- ---- ---- 540.30 +8.10 532.20 2600 ---- ---- ---- ---- 563.60 +8.30 555.30 2625 ---- ---- ---- ---- 587.00 +8.40 578.60 2650 ---- ---- ---- ---- 610.60 +8.60 602.00 2675 ---- ---- ---- ---- 634.30 +8.60 625.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.50 +.20 4.30 1525 ---- ---- ---- ---- 5.50 +.30 5.20 1550 ---- ---- ---- ---- 6.60 +.40 6.20 1575 ---- ---- ---- ---- 7.90 +.40 7.50 1600 ---- ---- ---- ---- 9.40 +.40 9.00 1625 ---- ---- ---- ---- 11.20 +.60 10.60 1650 ---- ---- ---- ---- 13.20 +.60 12.60 1675 ---- ---- ---- ---- 15.60 +.80 14.80 1690 ---- ---- ---- ---- 17.10 +.80 16.30 1700 ---- ---- ---- ---- 18.30 +.90 17.40 1710 ---- ---- ---- ---- 19.40 +.90 18.50 1720 ---- ---- ---- ---- 20.60 +.90 19.70 1725 ---- ---- ---- ---- 21.30 +1.00 20.30 1730 ---- ---- ---- ---- 21.90 +1.00 20.90 1740 ---- ---- ---- ---- 23.30 +1.10 22.20 1750 ---- ---- ---- ---- 24.70 +1.20 23.50 1760 ---- ---- ---- ---- 26.20 +1.20 25.00 1770 ---- ---- ---- ---- 27.80 +1.30 26.50 1775 ---- ---- ---- ---- 28.60 +1.40 27.20 1780 ---- ---- ---- ---- 29.40 +1.40 28.00 1790 ---- ---- ---- ---- 31.10 +1.40 29.70 1795 ---- ---- ---- ---- 32.00 +1.50 30.50 1800 ---- ---- ---- ---- 32.90 +1.50 31.40 1805 ---- ---- ---- ---- 33.80 +1.50 32.30 1810 ---- ---- ---- ---- 34.70 +1.50 33.20 1815 ---- ---- ---- ---- 35.70 +1.60 34.10 1820 ---- ---- ---- ---- 36.70 +1.60 35.10 1825 ---- ---- ---- ---- 37.70 +1.70 36.00 1830 ---- ---- ---- ---- 38.80 +1.80 37.00 1835 ---- ---- ---- ---- 39.80 +1.70 38.10 1840 ---- ---- ---- ---- 40.90 +1.80 39.10 1845 ---- ---- ---- ---- 42.00 +1.80 40.20 1850 ---- ---- ---- ---- 43.20 +1.90 41.30 1855 ---- ---- ---- ---- 44.30 +1.90 42.40 1860 ---- ---- ---- ---- 45.50 +1.90 43.60 1865 ---- ---- ---- ---- 46.80 +2.00 44.80 1870 ---- ---- ---- ---- 48.00 +2.00 46.00 1875 ---- ---- ---- ---- 49.30 +2.10 47.20 1880 ---- ---- ---- ---- 50.70 +2.20 48.50 1885 ---- ---- ---- ---- 52.00 +2.20 49.80 1890 ---- ---- ---- ---- 53.40 +2.20 51.20 1895 ---- ---- ---- ---- 54.80 +2.20 52.60 1900 ---- ---- ---- ---- 56.30 +2.30 54.00 1905 ---- ---- ---- ---- 57.80 +2.40 55.40 1910 ---- ---- ---- ---- 59.30 +2.40 56.90 1915 ---- ---- ---- ---- 60.90 +2.50 58.40 1920 ---- ---- ---- ---- 62.50 +2.50 60.00 1925 ---- ---- ---- ---- 64.20 +2.60 61.60 1930 ---- ---- ---- ---- 65.90 +2.70 63.20 1935 ---- ---- ---- ---- 67.60 +2.70 64.90 1940 ---- ---- ---- ---- 69.40 +2.80 66.60 1945 ---- ---- ---- ---- 71.20 +2.80 68.40 1950 ---- ---- ---- ---- 73.00 +2.80 70.20 1955 ---- ---- ---- ---- 74.90 +2.90 72.00 1960 ---- ---- ---- ---- 76.80 +2.90 73.90 1965 ---- ---- ---- ---- 78.80 +3.00 75.80 1970 ---- ---- ---- ---- 80.80 +3.10 77.70 1975 ---- ---- ---- ---- 82.80 +3.10 79.70 1980 ---- ---- ---- ---- 84.90 +3.20 81.70 1985 ---- ---- ---- ---- 87.00 +3.20 83.80 1990 ---- ---- ---- ---- 89.20 +3.30 85.90 1995 ---- ---- ---- ---- 91.40 +3.40 88.00 2000 ---- ---- ---- ---- 93.60 +3.40 90.20 2005 ---- ---- ---- ---- 95.90 +3.50 92.40 2010 ---- ---- ---- ---- 98.20 +3.50 94.70 2015 ---- ---- ---- ---- 100.50 +3.50 97.00 2020 ---- ---- ---- ---- 102.90 +3.60 99.30 2025 ---- ---- ---- ---- 105.30 +3.60 101.70 2030 ---- ---- ---- ---- 107.80 +3.70 104.10 2035 ---- ---- ---- ---- 110.30 +3.80 106.50 2040 ---- ---- ---- ---- 112.80 +3.80 109.00 2045 ---- ---- ---- ---- 115.40 +3.90 111.50 2050 ---- ---- ---- ---- 118.00 +3.90 114.10 2055 ---- ---- ---- ---- 120.70 +4.00 116.70 2060 ---- ---- ---- ---- 123.40 +4.10 119.30 2065 ---- ---- ---- ---- 126.10 +4.10 122.00 2070 ---- ---- ---- ---- 128.90 +4.20 124.70 2075 ---- ---- ---- ---- 131.70 +4.20 127.50 2080 ---- ---- ---- ---- 134.60 +4.30 130.30 2085 ---- ---- ---- ---- 137.50 +4.40 133.10 2090 ---- ---- ---- ---- 140.40 +4.40 136.00 2095 ---- ---- ---- ---- 143.30 +4.40 138.90 2100 ---- ---- ---- ---- 146.30 +4.50 141.80 2105 ---- ---- ---- ---- 149.40 +4.60 144.80 2110 ---- ---- ---- ---- 152.50 +4.70 147.80 2115 ---- ---- ---- ---- 155.60 +4.70 150.90 2120 ---- ---- ---- ---- 158.70 +4.70 154.00 2125 ---- ---- ---- ---- 161.90 +4.80 157.10 2130 ---- ---- ---- ---- 165.10 +4.80 160.30 2135 ---- ---- ---- ---- 168.30 +4.80 163.50 2140 ---- ---- ---- ---- 171.60 +4.90 166.70 2145 ---- ---- ---- ---- 174.90 +5.00 169.90 2150 ---- ---- ---- ---- 178.30 +5.10 173.20 630 2155 ---- ---- ---- ---- 181.60 +5.10 176.50 2160 ---- ---- ---- ---- 185.00 +5.10 179.90 2165 ---- ---- ---- ---- 188.40 +5.10 183.30 2170 ---- ---- ---- ---- 191.90 +5.20 186.70 2175 ---- ---- ---- ---- 195.40 +5.30 190.10 2180 ---- ---- ---- ---- 198.90 +5.30 193.60 2185 ---- ---- ---- ---- 202.40 +5.30 197.10 2190 ---- ---- ---- ---- 206.00 +5.40 200.60 2195 ---- ---- ---- ---- 209.60 +5.50 204.10 2200 ---- ---- ---- ---- 213.20 +5.50 207.70 2205 ---- ---- ---- ---- 216.80 +5.50 211.30 2210 ---- ---- ---- ---- 220.50 +5.60 214.90 2215 ---- ---- ---- ---- 224.20 +5.70 218.50 2220 ---- ---- ---- ---- 227.90 +5.70 222.20 2225 ---- ---- ---- ---- 231.60 +5.70 225.90 2230 ---- ---- ---- ---- 235.40 +5.80 229.60 2235 ---- ---- ---- ---- 239.10 +5.80 233.30 2240 ---- ---- ---- ---- 242.90 +5.80 237.10 2245 ---- ---- ---- ---- 246.80 +5.90 240.90 2250 ---- ---- ---- ---- 250.60 +6.00 244.60 2255 ---- ---- ---- ---- 254.40 +5.90 248.50 2260 ---- ---- ---- ---- 258.30 +6.00 252.30 2265 ---- ---- ---- ---- 262.20 +6.00 256.20 2270 ---- ---- ---- ---- 266.10 +6.10 260.00 2275 ---- ---- ---- ---- 270.10 +6.20 263.90 2280 ---- ---- ---- ---- 274.00 +6.20 267.80 2285 ---- ---- ---- ---- 278.00 +6.20 271.80 2290 ---- ---- ---- ---- 282.00 +6.30 275.70 2295 ---- ---- ---- ---- 286.00 +6.30 279.70 2300 ---- ---- ---- ---- 290.00 +6.40 283.60 2305 ---- ---- ---- ---- 294.00 +6.40 287.60 2310 ---- ---- ---- ---- 298.10 +6.50 291.60 2315 ---- ---- ---- ---- 302.10 +6.40 295.70 2320 ---- ---- ---- ---- 306.20 +6.50 299.70 2325 ---- ---- ---- ---- 310.30 +6.50 303.80 2330 ---- ---- ---- ---- 314.40 +6.60 307.80 2335 ---- ---- ---- ---- 318.50 +6.60 311.90 2340 ---- ---- ---- ---- 322.60 +6.60 316.00 2345 ---- ---- ---- ---- 326.80 +6.70 320.10 2350 ---- ---- ---- ---- 331.00 +6.70 324.30 2355 ---- ---- ---- ---- 335.10 +6.70 328.40 2360 ---- ---- ---- ---- 339.30 +6.70 332.60 2365 ---- ---- ---- ---- 343.50 +6.80 336.70 2370 ---- ---- ---- ---- 347.70 +6.80 340.90 2375 ---- ---- ---- ---- 352.00 +6.90 345.10 2380 ---- ---- ---- ---- 356.20 +6.90 349.30 2385 ---- ---- ---- ---- 360.50 +6.90 353.60 2390 ---- ---- ---- ---- 364.70 +6.90 357.80 2395 ---- ---- ---- ---- 369.00 +7.00 362.00 2400 ---- ---- ---- ---- 373.30 +7.00 366.30 2410 ---- ---- ---- ---- 381.90 +7.10 374.80 2420 ---- ---- ---- ---- 390.60 +7.20 383.40 2425 ---- ---- ---- ---- 394.90 +7.10 387.80 2430 ---- ---- ---- ---- 399.30 +7.20 392.10 2440 ---- ---- ---- ---- 408.00 +7.20 400.80 2450 ---- ---- ---- ---- 416.80 +7.30 409.50 2460 ---- ---- ---- ---- 425.60 +7.30 418.30 2470 ---- ---- ---- ---- 434.40 +7.30 427.10 2475 ---- ---- ---- ---- 438.90 +7.40 431.50 2480 ---- ---- ---- ---- 443.30 +7.40 435.90 2490 ---- ---- ---- ---- 452.30 +7.50 444.80 2500 ---- ---- ---- ---- 461.20 +7.50 453.70 2525 ---- ---- ---- ---- 483.80 +7.70 476.10 2550 ---- ---- ---- ---- 506.60 +7.80 498.80 2575 ---- ---- ---- ---- 529.50 +7.90 521.60 2600 ---- ---- ---- ---- 552.60 +8.00 544.60 2625 ---- ---- ---- ---- 575.90 +8.10 567.80 2650 ---- ---- ---- ---- 599.30 +8.20 591.10 2675 ---- ---- ---- ---- 622.80 +8.20 614.60 2700 ---- ---- ---- ---- 646.50 +8.40 638.10 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 .00 .40 1200 ---- ---- ---- ---- .40 .00 .40 1210 ---- ---- ---- ---- .50 +.10 .40 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 .00 .50 1235 ---- ---- ---- ---- .60 .00 .60 1240 ---- ---- ---- ---- .60 .00 .60 1245 ---- ---- ---- ---- .60 .00 .60 1250 ---- ---- ---- ---- .70 +.10 .60 70 1255 ---- ---- ---- ---- .70 .00 .70 1260 ---- ---- ---- ---- .70 .00 .70 1265 ---- ---- ---- ---- .80 +.10 .70 1270 ---- ---- ---- ---- .80 .00 .80 1275 ---- ---- ---- ---- .80 .00 .80 1280 ---- ---- ---- ---- .90 .00 .90 1285 ---- ---- ---- ---- .90 .00 .90 1290 ---- ---- ---- ---- 1.00 +.10 .90 1295 ---- ---- ---- ---- 1.00 .00 1.00 1300 ---- ---- ---- ---- 1.10 +.10 1.00 1305 ---- ---- ---- ---- 1.10 .00 1.10 1310 ---- ---- ---- ---- 1.20 +.10 1.10 1315 ---- ---- ---- ---- 1.20 .00 1.20 1320 ---- ---- ---- ---- 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.30 .00 1.30 1330 ---- ---- ---- ---- 1.40 +.10 1.30 1335 ---- ---- ---- ---- 1.40 .00 1.40 1340 ---- ---- ---- ---- 1.50 .00 1.50 1345 ---- ---- ---- ---- 1.60 +.10 1.50 1350 ---- ---- ---- ---- 1.60 .00 1.60 1355 ---- ---- ---- ---- 1.70 .00 1.70 1360 ---- ---- ---- ---- 1.80 +.10 1.70 1365 ---- ---- ---- ---- 1.90 +.10 1.80 1370 ---- ---- ---- ---- 1.90 .00 1.90 1375 ---- ---- ---- ---- 2.00 .00 2.00 1380 ---- ---- ---- ---- 2.10 +.10 2.00 1385 ---- ---- ---- ---- 2.20 +.10 2.10 1390 ---- ---- ---- ---- 2.30 +.10 2.20 1395 ---- ---- ---- ---- 2.40 +.10 2.30 1400 ---- ---- ---- ---- 2.50 +.10 2.40 1405 ---- ---- ---- ---- 2.60 +.10 2.50 1410 ---- ---- ---- ---- 2.70 +.10 2.60 1415 ---- ---- ---- ---- 2.80 +.10 2.70 1420 ---- ---- ---- ---- 2.90 +.10 2.80 1425 ---- ---- ---- ---- 3.10 +.20 2.90 1430 ---- ---- ---- ---- 3.20 +.10 3.10 1435 ---- ---- ---- ---- 3.30 +.10 3.20 1440 ---- ---- ---- ---- 3.40 +.10 3.30 1445 ---- ---- ---- ---- 3.60 +.20 3.40 1450 ---- ---- ---- ---- 3.70 +.10 3.60 1455 ---- ---- ---- ---- 3.90 +.20 3.70 1460 ---- ---- ---- ---- 4.00 +.10 3.90 1465 ---- ---- ---- ---- 4.20 +.20 4.00 1470 ---- ---- ---- ---- 4.30 +.10 4.20 1475 ---- ---- ---- ---- 4.50 +.20 4.30 1480 ---- ---- ---- ---- 4.70 +.20 4.50 1485 ---- ---- ---- ---- 4.90 +.20 4.70 1490 ---- ---- ---- ---- 5.00 +.20 4.80 1495 ---- ---- ---- ---- 5.20 +.20 5.00 1500 ---- ---- ---- ---- 5.40 +.20 5.20 1505 ---- ---- ---- ---- 5.60 +.20 5.40 1510 ---- ---- ---- ---- 5.80 +.20 5.60 1515 ---- ---- ---- ---- 6.00 +.20 5.80 1520 ---- ---- ---- ---- 6.30 +.30 6.00 1525 ---- ---- ---- ---- 6.50 +.30 6.20 1530 ---- ---- ---- ---- 6.70 +.30 6.40 1535 ---- ---- ---- ---- 7.00 +.30 6.70 1540 ---- ---- ---- ---- 7.20 +.30 6.90 1545 ---- ---- ---- ---- 7.50 +.30 7.20 1550 ---- ---- ---- ---- 7.70 +.30 7.40 20 55 1555 ---- ---- ---- ---- 8.00 +.30 7.70 1560 ---- ---- ---- ---- 8.30 +.40 7.90 1565 ---- ---- ---- ---- 8.60 +.40 8.20 1570 ---- ---- ---- ---- 8.90 +.40 8.50 1575 ---- ---- ---- ---- 9.20 +.40 8.80 1580 ---- ---- ---- ---- 9.50 +.40 9.10 1585 ---- ---- ---- ---- 9.80 +.40 9.40 1590 ---- ---- ---- ---- 10.20 +.50 9.70 1595 ---- ---- ---- ---- 10.50 +.40 10.10 1600 ---- ---- ---- ---- 10.90 +.50 10.40 1605 ---- ---- ---- ---- 11.20 +.50 10.70 1610 ---- ---- ---- ---- 11.60 +.50 11.10 1615 ---- ---- ---- ---- 12.00 +.50 11.50 1620 ---- ---- ---- ---- 12.40 +.60 11.80 1625 ---- ---- ---- ---- 12.80 +.60 12.20 1630 ---- ---- ---- ---- 13.20 +.60 12.60 1635 ---- ---- ---- ---- 13.60 +.60 13.00 1640 ---- ---- ---- ---- 14.00 +.60 13.40 1645 ---- ---- ---- ---- 14.50 +.60 13.90 1650 ---- ---- ---- ---- 15.00 +.70 14.30 1655 ---- ---- ---- ---- 15.40 +.60 14.80 1660 ---- ---- ---- ---- 15.90 +.70 15.20 1665 ---- ---- ---- ---- 16.40 +.70 15.70 1670 ---- ---- ---- ---- 16.90 +.70 16.20 1675 ---- ---- ---- ---- 17.40 +.70 16.70 1680 ---- ---- ---- ---- 18.00 +.80 17.20 1685 ---- ---- ---- ---- 18.50 +.80 17.70 1690 ---- ---- ---- ---- 19.10 +.80 18.30 1695 ---- ---- ---- ---- 19.70 +.90 18.80 1700 ---- ---- ---- ---- 20.30 +.90 19.40 100 1705 ---- ---- ---- ---- 20.90 +.90 20.00 1710 ---- ---- ---- ---- 21.50 +.90 20.60 1715 ---- ---- ---- ---- 22.10 +.90 21.20 1720 ---- ---- ---- ---- 22.80 +1.00 21.80 1725 ---- ---- ---- ---- 23.40 +1.00 22.40 1730 ---- ---- ---- ---- 24.10 +1.00 23.10 1735 ---- ---- ---- ---- 24.80 +1.10 23.70 1740 ---- ---- ---- ---- 25.50 +1.10 24.40 1745 ---- ---- ---- ---- 26.30 +1.20 25.10 1750 ---- ---- ---- ---- 27.00 +1.20 25.80 1755 ---- ---- ---- ---- 27.80 +1.20 26.60 1760 ---- ---- ---- ---- 28.50 +1.20 27.30 1765 ---- ---- ---- ---- 29.30 +1.20 28.10 1770 ---- ---- ---- ---- 30.20 +1.30 28.90 1775 ---- ---- ---- ---- 31.00 +1.30 29.70 1780 ---- ---- ---- ---- 31.80 +1.30 30.50 1785 ---- ---- ---- ---- 32.70 +1.40 31.30 1790 ---- ---- ---- ---- 33.60 +1.40 32.20 1795 ---- ---- ---- ---- 34.50 +1.50 33.00 1800 ---- ---- ---- ---- 35.40 +1.50 33.90 750 1805 ---- ---- ---- ---- 36.40 +1.60 34.80 1810 ---- ---- ---- ---- 37.40 +1.60 35.80 1815 ---- ---- ---- ---- 38.30 +1.60 36.70 1820 ---- ---- ---- ---- 39.40 +1.70 37.70 1825 ---- ---- ---- ---- 40.40 +1.70 38.70 150 1830 ---- ---- ---- ---- 41.50 +1.80 39.70 1835 ---- ---- ---- ---- 42.50 +1.70 40.80 1840 ---- ---- ---- ---- 43.70 +1.90 41.80 1845 ---- ---- ---- ---- 44.80 +1.90 42.90 1850 ---- ---- ---- ---- 46.00 +2.00 44.00 1855 ---- ---- ---- ---- 47.20 +2.00 45.20 1860 ---- ---- ---- ---- 48.40 +2.00 46.40 1865 ---- ---- ---- ---- 49.60 +2.00 47.60 1870 ---- ---- ---- ---- 50.90 +2.10 48.80 1875 ---- ---- ---- ---- 52.30 +2.20 50.10 1880 ---- ---- ---- ---- 53.60 +2.20 51.40 1885 ---- ---- ---- ---- 55.00 +2.20 52.80 1890 ---- ---- ---- ---- 56.40 +2.30 54.10 1895 ---- ---- ---- ---- 57.90 +2.40 55.50 1900 ---- ---- ---- ---- 59.40 +2.40 57.00 1905 ---- ---- ---- ---- 60.90 +2.40 58.50 1910 ---- ---- ---- ---- 62.50 +2.50 60.00 1915 ---- ---- ---- ---- 64.10 +2.60 61.50 1920 ---- ---- ---- ---- 65.70 +2.60 63.10 1925 ---- ---- ---- ---- 67.40 +2.70 64.70 1930 ---- ---- ---- ---- 69.10 +2.70 66.40 1935 ---- ---- ---- ---- 70.90 +2.80 68.10 1940 ---- ---- ---- ---- 72.60 +2.80 69.80 1945 ---- ---- ---- ---- 74.40 +2.80 71.60 1950 ---- ---- ---- ---- 76.30 +2.90 73.40 1955 ---- ---- ---- ---- 78.20 +2.90 75.30 1960 ---- ---- ---- ---- 80.10 +3.00 77.10 1965 ---- ---- ---- ---- 82.10 +3.00 79.10 1970 ---- ---- ---- ---- 84.10 +3.10 81.00 1975 ---- ---- ---- ---- 86.10 +3.10 83.00 1980 ---- ---- ---- ---- 88.20 +3.10 85.10 1985 ---- ---- ---- ---- 90.30 +3.20 87.10 1990 ---- ---- ---- ---- 92.50 +3.20 89.30 1995 ---- ---- ---- ---- 94.70 +3.30 91.40 2000 96.20 96.20 96.20 96.20 97.00 +3.40 1 93.60 3 2005 ---- ---- ---- ---- 99.30 +3.40 95.90 2010 ---- ---- ---- ---- 101.70 +3.50 98.20 2015 ---- ---- ---- ---- 104.10 +3.50 100.60 2020 ---- ---- ---- ---- 106.60 +3.60 103.00 2025 ---- ---- ---- ---- 109.20 +3.70 105.50 2030 ---- ---- ---- ---- 111.80 +3.80 108.00 2035 ---- ---- ---- ---- 114.40 +3.80 110.60 2040 ---- ---- ---- ---- 117.10 +3.90 113.20 2045 ---- ---- ---- ---- 119.90 +3.90 116.00 2050 ---- ---- ---- ---- 122.70 +4.00 118.70 2055 ---- ---- ---- ---- 125.60 +4.00 121.60 2060 ---- ---- ---- ---- 128.60 +4.20 124.40 2065 ---- ---- ---- ---- 131.50 +4.10 127.40 2070 ---- ---- ---- ---- 134.60 +4.20 130.40 2075 ---- ---- ---- ---- 137.60 +4.20 133.40 2080 ---- ---- ---- ---- 140.80 +4.30 136.50 2085 ---- ---- ---- ---- 143.90 +4.30 139.60 2090 ---- ---- ---- ---- 147.10 +4.40 142.70 2095 ---- ---- ---- ---- 150.30 +4.50 145.80 2100 ---- ---- ---- ---- 153.50 +4.50 149.00 200 2105 ---- ---- ---- ---- 156.70 +4.50 152.20 2110 ---- ---- ---- ---- 160.00 +4.60 155.40 2115 ---- ---- ---- ---- 163.30 +4.70 158.60 2120 ---- ---- ---- ---- 166.50 +4.60 161.90 2125 ---- ---- ---- ---- 169.90 +4.80 165.10 2130 ---- ---- ---- ---- 173.20 +4.80 168.40 2135 ---- ---- ---- ---- 176.50 +4.90 171.60 2140 ---- ---- ---- ---- 179.90 +5.00 174.90 2145 ---- ---- ---- ---- 183.20 +4.90 178.30 2150 ---- ---- ---- ---- 186.60 +5.00 181.60 600 2155 ---- ---- ---- ---- 190.00 +5.10 184.90 2160 ---- ---- ---- ---- 193.50 +5.20 188.30 2165 ---- ---- ---- ---- 196.90 +5.20 191.70 2170 ---- ---- ---- ---- 200.30 +5.30 195.00 2175 ---- ---- ---- ---- 203.80 +5.30 198.50 2180 ---- ---- ---- ---- 207.30 +5.40 201.90 2185 ---- ---- ---- ---- 210.80 +5.50 205.30 2190 ---- ---- ---- ---- 214.30 +5.50 208.80 2195 ---- ---- ---- ---- 217.90 +5.70 212.20 2200 ---- ---- ---- ---- 221.40 +5.70 215.70 2205 ---- ---- ---- ---- 225.00 +5.80 219.20 2210 ---- ---- ---- ---- 228.50 +5.80 222.70 2215 ---- ---- ---- ---- 232.10 +5.80 226.30 2220 ---- ---- ---- ---- 235.80 +6.00 229.80 2225 ---- ---- ---- ---- 239.40 +6.00 233.40 2230 ---- ---- ---- ---- 243.00 +6.10 236.90 2235 ---- ---- ---- ---- 246.70 +6.20 240.50 2240 ---- ---- ---- ---- 250.40 +6.20 244.20 2245 ---- ---- ---- ---- 254.10 +6.30 247.80 2250 ---- ---- ---- ---- 257.80 +6.40 251.40 2255 ---- ---- ---- ---- 261.50 +6.40 255.10 2260 ---- ---- ---- ---- 265.30 +6.50 258.80 2265 ---- ---- ---- ---- 269.00 +6.50 262.50 2270 ---- ---- ---- ---- 272.80 +6.60 266.20 2275 ---- ---- ---- ---- 276.60 +6.70 269.90 2280 ---- ---- ---- ---- 280.40 +6.80 273.60 2285 ---- ---- ---- ---- 284.20 +6.80 277.40 2290 ---- ---- ---- ---- 288.10 +6.90 281.20 2295 ---- ---- ---- ---- 291.90 +6.90 285.00 2300 ---- ---- ---- ---- 295.80 +7.00 288.80 2305 ---- ---- ---- ---- 299.70 +7.10 292.60 2310 ---- ---- ---- ---- 303.60 +7.10 296.50 2315 ---- ---- ---- ---- 307.50 +7.20 300.30 2320 ---- ---- ---- ---- 311.40 +7.20 304.20 2325 ---- ---- ---- ---- 315.40 +7.30 308.10 2330 ---- ---- ---- ---- 319.40 +7.40 312.00 2335 ---- ---- ---- ---- 323.40 +7.40 316.00 2340 ---- ---- ---- ---- 327.40 +7.50 319.90 2345 ---- ---- ---- ---- 331.40 +7.50 323.90 2350 ---- ---- ---- ---- 335.40 +7.50 327.90 2355 ---- ---- ---- ---- 339.50 +7.60 331.90 2360 ---- ---- ---- ---- 343.50 +7.60 335.90 2365 ---- ---- ---- ---- 347.60 +7.70 339.90 2370 ---- ---- ---- ---- 351.70 +7.70 344.00 2375 ---- ---- ---- ---- 355.80 +7.80 348.00 2380 ---- ---- ---- ---- 359.90 +7.80 352.10 2385 ---- ---- ---- ---- 364.10 +7.90 356.20 2390 ---- ---- ---- ---- 368.20 +7.90 360.30 2395 ---- ---- ---- ---- 372.40 +7.90 364.50 2400 ---- ---- ---- ---- 376.60 +8.00 368.60 2410 ---- ---- ---- ---- 385.00 +8.00 377.00 2420 ---- ---- ---- ---- 393.40 +8.10 385.30 2425 ---- ---- ---- ---- 397.70 +8.10 389.60 2430 ---- ---- ---- ---- 402.00 +8.20 393.80 2440 ---- ---- ---- ---- 410.50 +8.20 402.30 2450 ---- ---- ---- ---- 419.10 +8.20 410.90 2460 ---- ---- ---- ---- 427.80 +8.30 419.50 2470 ---- ---- ---- ---- 436.50 +8.40 428.10 2475 ---- ---- ---- ---- 440.90 +8.40 432.50 2480 ---- ---- ---- ---- 445.20 +8.40 436.80 2490 ---- ---- ---- ---- 454.00 +8.40 445.60 2500 ---- ---- ---- ---- 462.90 +8.50 454.40 2525 ---- ---- ---- ---- 485.10 +8.50 476.60 2550 ---- ---- ---- ---- 507.60 +8.60 499.00 2575 ---- ---- ---- ---- 530.30 +8.70 521.60 2600 ---- ---- ---- ---- 553.20 +8.70 544.50 2625 ---- ---- ---- ---- 576.30 +8.80 567.50 2650 ---- ---- ---- ---- 599.60 +8.80 590.80 2675 ---- ---- ---- ---- 623.00 +8.80 614.20 2700 ---- ---- ---- ---- 646.60 +8.90 637.70 3000 ---- ---- ---- ---- 938.00 +9.20 928.80 3450 ---- ---- ---- ---- 1387.70 +9.50 1378.20 3475 ---- ---- ---- ---- 1412.70 +9.50 1403.20 3500 ---- ---- ---- ---- 1437.70 +9.50 1428.20 4000 ---- ---- ---- ---- 1937.70 +9.50 1928.20 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 11.40 +.50 10.90 1625 ---- ---- ---- ---- 13.40 +.60 12.80 1650 ---- ---- ---- ---- 15.60 +.70 14.90 1675 ---- ---- ---- ---- 18.10 +.80 17.30 1700 ---- ---- ---- ---- 20.90 +.90 20.00 1725 ---- ---- ---- ---- 24.10 +1.10 23.00 1750 ---- ---- ---- ---- 27.60 +1.20 26.40 1775 ---- ---- ---- ---- 31.60 +1.40 30.20 1780 ---- ---- ---- ---- 32.40 +1.40 31.00 1790 ---- ---- ---- ---- 34.10 +1.40 32.70 1800 ---- ---- ---- ---- 35.90 +1.50 34.40 1810 ---- ---- ---- ---- 37.80 +1.50 36.30 1820 ---- ---- ---- ---- 39.80 +1.70 38.10 1825 ---- ---- ---- ---- 40.80 +1.70 39.10 1830 ---- ---- ---- ---- 41.80 +1.70 40.10 1840 ---- ---- ---- ---- 43.90 +1.70 42.20 1850 ---- ---- ---- ---- 46.20 +1.90 44.30 1860 ---- ---- ---- ---- 48.50 +2.00 46.50 1870 ---- ---- ---- ---- 50.90 +2.00 48.90 1875 ---- ---- ---- ---- 52.20 +2.10 50.10 1880 ---- ---- ---- ---- 53.40 +2.10 51.30 1885 ---- ---- ---- ---- 54.70 +2.10 52.60 1890 ---- ---- ---- ---- 56.10 +2.20 53.90 1895 ---- ---- ---- ---- 57.50 +2.30 55.20 1900 ---- ---- ---- ---- 58.90 +2.30 56.60 1905 ---- ---- ---- ---- 60.30 +2.30 58.00 1910 ---- ---- ---- ---- 61.80 +2.40 59.40 1915 ---- ---- ---- ---- 63.30 +2.40 60.90 1920 ---- ---- ---- ---- 64.80 +2.40 62.40 1925 ---- ---- ---- ---- 66.40 +2.50 63.90 1930 ---- ---- ---- ---- 68.00 +2.50 65.50 1935 ---- ---- ---- ---- 69.70 +2.60 67.10 1940 ---- ---- ---- ---- 71.40 +2.70 68.70 1945 ---- ---- ---- ---- 73.10 +2.70 70.40 1950 ---- ---- ---- ---- 74.90 +2.80 72.10 1955 ---- ---- ---- ---- 76.70 +2.80 73.90 1960 ---- ---- ---- ---- 78.50 +2.90 75.60 1965 ---- ---- ---- ---- 80.40 +2.90 77.50 1970 ---- ---- ---- ---- 82.30 +3.00 79.30 1975 ---- ---- ---- ---- 84.20 +3.00 81.20 1980 ---- ---- ---- ---- 86.20 +3.00 83.20 1985 ---- ---- ---- ---- 88.30 +3.10 85.20 1990 ---- ---- ---- ---- 90.30 +3.10 87.20 1995 ---- ---- ---- ---- 92.40 +3.20 89.20 2000 ---- ---- ---- ---- 94.60 +3.30 91.30 2005 ---- ---- ---- ---- 96.70 +3.30 93.40 2010 ---- ---- ---- ---- 99.00 +3.40 95.60 2015 ---- ---- ---- ---- 101.20 +3.40 97.80 2020 ---- ---- ---- ---- 103.50 +3.50 100.00 2025 ---- ---- ---- ---- 105.80 +3.50 102.30 2030 ---- ---- ---- ---- 108.20 +3.60 104.60 2035 ---- ---- ---- ---- 110.60 +3.60 107.00 2040 ---- ---- ---- ---- 113.00 +3.70 109.30 2045 ---- ---- ---- ---- 115.50 +3.70 111.80 2050 ---- ---- ---- ---- 118.00 +3.80 114.20 2055 ---- ---- ---- ---- 120.50 +3.80 116.70 2060 ---- ---- ---- ---- 123.10 +3.90 119.20 2065 ---- ---- ---- ---- 125.70 +3.90 121.80 2070 ---- ---- ---- ---- 128.40 +4.00 124.40 2075 ---- ---- ---- ---- 131.10 +4.00 127.10 2080 ---- ---- ---- ---- 133.80 +4.10 129.70 2085 ---- ---- ---- ---- 136.60 +4.20 132.40 2090 ---- ---- ---- ---- 139.40 +4.20 135.20 2095 ---- ---- ---- ---- 142.20 +4.20 138.00 2100 ---- ---- ---- ---- 145.10 +4.30 140.80 2105 ---- ---- ---- ---- 148.00 +4.30 143.70 2110 ---- ---- ---- ---- 151.00 +4.40 146.60 2115 ---- ---- ---- ---- 154.00 +4.50 149.50 2120 ---- ---- ---- ---- 157.00 +4.50 152.50 2125 ---- ---- ---- ---- 160.10 +4.60 155.50 2130 ---- ---- ---- ---- 163.10 +4.50 158.60 2135 ---- ---- ---- ---- 166.30 +4.70 161.60 2140 ---- ---- ---- ---- 169.40 +4.70 164.70 2145 ---- ---- ---- ---- 172.60 +4.70 167.90 2150 ---- ---- ---- ---- 175.90 +4.80 171.10 2155 ---- ---- ---- ---- 179.10 +4.80 174.30 2160 ---- ---- ---- ---- 182.40 +4.90 177.50 2165 ---- ---- ---- ---- 185.70 +4.90 180.80 2170 ---- ---- ---- ---- 189.10 +5.00 184.10 2175 ---- ---- ---- ---- 192.40 +5.00 187.40 2180 ---- ---- ---- ---- 195.80 +5.00 190.80 2185 ---- ---- ---- ---- 199.30 +5.20 194.10 2190 ---- ---- ---- ---- 202.70 +5.10 197.60 2195 ---- ---- ---- ---- 206.20 +5.20 201.00 2200 ---- ---- ---- ---- 209.70 +5.20 204.50 2205 ---- ---- ---- ---- 213.30 +5.30 208.00 2210 ---- ---- ---- ---- 216.80 +5.30 211.50 2215 ---- ---- ---- ---- 220.40 +5.40 215.00 2220 ---- ---- ---- ---- 224.00 +5.40 218.60 2225 ---- ---- ---- ---- 227.60 +5.40 222.20 2230 ---- ---- ---- ---- 231.30 +5.50 225.80 2235 ---- ---- ---- ---- 235.00 +5.60 229.40 2240 ---- ---- ---- ---- 238.70 +5.60 233.10 2245 ---- ---- ---- ---- 242.40 +5.60 236.80 2250 ---- ---- ---- ---- 246.10 +5.60 240.50 2255 ---- ---- ---- ---- 249.90 +5.70 244.20 2260 ---- ---- ---- ---- 253.70 +5.80 247.90 2265 ---- ---- ---- ---- 257.50 +5.80 251.70 2270 ---- ---- ---- ---- 261.30 +5.80 255.50 2275 ---- ---- ---- ---- 265.20 +5.90 259.30 2280 ---- ---- ---- ---- 269.00 +5.90 263.10 2285 ---- ---- ---- ---- 272.90 +5.90 267.00 2290 ---- ---- ---- ---- 276.80 +6.00 270.80 2295 ---- ---- ---- ---- 280.70 +6.00 274.70 2300 ---- ---- ---- ---- 284.60 +6.00 278.60 2305 ---- ---- ---- ---- 288.60 +6.10 282.50 2310 ---- ---- ---- ---- 292.50 +6.10 286.40 2315 ---- ---- ---- ---- 296.50 +6.10 290.40 2320 ---- ---- ---- ---- 300.50 +6.20 294.30 2325 ---- ---- ---- ---- 304.50 +6.20 298.30 2330 ---- ---- ---- ---- 308.50 +6.20 302.30 2335 ---- ---- ---- ---- 312.60 +6.30 306.30 2340 ---- ---- ---- ---- 316.60 +6.30 310.30 2345 ---- ---- ---- ---- 320.70 +6.40 314.30 2350 ---- ---- ---- ---- 324.80 +6.40 318.40 2355 ---- ---- ---- ---- 328.90 +6.50 322.40 2360 ---- ---- ---- ---- 333.00 +6.50 326.50 2365 ---- ---- ---- ---- 337.10 +6.50 330.60 2370 ---- ---- ---- ---- 341.20 +6.50 334.70 2375 ---- ---- ---- ---- 345.40 +6.60 338.80 2380 ---- ---- ---- ---- 349.50 +6.50 343.00 2385 ---- ---- ---- ---- 353.70 +6.60 347.10 2390 ---- ---- ---- ---- 357.90 +6.70 351.20 2395 ---- ---- ---- ---- 362.10 +6.70 355.40 2400 ---- ---- ---- ---- 366.30 +6.70 359.60 2405 ---- ---- ---- ---- 370.50 +6.70 363.80 2410 ---- ---- ---- ---- 374.80 +6.80 368.00 2420 ---- ---- ---- ---- 383.30 +6.90 376.40 2425 ---- ---- ---- ---- 387.50 +6.80 380.70 2430 ---- ---- ---- ---- 391.80 +6.90 384.90 2440 ---- ---- ---- ---- 400.40 +7.00 393.40 2450 ---- ---- ---- ---- 409.00 +7.00 402.00 2460 ---- ---- ---- ---- 417.70 +7.10 410.60 2470 ---- ---- ---- ---- 426.40 +7.10 419.30 2475 ---- ---- ---- ---- 430.70 +7.10 423.60 2480 ---- ---- ---- ---- 435.10 +7.10 428.00 2490 ---- ---- ---- ---- 443.90 +7.20 436.70 2500 ---- ---- ---- ---- 452.70 +7.20 445.50 2510 ---- ---- ---- ---- 461.60 +7.30 454.30 2525 ---- ---- ---- ---- 474.90 +7.40 467.50 2550 ---- ---- ---- ---- 497.30 +7.50 489.80 2575 ---- ---- ---- ---- 519.90 +7.60 512.30 2600 ---- ---- ---- ---- 542.70 +7.70 535.00 2625 ---- ---- ---- ---- 565.60 +7.80 557.80 2650 ---- ---- ---- ---- 588.70 +7.90 580.80 2675 ---- ---- ---- ---- 611.90 +8.00 603.90 2700 ---- ---- ---- ---- 635.30 +8.10 627.20 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 13.00 +.60 12.40 1625 ---- ---- ---- ---- 15.10 +.70 14.40 1650 ---- ---- ---- ---- 17.40 +.70 16.70 1675 ---- ---- ---- ---- 20.10 +.90 19.20 1700 ---- ---- ---- ---- 23.10 +1.00 22.10 1725 ---- ---- ---- ---- 26.40 +1.10 25.30 1750 ---- ---- ---- ---- 30.10 +1.20 28.90 1775 ---- ---- ---- ---- 34.20 +1.40 32.80 1780 ---- ---- ---- ---- 35.10 +1.40 33.70 1790 ---- ---- ---- ---- 36.90 +1.50 35.40 1800 ---- ---- ---- ---- 38.80 +1.60 37.20 1810 ---- ---- ---- ---- 40.70 +1.60 39.10 1820 ---- ---- ---- ---- 42.70 +1.70 41.00 1825 ---- ---- ---- ---- 43.80 +1.80 42.00 1830 ---- ---- ---- ---- 44.80 +1.70 43.10 1840 ---- ---- ---- ---- 47.00 +1.80 45.20 1850 ---- ---- ---- ---- 49.30 +1.90 47.40 1860 ---- ---- ---- ---- 51.70 +2.00 49.70 1870 ---- ---- ---- ---- 54.10 +2.00 52.10 1880 ---- ---- ---- ---- 56.70 +2.10 54.60 1885 ---- ---- ---- ---- 58.10 +2.20 55.90 1890 ---- ---- ---- ---- 59.40 +2.20 57.20 1895 ---- ---- ---- ---- 60.80 +2.20 58.60 1900 ---- ---- ---- ---- 62.30 +2.40 59.90 1905 ---- ---- ---- ---- 63.70 +2.30 61.40 1910 ---- ---- ---- ---- 65.20 +2.40 62.80 1915 ---- ---- ---- ---- 66.70 +2.40 64.30 1920 ---- ---- ---- ---- 68.30 +2.50 65.80 1925 ---- ---- ---- ---- 69.90 +2.50 67.40 1930 ---- ---- ---- ---- 71.60 +2.60 69.00 1935 ---- ---- ---- ---- 73.20 +2.60 70.60 1940 ---- ---- ---- ---- 74.90 +2.60 72.30 1945 ---- ---- ---- ---- 76.70 +2.70 74.00 1950 ---- ---- ---- ---- 78.50 +2.80 75.70 1955 ---- ---- ---- ---- 80.30 +2.80 77.50 1960 ---- ---- ---- ---- 82.20 +2.90 79.30 1965 ---- ---- ---- ---- 84.00 +2.90 81.10 1970 ---- ---- ---- ---- 86.00 +3.00 83.00 1975 ---- ---- ---- ---- 88.00 +3.10 84.90 1980 ---- ---- ---- ---- 90.00 +3.10 86.90 1985 ---- ---- ---- ---- 92.00 +3.10 88.90 1990 ---- ---- ---- ---- 94.10 +3.20 90.90 1995 ---- ---- ---- ---- 96.20 +3.20 93.00 2000 ---- ---- ---- ---- 98.40 +3.30 95.10 2005 ---- ---- ---- ---- 100.60 +3.30 97.30 2010 ---- ---- ---- ---- 102.80 +3.40 99.40 2015 ---- ---- ---- ---- 105.10 +3.50 101.60 2020 ---- ---- ---- ---- 107.40 +3.50 103.90 2025 ---- ---- ---- ---- 109.70 +3.50 106.20 2030 ---- ---- ---- ---- 112.10 +3.60 108.50 2035 ---- ---- ---- ---- 114.50 +3.60 110.90 2040 ---- ---- ---- ---- 116.90 +3.60 113.30 2045 ---- ---- ---- ---- 119.40 +3.70 115.70 2050 ---- ---- ---- ---- 121.90 +3.70 118.20 2055 ---- ---- ---- ---- 124.50 +3.80 120.70 2060 ---- ---- ---- ---- 127.10 +3.90 123.20 2065 ---- ---- ---- ---- 129.70 +3.90 125.80 2070 ---- ---- ---- ---- 132.40 +4.00 128.40 2075 ---- ---- ---- ---- 135.10 +4.10 131.00 2080 ---- ---- ---- ---- 137.80 +4.10 133.70 2085 ---- ---- ---- ---- 140.60 +4.20 136.40 2090 ---- ---- ---- ---- 143.40 +4.20 139.20 2095 ---- ---- ---- ---- 146.20 +4.20 142.00 2100 ---- ---- ---- ---- 149.10 +4.30 144.80 2105 ---- ---- ---- ---- 152.00 +4.30 147.70 2110 ---- ---- ---- ---- 155.00 +4.40 150.60 2115 ---- ---- ---- ---- 158.00 +4.40 153.60 2120 ---- ---- ---- ---- 161.00 +4.50 156.50 2125 ---- ---- ---- ---- 164.10 +4.60 159.50 2130 ---- ---- ---- ---- 167.20 +4.60 162.60 2135 ---- ---- ---- ---- 170.30 +4.60 165.70 2140 ---- ---- ---- ---- 173.40 +4.60 168.80 2145 ---- ---- ---- ---- 176.60 +4.70 171.90 2150 ---- ---- ---- ---- 179.90 +4.80 175.10 2155 ---- ---- ---- ---- 183.10 +4.80 178.30 2160 ---- ---- ---- ---- 186.40 +4.90 181.50 2165 ---- ---- ---- ---- 189.70 +4.90 184.80 2170 ---- ---- ---- ---- 193.00 +4.90 188.10 2175 ---- ---- ---- ---- 196.40 +5.00 191.40 2180 ---- ---- ---- ---- 199.80 +5.00 194.80 2185 ---- ---- ---- ---- 203.20 +5.00 198.20 2190 ---- ---- ---- ---- 206.70 +5.10 201.60 2195 ---- ---- ---- ---- 210.20 +5.20 205.00 2200 ---- ---- ---- ---- 213.70 +5.20 208.50 2205 ---- ---- ---- ---- 217.20 +5.20 212.00 2210 ---- ---- ---- ---- 220.80 +5.30 215.50 2215 ---- ---- ---- ---- 224.30 +5.30 219.00 2220 ---- ---- ---- ---- 227.90 +5.30 222.60 2225 ---- ---- ---- ---- 231.60 +5.40 226.20 2230 ---- ---- ---- ---- 235.20 +5.40 229.80 2235 ---- ---- ---- ---- 238.90 +5.50 233.40 2240 ---- ---- ---- ---- 242.60 +5.60 237.00 2245 ---- ---- ---- ---- 246.30 +5.60 240.70 2250 ---- ---- ---- ---- 250.00 +5.60 244.40 2255 ---- ---- ---- ---- 253.80 +5.70 248.10 2260 ---- ---- ---- ---- 257.50 +5.60 251.90 2265 ---- ---- ---- ---- 261.30 +5.70 255.60 2270 ---- ---- ---- ---- 265.20 +5.80 259.40 2275 ---- ---- ---- ---- 269.00 +5.80 263.20 2280 ---- ---- ---- ---- 272.80 +5.80 267.00 2285 ---- ---- ---- ---- 276.70 +5.90 270.80 2290 ---- ---- ---- ---- 280.60 +5.90 274.70 2295 ---- ---- ---- ---- 284.50 +6.00 278.50 2300 ---- ---- ---- ---- 288.40 +6.00 282.40 2305 ---- ---- ---- ---- 292.30 +6.00 286.30 2310 ---- ---- ---- ---- 296.30 +6.10 290.20 2315 ---- ---- ---- ---- 300.20 +6.10 294.10 2320 ---- ---- ---- ---- 304.20 +6.10 298.10 2325 ---- ---- ---- ---- 308.20 +6.20 302.00 2330 ---- ---- ---- ---- 312.20 +6.20 306.00 2335 ---- ---- ---- ---- 316.20 +6.20 310.00 2340 ---- ---- ---- ---- 320.30 +6.30 314.00 2345 ---- ---- ---- ---- 324.30 +6.30 318.00 2350 ---- ---- ---- ---- 328.40 +6.30 322.10 2360 ---- ---- ---- ---- 336.60 +6.40 330.20 2370 ---- ---- ---- ---- 344.80 +6.50 338.30 2380 ---- ---- ---- ---- 353.00 +6.50 346.50 2390 ---- ---- ---- ---- 361.40 +6.60 354.80 2400 ---- ---- ---- ---- 369.70 +6.60 363.10 2410 ---- ---- ---- ---- 378.10 +6.60 371.50 2420 ---- ---- ---- ---- 386.60 +6.70 379.90 2425 ---- ---- ---- ---- 390.90 +6.80 384.10 2430 ---- ---- ---- ---- 395.10 +6.80 388.30 2440 ---- ---- ---- ---- 403.70 +6.90 396.80 2450 ---- ---- ---- ---- 412.20 +6.90 405.30 2475 ---- ---- ---- ---- 433.90 +7.00 426.90 2500 ---- ---- ---- ---- 455.80 +7.20 448.60 2525 ---- ---- ---- ---- 477.90 +7.30 470.60 2550 ---- ---- ---- ---- 500.20 +7.40 492.80 2575 ---- ---- ---- ---- 522.60 +7.40 515.20 2600 ---- ---- ---- ---- 545.30 +7.60 537.70 2625 ---- ---- ---- ---- 568.10 +7.70 560.40 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 13.30 +.60 12.70 1625 ---- ---- ---- ---- 15.40 +.70 14.70 1650 ---- ---- ---- ---- 17.70 +.70 17.00 1675 ---- ---- ---- ---- 20.30 +.80 19.50 1700 ---- ---- ---- ---- 23.20 +.90 22.30 1725 ---- ---- ---- ---- 26.50 +1.10 25.40 1750 ---- ---- ---- ---- 30.10 +1.20 28.90 1775 ---- ---- ---- ---- 34.00 +1.30 32.70 1800 ---- ---- ---- ---- 38.40 +1.50 36.90 1810 ---- ---- ---- ---- 40.30 +1.60 38.70 1820 ---- ---- ---- ---- 42.20 +1.60 40.60 1825 ---- ---- ---- ---- 43.20 +1.60 41.60 1830 ---- ---- ---- ---- 44.20 +1.60 42.60 1840 ---- ---- ---- ---- 46.30 +1.70 44.60 1850 ---- ---- ---- ---- 48.50 +1.80 46.70 1860 ---- ---- ---- ---- 50.70 +1.90 48.80 1870 ---- ---- ---- ---- 53.10 +2.00 51.10 1880 ---- ---- ---- ---- 55.50 +2.00 53.50 1890 ---- ---- ---- ---- 58.10 +2.20 55.90 1900 ---- ---- ---- ---- 60.70 +2.20 58.50 1905 ---- ---- ---- ---- 62.10 +2.30 59.80 1910 ---- ---- ---- ---- 63.50 +2.30 61.20 1915 ---- ---- ---- ---- 64.90 +2.30 62.60 1920 ---- ---- ---- ---- 66.40 +2.40 64.00 1925 ---- ---- ---- ---- 67.90 +2.50 65.40 1930 ---- ---- ---- ---- 69.40 +2.50 66.90 1935 ---- ---- ---- ---- 70.90 +2.40 68.50 1940 ---- ---- ---- ---- 72.50 +2.50 70.00 1945 ---- ---- ---- ---- 74.20 +2.60 71.60 1950 ---- ---- ---- ---- 75.80 +2.60 73.20 1955 ---- ---- ---- ---- 77.50 +2.60 74.90 1960 ---- ---- ---- ---- 79.30 +2.70 76.60 1965 ---- ---- ---- ---- 81.00 +2.70 78.30 1970 ---- ---- ---- ---- 82.90 +2.90 80.00 1975 ---- ---- ---- ---- 84.70 +2.90 81.80 1980 ---- ---- ---- ---- 86.60 +2.90 83.70 1985 ---- ---- ---- ---- 88.50 +2.90 85.60 1990 ---- ---- ---- ---- 90.50 +3.00 87.50 1995 ---- ---- ---- ---- 92.50 +3.10 89.40 2000 ---- ---- ---- ---- 94.50 +3.10 91.40 2005 ---- ---- ---- ---- 96.60 +3.20 93.40 2010 ---- ---- ---- ---- 98.70 +3.20 95.50 2015 ---- ---- ---- ---- 100.80 +3.20 97.60 2020 ---- ---- ---- ---- 103.00 +3.30 99.70 2025 ---- ---- ---- ---- 105.20 +3.30 101.90 2030 ---- ---- ---- ---- 107.40 +3.30 104.10 2035 ---- ---- ---- ---- 109.70 +3.40 106.30 2040 ---- ---- ---- ---- 112.00 +3.40 108.60 2045 ---- ---- ---- ---- 114.40 +3.50 110.90 2050 ---- ---- ---- ---- 116.80 +3.60 113.20 2055 ---- ---- ---- ---- 119.20 +3.60 115.60 2060 ---- ---- ---- ---- 121.70 +3.70 118.00 2065 ---- ---- ---- ---- 124.20 +3.80 120.40 2070 ---- ---- ---- ---- 126.70 +3.80 122.90 2075 ---- ---- ---- ---- 129.30 +3.90 125.40 2080 ---- ---- ---- ---- 131.90 +3.90 128.00 2085 ---- ---- ---- ---- 134.50 +3.90 130.60 2090 ---- ---- ---- ---- 137.20 +4.00 133.20 2095 ---- ---- ---- ---- 139.90 +4.00 135.90 2100 ---- ---- ---- ---- 142.60 +4.00 138.60 2105 ---- ---- ---- ---- 145.40 +4.10 141.30 2110 ---- ---- ---- ---- 148.20 +4.10 144.10 2115 ---- ---- ---- ---- 151.10 +4.20 146.90 2120 ---- ---- ---- ---- 154.00 +4.30 149.70 2125 ---- ---- ---- ---- 156.90 +4.30 152.60 2130 ---- ---- ---- ---- 159.90 +4.40 155.50 2135 ---- ---- ---- ---- 162.90 +4.40 158.50 2140 ---- ---- ---- ---- 165.90 +4.40 161.50 2145 ---- ---- ---- ---- 169.00 +4.50 164.50 2150 ---- ---- ---- ---- 172.10 +4.50 167.60 2155 ---- ---- ---- ---- 175.20 +4.50 170.70 2160 ---- ---- ---- ---- 178.40 +4.60 173.80 2165 ---- ---- ---- ---- 181.60 +4.70 176.90 2170 ---- ---- ---- ---- 184.80 +4.70 180.10 2175 ---- ---- ---- ---- 188.10 +4.80 183.30 2180 ---- ---- ---- ---- 191.40 +4.80 186.60 2185 ---- ---- ---- ---- 194.70 +4.90 189.80 2190 ---- ---- ---- ---- 198.00 +4.90 193.10 2195 ---- ---- ---- ---- 201.40 +4.90 196.50 2200 ---- ---- ---- ---- 204.80 +5.00 199.80 2205 ---- ---- ---- ---- 208.20 +5.00 203.20 2210 ---- ---- ---- ---- 211.70 +5.10 206.60 2215 ---- ---- ---- ---- 215.10 +5.10 210.00 2220 ---- ---- ---- ---- 218.60 +5.10 213.50 2225 ---- ---- ---- ---- 222.10 +5.20 216.90 2230 ---- ---- ---- ---- 225.70 +5.30 220.40 2235 ---- ---- ---- ---- 229.20 +5.30 223.90 2240 ---- ---- ---- ---- 232.80 +5.40 227.40 2245 ---- ---- ---- ---- 236.40 +5.40 231.00 2250 ---- ---- ---- ---- 240.00 +5.40 234.60 2255 ---- ---- ---- ---- 243.60 +5.40 238.20 2260 ---- ---- ---- ---- 247.20 +5.40 241.80 2265 ---- ---- ---- ---- 250.90 +5.50 245.40 2270 ---- ---- ---- ---- 254.60 +5.60 249.00 2275 ---- ---- ---- ---- 258.30 +5.60 252.70 2280 ---- ---- ---- ---- 262.00 +5.60 256.40 2285 ---- ---- ---- ---- 265.70 +5.60 260.10 2290 ---- ---- ---- ---- 269.50 +5.70 263.80 2295 ---- ---- ---- ---- 273.30 +5.80 267.50 2300 ---- ---- ---- ---- 277.00 +5.70 271.30 2305 ---- ---- ---- ---- 280.90 +5.90 275.00 2310 ---- ---- ---- ---- 284.70 +5.90 278.80 2315 ---- ---- ---- ---- 288.50 +5.90 282.60 2320 ---- ---- ---- ---- 292.40 +6.00 286.40 2325 ---- ---- ---- ---- 296.20 +5.90 290.30 2330 ---- ---- ---- ---- 300.10 +6.00 294.10 2335 ---- ---- ---- ---- 304.00 +6.00 298.00 2340 ---- ---- ---- ---- 307.90 +6.00 301.90 2345 ---- ---- ---- ---- 311.90 +6.20 305.70 2350 ---- ---- ---- ---- 315.80 +6.10 309.70 2355 ---- ---- ---- ---- 319.80 +6.20 313.60 2360 ---- ---- ---- ---- 323.70 +6.20 317.50 2370 ---- ---- ---- ---- 331.70 +6.30 325.40 2380 ---- ---- ---- ---- 339.80 +6.40 333.40 2390 ---- ---- ---- ---- 347.80 +6.30 341.50 2400 ---- ---- ---- ---- 356.00 +6.50 349.50 2410 ---- ---- ---- ---- 364.20 +6.50 357.70 2420 ---- ---- ---- ---- 372.40 +6.50 365.90 2425 ---- ---- ---- ---- 376.60 +6.60 370.00 2430 ---- ---- ---- ---- 380.70 +6.60 374.10 2440 ---- ---- ---- ---- 389.10 +6.70 382.40 2450 ---- ---- ---- ---- 397.50 +6.80 390.70 2460 ---- ---- ---- ---- 405.90 +6.80 399.10 2475 ---- ---- ---- ---- 418.60 +6.80 411.80 2500 ---- ---- ---- ---- 440.10 +7.00 433.10 2525 ---- ---- ---- ---- 461.70 +7.10 454.60 2550 ---- ---- ---- ---- 483.70 +7.30 476.40 2575 ---- ---- ---- ---- 505.80 +7.40 498.40 2600 ---- ---- ---- ---- 528.10 +7.50 520.60 2625 ---- ---- ---- ---- 550.60 +7.60 543.00 2650 ---- ---- ---- ---- 573.30 +7.70 565.60 OG APR25 Gold Option PUT 1625 ---- ---- ---- ---- 16.60 +.70 15.90 1650 ---- ---- ---- ---- 19.10 +.80 18.30 1675 ---- ---- ---- ---- 21.80 +.80 21.00 1700 ---- ---- ---- ---- 24.90 +1.00 23.90 1725 ---- ---- ---- ---- 28.30 +1.10 27.20 1750 ---- ---- ---- ---- 32.00 +1.20 30.80 1775 ---- ---- ---- ---- 36.20 +1.40 34.80 1800 ---- ---- ---- ---- 40.70 +1.50 39.20 1810 ---- ---- ---- ---- 42.60 ---- ---- 1820 ---- ---- ---- ---- 44.60 +1.60 43.00 1825 ---- ---- ---- ---- 45.70 +1.70 44.00 1830 ---- ---- ---- ---- 46.70 +1.70 45.00 1840 ---- ---- ---- ---- 48.90 +1.80 47.10 1850 ---- ---- ---- ---- 51.10 +1.90 49.20 1860 ---- ---- ---- ---- 53.40 +1.90 51.50 1870 ---- ---- ---- ---- 55.80 +2.00 53.80 1880 ---- ---- ---- ---- 58.30 +2.10 56.20 1890 ---- ---- ---- ---- 60.90 +2.20 58.70 1900 ---- ---- ---- ---- 63.60 +2.20 61.40 1910 ---- ---- ---- ---- 66.40 +2.30 64.10 1915 ---- ---- ---- ---- 67.90 +2.40 65.50 1920 ---- ---- ---- ---- 69.30 +2.40 66.90 1925 ---- ---- ---- ---- 70.80 +2.40 68.40 1930 ---- ---- ---- ---- 72.40 +2.50 69.90 1935 ---- ---- ---- ---- 73.90 +2.50 71.40 1940 ---- ---- ---- ---- 75.50 +2.50 73.00 1945 ---- ---- ---- ---- 77.20 +2.60 74.60 1950 ---- ---- ---- ---- 78.90 +2.70 76.20 1955 ---- ---- ---- ---- 80.60 +2.70 77.90 1960 ---- ---- ---- ---- 82.30 +2.70 79.60 1965 ---- ---- ---- ---- 84.10 +2.80 81.30 1970 ---- ---- ---- ---- 85.90 +2.80 83.10 1975 ---- ---- ---- ---- 87.70 +2.80 84.90 1980 ---- ---- ---- ---- 89.60 +2.90 86.70 1985 ---- ---- ---- ---- 91.60 +3.00 88.60 1990 ---- ---- ---- ---- 93.50 +3.00 90.50 1995 ---- ---- ---- ---- 95.60 +3.10 92.50 2000 ---- ---- ---- ---- 97.60 +3.10 94.50 2005 ---- ---- ---- ---- 99.70 +3.10 96.60 2010 ---- ---- ---- ---- 101.80 +3.20 98.60 2015 ---- ---- ---- ---- 104.00 +3.30 100.70 2020 ---- ---- ---- ---- 106.20 +3.30 102.90 2025 ---- ---- ---- ---- 108.40 +3.30 105.10 2030 ---- ---- ---- ---- 110.70 +3.40 107.30 2035 ---- ---- ---- ---- 113.00 +3.40 109.60 2040 ---- ---- ---- ---- 115.30 +3.50 111.80 2045 ---- ---- ---- ---- 117.70 +3.60 114.10 2050 ---- ---- ---- ---- 120.10 +3.60 116.50 2055 ---- ---- ---- ---- 122.50 +3.60 118.90 2060 ---- ---- ---- ---- 125.00 +3.70 121.30 2065 ---- ---- ---- ---- 127.50 +3.70 123.80 2070 ---- ---- ---- ---- 130.00 +3.80 126.20 2075 ---- ---- ---- ---- 132.60 +3.80 128.80 2080 ---- ---- ---- ---- 135.20 +3.90 131.30 2085 ---- ---- ---- ---- 137.80 +3.90 133.90 2090 ---- ---- ---- ---- 140.50 +4.00 136.50 2095 ---- ---- ---- ---- 143.20 +4.00 139.20 2100 ---- ---- ---- ---- 146.00 +4.10 141.90 2105 ---- ---- ---- ---- 148.80 +4.10 144.70 2110 ---- ---- ---- ---- 151.60 +4.20 147.40 2115 ---- ---- ---- ---- 154.40 +4.20 150.20 2120 ---- ---- ---- ---- 157.30 +4.20 153.10 2125 ---- ---- ---- ---- 160.30 +4.30 156.00 2130 ---- ---- ---- ---- 163.20 +4.30 158.90 2135 ---- ---- ---- ---- 166.20 +4.30 161.90 2140 ---- ---- ---- ---- 169.30 +4.50 164.80 2145 ---- ---- ---- ---- 172.30 +4.40 167.90 2150 ---- ---- ---- ---- 175.40 +4.50 170.90 2155 ---- ---- ---- ---- 178.60 +4.60 174.00 2160 ---- ---- ---- ---- 181.80 +4.70 177.10 2165 ---- ---- ---- ---- 184.90 +4.60 180.30 2170 ---- ---- ---- ---- 188.20 +4.70 183.50 2175 ---- ---- ---- ---- 191.40 +4.70 186.70 2180 ---- ---- ---- ---- 194.70 +4.80 189.90 2185 ---- ---- ---- ---- 198.00 +4.80 193.20 2190 ---- ---- ---- ---- 201.40 +4.90 196.50 2195 ---- ---- ---- ---- 204.70 +4.90 199.80 2200 ---- ---- ---- ---- 208.10 +4.90 203.20 2205 ---- ---- ---- ---- 211.50 +5.00 206.50 2210 ---- ---- ---- ---- 215.00 +5.10 209.90 2215 ---- ---- ---- ---- 218.40 +5.10 213.30 2220 ---- ---- ---- ---- 221.90 +5.10 216.80 2225 ---- ---- ---- ---- 225.40 +5.20 220.20 2230 ---- ---- ---- ---- 228.90 +5.20 223.70 2235 ---- ---- ---- ---- 232.50 +5.30 227.20 2240 ---- ---- ---- ---- 236.00 +5.30 230.70 2245 ---- ---- ---- ---- 239.60 +5.30 234.30 2250 ---- ---- ---- ---- 243.20 +5.30 237.90 2255 ---- ---- ---- ---- 246.80 +5.40 241.40 2260 ---- ---- ---- ---- 250.50 +5.50 245.00 2265 ---- ---- ---- ---- 254.10 +5.50 248.60 2270 ---- ---- ---- ---- 257.80 +5.50 252.30 2275 ---- ---- ---- ---- 261.50 +5.60 255.90 2280 ---- ---- ---- ---- 265.20 +5.60 259.60 2285 ---- ---- ---- ---- 268.90 +5.60 263.30 2290 ---- ---- ---- ---- 272.70 +5.70 267.00 2295 ---- ---- ---- ---- 276.40 +5.70 270.70 2300 ---- ---- ---- ---- 280.20 +5.70 274.50 2305 ---- ---- ---- ---- 284.00 +5.80 278.20 2310 ---- ---- ---- ---- 287.80 +5.80 282.00 2315 ---- ---- ---- ---- 291.60 +5.80 285.80 2320 ---- ---- ---- ---- 295.50 +5.90 289.60 2325 ---- ---- ---- ---- 299.30 +5.90 293.40 2330 ---- ---- ---- ---- 303.20 +6.00 297.20 2335 ---- ---- ---- ---- 307.10 +6.00 301.10 2340 ---- ---- ---- ---- 311.00 +6.00 305.00 2345 ---- ---- ---- ---- 314.90 +6.10 308.80 2350 ---- ---- ---- ---- 318.80 +6.10 312.70 2355 ---- ---- ---- ---- 322.80 +6.20 316.60 2360 ---- ---- ---- ---- 326.70 +6.10 320.60 2370 ---- ---- ---- ---- 334.70 +6.20 328.50 2380 ---- ---- ---- ---- 342.70 +6.30 336.40 2390 ---- ---- ---- ---- 350.80 +6.40 344.40 2400 ---- ---- ---- ---- 358.90 +6.40 352.50 2410 ---- ---- ---- ---- 367.00 +6.40 360.60 2420 ---- ---- ---- ---- 375.30 +6.60 368.70 2425 ---- ---- ---- ---- 379.40 +6.60 372.80 2430 ---- ---- ---- ---- 383.50 +6.50 377.00 2440 ---- ---- ---- ---- 391.80 +6.60 385.20 2450 ---- ---- ---- ---- 400.20 +6.70 393.50 2475 ---- ---- ---- ---- 421.30 +6.80 414.50 2500 ---- ---- ---- ---- 442.60 +6.90 435.70 2525 ---- ---- ---- ---- 464.20 +7.10 457.10 2550 ---- ---- ---- ---- 486.00 +7.20 478.80 2575 ---- ---- ---- ---- 508.10 +7.40 500.70 2600 ---- ---- ---- ---- 530.30 +7.40 522.90 2625 ---- ---- ---- ---- 552.70 +7.50 545.20 2650 ---- ---- ---- ---- 575.30 +7.60 567.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .40 +.10 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .60 +.10 .50 1125 ---- ---- ---- ---- .70 .00 .70 1150 ---- ---- ---- ---- .90 +.10 .80 1175 ---- ---- ---- ---- 1.10 +.10 1.00 1200 ---- ---- ---- ---- 1.30 +.10 1.20 1220 ---- ---- ---- ---- 1.50 +.10 1.40 1225 ---- ---- ---- ---- 1.60 +.10 1.50 1230 ---- ---- ---- ---- 1.60 .00 1.60 1240 ---- ---- ---- ---- 1.80 +.10 1.70 1250 ---- ---- ---- ---- 1.90 +.10 1.80 1260 ---- ---- ---- ---- 2.00 .00 2.00 1270 ---- ---- ---- ---- 2.20 +.10 2.10 1275 ---- ---- ---- ---- 2.30 +.10 2.20 1280 ---- ---- ---- ---- 2.40 +.10 2.30 1290 ---- ---- ---- ---- 2.50 +.10 2.40 1300 ---- ---- ---- ---- 2.70 +.10 2.60 1310 ---- ---- ---- ---- 2.90 +.10 2.80 1315 ---- ---- ---- ---- 3.00 +.10 2.90 1320 ---- ---- ---- ---- 3.10 +.10 3.00 1325 ---- ---- ---- ---- 3.30 +.20 3.10 1330 ---- ---- ---- ---- 3.40 +.20 3.20 1335 ---- ---- ---- ---- 3.50 +.20 3.30 1340 ---- ---- ---- ---- 3.60 +.10 3.50 1345 ---- ---- ---- ---- 3.70 +.10 3.60 1350 ---- ---- ---- ---- 3.90 +.20 3.70 1355 ---- ---- ---- ---- 4.00 +.20 3.80 1360 ---- ---- ---- ---- 4.10 +.10 4.00 1365 ---- ---- ---- ---- 4.30 +.20 4.10 1370 ---- ---- ---- ---- 4.40 +.20 4.20 1375 ---- ---- ---- ---- 4.60 +.20 4.40 1380 ---- ---- ---- ---- 4.70 +.20 4.50 1385 ---- ---- ---- ---- 4.90 +.20 4.70 1390 ---- ---- ---- ---- 5.00 +.20 4.80 1395 ---- ---- ---- ---- 5.20 +.20 5.00 1400 ---- ---- ---- ---- 5.40 +.30 5.10 1405 ---- ---- ---- ---- 5.50 +.20 5.30 1410 ---- ---- ---- ---- 5.70 +.20 5.50 1415 ---- ---- ---- ---- 5.90 +.20 5.70 1420 ---- ---- ---- ---- 6.10 +.30 5.80 1425 ---- ---- ---- ---- 6.30 +.30 6.00 1430 ---- ---- ---- ---- 6.50 +.30 6.20 1435 ---- ---- ---- ---- 6.70 +.30 6.40 1440 ---- ---- ---- ---- 6.90 +.30 6.60 1445 ---- ---- ---- ---- 7.10 +.30 6.80 1450 ---- ---- ---- ---- 7.30 +.30 7.00 1455 ---- ---- ---- ---- 7.60 +.30 7.30 1460 ---- ---- ---- ---- 7.80 +.30 7.50 1465 ---- ---- ---- ---- 8.00 +.30 7.70 1470 ---- ---- ---- ---- 8.30 +.40 7.90 1475 ---- ---- ---- ---- 8.50 +.30 8.20 1480 ---- ---- ---- ---- 8.80 +.40 8.40 1485 ---- ---- ---- ---- 9.10 +.40 8.70 1490 ---- ---- ---- ---- 9.30 +.40 8.90 1495 ---- ---- ---- ---- 9.60 +.40 9.20 1500 ---- ---- ---- ---- 9.90 +.40 9.50 1505 ---- ---- ---- ---- 10.20 +.40 9.80 1510 ---- ---- ---- ---- 10.50 +.40 10.10 1515 ---- ---- ---- ---- 10.80 +.50 10.30 1520 ---- ---- ---- ---- 11.10 +.50 10.60 1525 ---- ---- ---- ---- 11.40 +.40 11.00 1530 ---- ---- ---- ---- 11.70 +.40 11.30 1535 ---- ---- ---- ---- 12.10 +.50 11.60 1540 ---- ---- ---- ---- 12.40 +.50 11.90 1545 ---- ---- ---- ---- 12.80 +.50 12.30 1550 ---- ---- ---- ---- 13.10 +.50 12.60 1555 ---- ---- ---- ---- 13.50 +.50 13.00 1560 ---- ---- ---- ---- 13.90 +.60 13.30 1565 ---- ---- ---- ---- 14.20 +.50 13.70 1570 ---- ---- ---- ---- 14.60 +.50 14.10 1575 ---- ---- ---- ---- 15.00 +.60 14.40 1580 ---- ---- ---- ---- 15.40 +.60 14.80 1585 ---- ---- ---- ---- 15.90 +.70 15.20 1590 ---- ---- ---- ---- 16.30 +.60 15.70 1595 ---- ---- ---- ---- 16.70 +.60 16.10 1600 ---- ---- ---- ---- 17.20 +.70 16.50 1605 ---- ---- ---- ---- 17.60 +.70 16.90 1610 ---- ---- ---- ---- 18.10 +.70 17.40 1615 ---- ---- ---- ---- 18.60 +.70 17.90 1620 ---- ---- ---- ---- 19.10 +.80 18.30 1625 ---- ---- ---- ---- 19.60 +.80 18.80 1630 ---- ---- ---- ---- 20.10 +.80 19.30 1635 ---- ---- ---- ---- 20.60 +.80 19.80 1640 ---- ---- ---- ---- 21.10 +.80 20.30 1645 ---- ---- ---- ---- 21.60 +.80 20.80 1650 ---- ---- ---- ---- 22.20 +.80 21.40 1655 ---- ---- ---- ---- 22.80 +.90 21.90 1660 ---- ---- ---- ---- 23.30 +.90 22.40 1665 ---- ---- ---- ---- 23.90 +.90 23.00 1670 ---- ---- ---- ---- 24.50 +.90 23.60 1675 ---- ---- ---- ---- 25.10 +.90 24.20 1680 ---- ---- ---- ---- 25.70 +.90 24.80 1685 ---- ---- ---- ---- 26.40 +1.00 25.40 1690 ---- ---- ---- ---- 27.00 +1.00 26.00 1695 ---- ---- ---- ---- 27.70 +1.10 26.60 1700 ---- ---- ---- ---- 28.30 +1.00 27.30 1705 ---- ---- ---- ---- 29.00 +1.10 27.90 1710 ---- ---- ---- ---- 29.70 +1.10 28.60 1715 ---- ---- ---- ---- 30.40 +1.10 29.30 1720 ---- ---- ---- ---- 31.10 +1.10 30.00 1725 ---- ---- ---- ---- 31.90 +1.20 30.70 1730 ---- ---- ---- ---- 32.60 +1.20 31.40 1735 ---- ---- ---- ---- 33.40 +1.20 32.20 1740 ---- ---- ---- ---- 34.20 +1.30 32.90 1745 ---- ---- ---- ---- 35.00 +1.30 33.70 1750 ---- ---- ---- ---- 35.80 +1.30 34.50 1755 ---- ---- ---- ---- 36.60 +1.30 35.30 1760 ---- ---- ---- ---- 37.40 +1.30 36.10 1765 ---- ---- ---- ---- 38.30 +1.40 36.90 1770 ---- ---- ---- ---- 39.10 +1.40 37.70 1775 ---- ---- ---- ---- 40.00 +1.40 38.60 1780 ---- ---- ---- ---- 40.90 +1.50 39.40 1785 ---- ---- ---- ---- 41.80 +1.50 40.30 1790 ---- ---- ---- ---- 42.70 +1.50 41.20 1795 ---- ---- ---- ---- 43.70 +1.60 42.10 1800 ---- ---- ---- ---- 44.60 +1.50 43.10 1805 ---- ---- ---- ---- 45.60 +1.60 44.00 1810 ---- ---- ---- ---- 46.60 +1.60 45.00 1815 ---- ---- ---- ---- 47.60 +1.60 46.00 1820 ---- ---- ---- ---- 48.60 +1.70 46.90 1825 ---- ---- ---- ---- 49.70 +1.70 48.00 1830 ---- ---- ---- ---- 50.70 +1.70 49.00 1835 ---- ---- ---- ---- 51.80 +1.80 50.00 1840 ---- ---- ---- ---- 52.90 +1.80 51.10 1845 ---- ---- ---- ---- 54.00 +1.80 52.20 1850 ---- ---- ---- ---- 55.20 +1.90 53.30 700 1855 ---- ---- ---- ---- 56.30 +1.90 54.40 1860 ---- ---- ---- ---- 57.50 +2.00 55.50 1865 ---- ---- ---- ---- 58.70 +2.00 56.70 1870 ---- ---- ---- ---- 59.90 +2.00 57.90 1875 ---- ---- ---- ---- 61.10 +2.00 59.10 1880 ---- ---- ---- ---- 62.40 +2.10 60.30 1885 ---- ---- ---- ---- 63.70 +2.20 61.50 1890 ---- ---- ---- ---- 65.00 +2.20 62.80 1895 ---- ---- ---- ---- 66.30 +2.20 64.10 1900 ---- ---- ---- ---- 67.70 +2.30 65.40 1905 ---- ---- ---- ---- 69.10 +2.30 66.80 1910 ---- ---- ---- ---- 70.50 +2.40 68.10 1915 ---- ---- ---- ---- 71.90 +2.30 69.60 1920 ---- ---- ---- ---- 73.40 +2.40 71.00 1925 ---- ---- ---- ---- 74.90 +2.40 72.50 1930 ---- ---- ---- ---- 76.40 +2.40 74.00 1935 ---- ---- ---- ---- 78.00 +2.50 75.50 1940 ---- ---- ---- ---- 79.60 +2.50 77.10 1945 ---- ---- ---- ---- 81.30 +2.60 78.70 1950 ---- ---- ---- ---- 82.90 +2.60 80.30 1955 ---- ---- ---- ---- 84.60 +2.60 82.00 1960 ---- ---- ---- ---- 86.40 +2.70 83.70 1965 ---- ---- ---- ---- 88.20 +2.80 85.40 1970 ---- ---- ---- ---- 90.00 +2.80 87.20 1975 ---- ---- ---- ---- 91.80 +2.80 89.00 1980 ---- ---- ---- ---- 93.70 +2.90 90.80 1985 ---- ---- ---- ---- 95.60 +2.90 92.70 1990 ---- ---- ---- ---- 97.60 +3.00 94.60 1995 ---- ---- ---- ---- 99.60 +3.10 96.50 2000 ---- ---- ---- ---- 101.60 +3.10 98.50 2005 ---- ---- ---- ---- 103.70 +3.20 100.50 2010 ---- ---- ---- ---- 105.80 +3.20 102.60 2015 ---- ---- ---- ---- 107.90 +3.20 104.70 2020 ---- ---- ---- ---- 110.10 +3.30 106.80 2025 ---- ---- ---- ---- 112.30 +3.30 109.00 2030 ---- ---- ---- ---- 114.50 +3.30 111.20 2035 ---- ---- ---- ---- 116.80 +3.40 113.40 2040 ---- ---- ---- ---- 119.10 +3.40 115.70 2045 ---- ---- ---- ---- 121.40 +3.50 117.90 2050 ---- ---- ---- ---- 123.80 +3.50 120.30 2055 ---- ---- ---- ---- 126.20 +3.60 122.60 2060 ---- ---- ---- ---- 128.60 +3.60 125.00 2065 ---- ---- ---- ---- 131.10 +3.60 127.50 2070 ---- ---- ---- ---- 133.60 +3.70 129.90 2075 ---- ---- ---- ---- 136.20 +3.80 132.40 2080 ---- ---- ---- ---- 138.80 +3.80 135.00 2085 ---- ---- ---- ---- 141.40 +3.90 137.50 2090 ---- ---- ---- ---- 144.00 +3.90 140.10 2095 ---- ---- ---- ---- 146.70 +3.90 142.80 2100 ---- ---- ---- ---- 149.40 +4.00 145.40 2105 ---- ---- ---- ---- 152.20 +4.10 148.10 2110 ---- ---- ---- ---- 155.00 +4.10 150.90 2115 ---- ---- ---- ---- 157.80 +4.10 153.70 2120 ---- ---- ---- ---- 160.60 +4.10 156.50 2125 ---- ---- ---- ---- 163.50 +4.20 159.30 2130 ---- ---- ---- ---- 166.40 +4.20 162.20 2135 ---- ---- ---- ---- 169.40 +4.30 165.10 2140 ---- ---- ---- ---- 172.40 +4.30 168.10 2145 ---- ---- ---- ---- 175.40 +4.40 171.00 2150 ---- ---- ---- ---- 178.50 +4.40 174.10 2155 ---- ---- ---- ---- 181.60 +4.50 177.10 2160 ---- ---- ---- ---- 184.70 +4.50 180.20 2165 ---- ---- ---- ---- 187.90 +4.60 183.30 2170 ---- ---- ---- ---- 191.00 +4.60 186.40 2175 ---- ---- ---- ---- 194.20 +4.60 189.60 2180 ---- ---- ---- ---- 197.50 +4.70 192.80 2185 ---- ---- ---- ---- 200.80 +4.70 196.10 2190 ---- ---- ---- ---- 204.10 +4.80 199.30 2195 ---- ---- ---- ---- 207.40 +4.80 202.60 2200 ---- ---- ---- ---- 210.70 +4.80 205.90 2205 ---- ---- ---- ---- 214.10 +4.80 209.30 2210 ---- ---- ---- ---- 217.50 +4.90 212.60 2215 ---- ---- ---- ---- 221.00 +5.00 216.00 2220 ---- ---- ---- ---- 224.40 +5.00 219.40 2225 ---- ---- ---- ---- 227.90 +5.00 222.90 2230 ---- ---- ---- ---- 231.40 +5.10 226.30 2235 ---- ---- ---- ---- 234.90 +5.10 229.80 2240 ---- ---- ---- ---- 238.50 +5.10 233.40 2245 ---- ---- ---- ---- 242.10 +5.20 236.90 2250 ---- ---- ---- ---- 245.70 +5.30 240.40 2255 ---- ---- ---- ---- 249.30 +5.30 244.00 2260 ---- ---- ---- ---- 252.90 +5.30 247.60 2265 ---- ---- ---- ---- 256.60 +5.30 251.30 2270 ---- ---- ---- ---- 260.30 +5.40 254.90 2275 ---- ---- ---- ---- 264.00 +5.40 258.60 2280 ---- ---- ---- ---- 267.70 +5.50 262.20 2285 ---- ---- ---- ---- 271.40 +5.50 265.90 2290 ---- ---- ---- ---- 275.20 +5.50 269.70 2295 ---- ---- ---- ---- 278.90 +5.50 273.40 2300 ---- ---- ---- ---- 282.70 +5.50 277.20 2305 ---- ---- ---- ---- 286.50 +5.60 280.90 2310 ---- ---- ---- ---- 290.40 +5.70 284.70 2315 ---- ---- ---- ---- 294.20 +5.70 288.50 2320 ---- ---- ---- ---- 298.00 +5.70 292.30 2325 ---- ---- ---- ---- 301.90 +5.70 296.20 2330 ---- ---- ---- ---- 305.80 +5.80 300.00 2335 ---- ---- ---- ---- 309.70 +5.80 303.90 2340 ---- ---- ---- ---- 313.60 +5.80 307.80 2345 ---- ---- ---- ---- 317.50 +5.80 311.70 2350 ---- ---- ---- ---- 321.50 +5.90 315.60 2355 ---- ---- ---- ---- 325.40 +5.90 319.50 2360 ---- ---- ---- ---- 329.40 +5.90 323.50 2365 ---- ---- ---- ---- 333.40 +6.00 327.40 2370 ---- ---- ---- ---- 337.40 +6.00 331.40 2375 ---- ---- ---- ---- 341.40 +6.00 335.40 2380 ---- ---- ---- ---- 345.40 +6.10 339.30 2385 ---- ---- ---- ---- 349.50 +6.10 343.40 2390 ---- ---- ---- ---- 353.50 +6.10 347.40 2395 ---- ---- ---- ---- 357.60 +6.20 351.40 2400 ---- ---- ---- ---- 361.60 +6.20 355.40 2405 ---- ---- ---- ---- 365.70 +6.20 359.50 2410 ---- ---- ---- ---- 369.80 +6.20 363.60 2415 ---- ---- ---- ---- 373.90 +6.30 367.60 2420 ---- ---- ---- ---- 378.00 +6.30 371.70 2425 ---- ---- ---- ---- 382.20 +6.40 375.80 2430 ---- ---- ---- ---- 386.30 +6.40 379.90 2435 ---- ---- ---- ---- 390.50 +6.40 384.10 2440 ---- ---- ---- ---- 394.60 +6.40 388.20 2450 ---- ---- ---- ---- 403.00 +6.50 396.50 2460 ---- ---- ---- ---- 411.40 +6.50 404.90 2470 ---- ---- ---- ---- 419.80 +6.60 413.20 2475 ---- ---- ---- ---- 424.00 +6.60 417.40 2480 ---- ---- ---- ---- 428.30 +6.60 421.70 2490 ---- ---- ---- ---- 436.80 +6.70 430.10 2500 ---- ---- ---- ---- 445.30 +6.70 438.60 2510 ---- ---- ---- ---- 453.90 +6.70 447.20 2520 ---- ---- ---- ---- 462.60 +6.80 455.80 2525 ---- ---- ---- ---- 466.90 +6.80 460.10 2530 ---- ---- ---- ---- 471.20 +6.80 464.40 2550 ---- ---- ---- ---- 488.60 +6.90 481.70 2575 ---- ---- ---- ---- 510.60 +7.10 503.50 2600 ---- ---- ---- ---- 532.70 +7.10 525.60 2625 ---- ---- ---- ---- 555.00 +7.20 547.80 2650 ---- ---- ---- ---- 577.50 +7.30 570.20 2675 ---- ---- ---- ---- 600.10 +7.40 592.70 2700 ---- ---- ---- ---- 622.90 +7.50 615.40 2725 ---- ---- ---- ---- 645.80 +7.60 638.20 2750 ---- ---- ---- ---- 668.90 +7.70 661.20 2775 ---- ---- ---- ---- 692.00 +7.70 684.30 2800 ---- ---- ---- ---- 715.30 +7.80 707.50 2825 ---- ---- ---- ---- 738.70 +7.90 730.80 2850 ---- ---- ---- ---- 762.20 +8.00 754.20 2875 ---- ---- ---- ---- 785.70 +8.00 777.70 2900 ---- ---- ---- ---- 809.40 +8.10 801.30 2925 ---- ---- ---- ---- 833.20 +8.20 825.00 2950 ---- ---- ---- ---- 857.00 +8.20 848.80 2975 ---- ---- ---- ---- 880.90 +8.30 872.60 3000 ---- ---- ---- ---- 904.90 +8.30 896.60 3100 ---- ---- ---- ---- 1001.50 +8.50 993.00 3200 ---- ---- ---- ---- 1099.00 +8.70 1090.30 3300 ---- ---- ---- ---- 1197.30 +9.00 1188.30 3400 ---- ---- ---- ---- 1296.10 +9.10 1287.00 3500 ---- ---- ---- ---- 1395.30 +9.20 1386.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.00 -.10 1.10 1100 ---- ---- ---- ---- 1.20 -.20 1.40 1125 ---- ---- ---- ---- 1.40 -.20 1.60 1150 ---- ---- ---- ---- 1.70 -.20 1.90 1175 ---- ---- ---- ---- 2.10 -.20 2.30 1200 ---- ---- ---- ---- 2.50 -.20 2.70 1225 ---- ---- ---- ---- 2.90 -.30 3.20 1250 ---- ---- ---- ---- 3.50 -.20 3.70 1270 ---- ---- ---- ---- 4.00 -.20 4.20 1275 ---- ---- ---- ---- 4.10 -.20 4.30 1280 ---- ---- ---- ---- 4.20 -.30 4.50 1290 ---- ---- ---- ---- 4.50 -.20 4.70 1300 ---- ---- ---- ---- 4.80 -.20 5.00 1310 ---- ---- ---- ---- 5.10 -.20 5.30 1320 ---- ---- ---- ---- 5.40 -.30 5.70 1325 ---- ---- ---- ---- 5.60 -.20 5.80 1330 ---- ---- ---- ---- 5.80 -.20 6.00 1340 ---- ---- ---- ---- 6.10 -.20 6.30 1350 ---- ---- ---- ---- 6.50 -.20 6.70 1360 ---- ---- ---- ---- 6.90 -.20 7.10 1370 ---- ---- ---- ---- 7.30 -.20 7.50 1375 ---- ---- ---- ---- 7.50 -.20 7.70 1380 ---- ---- ---- ---- 7.70 -.20 7.90 1385 ---- ---- ---- ---- 7.90 -.30 8.20 1390 ---- ---- ---- ---- 8.20 -.20 8.40 1395 ---- ---- ---- ---- 8.40 -.20 8.60 1400 ---- ---- ---- ---- 8.60 -.20 8.80 1405 ---- ---- ---- ---- 8.90 -.20 9.10 1410 ---- ---- ---- ---- 9.10 -.20 9.30 1415 ---- ---- ---- ---- 9.40 -.20 9.60 1420 ---- ---- ---- ---- 9.70 -.10 9.80 1425 ---- ---- ---- ---- 9.90 -.20 10.10 1430 ---- ---- ---- ---- 10.20 -.10 10.30 1435 ---- ---- ---- ---- 10.50 -.10 10.60 1440 ---- ---- ---- ---- 10.80 -.10 10.90 1445 ---- ---- ---- ---- 11.00 -.20 11.20 1450 ---- ---- ---- ---- 11.30 -.20 11.50 1455 ---- ---- ---- ---- 11.70 -.10 11.80 1460 ---- ---- ---- ---- 12.00 -.10 12.10 1465 ---- ---- ---- ---- 12.30 -.10 12.40 1470 ---- ---- ---- ---- 12.60 -.10 12.70 1475 ---- ---- ---- ---- 12.90 -.10 13.00 1480 ---- ---- ---- ---- 13.30 .00 13.30 1485 ---- ---- ---- ---- 13.60 -.10 13.70 1490 ---- ---- ---- ---- 14.00 .00 14.00 1495 ---- ---- ---- ---- 14.30 -.10 14.40 1500 ---- ---- ---- ---- 14.70 .00 14.70 1505 ---- ---- ---- ---- 15.10 .00 15.10 1510 ---- ---- ---- ---- 15.50 +.10 15.40 1515 ---- ---- ---- ---- 15.80 .00 15.80 1520 ---- ---- ---- ---- 16.20 .00 16.20 1525 ---- ---- ---- ---- 16.70 +.10 16.60 1530 ---- ---- ---- ---- 17.10 +.10 17.00 1535 ---- ---- ---- ---- 17.50 +.10 17.40 1540 ---- ---- ---- ---- 17.90 +.10 17.80 1545 ---- ---- ---- ---- 18.40 +.20 18.20 1550 ---- ---- ---- ---- 18.80 +.20 18.60 1555 ---- ---- ---- ---- 19.30 +.20 19.10 1560 ---- ---- ---- ---- 19.70 +.20 19.50 1565 ---- ---- ---- ---- 20.20 +.20 20.00 1570 ---- ---- ---- ---- 20.70 +.30 20.40 1575 ---- ---- ---- ---- 21.20 +.30 20.90 1580 ---- ---- ---- ---- 21.70 +.30 21.40 1585 ---- ---- ---- ---- 22.20 +.30 21.90 1590 ---- ---- ---- ---- 22.70 +.30 22.40 1595 ---- ---- ---- ---- 23.20 +.30 22.90 1600 ---- ---- ---- ---- 23.80 +.40 23.40 1605 ---- ---- ---- ---- 24.30 +.40 23.90 1610 ---- ---- ---- ---- 24.90 +.50 24.40 1615 ---- ---- ---- ---- 25.40 +.40 25.00 1620 ---- ---- ---- ---- 26.00 +.50 25.50 1625 ---- ---- ---- ---- 26.60 +.50 26.10 1630 ---- ---- ---- ---- 27.20 +.60 26.60 1635 ---- ---- ---- ---- 27.80 +.60 27.20 1640 ---- ---- ---- ---- 28.40 +.60 27.80 1645 ---- ---- ---- ---- 29.00 +.60 28.40 1650 ---- ---- ---- ---- 29.70 +.70 29.00 1655 ---- ---- ---- ---- 30.30 +.70 29.60 1660 ---- ---- ---- ---- 31.00 +.70 30.30 1665 ---- ---- ---- ---- 31.70 +.80 30.90 1670 ---- ---- ---- ---- 32.30 +.70 31.60 1675 ---- ---- ---- ---- 33.00 +.80 32.20 1680 ---- ---- ---- ---- 33.70 +.80 32.90 1685 ---- ---- ---- ---- 34.50 +.90 33.60 1690 ---- ---- ---- ---- 35.20 +.90 34.30 1695 ---- ---- ---- ---- 35.90 +.90 35.00 1700 ---- ---- ---- ---- 36.70 +1.00 35.70 1705 ---- ---- ---- ---- 37.40 +1.00 36.40 1710 ---- ---- ---- ---- 38.20 +1.00 37.20 1715 ---- ---- ---- ---- 39.00 +1.10 37.90 1720 ---- ---- ---- ---- 39.80 +1.10 38.70 1725 ---- ---- ---- ---- 40.60 +1.10 39.50 1730 ---- ---- ---- ---- 41.40 +1.20 40.20 1735 ---- ---- ---- ---- 42.20 +1.20 41.00 1740 ---- ---- ---- ---- 43.10 +1.20 41.90 1745 ---- ---- ---- ---- 44.00 +1.30 42.70 1750 ---- ---- ---- ---- 44.80 +1.30 43.50 1755 ---- ---- ---- ---- 45.70 +1.30 44.40 1760 ---- ---- ---- ---- 46.60 +1.40 45.20 1765 ---- ---- ---- ---- 47.50 +1.40 46.10 1770 ---- ---- ---- ---- 48.40 +1.40 47.00 1775 ---- ---- ---- ---- 49.40 +1.50 47.90 1780 ---- ---- ---- ---- 50.30 +1.50 48.80 1785 ---- ---- ---- ---- 51.30 +1.60 49.70 1790 ---- ---- ---- ---- 52.30 +1.60 50.70 1795 ---- ---- ---- ---- 53.30 +1.70 51.60 1800 ---- ---- ---- ---- 54.30 +1.70 52.60 1805 ---- ---- ---- ---- 55.30 +1.70 53.60 1810 ---- ---- ---- ---- 56.30 +1.70 54.60 1815 ---- ---- ---- ---- 57.30 +1.70 55.60 1820 ---- ---- ---- ---- 58.40 +1.80 56.60 1825 ---- ---- ---- ---- 59.50 +1.80 57.70 1830 ---- ---- ---- ---- 60.60 +1.90 58.70 1835 ---- ---- ---- ---- 61.70 +1.90 59.80 1840 ---- ---- ---- ---- 62.80 +1.90 60.90 1845 ---- ---- ---- ---- 63.90 +1.90 62.00 1850 ---- ---- ---- ---- 65.10 +2.00 63.10 1855 ---- ---- ---- ---- 66.20 +2.00 64.20 1860 ---- ---- ---- ---- 67.40 +2.00 65.40 1865 ---- ---- ---- ---- 68.60 +2.00 66.60 1870 ---- ---- ---- ---- 69.80 +2.10 67.70 1875 ---- ---- ---- ---- 71.00 +2.10 68.90 1880 ---- ---- ---- ---- 72.30 +2.20 70.10 1885 ---- ---- ---- ---- 73.50 +2.10 71.40 1890 ---- ---- ---- ---- 74.80 +2.20 72.60 1895 ---- ---- ---- ---- 76.10 +2.20 73.90 1900 ---- ---- ---- ---- 77.40 +2.20 75.20 1905 ---- ---- ---- ---- 78.80 +2.30 76.50 1910 ---- ---- ---- ---- 80.10 +2.20 77.90 1915 ---- ---- ---- ---- 81.50 +2.30 79.20 1920 ---- ---- ---- ---- 82.90 +2.30 80.60 1925 ---- ---- ---- ---- 84.40 +2.40 82.00 1930 ---- ---- ---- ---- 85.80 +2.40 83.40 1935 ---- ---- ---- ---- 87.30 +2.40 84.90 1940 ---- ---- ---- ---- 88.80 +2.40 86.40 1945 ---- ---- ---- ---- 90.40 +2.50 87.90 1950 ---- ---- ---- ---- 92.00 +2.50 89.50 1955 ---- ---- ---- ---- 93.60 +2.60 91.00 1960 ---- ---- ---- ---- 95.30 +2.60 92.70 1965 ---- ---- ---- ---- 96.90 +2.60 94.30 1970 ---- ---- ---- ---- 98.70 +2.70 96.00 1975 ---- ---- ---- ---- 100.40 +2.70 97.70 1980 ---- ---- ---- ---- 102.20 +2.80 99.40 1985 ---- ---- ---- ---- 104.00 +2.80 101.20 1990 ---- ---- ---- ---- 105.90 +2.90 103.00 1995 ---- ---- ---- ---- 107.80 +2.90 104.90 2000 ---- ---- ---- ---- 109.70 +3.00 106.70 2005 ---- ---- ---- ---- 111.60 +3.00 108.60 2010 ---- ---- ---- ---- 113.60 +3.00 110.60 2015 ---- ---- ---- ---- 115.60 +3.00 112.60 2020 ---- ---- ---- ---- 117.70 +3.10 114.60 2025 ---- ---- ---- ---- 119.80 +3.20 116.60 2030 ---- ---- ---- ---- 121.90 +3.20 118.70 2035 ---- ---- ---- ---- 124.10 +3.30 120.80 2040 ---- ---- ---- ---- 126.20 +3.20 123.00 2045 ---- ---- ---- ---- 128.50 +3.30 125.20 2050 ---- ---- ---- ---- 130.70 +3.30 127.40 2055 ---- ---- ---- ---- 133.00 +3.40 129.60 2060 ---- ---- ---- ---- 135.30 +3.40 131.90 2065 ---- ---- ---- ---- 137.60 +3.40 134.20 2070 ---- ---- ---- ---- 140.00 +3.40 136.60 2075 ---- ---- ---- ---- 142.40 +3.50 138.90 2080 ---- ---- ---- ---- 144.90 +3.60 141.30 2085 ---- ---- ---- ---- 147.40 +3.60 143.80 2090 ---- ---- ---- ---- 149.90 +3.70 146.20 2095 ---- ---- ---- ---- 152.40 +3.60 148.80 2100 ---- ---- ---- ---- 155.00 +3.70 151.30 2105 ---- ---- ---- ---- 157.60 +3.70 153.90 2110 ---- ---- ---- ---- 160.30 +3.80 156.50 2115 ---- ---- ---- ---- 162.90 +3.80 159.10 2120 ---- ---- ---- ---- 165.60 +3.80 161.80 2125 ---- ---- ---- ---- 168.40 +3.90 164.50 2130 ---- ---- ---- ---- 171.20 +4.00 167.20 2135 ---- ---- ---- ---- 174.00 +4.00 170.00 2140 ---- ---- ---- ---- 176.80 +4.00 172.80 2145 ---- ---- ---- ---- 179.70 +4.10 175.60 2150 ---- ---- ---- ---- 182.60 +4.10 178.50 2155 ---- ---- ---- ---- 185.50 +4.10 181.40 2160 ---- ---- ---- ---- 188.50 +4.20 184.30 2165 ---- ---- ---- ---- 191.50 +4.20 187.30 2170 ---- ---- ---- ---- 194.60 +4.30 190.30 2175 ---- ---- ---- ---- 197.60 +4.30 193.30 2180 ---- ---- ---- ---- 200.70 +4.40 196.30 2185 ---- ---- ---- ---- 203.80 +4.40 199.40 2190 ---- ---- ---- ---- 207.00 +4.50 202.50 2195 ---- ---- ---- ---- 210.20 +4.50 205.70 2200 ---- ---- ---- ---- 213.40 +4.50 208.90 2205 ---- ---- ---- ---- 216.60 +4.50 212.10 2210 ---- ---- ---- ---- 219.90 +4.60 215.30 2215 ---- ---- ---- ---- 223.20 +4.60 218.60 2220 ---- ---- ---- ---- 226.50 +4.60 221.90 2225 ---- ---- ---- ---- 229.80 +4.60 225.20 2230 ---- ---- ---- ---- 233.20 +4.70 228.50 2235 ---- ---- ---- ---- 236.60 +4.70 231.90 2240 ---- ---- ---- ---- 240.00 +4.70 235.30 2245 ---- ---- ---- ---- 243.50 +4.80 238.70 2250 ---- ---- ---- ---- 246.90 +4.80 242.10 2255 ---- ---- ---- ---- 250.40 +4.80 245.60 2260 ---- ---- ---- ---- 253.90 +4.80 249.10 2265 ---- ---- ---- ---- 257.50 +4.90 252.60 2270 ---- ---- ---- ---- 261.00 +4.90 256.10 2275 ---- ---- ---- ---- 264.60 +5.00 259.60 2280 ---- ---- ---- ---- 268.20 +5.00 263.20 2285 ---- ---- ---- ---- 271.80 +5.00 266.80 2290 ---- ---- ---- ---- 275.40 +5.00 270.40 2295 ---- ---- ---- ---- 279.10 +5.10 274.00 2300 ---- ---- ---- ---- 282.80 +5.20 277.60 2305 ---- ---- ---- ---- 286.40 +5.10 281.30 2310 ---- ---- ---- ---- 290.20 +5.20 285.00 2315 ---- ---- ---- ---- 293.90 +5.20 288.70 2320 ---- ---- ---- ---- 297.60 +5.20 292.40 2325 ---- ---- ---- ---- 301.40 +5.30 296.10 2330 ---- ---- ---- ---- 305.20 +5.40 299.80 2335 ---- ---- ---- ---- 308.90 +5.30 303.60 2340 ---- ---- ---- ---- 312.80 +5.40 307.40 2345 ---- ---- ---- ---- 316.60 +5.40 311.20 2350 ---- ---- ---- ---- 320.40 +5.40 315.00 2355 ---- ---- ---- ---- 324.30 +5.50 318.80 2360 ---- ---- ---- ---- 328.10 +5.50 322.60 2365 ---- ---- ---- ---- 332.00 +5.50 326.50 2370 ---- ---- ---- ---- 335.90 +5.60 330.30 2375 ---- ---- ---- ---- 339.80 +5.60 334.20 2380 ---- ---- ---- ---- 343.70 +5.60 338.10 2385 ---- ---- ---- ---- 347.60 +5.60 342.00 2390 ---- ---- ---- ---- 351.60 +5.70 345.90 2395 ---- ---- ---- ---- 355.50 +5.70 349.80 2400 ---- ---- ---- ---- 359.50 +5.70 353.80 2405 ---- ---- ---- ---- 363.50 +5.80 357.70 2410 ---- ---- ---- ---- 367.50 +5.80 361.70 2415 ---- ---- ---- ---- 371.50 +5.90 365.60 2420 ---- ---- ---- ---- 375.50 +5.90 369.60 2425 ---- ---- ---- ---- 379.50 +5.90 373.60 2430 ---- ---- ---- ---- 383.50 +5.90 377.60 2435 ---- ---- ---- ---- 387.60 +6.00 381.60 2440 ---- ---- ---- ---- 391.60 +5.90 385.70 2445 ---- ---- ---- ---- 395.70 +6.00 389.70 2450 ---- ---- ---- ---- 399.80 +6.10 393.70 2455 ---- ---- ---- ---- 403.90 +6.10 397.80 2460 ---- ---- ---- ---- 408.00 +6.10 401.90 2470 ---- ---- ---- ---- 416.20 +6.20 410.00 2475 ---- ---- ---- ---- 420.30 +6.20 414.10 2480 ---- ---- ---- ---- 424.50 +6.20 418.30 2490 ---- ---- ---- ---- 432.80 +6.30 426.50 2500 ---- ---- ---- ---- 441.10 +6.30 434.80 2510 ---- ---- ---- ---- 449.50 +6.40 443.10 2520 ---- ---- ---- ---- 457.90 +6.40 451.50 2525 ---- ---- ---- ---- 462.10 +6.40 455.70 2530 ---- ---- ---- ---- 466.30 +6.40 459.90 2540 ---- ---- ---- ---- 474.80 +6.50 468.30 2550 ---- ---- ---- ---- 483.30 +6.50 476.80 2560 ---- ---- ---- ---- 491.90 +6.60 485.30 2575 ---- ---- ---- ---- 504.80 +6.70 498.10 2600 ---- ---- ---- ---- 526.40 +6.80 519.60 2625 ---- ---- ---- ---- 548.20 +6.90 541.30 2650 ---- ---- ---- ---- 570.20 +7.00 563.20 2675 ---- ---- ---- ---- 592.30 +7.10 585.20 2700 ---- ---- ---- ---- 614.60 +7.20 607.40 2725 ---- ---- ---- ---- 637.00 +7.30 629.70 2750 ---- ---- ---- ---- 659.60 +7.40 652.20 3000 ---- ---- ---- ---- 891.20 +8.10 883.10 3500 ---- ---- ---- ---- 1374.20 +8.90 1365.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.70 +.30 9.40 1350 ---- ---- ---- ---- 10.90 +.30 10.60 1375 ---- ---- ---- ---- 12.30 +.40 11.90 1400 ---- ---- ---- ---- 13.80 +.40 13.40 1425 ---- ---- ---- ---- 15.50 +.50 15.00 1450 ---- ---- ---- ---- 17.30 +.50 16.80 1475 ---- ---- ---- ---- 19.20 +.50 18.70 1500 ---- ---- ---- ---- 21.40 +.60 20.80 1520 ---- ---- ---- ---- 23.30 +.70 22.60 1525 ---- ---- ---- ---- 23.70 +.70 23.00 1530 ---- ---- ---- ---- 24.20 +.70 23.50 1540 ---- ---- ---- ---- 25.20 +.70 24.50 1550 ---- ---- ---- ---- 26.30 +.80 25.50 1560 ---- ---- ---- ---- 27.30 +.80 26.50 1570 ---- ---- ---- ---- 28.40 +.80 27.60 1575 ---- ---- ---- ---- 29.00 +.80 28.20 1580 ---- ---- ---- ---- 29.60 +.90 28.70 1590 ---- ---- ---- ---- 30.70 +.80 29.90 1600 ---- ---- ---- ---- 31.90 +.90 31.00 1610 ---- ---- ---- ---- 33.20 +.90 32.30 1615 ---- ---- ---- ---- 33.80 +.90 32.90 1620 ---- ---- ---- ---- 34.50 +1.00 33.50 1625 ---- ---- ---- ---- 35.10 +1.00 34.10 1630 ---- ---- ---- ---- 35.80 +1.00 34.80 1635 ---- ---- ---- ---- 36.50 +1.10 35.40 1640 ---- ---- ---- ---- 37.10 +1.00 36.10 1645 ---- ---- ---- ---- 37.80 +1.00 36.80 1650 ---- ---- ---- ---- 38.50 +1.00 37.50 1655 ---- ---- ---- ---- 39.30 +1.10 38.20 1660 ---- ---- ---- ---- 40.00 +1.10 38.90 1665 ---- ---- ---- ---- 40.70 +1.10 39.60 1670 ---- ---- ---- ---- 41.50 +1.20 40.30 1675 ---- ---- ---- ---- 42.20 +1.20 41.00 1680 ---- ---- ---- ---- 43.00 +1.20 41.80 1685 ---- ---- ---- ---- 43.80 +1.30 42.50 1690 ---- ---- ---- ---- 44.50 +1.20 43.30 1695 ---- ---- ---- ---- 45.30 +1.20 44.10 1700 ---- ---- ---- ---- 46.10 +1.20 44.90 1705 ---- ---- ---- ---- 47.00 +1.30 45.70 1710 ---- ---- ---- ---- 47.80 +1.30 46.50 1715 ---- ---- ---- ---- 48.60 +1.30 47.30 1720 ---- ---- ---- ---- 49.50 +1.40 48.10 1725 ---- ---- ---- ---- 50.40 +1.40 49.00 1730 ---- ---- ---- ---- 51.20 +1.40 49.80 1735 ---- ---- ---- ---- 52.10 +1.40 50.70 1740 ---- ---- ---- ---- 53.00 +1.40 51.60 1745 ---- ---- ---- ---- 53.90 +1.40 52.50 1750 ---- ---- ---- ---- 54.80 +1.40 53.40 1755 ---- ---- ---- ---- 55.80 +1.50 54.30 1760 ---- ---- ---- ---- 56.70 +1.50 55.20 1765 ---- ---- ---- ---- 57.70 +1.60 56.10 1770 ---- ---- ---- ---- 58.70 +1.60 57.10 1775 ---- ---- ---- ---- 59.60 +1.50 58.10 1780 ---- ---- ---- ---- 60.60 +1.60 59.00 1785 ---- ---- ---- ---- 61.70 +1.70 60.00 1790 ---- ---- ---- ---- 62.70 +1.70 61.00 1795 ---- ---- ---- ---- 63.70 +1.70 62.00 1800 ---- ---- ---- ---- 64.80 +1.80 63.00 1805 ---- ---- ---- ---- 65.80 +1.70 64.10 1810 ---- ---- ---- ---- 66.90 +1.80 65.10 1815 ---- ---- ---- ---- 68.00 +1.80 66.20 1820 ---- ---- ---- ---- 69.10 +1.80 67.30 1825 ---- ---- ---- ---- 70.20 +1.80 68.40 1830 ---- ---- ---- ---- 71.30 +1.80 69.50 1835 ---- ---- ---- ---- 72.50 +1.90 70.60 1840 ---- ---- ---- ---- 73.60 +1.90 71.70 1845 ---- ---- ---- ---- 74.80 +2.00 72.80 1850 ---- ---- ---- ---- 76.00 +2.00 74.00 1855 ---- ---- ---- ---- 77.20 +2.00 75.20 1860 ---- ---- ---- ---- 78.40 +2.10 76.30 1865 ---- ---- ---- ---- 79.60 +2.10 77.50 1870 ---- ---- ---- ---- 80.80 +2.00 78.80 1875 ---- ---- ---- ---- 82.10 +2.10 80.00 1880 ---- ---- ---- ---- 83.40 +2.20 81.20 1885 ---- ---- ---- ---- 84.60 +2.10 82.50 1890 ---- ---- ---- ---- 85.90 +2.20 83.70 1895 ---- ---- ---- ---- 87.30 +2.30 85.00 1900 ---- ---- ---- ---- 88.60 +2.30 86.30 1905 ---- ---- ---- ---- 89.90 +2.20 87.70 1910 ---- ---- ---- ---- 91.30 +2.30 89.00 1915 ---- ---- ---- ---- 92.70 +2.30 90.40 1920 ---- ---- ---- ---- 94.10 +2.40 91.70 1925 ---- ---- ---- ---- 95.60 +2.50 93.10 1930 ---- ---- ---- ---- 97.00 +2.40 94.60 1935 ---- ---- ---- ---- 98.50 +2.50 96.00 1940 ---- ---- ---- ---- 100.00 +2.50 97.50 1945 ---- ---- ---- ---- 101.50 +2.50 99.00 1950 ---- ---- ---- ---- 103.10 +2.60 100.50 1955 ---- ---- ---- ---- 104.70 +2.60 102.10 1960 ---- ---- ---- ---- 106.30 +2.60 103.70 1965 ---- ---- ---- ---- 107.90 +2.60 105.30 1970 ---- ---- ---- ---- 109.60 +2.70 106.90 1975 ---- ---- ---- ---- 111.30 +2.70 108.60 1980 ---- ---- ---- ---- 113.10 +2.80 110.30 1985 ---- ---- ---- ---- 114.80 +2.80 112.00 1990 ---- ---- ---- ---- 116.60 +2.80 113.80 1995 ---- ---- ---- ---- 118.50 +2.90 115.60 2000 ---- ---- ---- ---- 120.30 +2.90 117.40 2005 ---- ---- ---- ---- 122.20 +2.90 119.30 2010 ---- ---- ---- ---- 124.20 +3.00 121.20 2015 ---- ---- ---- ---- 126.10 +3.00 123.10 2020 ---- ---- ---- ---- 128.10 +3.00 125.10 2025 ---- ---- ---- ---- 130.20 +3.10 127.10 2030 ---- ---- ---- ---- 132.20 +3.10 129.10 2035 ---- ---- ---- ---- 134.40 +3.20 131.20 2040 ---- ---- ---- ---- 136.50 +3.20 133.30 2045 ---- ---- ---- ---- 138.70 +3.20 135.50 2050 ---- ---- ---- ---- 140.90 +3.30 137.60 2055 ---- ---- ---- ---- 143.10 +3.30 139.80 2060 ---- ---- ---- ---- 145.40 +3.30 142.10 2065 ---- ---- ---- ---- 147.70 +3.40 144.30 2070 ---- ---- ---- ---- 150.00 +3.40 146.60 2075 ---- ---- ---- ---- 152.40 +3.40 149.00 2080 ---- ---- ---- ---- 154.80 +3.50 151.30 2085 ---- ---- ---- ---- 157.20 +3.50 153.70 2090 ---- ---- ---- ---- 159.70 +3.60 156.10 2095 ---- ---- ---- ---- 162.10 +3.50 158.60 2100 ---- ---- ---- ---- 164.70 +3.70 161.00 2105 ---- ---- ---- ---- 167.20 +3.60 163.60 2110 ---- ---- ---- ---- 169.80 +3.70 166.10 2115 ---- ---- ---- ---- 172.40 +3.70 168.70 2120 ---- ---- ---- ---- 175.00 +3.70 171.30 2125 ---- ---- ---- ---- 177.70 +3.80 173.90 2130 ---- ---- ---- ---- 180.40 +3.80 176.60 2135 ---- ---- ---- ---- 183.10 +3.80 179.30 2140 ---- ---- ---- ---- 185.90 +3.90 182.00 2145 ---- ---- ---- ---- 188.70 +3.90 184.80 2150 ---- ---- ---- ---- 191.50 +3.90 187.60 2155 ---- ---- ---- ---- 194.40 +4.00 190.40 2160 ---- ---- ---- ---- 197.30 +4.00 193.30 2165 ---- ---- ---- ---- 200.20 +4.00 196.20 2170 ---- ---- ---- ---- 203.20 +4.10 199.10 2175 ---- ---- ---- ---- 206.20 +4.20 202.00 2180 ---- ---- ---- ---- 209.20 +4.20 205.00 2185 ---- ---- ---- ---- 212.30 +4.20 208.10 2190 ---- ---- ---- ---- 215.40 +4.30 211.10 2195 ---- ---- ---- ---- 218.50 +4.30 214.20 2200 ---- ---- ---- ---- 221.60 +4.30 217.30 2205 ---- ---- ---- ---- 224.80 +4.40 220.40 2210 ---- ---- ---- ---- 228.00 +4.40 223.60 2215 ---- ---- ---- ---- 231.20 +4.40 226.80 2220 ---- ---- ---- ---- 234.50 +4.50 230.00 2225 ---- ---- ---- ---- 237.80 +4.50 233.30 2230 ---- ---- ---- ---- 241.10 +4.50 236.60 2235 ---- ---- ---- ---- 244.40 +4.50 239.90 2240 ---- ---- ---- ---- 247.80 +4.60 243.20 2245 ---- ---- ---- ---- 251.20 +4.60 246.60 2250 ---- ---- ---- ---- 254.60 +4.70 249.90 2255 ---- ---- ---- ---- 258.00 +4.70 253.30 2260 ---- ---- ---- ---- 261.50 +4.70 256.80 2265 ---- ---- ---- ---- 264.90 +4.70 260.20 2270 ---- ---- ---- ---- 268.40 +4.70 263.70 2275 ---- ---- ---- ---- 271.90 +4.70 267.20 2280 ---- ---- ---- ---- 275.50 +4.80 270.70 2285 ---- ---- ---- ---- 279.00 +4.80 274.20 2290 ---- ---- ---- ---- 282.60 +4.90 277.70 2295 ---- ---- ---- ---- 286.20 +4.90 281.30 2300 ---- ---- ---- ---- 289.80 +4.90 284.90 2305 ---- ---- ---- ---- 293.50 +5.00 288.50 2310 ---- ---- ---- ---- 297.10 +5.00 292.10 2315 ---- ---- ---- ---- 300.80 +5.00 295.80 2320 ---- ---- ---- ---- 304.50 +5.10 299.40 2325 ---- ---- ---- ---- 308.20 +5.10 303.10 2330 ---- ---- ---- ---- 311.90 +5.10 306.80 2335 ---- ---- ---- ---- 315.60 +5.10 310.50 2340 ---- ---- ---- ---- 319.40 +5.20 314.20 2345 ---- ---- ---- ---- 323.20 +5.20 318.00 2350 ---- ---- ---- ---- 326.90 +5.20 321.70 2355 ---- ---- ---- ---- 330.70 +5.20 325.50 2360 ---- ---- ---- ---- 334.50 +5.20 329.30 2365 ---- ---- ---- ---- 338.40 +5.30 333.10 2370 ---- ---- ---- ---- 342.20 +5.30 336.90 2375 ---- ---- ---- ---- 346.00 +5.30 340.70 2380 ---- ---- ---- ---- 349.90 +5.40 344.50 2385 ---- ---- ---- ---- 353.80 +5.40 348.40 2390 ---- ---- ---- ---- 357.70 +5.50 352.20 2395 ---- ---- ---- ---- 361.60 +5.50 356.10 2400 ---- ---- ---- ---- 365.50 +5.50 360.00 2405 ---- ---- ---- ---- 369.40 +5.50 363.90 2410 ---- ---- ---- ---- 373.30 +5.50 367.80 2415 ---- ---- ---- ---- 377.30 +5.60 371.70 2420 ---- ---- ---- ---- 381.20 +5.60 375.60 2425 ---- ---- ---- ---- 385.20 +5.60 379.60 2430 ---- ---- ---- ---- 389.20 +5.70 383.50 2435 ---- ---- ---- ---- 393.10 +5.60 387.50 2440 ---- ---- ---- ---- 397.10 +5.60 391.50 2445 ---- ---- ---- ---- 401.10 +5.70 395.40 2450 ---- ---- ---- ---- 405.20 +5.80 399.40 2455 ---- ---- ---- ---- 409.20 +5.80 403.40 2460 ---- ---- ---- ---- 413.20 +5.70 407.50 2465 ---- ---- ---- ---- 417.30 +5.80 411.50 2470 ---- ---- ---- ---- 421.30 +5.80 415.50 2475 ---- ---- ---- ---- 425.40 +5.80 419.60 2480 ---- ---- ---- ---- 429.50 +5.90 423.60 2490 ---- ---- ---- ---- 437.70 +5.90 431.80 2500 ---- ---- ---- ---- 445.90 +6.00 439.90 2510 ---- ---- ---- ---- 454.10 +6.00 448.10 2520 ---- ---- ---- ---- 462.40 +6.00 456.40 2525 ---- ---- ---- ---- 466.60 +6.10 460.50 2530 ---- ---- ---- ---- 470.70 +6.00 464.70 2540 ---- ---- ---- ---- 479.10 +6.10 473.00 2550 ---- ---- ---- ---- 487.50 +6.20 481.30 2560 ---- ---- ---- ---- 495.90 +6.20 489.70 2570 ---- ---- ---- ---- 504.40 +6.30 498.10 2575 ---- ---- ---- ---- 508.60 +6.20 502.40 2600 ---- ---- ---- ---- 529.90 +6.30 523.60 2625 ---- ---- ---- ---- 551.40 +6.40 545.00 2650 ---- ---- ---- ---- 573.10 +6.60 566.50 2675 ---- ---- ---- ---- 594.90 +6.60 588.30 2700 ---- ---- ---- ---- 616.90 +6.70 610.20 2725 ---- ---- ---- ---- 639.00 +6.80 632.20 2750 ---- ---- ---- ---- 661.20 +6.80 654.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 15.00 +.40 14.60 1375 ---- ---- ---- ---- 16.60 +.40 16.20 1400 ---- ---- ---- ---- 18.40 +.40 18.00 1425 ---- ---- ---- ---- 20.40 +.50 19.90 1450 ---- ---- ---- ---- 22.50 +.60 21.90 1475 ---- ---- ---- ---- 24.80 +.70 24.10 1500 ---- ---- ---- ---- 27.20 +.70 26.50 1525 ---- ---- ---- ---- 29.80 +.80 29.00 1530 ---- ---- ---- ---- 30.30 +.70 29.60 1540 ---- ---- ---- ---- 31.50 +.80 30.70 1550 ---- ---- ---- ---- 32.60 +.80 31.80 1560 ---- ---- ---- ---- 33.80 +.90 32.90 1570 ---- ---- ---- ---- 35.00 +.90 34.10 1575 ---- ---- ---- ---- 35.60 +.90 34.70 1580 ---- ---- ---- ---- 36.20 +.90 35.30 1590 ---- ---- ---- ---- 37.50 +.90 36.60 1600 ---- ---- ---- ---- 38.80 +1.00 37.80 1610 ---- ---- ---- ---- 40.20 +1.00 39.20 1620 ---- ---- ---- ---- 41.50 +1.00 40.50 1625 ---- ---- ---- ---- 42.20 +1.00 41.20 1630 ---- ---- ---- ---- 42.90 +1.00 41.90 1635 ---- ---- ---- ---- 43.70 +1.10 42.60 1640 ---- ---- ---- ---- 44.40 +1.10 43.30 1645 ---- ---- ---- ---- 45.10 +1.10 44.00 1650 ---- ---- ---- ---- 45.90 +1.20 44.70 1655 ---- ---- ---- ---- 46.60 +1.10 45.50 1660 ---- ---- ---- ---- 47.40 +1.20 46.20 1665 ---- ---- ---- ---- 48.20 +1.20 47.00 1670 ---- ---- ---- ---- 49.00 +1.20 47.80 1675 ---- ---- ---- ---- 49.80 +1.30 48.50 1680 ---- ---- ---- ---- 50.60 +1.30 49.30 1685 ---- ---- ---- ---- 51.40 +1.30 50.10 1690 ---- ---- ---- ---- 52.20 +1.30 50.90 1695 ---- ---- ---- ---- 53.00 +1.30 51.70 1700 ---- ---- ---- ---- 53.90 +1.30 52.60 1705 ---- ---- ---- ---- 54.70 +1.30 53.40 1710 ---- ---- ---- ---- 55.60 +1.40 54.20 1715 ---- ---- ---- ---- 56.50 +1.40 55.10 1720 ---- ---- ---- ---- 57.40 +1.40 56.00 1725 ---- ---- ---- ---- 58.30 +1.50 56.80 1730 ---- ---- ---- ---- 59.20 +1.50 57.70 1735 ---- ---- ---- ---- 60.10 +1.50 58.60 1740 ---- ---- ---- ---- 61.00 +1.50 59.50 1745 ---- ---- ---- ---- 61.90 +1.40 60.50 1750 ---- ---- ---- ---- 62.90 +1.50 61.40 1755 ---- ---- ---- ---- 63.90 +1.60 62.30 1760 ---- ---- ---- ---- 64.80 +1.50 63.30 1765 ---- ---- ---- ---- 65.80 +1.60 64.20 1770 ---- ---- ---- ---- 66.80 +1.60 65.20 1775 ---- ---- ---- ---- 67.80 +1.60 66.20 1780 ---- ---- ---- ---- 68.80 +1.60 67.20 1785 ---- ---- ---- ---- 69.90 +1.70 68.20 1790 ---- ---- ---- ---- 70.90 +1.70 69.20 1795 ---- ---- ---- ---- 71.90 +1.70 70.20 1800 ---- ---- ---- ---- 73.00 +1.70 71.30 1805 ---- ---- ---- ---- 74.10 +1.80 72.30 1810 ---- ---- ---- ---- 75.20 +1.80 73.40 1815 ---- ---- ---- ---- 76.30 +1.80 74.50 1820 ---- ---- ---- ---- 77.40 +1.90 75.50 1825 ---- ---- ---- ---- 78.50 +1.90 76.60 1830 ---- ---- ---- ---- 79.60 +1.80 77.80 1835 ---- ---- ---- ---- 80.80 +1.90 78.90 1840 ---- ---- ---- ---- 81.90 +1.90 80.00 1845 ---- ---- ---- ---- 83.10 +1.90 81.20 1850 ---- ---- ---- ---- 84.30 +2.00 82.30 1855 ---- ---- ---- ---- 85.50 +2.00 83.50 1860 ---- ---- ---- ---- 86.70 +2.00 84.70 1865 ---- ---- ---- ---- 87.90 +2.00 85.90 1870 ---- ---- ---- ---- 89.10 +2.00 87.10 1875 ---- ---- ---- ---- 90.40 +2.10 88.30 1880 ---- ---- ---- ---- 91.60 +2.10 89.50 1885 ---- ---- ---- ---- 92.90 +2.10 90.80 1890 ---- ---- ---- ---- 94.20 +2.20 92.00 1895 ---- ---- ---- ---- 95.50 +2.20 93.30 1900 ---- ---- ---- ---- 96.80 +2.20 94.60 1905 ---- ---- ---- ---- 98.10 +2.20 95.90 1910 ---- ---- ---- ---- 99.50 +2.30 97.20 1915 ---- ---- ---- ---- 100.80 +2.30 98.50 1920 ---- ---- ---- ---- 102.20 +2.30 99.90 1925 ---- ---- ---- ---- 103.60 +2.40 101.20 1930 ---- ---- ---- ---- 105.00 +2.40 102.60 1935 ---- ---- ---- ---- 106.40 +2.40 104.00 1940 ---- ---- ---- ---- 107.90 +2.50 105.40 1945 ---- ---- ---- ---- 109.30 +2.50 106.80 1950 ---- ---- ---- ---- 110.80 +2.50 108.30 1955 ---- ---- ---- ---- 112.30 +2.50 109.80 1960 ---- ---- ---- ---- 113.80 +2.50 111.30 1965 ---- ---- ---- ---- 115.40 +2.60 112.80 1970 ---- ---- ---- ---- 117.00 +2.60 114.40 1975 ---- ---- ---- ---- 118.60 +2.70 115.90 1980 ---- ---- ---- ---- 120.20 +2.70 117.50 1985 ---- ---- ---- ---- 121.90 +2.70 119.20 1990 ---- ---- ---- ---- 123.60 +2.80 120.80 1995 ---- ---- ---- ---- 125.30 +2.80 122.50 2000 ---- ---- ---- ---- 127.00 +2.80 124.20 2005 ---- ---- ---- ---- 128.80 +2.80 126.00 2010 ---- ---- ---- ---- 130.60 +2.80 127.80 2015 ---- ---- ---- ---- 132.50 +2.90 129.60 2020 ---- ---- ---- ---- 134.40 +3.00 131.40 2025 ---- ---- ---- ---- 136.30 +3.00 133.30 2030 ---- ---- ---- ---- 138.20 +3.00 135.20 2035 ---- ---- ---- ---- 140.20 +3.00 137.20 2040 ---- ---- ---- ---- 142.20 +3.00 139.20 2045 ---- ---- ---- ---- 144.30 +3.10 141.20 2050 ---- ---- ---- ---- 146.30 +3.10 143.20 2055 ---- ---- ---- ---- 148.40 +3.10 145.30 2060 ---- ---- ---- ---- 150.60 +3.20 147.40 2065 ---- ---- ---- ---- 152.80 +3.20 149.60 2070 ---- ---- ---- ---- 155.00 +3.30 151.70 2075 ---- ---- ---- ---- 157.20 +3.20 154.00 2080 ---- ---- ---- ---- 159.50 +3.30 156.20 2085 ---- ---- ---- ---- 161.80 +3.30 158.50 2090 ---- ---- ---- ---- 164.20 +3.40 160.80 2095 ---- ---- ---- ---- 166.50 +3.40 163.10 2100 ---- ---- ---- ---- 168.90 +3.40 165.50 2105 ---- ---- ---- ---- 171.40 +3.50 167.90 2110 ---- ---- ---- ---- 173.80 +3.50 170.30 2115 ---- ---- ---- ---- 176.30 +3.50 172.80 2120 ---- ---- ---- ---- 178.80 +3.60 175.20 2125 ---- ---- ---- ---- 181.40 +3.60 177.80 2130 ---- ---- ---- ---- 183.90 +3.60 180.30 2135 ---- ---- ---- ---- 186.60 +3.70 182.90 2140 ---- ---- ---- ---- 189.20 +3.70 185.50 2145 ---- ---- ---- ---- 191.90 +3.80 188.10 2150 ---- ---- ---- ---- 194.60 +3.80 190.80 2155 ---- ---- ---- ---- 197.30 +3.80 193.50 2160 ---- ---- ---- ---- 200.10 +3.90 196.20 2165 ---- ---- ---- ---- 202.90 +3.90 199.00 2170 ---- ---- ---- ---- 205.70 +3.90 201.80 2175 ---- ---- ---- ---- 208.50 +3.90 204.60 2180 ---- ---- ---- ---- 211.40 +3.90 207.50 2185 ---- ---- ---- ---- 214.40 +4.10 210.30 2190 ---- ---- ---- ---- 217.30 +4.00 213.30 2195 ---- ---- ---- ---- 220.30 +4.10 216.20 2200 ---- ---- ---- ---- 223.30 +4.10 219.20 2205 ---- ---- ---- ---- 226.40 +4.20 222.20 2210 ---- ---- ---- ---- 229.40 +4.10 225.30 2215 ---- ---- ---- ---- 232.50 +4.20 228.30 2220 ---- ---- ---- ---- 235.70 +4.20 231.50 2225 ---- ---- ---- ---- 238.80 +4.20 234.60 2230 ---- ---- ---- ---- 242.00 +4.20 237.80 2235 ---- ---- ---- ---- 245.30 +4.40 240.90 2240 ---- ---- ---- ---- 248.50 +4.30 244.20 2245 ---- ---- ---- ---- 251.80 +4.40 247.40 2250 ---- ---- ---- ---- 255.10 +4.40 250.70 2255 ---- ---- ---- ---- 258.40 +4.40 254.00 2260 ---- ---- ---- ---- 261.80 +4.50 257.30 2265 ---- ---- ---- ---- 265.10 +4.50 260.60 2270 ---- ---- ---- ---- 268.60 +4.60 264.00 2275 ---- ---- ---- ---- 272.00 +4.60 267.40 2280 ---- ---- ---- ---- 275.40 +4.60 270.80 2285 ---- ---- ---- ---- 278.90 +4.60 274.30 2290 ---- ---- ---- ---- 282.40 +4.70 277.70 2295 ---- ---- ---- ---- 285.90 +4.70 281.20 2300 ---- ---- ---- ---- 289.40 +4.70 284.70 2305 ---- ---- ---- ---- 293.00 +4.80 288.20 2310 ---- ---- ---- ---- 296.50 +4.70 291.80 2315 ---- ---- ---- ---- 300.10 +4.80 295.30 2320 ---- ---- ---- ---- 303.70 +4.80 298.90 2325 ---- ---- ---- ---- 307.40 +4.90 302.50 2330 ---- ---- ---- ---- 311.00 +4.90 306.10 2335 ---- ---- ---- ---- 314.70 +4.90 309.80 2340 ---- ---- ---- ---- 318.30 +4.90 313.40 2345 ---- ---- ---- ---- 322.00 +4.90 317.10 2350 ---- ---- ---- ---- 325.70 +4.90 320.80 2355 ---- ---- ---- ---- 329.50 +5.00 324.50 2360 ---- ---- ---- ---- 333.20 +5.00 328.20 2365 ---- ---- ---- ---- 337.00 +5.10 331.90 2370 ---- ---- ---- ---- 340.70 +5.00 335.70 2375 ---- ---- ---- ---- 344.50 +5.10 339.40 2380 ---- ---- ---- ---- 348.30 +5.10 343.20 2385 ---- ---- ---- ---- 352.10 +5.10 347.00 2390 ---- ---- ---- ---- 355.90 +5.10 350.80 2395 ---- ---- ---- ---- 359.80 +5.20 354.60 2400 ---- ---- ---- ---- 363.60 +5.20 358.40 2405 ---- ---- ---- ---- 367.50 +5.30 362.20 2410 ---- ---- ---- ---- 371.40 +5.30 366.10 2415 ---- ---- ---- ---- 375.20 +5.30 369.90 2420 ---- ---- ---- ---- 379.10 +5.30 373.80 2425 ---- ---- ---- ---- 383.00 +5.30 377.70 2430 ---- ---- ---- ---- 386.90 +5.30 381.60 2435 ---- ---- ---- ---- 390.90 +5.40 385.50 2440 ---- ---- ---- ---- 394.80 +5.40 389.40 2445 ---- ---- ---- ---- 398.80 +5.50 393.30 2450 ---- ---- ---- ---- 402.70 +5.40 397.30 2455 ---- ---- ---- ---- 406.70 +5.50 401.20 2460 ---- ---- ---- ---- 410.70 +5.50 405.20 2465 ---- ---- ---- ---- 414.60 +5.50 409.10 2470 ---- ---- ---- ---- 418.60 +5.50 413.10 2475 ---- ---- ---- ---- 422.60 +5.50 417.10 2480 ---- ---- ---- ---- 426.70 +5.60 421.10 2485 ---- ---- ---- ---- 430.70 +5.60 425.10 2490 ---- ---- ---- ---- 434.70 +5.60 429.10 2495 ---- ---- ---- ---- 438.80 +5.70 433.10 2500 ---- ---- ---- ---- 442.80 +5.60 437.20 2510 ---- ---- ---- ---- 451.00 +5.70 445.30 2520 ---- ---- ---- ---- 459.10 +5.70 453.40 2525 ---- ---- ---- ---- 463.20 +5.70 457.50 2530 ---- ---- ---- ---- 467.30 +5.70 461.60 2540 ---- ---- ---- ---- 475.60 +5.80 469.80 2550 ---- ---- ---- ---- 483.90 +5.90 478.00 2560 ---- ---- ---- ---- 492.20 +5.90 486.30 2570 ---- ---- ---- ---- 500.50 +5.90 494.60 2575 ---- ---- ---- ---- 504.70 +6.00 498.70 2580 ---- ---- ---- ---- 508.90 +6.00 502.90 2590 ---- ---- ---- ---- 517.30 +6.00 511.30 2600 ---- ---- ---- ---- 525.70 +6.10 519.60 2625 ---- ---- ---- ---- 546.90 +6.10 540.80 2650 ---- ---- ---- ---- 568.30 +6.20 562.10 2675 ---- ---- ---- ---- 589.80 +6.30 583.50 2700 ---- ---- ---- ---- 611.50 +6.40 605.10 2725 ---- ---- ---- ---- 633.40 +6.50 626.90 2750 ---- ---- ---- ---- 655.40 +6.60 648.80 2775 ---- ---- ---- ---- 677.50 +6.60 670.90 2800 ---- ---- ---- ---- 699.70 +6.60 693.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.50 +.50 19.00 1375 ---- ---- ---- ---- 21.50 +.60 20.90 1400 ---- ---- ---- ---- 23.50 +.50 23.00 1425 ---- ---- ---- ---- 25.80 +.60 25.20 1450 ---- ---- ---- ---- 28.20 +.70 27.50 1475 ---- ---- ---- ---- 30.70 +.70 30.00 1500 ---- ---- ---- ---- 33.40 +.80 32.60 1525 ---- ---- ---- ---- 36.30 +.80 35.50 1550 ---- ---- ---- ---- 39.40 +.90 38.50 1560 ---- ---- ---- ---- 40.70 +1.00 39.70 1570 ---- ---- ---- ---- 42.00 +1.00 41.00 1575 ---- ---- ---- ---- 42.60 +.90 41.70 1580 ---- ---- ---- ---- 43.30 +1.00 42.30 1590 ---- ---- ---- ---- 44.70 +1.00 43.70 1600 ---- ---- ---- ---- 46.10 +1.00 45.10 1610 ---- ---- ---- ---- 47.60 +1.10 46.50 1620 ---- ---- ---- ---- 49.00 +1.10 47.90 1625 ---- ---- ---- ---- 49.80 +1.10 48.70 1630 ---- ---- ---- ---- 50.50 +1.10 49.40 1640 ---- ---- ---- ---- 52.10 +1.20 50.90 1650 ---- ---- ---- ---- 53.70 +1.20 52.50 1655 ---- ---- ---- ---- 54.50 +1.30 53.20 1660 ---- ---- ---- ---- 55.30 +1.30 54.00 1665 ---- ---- ---- ---- 56.10 +1.30 54.80 1670 ---- ---- ---- ---- 56.90 +1.20 55.70 1675 ---- ---- ---- ---- 57.80 +1.30 56.50 1680 ---- ---- ---- ---- 58.60 +1.30 57.30 1685 ---- ---- ---- ---- 59.50 +1.30 58.20 1690 ---- ---- ---- ---- 60.30 +1.30 59.00 1695 ---- ---- ---- ---- 61.20 +1.30 59.90 1700 ---- ---- ---- ---- 62.10 +1.40 60.70 1705 ---- ---- ---- ---- 63.00 +1.40 61.60 1710 ---- ---- ---- ---- 63.90 +1.40 62.50 1715 ---- ---- ---- ---- 64.80 +1.40 63.40 1720 ---- ---- ---- ---- 65.70 +1.40 64.30 1725 ---- ---- ---- ---- 66.70 +1.50 65.20 1730 ---- ---- ---- ---- 67.60 +1.50 66.10 1735 ---- ---- ---- ---- 68.60 +1.50 67.10 1740 ---- ---- ---- ---- 69.50 +1.50 68.00 1745 ---- ---- ---- ---- 70.50 +1.50 69.00 1750 ---- ---- ---- ---- 71.50 +1.60 69.90 1755 ---- ---- ---- ---- 72.50 +1.60 70.90 1760 ---- ---- ---- ---- 73.50 +1.60 71.90 1765 ---- ---- ---- ---- 74.50 +1.60 72.90 1770 ---- ---- ---- ---- 75.50 +1.60 73.90 1775 ---- ---- ---- ---- 76.60 +1.70 74.90 1780 ---- ---- ---- ---- 77.60 +1.70 75.90 1785 ---- ---- ---- ---- 78.70 +1.80 76.90 1790 ---- ---- ---- ---- 79.70 +1.70 78.00 1795 ---- ---- ---- ---- 80.80 +1.80 79.00 1800 ---- ---- ---- ---- 81.90 +1.80 80.10 1805 ---- ---- ---- ---- 83.00 +1.80 81.20 1810 ---- ---- ---- ---- 84.10 +1.80 82.30 1815 ---- ---- ---- ---- 85.20 +1.80 83.40 1820 ---- ---- ---- ---- 86.40 +1.90 84.50 1825 ---- ---- ---- ---- 87.50 +1.90 85.60 1830 ---- ---- ---- ---- 88.60 +1.90 86.70 1835 ---- ---- ---- ---- 89.80 +1.90 87.90 1840 ---- ---- ---- ---- 91.00 +2.00 89.00 1845 ---- ---- ---- ---- 92.20 +2.00 90.20 1850 ---- ---- ---- ---- 93.40 +2.00 91.40 1855 ---- ---- ---- ---- 94.60 +2.00 92.60 1860 ---- ---- ---- ---- 95.80 +2.00 93.80 1865 ---- ---- ---- ---- 97.00 +2.00 95.00 1870 ---- ---- ---- ---- 98.30 +2.10 96.20 1875 ---- ---- ---- ---- 99.50 +2.10 97.40 1880 ---- ---- ---- ---- 100.80 +2.10 98.70 1885 ---- ---- ---- ---- 102.10 +2.20 99.90 1890 ---- ---- ---- ---- 103.40 +2.20 101.20 1895 ---- ---- ---- ---- 104.70 +2.20 102.50 1900 ---- ---- ---- ---- 106.00 +2.20 103.80 1905 ---- ---- ---- ---- 107.30 +2.20 105.10 1910 ---- ---- ---- ---- 108.70 +2.30 106.40 1915 ---- ---- ---- ---- 110.00 +2.30 107.70 1920 ---- ---- ---- ---- 111.40 +2.40 109.00 1925 ---- ---- ---- ---- 112.80 +2.40 110.40 1930 ---- ---- ---- ---- 114.20 +2.40 111.80 1935 ---- ---- ---- ---- 115.60 +2.50 113.10 1940 ---- ---- ---- ---- 117.00 +2.50 114.50 1945 ---- ---- ---- ---- 118.40 +2.40 116.00 1950 ---- ---- ---- ---- 119.90 +2.50 117.40 1955 ---- ---- ---- ---- 121.40 +2.60 118.80 1960 ---- ---- ---- ---- 122.90 +2.60 120.30 1965 ---- ---- ---- ---- 124.40 +2.60 121.80 1970 ---- ---- ---- ---- 125.90 +2.60 123.30 1975 ---- ---- ---- ---- 127.50 +2.60 124.90 1980 ---- ---- ---- ---- 129.10 +2.70 126.40 1985 ---- ---- ---- ---- 130.70 +2.70 128.00 1990 ---- ---- ---- ---- 132.30 +2.70 129.60 1995 ---- ---- ---- ---- 134.00 +2.80 131.20 2000 ---- ---- ---- ---- 135.70 +2.80 132.90 2005 ---- ---- ---- ---- 137.40 +2.80 134.60 2010 ---- ---- ---- ---- 139.20 +2.90 136.30 2015 ---- ---- ---- ---- 140.90 +2.80 138.10 2020 ---- ---- ---- ---- 142.80 +2.90 139.90 2025 ---- ---- ---- ---- 144.60 +2.90 141.70 2030 ---- ---- ---- ---- 146.50 +3.00 143.50 2035 ---- ---- ---- ---- 148.40 +3.00 145.40 2040 ---- ---- ---- ---- 150.30 +3.00 147.30 2045 ---- ---- ---- ---- 152.30 +3.00 149.30 2050 ---- ---- ---- ---- 154.30 +3.10 151.20 2055 ---- ---- ---- ---- 156.40 +3.10 153.30 2060 ---- ---- ---- ---- 158.40 +3.10 155.30 2065 ---- ---- ---- ---- 160.60 +3.20 157.40 2070 ---- ---- ---- ---- 162.70 +3.20 159.50 2075 ---- ---- ---- ---- 164.90 +3.30 161.60 2080 ---- ---- ---- ---- 167.10 +3.30 163.80 2085 ---- ---- ---- ---- 169.30 +3.30 166.00 2090 ---- ---- ---- ---- 171.60 +3.30 168.30 2095 ---- ---- ---- ---- 173.90 +3.30 170.60 2100 ---- ---- ---- ---- 176.30 +3.40 172.90 2105 ---- ---- ---- ---- 178.60 +3.40 175.20 2110 ---- ---- ---- ---- 181.00 +3.40 177.60 2115 ---- ---- ---- ---- 183.50 +3.50 180.00 2120 ---- ---- ---- ---- 185.90 +3.50 182.40 2125 ---- ---- ---- ---- 188.40 +3.50 184.90 2130 ---- ---- ---- ---- 190.90 +3.60 187.30 2135 ---- ---- ---- ---- 193.40 +3.50 189.90 2140 ---- ---- ---- ---- 196.00 +3.60 192.40 2145 ---- ---- ---- ---- 198.60 +3.60 195.00 2150 ---- ---- ---- ---- 201.30 +3.70 197.60 2155 ---- ---- ---- ---- 203.90 +3.70 200.20 2160 ---- ---- ---- ---- 206.60 +3.70 202.90 2165 ---- ---- ---- ---- 209.30 +3.70 205.60 2170 ---- ---- ---- ---- 212.10 +3.80 208.30 2175 ---- ---- ---- ---- 214.90 +3.90 211.00 2180 ---- ---- ---- ---- 217.70 +3.90 213.80 2185 ---- ---- ---- ---- 220.50 +3.90 216.60 2190 ---- ---- ---- ---- 223.40 +3.90 219.50 2195 ---- ---- ---- ---- 226.30 +3.90 222.40 2200 ---- ---- ---- ---- 229.30 +4.00 225.30 2205 ---- ---- ---- ---- 232.30 +4.10 228.20 2210 ---- ---- ---- ---- 235.30 +4.10 231.20 2215 ---- ---- ---- ---- 238.30 +4.10 234.20 2220 ---- ---- ---- ---- 241.40 +4.20 237.20 2225 ---- ---- ---- ---- 244.50 +4.20 240.30 2230 ---- ---- ---- ---- 247.60 +4.20 243.40 2235 ---- ---- ---- ---- 250.70 +4.20 246.50 2240 ---- ---- ---- ---- 253.90 +4.20 249.70 2245 ---- ---- ---- ---- 257.10 +4.20 252.90 2250 ---- ---- ---- ---- 260.40 +4.30 256.10 2255 ---- ---- ---- ---- 263.70 +4.40 259.30 2260 ---- ---- ---- ---- 267.00 +4.40 262.60 2265 ---- ---- ---- ---- 270.30 +4.40 265.90 2270 ---- ---- ---- ---- 273.60 +4.40 269.20 2275 ---- ---- ---- ---- 277.00 +4.40 272.60 2280 ---- ---- ---- ---- 280.40 +4.50 275.90 2285 ---- ---- ---- ---- 283.80 +4.50 279.30 2290 ---- ---- ---- ---- 287.20 +4.50 282.70 2295 ---- ---- ---- ---- 290.70 +4.50 286.20 2300 ---- ---- ---- ---- 294.20 +4.60 289.60 2305 ---- ---- ---- ---- 297.70 +4.60 293.10 2310 ---- ---- ---- ---- 301.20 +4.60 296.60 2315 ---- ---- ---- ---- 304.80 +4.70 300.10 2320 ---- ---- ---- ---- 308.30 +4.60 303.70 2325 ---- ---- ---- ---- 311.90 +4.70 307.20 2330 ---- ---- ---- ---- 315.50 +4.70 310.80 2335 ---- ---- ---- ---- 319.10 +4.70 314.40 2340 ---- ---- ---- ---- 322.80 +4.80 318.00 2345 ---- ---- ---- ---- 326.40 +4.80 321.60 2350 ---- ---- ---- ---- 330.10 +4.80 325.30 2355 ---- ---- ---- ---- 333.80 +4.90 328.90 2360 ---- ---- ---- ---- 337.50 +4.90 332.60 2365 ---- ---- ---- ---- 341.20 +4.90 336.30 2370 ---- ---- ---- ---- 344.90 +4.90 340.00 2375 ---- ---- ---- ---- 348.70 +5.00 343.70 2380 ---- ---- ---- ---- 352.40 +4.90 347.50 2385 ---- ---- ---- ---- 356.20 +5.00 351.20 2390 ---- ---- ---- ---- 360.00 +5.00 355.00 2395 ---- ---- ---- ---- 363.80 +5.00 358.80 2400 ---- ---- ---- ---- 367.60 +5.00 362.60 2405 ---- ---- ---- ---- 371.50 +5.10 366.40 2410 ---- ---- ---- ---- 375.30 +5.10 370.20 2415 ---- ---- ---- ---- 379.20 +5.20 374.00 2420 ---- ---- ---- ---- 383.00 +5.10 377.90 2425 ---- ---- ---- ---- 386.90 +5.20 381.70 2430 ---- ---- ---- ---- 390.80 +5.20 385.60 2435 ---- ---- ---- ---- 394.70 +5.30 389.40 2440 ---- ---- ---- ---- 398.60 +5.30 393.30 2445 ---- ---- ---- ---- 402.50 +5.30 397.20 2450 ---- ---- ---- ---- 406.40 +5.30 401.10 2455 ---- ---- ---- ---- 410.40 +5.40 405.00 2460 ---- ---- ---- ---- 414.30 +5.30 409.00 2465 ---- ---- ---- ---- 418.30 +5.40 412.90 2470 ---- ---- ---- ---- 422.20 +5.40 416.80 2475 ---- ---- ---- ---- 426.20 +5.40 420.80 2480 ---- ---- ---- ---- 430.20 +5.40 424.80 2485 ---- ---- ---- ---- 434.20 +5.50 428.70 2490 ---- ---- ---- ---- 438.20 +5.50 432.70 2495 ---- ---- ---- ---- 442.20 +5.50 436.70 2500 ---- ---- ---- ---- 446.20 +5.50 440.70 2505 ---- ---- ---- ---- 450.30 +5.60 444.70 2510 ---- ---- ---- ---- 454.30 +5.50 448.80 2515 ---- ---- ---- ---- 458.30 +5.50 452.80 2520 ---- ---- ---- ---- 462.40 +5.60 456.80 2525 ---- ---- ---- ---- 466.50 +5.60 460.90 2530 ---- ---- ---- ---- 470.50 +5.60 464.90 2540 ---- ---- ---- ---- 478.70 +5.60 473.10 2550 ---- ---- ---- ---- 486.90 +5.70 481.20 2560 ---- ---- ---- ---- 495.20 +5.80 489.40 2570 ---- ---- ---- ---- 503.40 +5.70 497.70 2575 ---- ---- ---- ---- 507.60 +5.80 501.80 2580 ---- ---- ---- ---- 511.80 +5.90 505.90 2590 ---- ---- ---- ---- 520.10 +5.90 514.20 2600 ---- ---- ---- ---- 528.50 +5.90 522.60 2610 ---- ---- ---- ---- 536.80 +5.90 530.90 2625 ---- ---- ---- ---- 549.50 +6.00 543.50 2650 ---- ---- ---- ---- 570.70 +6.00 564.70 2675 ---- ---- ---- ---- 592.10 +6.10 586.00 2700 ---- ---- ---- ---- 613.60 +6.20 607.40 2725 ---- ---- ---- ---- 635.30 +6.30 629.00 2750 ---- ---- ---- ---- 657.10 +6.30 650.80 2775 ---- ---- ---- ---- 679.10 +6.40 672.70 2800 ---- ---- ---- ---- 701.20 +6.50 694.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.70 +.60 25.10 1400 ---- ---- ---- ---- 28.00 +.60 27.40 1425 ---- ---- ---- ---- 30.40 +.60 29.80 1450 ---- ---- ---- ---- 33.00 +.70 32.30 1475 ---- ---- ---- ---- 35.80 +.80 35.00 1500 ---- ---- ---- ---- 38.70 +.80 37.90 1525 ---- ---- ---- ---- 41.80 +.90 40.90 1550 ---- ---- ---- ---- 45.10 +1.00 44.10 1570 ---- ---- ---- ---- 47.80 +1.00 46.80 1575 ---- ---- ---- ---- 48.50 +1.00 47.50 1580 ---- ---- ---- ---- 49.20 +1.00 48.20 1590 ---- ---- ---- ---- 50.70 +1.10 49.60 1600 ---- ---- ---- ---- 52.20 +1.10 51.10 1610 ---- ---- ---- ---- 53.70 +1.10 52.60 1620 ---- ---- ---- ---- 55.20 +1.10 54.10 1625 ---- ---- ---- ---- 56.00 +1.10 54.90 1630 ---- ---- ---- ---- 56.80 +1.20 55.60 1640 ---- ---- ---- ---- 58.40 +1.20 57.20 1650 ---- ---- ---- ---- 60.10 +1.30 58.80 1660 ---- ---- ---- ---- 61.80 +1.30 60.50 1670 ---- ---- ---- ---- 63.50 +1.30 62.20 1675 ---- ---- ---- ---- 64.30 +1.30 63.00 1680 ---- ---- ---- ---- 65.20 +1.30 63.90 1685 ---- ---- ---- ---- 66.10 +1.40 64.70 1690 ---- ---- ---- ---- 67.00 +1.40 65.60 1695 ---- ---- ---- ---- 67.90 +1.40 66.50 1700 ---- ---- ---- ---- 68.80 +1.40 67.40 1705 ---- ---- ---- ---- 69.70 +1.40 68.30 1710 ---- ---- ---- ---- 70.70 +1.50 69.20 1715 ---- ---- ---- ---- 71.60 +1.50 70.10 1720 ---- ---- ---- ---- 72.60 +1.50 71.10 1725 ---- ---- ---- ---- 73.50 +1.50 72.00 1730 ---- ---- ---- ---- 74.50 +1.50 73.00 1735 ---- ---- ---- ---- 75.50 +1.60 73.90 1740 ---- ---- ---- ---- 76.40 +1.50 74.90 1745 ---- ---- ---- ---- 77.40 +1.50 75.90 1750 ---- ---- ---- ---- 78.40 +1.60 76.80 1755 ---- ---- ---- ---- 79.40 +1.60 77.80 1760 ---- ---- ---- ---- 80.50 +1.70 78.80 1765 ---- ---- ---- ---- 81.50 +1.60 79.90 1770 ---- ---- ---- ---- 82.50 +1.60 80.90 1775 ---- ---- ---- ---- 83.60 +1.70 81.90 1780 ---- ---- ---- ---- 84.70 +1.70 83.00 1785 ---- ---- ---- ---- 85.70 +1.70 84.00 1790 ---- ---- ---- ---- 86.80 +1.70 85.10 1795 ---- ---- ---- ---- 87.90 +1.80 86.10 1800 ---- ---- ---- ---- 89.00 +1.80 87.20 1805 ---- ---- ---- ---- 90.10 +1.80 88.30 1810 ---- ---- ---- ---- 91.20 +1.80 89.40 1815 ---- ---- ---- ---- 92.40 +1.90 90.50 1820 ---- ---- ---- ---- 93.50 +1.90 91.60 1825 ---- ---- ---- ---- 94.70 +1.90 92.80 1830 ---- ---- ---- ---- 95.80 +1.90 93.90 1835 ---- ---- ---- ---- 97.00 +1.90 95.10 1840 ---- ---- ---- ---- 98.20 +2.00 96.20 1845 ---- ---- ---- ---- 99.40 +2.00 97.40 1850 ---- ---- ---- ---- 100.60 +2.00 98.60 1855 ---- ---- ---- ---- 101.80 +2.00 99.80 1860 ---- ---- ---- ---- 103.00 +2.00 101.00 1865 ---- ---- ---- ---- 104.30 +2.10 102.20 1870 ---- ---- ---- ---- 105.50 +2.10 103.40 1875 ---- ---- ---- ---- 106.80 +2.20 104.60 1880 ---- ---- ---- ---- 108.00 +2.10 105.90 1885 ---- ---- ---- ---- 109.30 +2.20 107.10 1890 ---- ---- ---- ---- 110.60 +2.20 108.40 1895 ---- ---- ---- ---- 111.90 +2.20 109.70 1900 ---- ---- ---- ---- 113.20 +2.20 111.00 1905 ---- ---- ---- ---- 114.50 +2.20 112.30 1910 ---- ---- ---- ---- 115.90 +2.30 113.60 1915 ---- ---- ---- ---- 117.20 +2.30 114.90 1920 ---- ---- ---- ---- 118.60 +2.40 116.20 1925 ---- ---- ---- ---- 119.90 +2.30 117.60 1930 ---- ---- ---- ---- 121.30 +2.40 118.90 1935 ---- ---- ---- ---- 122.70 +2.40 120.30 1940 ---- ---- ---- ---- 124.10 +2.40 121.70 1945 ---- ---- ---- ---- 125.50 +2.40 123.10 1950 ---- ---- ---- ---- 127.00 +2.50 124.50 1955 ---- ---- ---- ---- 128.40 +2.50 125.90 1960 ---- ---- ---- ---- 129.80 +2.50 127.30 1965 ---- ---- ---- ---- 131.30 +2.50 128.80 1970 ---- ---- ---- ---- 132.80 +2.60 130.20 1975 ---- ---- ---- ---- 134.30 +2.60 131.70 1980 ---- ---- ---- ---- 135.80 +2.60 133.20 1985 ---- ---- ---- ---- 137.40 +2.70 134.70 1990 ---- ---- ---- ---- 138.90 +2.70 136.20 1995 ---- ---- ---- ---- 140.50 +2.70 137.80 2000 ---- ---- ---- ---- 142.10 +2.70 139.40 2005 ---- ---- ---- ---- 143.70 +2.70 141.00 2010 ---- ---- ---- ---- 145.30 +2.70 142.60 2015 ---- ---- ---- ---- 147.00 +2.80 144.20 2020 ---- ---- ---- ---- 148.70 +2.80 145.90 2025 ---- ---- ---- ---- 150.40 +2.80 147.60 2030 ---- ---- ---- ---- 152.20 +2.90 149.30 2035 ---- ---- ---- ---- 153.90 +2.90 151.00 2040 ---- ---- ---- ---- 155.70 +2.90 152.80 2045 ---- ---- ---- ---- 157.60 +3.00 154.60 2050 ---- ---- ---- ---- 159.40 +3.00 156.40 2055 ---- ---- ---- ---- 161.30 +3.00 158.30 2060 ---- ---- ---- ---- 163.20 +3.00 160.20 2065 ---- ---- ---- ---- 165.20 +3.10 162.10 2070 ---- ---- ---- ---- 167.20 +3.10 164.10 2075 ---- ---- ---- ---- 169.20 +3.10 166.10 2080 ---- ---- ---- ---- 171.30 +3.20 168.10 2085 ---- ---- ---- ---- 173.40 +3.20 170.20 2090 ---- ---- ---- ---- 175.60 +3.30 172.30 2095 ---- ---- ---- ---- 177.80 +3.30 174.50 2100 ---- ---- ---- ---- 180.00 +3.30 176.70 2105 ---- ---- ---- ---- 182.30 +3.30 179.00 2110 ---- ---- ---- ---- 184.60 +3.40 181.20 2115 ---- ---- ---- ---- 186.90 +3.30 183.60 2120 ---- ---- ---- ---- 189.30 +3.30 186.00 2125 ---- ---- ---- ---- 191.80 +3.40 188.40 2130 ---- ---- ---- ---- 194.30 +3.50 190.80 2135 ---- ---- ---- ---- 196.80 +3.50 193.30 2140 ---- ---- ---- ---- 199.40 +3.60 195.80 2145 ---- ---- ---- ---- 202.00 +3.60 198.40 2150 ---- ---- ---- ---- 204.60 +3.60 201.00 2155 ---- ---- ---- ---- 207.30 +3.60 203.70 2160 ---- ---- ---- ---- 210.00 +3.70 206.30 2165 ---- ---- ---- ---- 212.70 +3.60 209.10 2170 ---- ---- ---- ---- 215.50 +3.70 211.80 2175 ---- ---- ---- ---- 218.30 +3.70 214.60 2180 ---- ---- ---- ---- 221.10 +3.70 217.40 2185 ---- ---- ---- ---- 224.00 +3.80 220.20 2190 ---- ---- ---- ---- 226.90 +3.80 223.10 2195 ---- ---- ---- ---- 229.80 +3.80 226.00 2200 ---- ---- ---- ---- 232.80 +3.90 228.90 2205 ---- ---- ---- ---- 235.80 +3.90 231.90 2210 ---- ---- ---- ---- 238.80 +3.90 234.90 2215 ---- ---- ---- ---- 241.80 +3.90 237.90 2220 ---- ---- ---- ---- 244.90 +4.00 240.90 2225 ---- ---- ---- ---- 248.00 +4.00 244.00 2230 ---- ---- ---- ---- 251.10 +4.10 247.00 2235 ---- ---- ---- ---- 254.20 +4.10 250.10 2240 ---- ---- ---- ---- 257.30 +4.00 253.30 2245 ---- ---- ---- ---- 260.50 +4.10 256.40 2250 ---- ---- ---- ---- 263.70 +4.20 259.50 2255 ---- ---- ---- ---- 266.90 +4.20 262.70 2260 ---- ---- ---- ---- 270.10 +4.20 265.90 2265 ---- ---- ---- ---- 273.30 +4.20 269.10 2270 ---- ---- ---- ---- 276.60 +4.30 272.30 2275 ---- ---- ---- ---- 279.80 +4.20 275.60 2280 ---- ---- ---- ---- 283.10 +4.30 278.80 2285 ---- ---- ---- ---- 286.40 +4.30 282.10 2290 ---- ---- ---- ---- 289.70 +4.30 285.40 2295 ---- ---- ---- ---- 293.10 +4.40 288.70 2300 ---- ---- ---- ---- 296.40 +4.40 292.00 2305 ---- ---- ---- ---- 299.80 +4.40 295.40 2310 ---- ---- ---- ---- 303.20 +4.50 298.70 2315 ---- ---- ---- ---- 306.60 +4.50 302.10 2320 ---- ---- ---- ---- 310.00 +4.50 305.50 2325 ---- ---- ---- ---- 313.50 +4.60 308.90 2330 ---- ---- ---- ---- 317.00 +4.60 312.40 2335 ---- ---- ---- ---- 320.50 +4.60 315.90 2340 ---- ---- ---- ---- 324.00 +4.60 319.40 2345 ---- ---- ---- ---- 327.50 +4.60 322.90 2350 ---- ---- ---- ---- 331.10 +4.70 326.40 2355 ---- ---- ---- ---- 334.70 +4.70 330.00 2360 ---- ---- ---- ---- 338.30 +4.70 333.60 2365 ---- ---- ---- ---- 341.90 +4.70 337.20 2370 ---- ---- ---- ---- 345.60 +4.80 340.80 2375 ---- ---- ---- ---- 349.20 +4.80 344.40 2380 ---- ---- ---- ---- 352.90 +4.80 348.10 2385 ---- ---- ---- ---- 356.60 +4.80 351.80 2390 ---- ---- ---- ---- 360.30 +4.80 355.50 2395 ---- ---- ---- ---- 364.10 +4.90 359.20 2400 ---- ---- ---- ---- 367.80 +4.90 362.90 2405 ---- ---- ---- ---- 371.60 +5.00 366.60 2410 ---- ---- ---- ---- 375.30 +4.90 370.40 2415 ---- ---- ---- ---- 379.10 +5.00 374.10 2420 ---- ---- ---- ---- 382.90 +5.00 377.90 2425 ---- ---- ---- ---- 386.70 +5.00 381.70 2430 ---- ---- ---- ---- 390.50 +5.00 385.50 2435 ---- ---- ---- ---- 394.30 +5.00 389.30 2440 ---- ---- ---- ---- 398.20 +5.10 393.10 2445 ---- ---- ---- ---- 402.00 +5.10 396.90 2450 ---- ---- ---- ---- 405.90 +5.20 400.70 2455 ---- ---- ---- ---- 409.70 +5.10 404.60 2460 ---- ---- ---- ---- 413.60 +5.20 408.40 2465 ---- ---- ---- ---- 417.40 +5.10 412.30 2470 ---- ---- ---- ---- 421.30 +5.20 416.10 2475 ---- ---- ---- ---- 425.20 +5.20 420.00 2480 ---- ---- ---- ---- 429.10 +5.30 423.80 2485 ---- ---- ---- ---- 433.00 +5.30 427.70 2490 ---- ---- ---- ---- 436.90 +5.30 431.60 2495 ---- ---- ---- ---- 440.80 +5.30 435.50 2500 ---- ---- ---- ---- 444.70 +5.30 439.40 2505 ---- ---- ---- ---- 448.60 +5.30 443.30 2510 ---- ---- ---- ---- 452.60 +5.40 447.20 2515 ---- ---- ---- ---- 456.50 +5.40 451.10 2520 ---- ---- ---- ---- 460.50 +5.50 455.00 2525 ---- ---- ---- ---- 464.40 +5.40 459.00 2530 ---- ---- ---- ---- 468.40 +5.50 462.90 2535 ---- ---- ---- ---- 472.30 +5.40 466.90 2540 ---- ---- ---- ---- 476.30 +5.50 470.80 2550 ---- ---- ---- ---- 484.30 +5.50 478.80 2560 ---- ---- ---- ---- 492.30 +5.50 486.80 2570 ---- ---- ---- ---- 500.40 +5.60 494.80 2575 ---- ---- ---- ---- 504.40 +5.60 498.80 2580 ---- ---- ---- ---- 508.50 +5.70 502.80 2590 ---- ---- ---- ---- 516.60 +5.70 510.90 2600 ---- ---- ---- ---- 524.70 +5.70 519.00 2610 ---- ---- ---- ---- 532.90 +5.70 527.20 2620 ---- ---- ---- ---- 541.10 +5.80 535.30 2625 ---- ---- ---- ---- 545.20 +5.80 539.40 2630 ---- ---- ---- ---- 549.40 +5.90 543.50 2650 ---- ---- ---- ---- 565.90 +5.90 560.00 2675 ---- ---- ---- ---- 586.80 +6.00 580.80 2700 ---- ---- ---- ---- 607.80 +6.10 601.70 2725 ---- ---- ---- ---- 629.00 +6.20 622.80 2750 ---- ---- ---- ---- 650.30 +6.20 644.10 2775 ---- ---- ---- ---- 671.80 +6.30 665.50 2800 ---- ---- ---- ---- 693.40 +6.30 687.10 2825 ---- ---- ---- ---- 715.20 +6.50 708.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 33.80 +.70 33.10 1425 ---- ---- ---- ---- 36.50 +.80 35.70 1450 ---- ---- ---- ---- 39.30 +.80 38.50 1475 ---- ---- ---- ---- 42.30 +.90 41.40 1500 ---- ---- ---- ---- 45.40 +.90 44.50 1525 ---- ---- ---- ---- 48.70 +.90 47.80 1550 ---- ---- ---- ---- 52.20 +1.00 51.20 1575 ---- ---- ---- ---- 55.90 +1.10 54.80 1580 ---- ---- ---- ---- 56.60 +1.10 55.50 1590 ---- ---- ---- ---- 58.10 +1.10 57.00 1600 ---- ---- ---- ---- 59.70 +1.20 58.50 1610 ---- ---- ---- ---- 61.30 +1.20 60.10 1620 ---- ---- ---- ---- 62.90 +1.20 61.70 1625 ---- ---- ---- ---- 63.70 +1.20 62.50 1630 ---- ---- ---- ---- 64.50 +1.20 63.30 1640 ---- ---- ---- ---- 66.20 +1.30 64.90 1650 ---- ---- ---- ---- 67.90 +1.30 66.60 1660 ---- ---- ---- ---- 69.60 +1.30 68.30 1670 ---- ---- ---- ---- 71.40 +1.40 70.00 1675 ---- ---- ---- ---- 72.30 +1.40 70.90 1680 ---- ---- ---- ---- 73.20 +1.40 71.80 1685 ---- ---- ---- ---- 74.10 +1.40 72.70 1690 ---- ---- ---- ---- 75.00 +1.40 73.60 1695 ---- ---- ---- ---- 76.00 +1.50 74.50 1700 ---- ---- ---- ---- 76.90 +1.50 75.40 1705 ---- ---- ---- ---- 77.80 +1.40 76.40 1710 ---- ---- ---- ---- 78.80 +1.50 77.30 1715 ---- ---- ---- ---- 79.70 +1.50 78.20 1720 ---- ---- ---- ---- 80.70 +1.50 79.20 1725 ---- ---- ---- ---- 81.70 +1.60 80.10 1730 ---- ---- ---- ---- 82.70 +1.60 81.10 1735 ---- ---- ---- ---- 83.70 +1.60 82.10 1740 ---- ---- ---- ---- 84.70 +1.60 83.10 1745 ---- ---- ---- ---- 85.70 +1.60 84.10 1750 ---- ---- ---- ---- 86.70 +1.60 85.10 1755 ---- ---- ---- ---- 87.70 +1.60 86.10 1760 ---- ---- ---- ---- 88.80 +1.70 87.10 1765 ---- ---- ---- ---- 89.80 +1.70 88.10 1770 ---- ---- ---- ---- 90.90 +1.70 89.20 1775 ---- ---- ---- ---- 92.00 +1.80 90.20 1780 ---- ---- ---- ---- 93.00 +1.70 91.30 1785 ---- ---- ---- ---- 94.10 +1.80 92.30 1790 ---- ---- ---- ---- 95.20 +1.80 93.40 1795 ---- ---- ---- ---- 96.30 +1.80 94.50 1800 ---- ---- ---- ---- 97.40 +1.80 95.60 1805 ---- ---- ---- ---- 98.50 +1.80 96.70 1810 ---- ---- ---- ---- 99.70 +1.90 97.80 1815 ---- ---- ---- ---- 100.80 +1.90 98.90 1820 ---- ---- ---- ---- 101.90 +1.90 100.00 1825 ---- ---- ---- ---- 103.10 +1.90 101.20 1830 ---- ---- ---- ---- 104.30 +2.00 102.30 1835 ---- ---- ---- ---- 105.40 +1.90 103.50 1840 ---- ---- ---- ---- 106.60 +2.00 104.60 1845 ---- ---- ---- ---- 107.80 +2.00 105.80 1850 ---- ---- ---- ---- 109.00 +2.00 107.00 1855 ---- ---- ---- ---- 110.20 +2.00 108.20 1860 ---- ---- ---- ---- 111.50 +2.10 109.40 1865 ---- ---- ---- ---- 112.70 +2.10 110.60 1870 ---- ---- ---- ---- 114.00 +2.20 111.80 1875 ---- ---- ---- ---- 115.20 +2.10 113.10 1880 ---- ---- ---- ---- 116.50 +2.20 114.30 1885 ---- ---- ---- ---- 117.70 +2.10 115.60 1890 ---- ---- ---- ---- 119.00 +2.20 116.80 1895 ---- ---- ---- ---- 120.30 +2.20 118.10 1900 ---- ---- ---- ---- 121.60 +2.20 119.40 1905 ---- ---- ---- ---- 122.90 +2.20 120.70 1910 ---- ---- ---- ---- 124.30 +2.30 122.00 1915 ---- ---- ---- ---- 125.60 +2.30 123.30 1920 ---- ---- ---- ---- 126.90 +2.30 124.60 1925 ---- ---- ---- ---- 128.30 +2.40 125.90 1930 ---- ---- ---- ---- 129.70 +2.40 127.30 1935 ---- ---- ---- ---- 131.00 +2.40 128.60 1940 ---- ---- ---- ---- 132.40 +2.40 130.00 1945 ---- ---- ---- ---- 133.80 +2.40 131.40 1950 ---- ---- ---- ---- 135.20 +2.40 132.80 1955 ---- ---- ---- ---- 136.70 +2.50 134.20 1960 ---- ---- ---- ---- 138.10 +2.50 135.60 1965 ---- ---- ---- ---- 139.50 +2.50 137.00 1970 ---- ---- ---- ---- 141.00 +2.60 138.40 1975 ---- ---- ---- ---- 142.50 +2.60 139.90 1980 ---- ---- ---- ---- 144.00 +2.70 141.30 1985 ---- ---- ---- ---- 145.50 +2.70 142.80 1990 ---- ---- ---- ---- 147.00 +2.70 144.30 1995 ---- ---- ---- ---- 148.50 +2.70 145.80 2000 ---- ---- ---- ---- 150.10 +2.70 147.40 2005 ---- ---- ---- ---- 151.70 +2.80 148.90 2010 ---- ---- ---- ---- 153.30 +2.80 150.50 2015 ---- ---- ---- ---- 154.90 +2.80 152.10 2020 ---- ---- ---- ---- 156.60 +2.80 153.80 2025 ---- ---- ---- ---- 158.30 +2.90 155.40 2030 ---- ---- ---- ---- 160.00 +2.90 157.10 2035 ---- ---- ---- ---- 161.70 +2.90 158.80 2040 ---- ---- ---- ---- 163.50 +3.00 160.50 2045 ---- ---- ---- ---- 165.30 +3.00 162.30 2050 ---- ---- ---- ---- 167.10 +3.00 164.10 2055 ---- ---- ---- ---- 168.90 +3.00 165.90 2060 ---- ---- ---- ---- 170.80 +3.00 167.80 2065 ---- ---- ---- ---- 172.70 +3.00 169.70 2070 ---- ---- ---- ---- 174.70 +3.10 171.60 2075 ---- ---- ---- ---- 176.70 +3.10 173.60 2080 ---- ---- ---- ---- 178.70 +3.10 175.60 2085 ---- ---- ---- ---- 180.80 +3.20 177.60 2090 ---- ---- ---- ---- 182.90 +3.20 179.70 2095 ---- ---- ---- ---- 185.00 +3.20 181.80 2100 ---- ---- ---- ---- 187.10 +3.20 183.90 2105 ---- ---- ---- ---- 189.30 +3.20 186.10 2110 ---- ---- ---- ---- 191.50 +3.30 188.20 2115 ---- ---- ---- ---- 193.80 +3.30 190.50 2120 ---- ---- ---- ---- 196.10 +3.40 192.70 2125 ---- ---- ---- ---- 198.40 +3.40 195.00 2130 ---- ---- ---- ---- 200.80 +3.40 197.40 2135 ---- ---- ---- ---- 203.20 +3.50 199.70 2140 ---- ---- ---- ---- 205.60 +3.50 202.10 2145 ---- ---- ---- ---- 208.00 +3.50 204.50 2150 ---- ---- ---- ---- 210.50 +3.50 207.00 2155 ---- ---- ---- ---- 213.00 +3.60 209.40 2160 ---- ---- ---- ---- 215.50 +3.60 211.90 2165 ---- ---- ---- ---- 218.10 +3.70 214.40 2170 ---- ---- ---- ---- 220.60 +3.60 217.00 2175 ---- ---- ---- ---- 223.30 +3.70 219.60 2180 ---- ---- ---- ---- 225.90 +3.70 222.20 2185 ---- ---- ---- ---- 228.60 +3.70 224.90 2190 ---- ---- ---- ---- 231.30 +3.80 227.50 2195 ---- ---- ---- ---- 234.00 +3.80 230.20 2200 ---- ---- ---- ---- 236.80 +3.80 233.00 2205 ---- ---- ---- ---- 239.60 +3.90 235.70 2210 ---- ---- ---- ---- 242.40 +3.90 238.50 2215 ---- ---- ---- ---- 245.20 +3.80 241.40 2220 ---- ---- ---- ---- 248.10 +3.90 244.20 2225 ---- ---- ---- ---- 251.00 +3.90 247.10 2230 ---- ---- ---- ---- 254.00 +4.00 250.00 2235 ---- ---- ---- ---- 257.00 +4.00 253.00 2240 ---- ---- ---- ---- 260.00 +4.00 256.00 2245 ---- ---- ---- ---- 263.00 +4.00 259.00 2250 ---- ---- ---- ---- 266.10 +4.10 262.00 2255 ---- ---- ---- ---- 269.20 +4.10 265.10 2260 ---- ---- ---- ---- 272.30 +4.10 268.20 2265 ---- ---- ---- ---- 275.50 +4.10 271.40 2270 ---- ---- ---- ---- 278.70 +4.20 274.50 2275 ---- ---- ---- ---- 281.90 +4.20 277.70 2280 ---- ---- ---- ---- 285.20 +4.30 280.90 2285 ---- ---- ---- ---- 288.50 +4.30 284.20 2290 ---- ---- ---- ---- 291.80 +4.30 287.50 2295 ---- ---- ---- ---- 295.10 +4.30 290.80 2300 ---- ---- ---- ---- 298.40 +4.30 294.10 2305 ---- ---- ---- ---- 301.80 +4.30 297.50 2310 ---- ---- ---- ---- 305.20 +4.40 300.80 2315 ---- ---- ---- ---- 308.70 +4.40 304.30 2320 ---- ---- ---- ---- 312.10 +4.40 307.70 2325 ---- ---- ---- ---- 315.60 +4.50 311.10 2330 ---- ---- ---- ---- 319.10 +4.50 314.60 2335 ---- ---- ---- ---- 322.60 +4.50 318.10 2340 ---- ---- ---- ---- 326.10 +4.50 321.60 2345 ---- ---- ---- ---- 329.70 +4.60 325.10 2350 ---- ---- ---- ---- 333.30 +4.60 328.70 2355 ---- ---- ---- ---- 336.90 +4.60 332.30 2360 ---- ---- ---- ---- 340.50 +4.60 335.90 2365 ---- ---- ---- ---- 344.10 +4.60 339.50 2370 ---- ---- ---- ---- 347.80 +4.70 343.10 2375 ---- ---- ---- ---- 351.40 +4.70 346.70 2380 ---- ---- ---- ---- 355.10 +4.70 350.40 2385 ---- ---- ---- ---- 358.80 +4.70 354.10 2390 ---- ---- ---- ---- 362.50 +4.70 357.80 2395 ---- ---- ---- ---- 366.30 +4.80 361.50 2400 ---- ---- ---- ---- 370.00 +4.80 365.20 2405 ---- ---- ---- ---- 373.80 +4.90 368.90 2410 ---- ---- ---- ---- 377.50 +4.80 372.70 2415 ---- ---- ---- ---- 381.30 +4.90 376.40 2420 ---- ---- ---- ---- 385.10 +4.90 380.20 2425 ---- ---- ---- ---- 388.90 +4.90 384.00 2430 ---- ---- ---- ---- 392.80 +5.00 387.80 2435 ---- ---- ---- ---- 396.60 +5.00 391.60 2440 ---- ---- ---- ---- 400.40 +4.90 395.50 2445 ---- ---- ---- ---- 404.30 +5.00 399.30 2450 ---- ---- ---- ---- 408.20 +5.10 403.10 2455 ---- ---- ---- ---- 412.10 +5.10 407.00 2460 ---- ---- ---- ---- 415.90 +5.00 410.90 2465 ---- ---- ---- ---- 419.80 +5.00 414.80 2470 ---- ---- ---- ---- 423.80 +5.20 418.60 2475 ---- ---- ---- ---- 427.70 +5.20 422.50 2480 ---- ---- ---- ---- 431.60 +5.10 426.50 2485 ---- ---- ---- ---- 435.50 +5.10 430.40 2490 ---- ---- ---- ---- 439.50 +5.20 434.30 2495 ---- ---- ---- ---- 443.50 +5.30 438.20 2500 ---- ---- ---- ---- 447.40 +5.20 442.20 2505 ---- ---- ---- ---- 451.40 +5.30 446.10 2510 ---- ---- ---- ---- 455.40 +5.30 450.10 2515 ---- ---- ---- ---- 459.40 +5.30 454.10 2520 ---- ---- ---- ---- 463.40 +5.30 458.10 2525 ---- ---- ---- ---- 467.40 +5.30 462.10 2530 ---- ---- ---- ---- 471.40 +5.30 466.10 2535 ---- ---- ---- ---- 475.40 +5.30 470.10 2540 ---- ---- ---- ---- 479.50 +5.40 474.10 2545 ---- ---- ---- ---- 483.50 +5.40 478.10 2550 ---- ---- ---- ---- 487.60 +5.50 482.10 2560 ---- ---- ---- ---- 495.70 +5.50 490.20 2570 ---- ---- ---- ---- 503.90 +5.50 498.40 2575 ---- ---- ---- ---- 508.00 +5.60 502.40 2580 ---- ---- ---- ---- 512.10 +5.60 506.50 2590 ---- ---- ---- ---- 520.30 +5.60 514.70 2600 ---- ---- ---- ---- 528.50 +5.60 522.90 2610 ---- ---- ---- ---- 536.80 +5.60 531.20 2620 ---- ---- ---- ---- 545.10 +5.60 539.50 2625 ---- ---- ---- ---- 549.30 +5.70 543.60 2630 ---- ---- ---- ---- 553.50 +5.70 547.80 2640 ---- ---- ---- ---- 561.90 +5.80 556.10 2650 ---- ---- ---- ---- 570.20 +5.70 564.50 2675 ---- ---- ---- ---- 591.40 +5.90 585.50 2700 ---- ---- ---- ---- 612.60 +5.90 606.70 2725 ---- ---- ---- ---- 634.10 +6.10 628.00 2750 ---- ---- ---- ---- 655.60 +6.10 649.50 2775 ---- ---- ---- ---- 677.30 +6.10 671.20 2800 ---- ---- ---- ---- 699.20 +6.20 693.00 2825 ---- ---- ---- ---- 721.10 +6.20 714.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 70.20 +1.30 68.90 1650 ---- ---- ---- ---- 74.50 +1.40 73.10 1675 ---- ---- ---- ---- 79.00 +1.50 77.50 1700 ---- ---- ---- ---- 83.60 +1.50 82.10 1725 ---- ---- ---- ---- 88.50 +1.60 86.90 1750 ---- ---- ---- ---- 93.60 +1.70 91.90 1775 ---- ---- ---- ---- 98.80 +1.70 97.10 1800 ---- ---- ---- ---- 104.30 +1.80 102.50 1820 ---- ---- ---- ---- 108.90 +2.00 106.90 1825 ---- ---- ---- ---- 110.00 +1.90 108.10 1830 ---- ---- ---- ---- 111.20 +2.00 109.20 1840 ---- ---- ---- ---- 113.50 +2.00 111.50 1850 ---- ---- ---- ---- 115.90 +2.00 113.90 1860 ---- ---- ---- ---- 118.40 +2.10 116.30 1870 ---- ---- ---- ---- 120.80 +2.10 118.70 1875 ---- ---- ---- ---- 122.10 +2.20 119.90 1880 ---- ---- ---- ---- 123.30 +2.10 121.20 1890 ---- ---- ---- ---- 125.90 +2.20 123.70 1900 ---- ---- ---- ---- 128.40 +2.20 126.20 1910 ---- ---- ---- ---- 131.00 +2.20 128.80 1915 ---- ---- ---- ---- 132.40 +2.30 130.10 1920 ---- ---- ---- ---- 133.70 +2.30 131.40 1925 ---- ---- ---- ---- 135.00 +2.30 132.70 1930 ---- ---- ---- ---- 136.40 +2.40 134.00 1935 ---- ---- ---- ---- 137.70 +2.30 135.40 1940 ---- ---- ---- ---- 139.10 +2.40 136.70 1945 ---- ---- ---- ---- 140.50 +2.40 138.10 1950 ---- ---- ---- ---- 141.90 +2.50 139.40 1955 ---- ---- ---- ---- 143.30 +2.50 140.80 1960 ---- ---- ---- ---- 144.70 +2.50 142.20 1965 ---- ---- ---- ---- 146.10 +2.50 143.60 1970 ---- ---- ---- ---- 147.50 +2.50 145.00 1975 ---- ---- ---- ---- 149.00 +2.60 146.40 1980 ---- ---- ---- ---- 150.40 +2.60 147.80 1985 ---- ---- ---- ---- 151.90 +2.60 149.30 1990 ---- ---- ---- ---- 153.40 +2.70 150.70 1995 ---- ---- ---- ---- 154.80 +2.60 152.20 2000 ---- ---- ---- ---- 156.30 +2.60 153.70 2005 ---- ---- ---- ---- 157.90 +2.70 155.20 2010 ---- ---- ---- ---- 159.40 +2.70 156.70 2015 ---- ---- ---- ---- 161.00 +2.80 158.20 2020 ---- ---- ---- ---- 162.50 +2.70 159.80 2025 ---- ---- ---- ---- 164.10 +2.80 161.30 2030 ---- ---- ---- ---- 165.80 +2.90 162.90 2035 ---- ---- ---- ---- 167.40 +2.80 164.60 2040 ---- ---- ---- ---- 169.10 +2.90 166.20 2045 ---- ---- ---- ---- 170.80 +2.90 167.90 2050 ---- ---- ---- ---- 172.50 +2.90 169.60 2055 ---- ---- ---- ---- 174.20 +2.90 171.30 2060 ---- ---- ---- ---- 176.00 +3.00 173.00 2065 ---- ---- ---- ---- 177.80 +3.00 174.80 2070 ---- ---- ---- ---- 179.70 +3.10 176.60 2075 ---- ---- ---- ---- 181.50 +3.00 178.50 2080 ---- ---- ---- ---- 183.40 +3.00 180.40 2085 ---- ---- ---- ---- 185.40 +3.10 182.30 2090 ---- ---- ---- ---- 187.30 +3.10 184.20 2095 ---- ---- ---- ---- 189.40 +3.20 186.20 2100 ---- ---- ---- ---- 191.40 +3.20 188.20 2105 ---- ---- ---- ---- 193.50 +3.20 190.30 2110 ---- ---- ---- ---- 195.60 +3.30 192.30 2115 ---- ---- ---- ---- 197.70 +3.30 194.40 2120 ---- ---- ---- ---- 199.90 +3.30 196.60 2125 ---- ---- ---- ---- 202.10 +3.30 198.80 2130 ---- ---- ---- ---- 204.30 +3.30 201.00 2135 ---- ---- ---- ---- 206.60 +3.40 203.20 2140 ---- ---- ---- ---- 208.90 +3.40 205.50 2145 ---- ---- ---- ---- 211.20 +3.40 207.80 2150 ---- ---- ---- ---- 213.60 +3.40 210.20 2155 ---- ---- ---- ---- 216.00 +3.50 212.50 2160 ---- ---- ---- ---- 218.40 +3.50 214.90 2165 ---- ---- ---- ---- 220.90 +3.50 217.40 2170 ---- ---- ---- ---- 223.40 +3.60 219.80 2175 ---- ---- ---- ---- 225.90 +3.60 222.30 2180 ---- ---- ---- ---- 228.40 +3.60 224.80 2185 ---- ---- ---- ---- 231.00 +3.60 227.40 2190 ---- ---- ---- ---- 233.60 +3.60 230.00 2195 ---- ---- ---- ---- 236.20 +3.60 232.60 2200 ---- ---- ---- ---- 238.90 +3.70 235.20 2205 ---- ---- ---- ---- 241.60 +3.70 237.90 2210 ---- ---- ---- ---- 244.30 +3.70 240.60 2215 ---- ---- ---- ---- 247.10 +3.80 243.30 2220 ---- ---- ---- ---- 249.80 +3.80 246.00 2225 ---- ---- ---- ---- 252.70 +3.90 248.80 2230 ---- ---- ---- ---- 255.50 +3.90 251.60 2235 ---- ---- ---- ---- 258.40 +3.90 254.50 2240 ---- ---- ---- ---- 261.30 +4.00 257.30 2245 ---- ---- ---- ---- 264.20 +3.90 260.30 2250 ---- ---- ---- ---- 267.20 +4.00 263.20 2255 ---- ---- ---- ---- 270.20 +4.00 266.20 2260 ---- ---- ---- ---- 273.20 +4.00 269.20 2265 ---- ---- ---- ---- 276.30 +4.10 272.20 2270 ---- ---- ---- ---- 279.30 +4.00 275.30 2275 ---- ---- ---- ---- 282.50 +4.10 278.40 2280 ---- ---- ---- ---- 285.60 +4.10 281.50 2285 ---- ---- ---- ---- 288.80 +4.20 284.60 2290 ---- ---- ---- ---- 292.00 +4.20 287.80 2295 ---- ---- ---- ---- 295.30 +4.20 291.10 2300 ---- ---- ---- ---- 298.50 +4.20 294.30 2305 ---- ---- ---- ---- 301.80 +4.20 297.60 2310 ---- ---- ---- ---- 305.10 +4.20 300.90 2315 ---- ---- ---- ---- 308.50 +4.30 304.20 2320 ---- ---- ---- ---- 311.90 +4.40 307.50 2325 ---- ---- ---- ---- 315.30 +4.40 310.90 2330 ---- ---- ---- ---- 318.70 +4.40 314.30 2335 ---- ---- ---- ---- 322.10 +4.40 317.70 2340 ---- ---- ---- ---- 325.60 +4.40 321.20 2345 ---- ---- ---- ---- 329.10 +4.40 324.70 2350 ---- ---- ---- ---- 332.60 +4.50 328.10 2355 ---- ---- ---- ---- 336.20 +4.50 331.70 2360 ---- ---- ---- ---- 339.70 +4.50 335.20 2365 ---- ---- ---- ---- 343.30 +4.60 338.70 2370 ---- ---- ---- ---- 346.90 +4.60 342.30 2375 ---- ---- ---- ---- 350.50 +4.60 345.90 2380 ---- ---- ---- ---- 354.10 +4.60 349.50 2385 ---- ---- ---- ---- 357.80 +4.70 353.10 2390 ---- ---- ---- ---- 361.40 +4.60 356.80 2395 ---- ---- ---- ---- 365.10 +4.70 360.40 2400 ---- ---- ---- ---- 368.80 +4.70 364.10 2405 ---- ---- ---- ---- 372.50 +4.70 367.80 2410 ---- ---- ---- ---- 376.30 +4.80 371.50 2415 ---- ---- ---- ---- 380.00 +4.80 375.20 2420 ---- ---- ---- ---- 383.80 +4.80 379.00 2425 ---- ---- ---- ---- 387.50 +4.80 382.70 2430 ---- ---- ---- ---- 391.30 +4.80 386.50 2435 ---- ---- ---- ---- 395.10 +4.80 390.30 2440 ---- ---- ---- ---- 398.90 +4.80 394.10 2445 ---- ---- ---- ---- 402.80 +4.90 397.90 2450 ---- ---- ---- ---- 406.60 +4.90 401.70 2455 ---- ---- ---- ---- 410.50 +5.00 405.50 2460 ---- ---- ---- ---- 414.30 +4.90 409.40 2465 ---- ---- ---- ---- 418.20 +5.00 413.20 2470 ---- ---- ---- ---- 422.10 +5.00 417.10 2475 ---- ---- ---- ---- 426.00 +5.10 420.90 2480 ---- ---- ---- ---- 429.90 +5.10 424.80 2485 ---- ---- ---- ---- 433.80 +5.10 428.70 2490 ---- ---- ---- ---- 437.70 +5.10 432.60 2495 ---- ---- ---- ---- 441.60 +5.10 436.50 2500 ---- ---- ---- ---- 445.60 +5.20 440.40 2505 ---- ---- ---- ---- 449.50 +5.10 444.40 2510 ---- ---- ---- ---- 453.50 +5.20 448.30 2515 ---- ---- ---- ---- 457.40 +5.10 452.30 2520 ---- ---- ---- ---- 461.40 +5.20 456.20 2525 ---- ---- ---- ---- 465.40 +5.20 460.20 2530 ---- ---- ---- ---- 469.40 +5.20 464.20 2535 ---- ---- ---- ---- 473.40 +5.30 468.10 2540 ---- ---- ---- ---- 477.40 +5.30 472.10 2545 ---- ---- ---- ---- 481.40 +5.30 476.10 2550 ---- ---- ---- ---- 485.50 +5.40 480.10 2555 ---- ---- ---- ---- 489.50 +5.30 484.20 2560 ---- ---- ---- ---- 493.50 +5.30 488.20 2565 ---- ---- ---- ---- 497.60 +5.40 492.20 2570 ---- ---- ---- ---- 501.60 +5.30 496.30 2575 ---- ---- ---- ---- 505.70 +5.40 500.30 2580 ---- ---- ---- ---- 509.80 +5.40 504.40 2590 ---- ---- ---- ---- 518.00 +5.50 512.50 2600 ---- ---- ---- ---- 526.20 +5.50 520.70 2610 ---- ---- ---- ---- 534.40 +5.50 528.90 2620 ---- ---- ---- ---- 542.70 +5.60 537.10 2625 ---- ---- ---- ---- 546.80 +5.60 541.20 2630 ---- ---- ---- ---- 551.00 +5.60 545.40 2640 ---- ---- ---- ---- 559.30 +5.60 553.70 2650 ---- ---- ---- ---- 567.60 +5.60 562.00 2660 ---- ---- ---- ---- 576.00 +5.70 570.30 2675 ---- ---- ---- ---- 588.60 +5.70 582.90 2700 ---- ---- ---- ---- 609.80 +5.90 603.90 2725 ---- ---- ---- ---- 631.10 +5.90 625.20 2750 ---- ---- ---- ---- 652.50 +5.90 646.60 2775 ---- ---- ---- ---- 674.10 +6.00 668.10 2800 ---- ---- ---- ---- 695.80 +6.10 689.70 2825 ---- ---- ---- ---- 717.70 +6.20 711.50 2850 ---- ---- ---- ---- 739.70 +6.20 733.50 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 105.70 +1.80 103.90 1800 ---- ---- ---- ---- 111.20 +1.80 109.40 1825 ---- ---- ---- ---- 117.00 +2.00 115.00 1850 ---- ---- ---- ---- 122.90 +2.10 120.80 1875 ---- ---- ---- ---- 129.00 +2.10 126.90 1900 ---- ---- ---- ---- 135.40 +2.20 133.20 1925 ---- ---- ---- ---- 142.00 +2.40 139.60 1950 ---- ---- ---- ---- 148.80 +2.50 146.30 1960 ---- ---- ---- ---- 151.60 +2.50 149.10 1970 ---- ---- ---- ---- 154.40 +2.50 151.90 1975 ---- ---- ---- ---- 155.80 +2.50 153.30 1980 ---- ---- ---- ---- 157.30 +2.60 154.70 1990 ---- ---- ---- ---- 160.20 +2.70 157.50 2000 ---- ---- ---- ---- 163.10 +2.70 160.40 2010 ---- ---- ---- ---- 166.10 +2.70 163.40 2020 ---- ---- ---- ---- 169.20 +2.80 166.40 2030 ---- ---- ---- ---- 172.30 +2.80 169.50 2040 ---- ---- ---- ---- 175.60 +2.90 172.70 2050 ---- ---- ---- ---- 178.90 +2.90 176.00 2055 ---- ---- ---- ---- 180.60 +3.00 177.60 2060 ---- ---- ---- ---- 182.30 +3.00 179.30 2065 ---- ---- ---- ---- 184.10 +3.00 181.10 2070 ---- ---- ---- ---- 185.80 +3.00 182.80 2075 ---- ---- ---- ---- 187.60 +3.00 184.60 2080 ---- ---- ---- ---- 189.50 +3.10 186.40 2085 ---- ---- ---- ---- 191.40 +3.10 188.30 2090 ---- ---- ---- ---- 193.30 +3.10 190.20 2095 ---- ---- ---- ---- 195.20 +3.10 192.10 2100 ---- ---- ---- ---- 197.20 +3.20 194.00 2105 ---- ---- ---- ---- 199.20 +3.20 196.00 2110 ---- ---- ---- ---- 201.20 +3.20 198.00 2115 ---- ---- ---- ---- 203.30 +3.20 200.10 2120 ---- ---- ---- ---- 205.40 +3.20 202.20 2125 ---- ---- ---- ---- 207.60 +3.30 204.30 2130 ---- ---- ---- ---- 209.80 +3.30 206.50 2135 ---- ---- ---- ---- 212.00 +3.40 208.60 2140 ---- ---- ---- ---- 214.20 +3.30 210.90 2145 ---- ---- ---- ---- 216.50 +3.40 213.10 2150 ---- ---- ---- ---- 218.80 +3.40 215.40 2155 ---- ---- ---- ---- 221.20 +3.50 217.70 2160 ---- ---- ---- ---- 223.50 +3.40 220.10 2165 ---- ---- ---- ---- 226.00 +3.50 222.50 2170 ---- ---- ---- ---- 228.40 +3.50 224.90 2175 ---- ---- ---- ---- 230.90 +3.60 227.30 2180 ---- ---- ---- ---- 233.30 +3.50 229.80 2185 ---- ---- ---- ---- 235.90 +3.60 232.30 2190 ---- ---- ---- ---- 238.40 +3.60 234.80 2195 ---- ---- ---- ---- 241.00 +3.70 237.30 2200 ---- ---- ---- ---- 243.60 +3.70 239.90 2205 ---- ---- ---- ---- 246.20 +3.70 242.50 2210 ---- ---- ---- ---- 248.90 +3.70 245.20 2215 ---- ---- ---- ---- 251.60 +3.80 247.80 2220 ---- ---- ---- ---- 254.30 +3.80 250.50 2225 ---- ---- ---- ---- 257.10 +3.80 253.30 2230 ---- ---- ---- ---- 259.80 +3.80 256.00 2235 ---- ---- ---- ---- 262.70 +3.90 258.80 2240 ---- ---- ---- ---- 265.50 +3.90 261.60 2245 ---- ---- ---- ---- 268.40 +3.90 264.50 2250 ---- ---- ---- ---- 271.30 +3.90 267.40 2255 ---- ---- ---- ---- 274.20 +3.90 270.30 2260 ---- ---- ---- ---- 277.20 +3.90 273.30 2265 ---- ---- ---- ---- 280.20 +4.00 276.20 2270 ---- ---- ---- ---- 283.30 +4.00 279.30 2275 ---- ---- ---- ---- 286.40 +4.10 282.30 2280 ---- ---- ---- ---- 289.50 +4.10 285.40 2285 ---- ---- ---- ---- 292.60 +4.10 288.50 2290 ---- ---- ---- ---- 295.80 +4.10 291.70 2295 ---- ---- ---- ---- 299.00 +4.10 294.90 2300 ---- ---- ---- ---- 302.30 +4.20 298.10 2305 ---- ---- ---- ---- 305.50 +4.20 301.30 2310 ---- ---- ---- ---- 308.80 +4.20 304.60 2315 ---- ---- ---- ---- 312.10 +4.20 307.90 2320 ---- ---- ---- ---- 315.50 +4.30 311.20 2325 ---- ---- ---- ---- 318.80 +4.30 314.50 2330 ---- ---- ---- ---- 322.20 +4.30 317.90 2335 ---- ---- ---- ---- 325.70 +4.40 321.30 2340 ---- ---- ---- ---- 329.10 +4.40 324.70 2345 ---- ---- ---- ---- 332.50 +4.40 328.10 2350 ---- ---- ---- ---- 336.00 +4.40 331.60 2355 ---- ---- ---- ---- 339.50 +4.40 335.10 2360 ---- ---- ---- ---- 343.00 +4.40 338.60 2365 ---- ---- ---- ---- 346.50 +4.40 342.10 2370 ---- ---- ---- ---- 350.10 +4.50 345.60 2375 ---- ---- ---- ---- 353.60 +4.50 349.10 2380 ---- ---- ---- ---- 357.20 +4.60 352.60 2385 ---- ---- ---- ---- 360.80 +4.60 356.20 2390 ---- ---- ---- ---- 364.30 +4.50 359.80 2395 ---- ---- ---- ---- 367.90 +4.60 363.30 2400 ---- ---- ---- ---- 371.60 +4.70 366.90 2405 ---- ---- ---- ---- 375.20 +4.70 370.50 2410 ---- ---- ---- ---- 378.80 +4.70 374.10 2415 ---- ---- ---- ---- 382.40 +4.70 377.70 2420 ---- ---- ---- ---- 386.10 +4.70 381.40 2425 ---- ---- ---- ---- 389.80 +4.80 385.00 2430 ---- ---- ---- ---- 393.40 +4.70 388.70 2435 ---- ---- ---- ---- 397.10 +4.80 392.30 2440 ---- ---- ---- ---- 400.80 +4.80 396.00 2445 ---- ---- ---- ---- 404.50 +4.80 399.70 2450 ---- ---- ---- ---- 408.20 +4.80 403.40 2455 ---- ---- ---- ---- 411.90 +4.80 407.10 2460 ---- ---- ---- ---- 415.70 +4.90 410.80 2465 ---- ---- ---- ---- 419.40 +4.90 414.50 2470 ---- ---- ---- ---- 423.20 +5.00 418.20 2475 ---- ---- ---- ---- 426.90 +4.90 422.00 2480 ---- ---- ---- ---- 430.70 +5.00 425.70 2485 ---- ---- ---- ---- 434.50 +5.00 429.50 2490 ---- ---- ---- ---- 438.30 +5.00 433.30 2495 ---- ---- ---- ---- 442.10 +5.10 437.00 2500 ---- ---- ---- ---- 445.90 +5.10 440.80 2505 ---- ---- ---- ---- 449.70 +5.10 444.60 2510 ---- ---- ---- ---- 453.50 +5.10 448.40 2515 ---- ---- ---- ---- 457.40 +5.20 452.20 2520 ---- ---- ---- ---- 461.20 +5.10 456.10 2530 ---- ---- ---- ---- 468.90 +5.20 463.70 2540 ---- ---- ---- ---- 476.70 +5.20 471.50 2550 ---- ---- ---- ---- 484.50 +5.30 479.20 2560 ---- ---- ---- ---- 492.30 +5.30 487.00 2570 ---- ---- ---- ---- 500.10 +5.30 494.80 2575 ---- ---- ---- ---- 504.10 +5.40 498.70 2580 ---- ---- ---- ---- 508.00 +5.30 502.70 2590 ---- ---- ---- ---- 515.90 +5.40 510.50 2600 ---- ---- ---- ---- 523.90 +5.50 518.40 2610 ---- ---- ---- ---- 531.90 +5.50 526.40 2625 ---- ---- ---- ---- 543.90 +5.50 538.40 2650 ---- ---- ---- ---- 564.10 +5.60 558.50 2675 ---- ---- ---- ---- 584.50 +5.70 578.80 2700 ---- ---- ---- ---- 605.00 +5.80 599.20 2725 ---- ---- ---- ---- 625.70 +5.90 619.80 2750 ---- ---- ---- ---- 646.60 +6.00 640.60 2775 ---- ---- ---- ---- 667.60 +6.00 661.60 2800 ---- ---- ---- ---- 688.70 +6.10 682.60 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1740 ---- ---- ---- 189.90A 191.50 ---- ---- 1745 ---- ---- ---- 184.90A 186.50 ---- ---- 1750 ---- 195.80B 178.70A 178.70A 181.60 -8.90 190.50 1755 ---- 188.50B 174.90A 174.90A 176.60 -8.90 185.50 1760 ---- 183.60B 169.90A 169.90A 171.60 -8.90 180.50 1765 ---- 178.60B 164.90A 164.90A 166.60 -9.00 175.60 1770 ---- 173.60B 159.90A 159.90A 161.60 -9.00 170.60 1775 ---- 171.60B 153.80A 153.80A 156.70 -8.90 165.60 1 1780 ---- 164.00B 149.90A 149.90A 151.70 -8.90 160.60 1785 ---- 159.40B 145.00A 145.00A 146.70 -9.00 155.70 1790 ---- 154.40B 140.00A 140.00A 141.80 -8.90 150.70 1795 ---- 149.40B 135.00A 135.00A 136.80 -8.90 145.70 1800 ---- 146.70B 129.10A 129.10A 131.90 -8.90 140.80 1 1805 ---- 139.40B 125.20A 125.20A 126.90 -8.90 135.80 1810 ---- 134.40B 120.20A 120.20A 122.00 -8.90 130.90 1815 ---- 129.50B 115.30A 115.30A 117.10 -8.90 126.00 1820 ---- 124.60B 110.50A 110.50A 112.20 -8.90 121.10 1825 ---- 121.90B 104.60A 104.60A 107.30 -8.90 116.20 1830 ---- 114.70B 100.70A 100.70A 102.50 -8.80 111.30 1835 ---- 109.70B 95.90A 95.90A 97.60 -8.80 106.40 1840 ---- 104.90B 91.20A 91.20A 92.90 -8.70 101.60 1845 ---- 100.00B 86.40A 86.40A 88.10 -8.70 96.80 1850 ---- 97.60B 80.80A 80.80A 83.40 -8.60 92.00 1855 ---- 90.40B 77.10A 77.10A 78.70 -8.60 87.30 1860 ---- 85.70B 71.60A 71.60A 74.10 -8.60 82.70 1865 ---- 81.00B 67.10A 67.10A 69.60 -8.40 78.00 1870 ---- 76.30B 62.70A 62.70A 65.20 -8.30 73.50 1875 ---- 74.10B 58.40A 58.40A 60.80 -8.20 69.00 1880 ---- 69.60B 54.30A 54.30A 56.50 -8.10 64.60 1885 ---- 65.10B 50.20A 50.20A 52.40 -7.90 60.30 1890 ---- 60.80B 46.30A 46.30A 48.40 -7.70 56.10 1895 ---- 56.50B 42.60A 42.60A 44.50 -7.60 52.10 1900 ---- 52.40B 39.00A 39.00A 40.90 -7.20 48.10 1905 ---- 48.40B 35.50A 35.50A 37.40 -6.90 44.30 1910 ---- 44.60B 32.30A 32.30A 34.00 -6.70 40.70 1915 ---- 41.00B 29.30A 29.30A 30.90 -6.30 37.20 1920 ---- 37.50B 26.40A 26.40A 27.90 -6.00 33.90 1925 25.30 34.20B 23.70A 23.70A 25.10 -5.70 5 30.80 1930 28.50 31.00B 21.20A 21.20A 22.40 -5.50 9 27.90 1935 ---- 28.00B 18.90A 18.90A 20.10 -5.10 25.20 1940 ---- 25.20B 16.80A 16.80A 17.90 -4.70 22.60 1945 16.20 22.60B 14.90A 14.90A 15.90 -4.40 1 20.30 1950 ---- 20.20B 13.10A 13.10A 14.10 -4.00 18.10 13 12 1955 ---- 18.00B 11.50A 11.50A 12.40 -3.70 16.10 1960 11.00 15.90B 10.10A 10.90B 10.90 -3.30 22 14.20 1965 12.60 14.10B 8.90A 8.90A 9.50 -3.10 18 12.60 1 1 1970 ---- 12.40B 7.80A 7.80A 8.30 -2.70 11.00 1975 ---- 10.90B 6.80A 6.80A 7.20 -2.50 9.70 13 1980 6.20 9.50B 5.80 5.80 6.30 -2.20 8 8.50 1 1985 ---- 8.30B 5.20A 5.20A 5.40 -2.00 7.40 2 3 1990 ---- 7.20B 4.50A 4.50A 4.70 -1.70 6.40 4 4 1995 ---- 6.30B 3.90A 3.90A 4.10 -1.50 5.60 2000 ---- 5.40B 3.40A 3.40A 3.60 -1.30 1 4.90 2005 ---- 4.70B 3.00A 3.00A 3.10 -1.20 1 4.30 1 1 2010 ---- 4.10B 2.60A 2.60A 2.70 -1.00 3.70 2015 ---- 3.50B 2.30A 3.50B 2.40 -.80 3.20 2020 ---- 3.10B 2.00A 3.10B 2.10 -.70 2.80 2025 ---- 2.70B 1.80A 2.70B 1.90 -.60 2.50 2 2 2030 ---- 2.30B 1.60A 2.30B 1.60 -.60 2.20 2035 ---- 2.00B 1.50A 2.00B 1.40 -.50 1.90 5 2040 ---- 1.80B 1.30A 1.80B 1.30 -.40 1.70 2045 ---- 1.60B 1.20A 1.60B 1.10 -.40 1.50 2050 ---- 1.40B 1.10A 1.40B 1.00 -.30 1.30 2055 ---- ---- 1.00A 1.00A .90 -.30 1.20 4 4 2060 ---- ---- .90A .90A .80 -.30 1.10 1 1 2065 ---- ---- .80A .80A .80 -.20 1.00 2070 ---- ---- .80A .80A .70 -.20 .90 2 2075 ---- ---- .70A .70A .60 -.20 .80 6 2080 ---- ---- .70A .70A .60 -.20 .80 2085 ---- ---- .60A .60A .60 -.10 .70 2090 ---- ---- .60A .60A .50 -.20 .70 1 2 2095 ---- ---- ---- ---- .50 -.10 .60 2100 ---- ---- .50A .50A .50 -.10 .60 1 2105 ---- ---- .50A .50A .40 -.20 .60 2110 ---- ---- ---- ---- .40 -.10 .50 2115 ---- ---- .40A .40A .40 -.10 .50 2120 ---- ---- .40A .40A .40 -.10 .50 2125 ---- ---- .40A .40A .40 -.10 .50 2130 ---- ---- ---- ---- .40 .00 .40 2135 ---- ---- ---- ---- .30 -.10 .40 2140 ---- ---- ---- ---- .30 -.10 .40 2145 ---- ---- .30A .30A .30 -.10 .40 2150 ---- ---- .30A .30A .30 -.10 .40 2155 ---- ---- .30A .30A .30 -.10 .40 2 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options PUT 1740 ---- ---- ---- .30A .30 ---- ---- 1745 ---- ---- ---- .30A .30 ---- ---- 1750 ---- .30B ---- .30B .30 +.10 .20 1755 ---- .30B ---- .30B .30 +.10 .20 1760 ---- ---- ---- ---- .30 .00 .30 1765 ---- ---- ---- ---- .30 .00 .30 1770 ---- ---- ---- ---- .40 +.10 .30 1775 ---- .40B ---- .40B .40 +.10 .30 1780 ---- ---- ---- ---- .40 .00 .40 2 1785 ---- ---- ---- ---- .50 +.10 .40 1790 ---- .50B ---- .50B .50 +.10 .40 1795 ---- ---- ---- ---- .50 .00 .50 1800 ---- .60B ---- .60B .60 +.10 .50 1805 ---- ---- ---- ---- .60 .00 .60 1810 ---- .70B ---- .70B .70 +.10 .60 1815 ---- .80B ---- .80B .80 +.10 .70 1820 ---- .90B ---- .90B .90 +.10 .80 1825 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1 1830 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1835 ---- 1.30B 1.10A 1.10A 1.40 +.20 1.20 1 1840 ---- 1.50B 1.20A 1.20A 1.60 +.30 1.30 1845 ---- 1.80B 1.40A 1.40A 1.80 +.30 1.50 6 1850 ---- 2.10B 1.60A 1.60A 2.10 +.30 1.80 2 1855 ---- 2.50B 1.80A 1.80A 2.40 +.40 2.00 1860 ---- 2.90B 2.10A 2.10A 2.80 +.40 2.40 2 2 1865 ---- 3.40B 2.40A 2.40A 3.30 +.60 2.70 1 1 1870 ---- 4.00B 2.70A 2.70A 3.80 +.60 3.20 1875 ---- 4.60B 3.10A 3.10A 4.40 +.70 3.70 1880 ---- 5.40B 3.60A 3.60A 5.20 +.90 4.30 1885 6.10 6.30B 4.20A 6.30B 6.00 +1.00 10 5.00 1890 ---- 7.40B 4.80A 4.80A 7.00 +1.20 5.80 4 4 1895 ---- 8.60B 5.60A 5.60A 8.10 +1.40 6.70 1900 6.90 10.00B 6.50A 10.00B 9.40 +1.70 18 7.70 1 1 1905 ---- 11.50B 7.50A 7.50A 10.90 +2.00 2 8.90 20 20 1910 ---- 13.40B 8.70A 8.70A 12.60 +2.30 10.30 1 1 1915 ---- 15.30B 10.00A 10.00A 14.40 +2.60 3 11.80 1920 ---- 17.40B 11.50A 11.50A 16.40 +2.90 13.50 1925 18.60 19.70B 13.10A 19.70B 18.60 +3.30 9 15.30 13 8 1930 16.40 22.20B 14.90A 16.30A 21.00 +3.60 9 17.40 1935 ---- 24.90B 17.00A 17.00A 23.60 +3.90 1 19.70 1940 ---- 27.80B 19.20A 19.20A 26.40 +4.30 2 22.10 3 1 1945 ---- 30.90B 21.50A 21.50A 29.40 +4.60 24.80 1950 ---- 34.10B 24.10A 24.10A 32.50 +4.90 27.60 1955 ---- 37.50B 26.90A 37.50B 35.80 +5.30 30.50 1 1 1960 ---- 41.10B 29.80A 29.80A 39.30 +5.60 33.70 2 2 1965 ---- 44.80B 32.90A 44.80B 42.90 +5.90 2 37.00 1970 ---- 48.70B 36.20A 48.70B 46.70 +6.30 40.40 1975 ---- 52.70B 39.70A 52.70B 50.60 +6.50 44.10 1980 ---- 56.80B 43.30A 56.70B 54.60 +6.80 47.80 1985 ---- 61.10B 47.10A 61.10B 58.80 +7.00 51.80 1990 ---- 65.40B 51.00A 65.30B 63.10 +7.30 1 55.80 1995 ---- 69.90B 55.00A 69.90B 67.40 +7.40 60.00 2000 ---- 74.40B 59.20A 74.40B 71.90 +7.70 64.20 2005 ---- 78.90B 63.40A 78.80B 76.40 +7.80 68.60 2010 ---- 82.60B 67.70A 82.60B 81.00 +8.00 73.00 2015 ---- 87.20B 72.20A 87.20B 85.70 +8.10 77.60 2020 ---- 91.90B 76.70A 76.70A 90.40 +8.30 82.10 2025 ---- 97.80B 81.30A 97.80B 95.10 +8.30 86.80 1 1 2030 ---- 101.50B 88.40A 101.50B 99.90 +8.40 91.50 2035 ---- 106.30B 93.10A 106.20B 104.70 +8.50 96.20 2040 ---- 111.20B 97.90A 111.20B 109.60 +8.60 101.00 2045 ---- 116.00B 102.70A 116.00B 114.40 +8.60 105.80 2050 ---- 122.10B 104.90A 122.10B 119.30 +8.70 110.60 2055 ---- 125.80B 112.30A 125.80B 124.20 +8.70 115.50 2060 ---- 130.80B 117.20A 130.80B 129.10 +8.80 120.30 2065 ---- 135.70B 122.10A 135.70B 134.00 +8.80 125.20 2070 ---- 140.60B 127.00A 140.60B 138.90 +8.80 130.10 2075 ---- 146.80B 129.30A 146.80B 143.90 +8.80 135.10 2080 ---- 150.50B 136.80A 150.50B 148.80 +8.80 140.00 2085 ---- 155.50B 141.70A 155.50B 153.80 +8.90 144.90 2090 ---- 160.40B 146.60A 160.20B 158.80 +8.90 149.90 2095 ---- 165.40B 151.50A 165.40B 163.70 +8.90 154.80 2100 ---- 171.60B 154.00A 171.60B 168.70 +8.90 159.80 2105 ---- 175.40B 161.40A 175.40B 173.70 +8.90 164.80 2110 ---- 180.30B 166.40A 180.10B 178.70 +9.00 169.70 2115 ---- 185.30B 171.30A 185.30B 183.60 +8.90 174.70 2120 ---- 190.30B 176.30A 190.30B 188.60 +8.90 179.70 2125 ---- 196.50B 178.80A 196.50B 193.60 +8.90 184.70 2130 ---- 200.10B 186.30A 200.10B 198.60 +9.00 189.60 2135 ---- 205.10B 191.20A 205.10B 203.60 +9.00 194.60 2140 ---- 210.10B 196.20A 196.20A 208.60 +9.00 199.60 2145 ---- 215.10B 201.70A 201.70A 213.60 +9.00 204.60 2150 ---- 221.40B 203.70A 221.40B 218.50 +8.90 209.60 2155 ---- 225.10B 211.60A 211.60A 223.50 +8.90 214.60 TOTAL EST.VOL VOLUME OPEN INT OG2 AUG23 Gold Weekly 2 Options CALL 1740 ---- ---- ---- 189.90A 191.60 ---- ---- 1745 ---- ---- ---- 184.90A 186.60 ---- ---- 1750 ---- 195.10B 179.30A 179.30A 181.60 -9.00 190.60 1755 ---- 189.50B 174.90A 174.90A 176.60 -9.00 185.60 1760 ---- 184.50B 169.90A 169.90A 171.60 -9.00 180.60 1765 ---- 179.40B 164.90A 164.90A 166.60 -9.00 175.60 1770 ---- 174.40B 159.90A 159.90A 161.60 -9.00 170.60 1775 ---- 171.50B 153.60A 153.60A 156.60 -9.00 165.60 1780 ---- 164.50B 148.60A 148.60A 151.60 -9.00 160.60 1785 ---- 161.50B 143.60A 143.60A 146.60 -9.00 155.60 1790 ---- 156.50B 138.60A 138.60A 141.60 -9.00 150.60 1795 ---- 151.50B 133.60A 133.60A 136.60 -9.00 145.60 1800 ---- 146.60B 128.60A 128.60A 131.60 -9.00 140.60 1805 ---- 141.60B 123.60A 123.60A 126.60 -9.00 135.60 1810 ---- 136.60B 118.60A 118.60A 121.60 -9.00 130.60 1815 ---- 131.60B 113.60A 113.60A 116.60 -9.00 125.60 1820 ---- 126.60B 108.60A 108.60A 111.60 -9.00 120.60 1825 ---- 121.60B 103.70A 103.70A 106.60 -9.00 115.60 1830 ---- 116.60B 98.70A 98.70A 101.60 -9.00 110.60 1835 ---- 111.60B 93.70A 93.70A 96.60 -9.00 105.60 1840 ---- 106.60B 88.70A 88.70A 91.60 -9.00 100.60 1845 ---- 101.60B 83.70A 83.70A 86.60 -9.00 95.60 1 1850 ---- 96.60B 78.70A 78.70A 81.60 -9.00 90.60 1855 ---- 91.60B 73.70A 73.70A 76.60 -9.00 85.60 1860 ---- 86.60B 68.80A 68.80A 71.60 -9.10 80.70 1865 ---- 81.60B 63.80A 63.80A 66.70 -9.00 75.70 1870 ---- 76.60B 58.80A 58.80A 61.70 -9.00 70.70 1 1875 ---- 71.60B 53.90A 53.90A 56.70 -9.00 65.70 1880 ---- 66.60B 48.90A 48.90A 51.80 -8.90 60.70 2 1885 ---- 61.70B 44.00A 44.00A 46.90 -8.80 55.70 1890 ---- 56.70B 39.10A 39.10A 42.00 -8.80 50.80 1895 ---- 51.80B 34.30A 34.30A 37.10 -8.80 45.90 1900 ---- 46.90B 29.60A 29.60A 32.30 -8.80 41.10 1 1 1905 ---- 42.00B 25.10A 25.10A 27.70 -8.70 36.40 1910 30.70 37.20B 20.80A 23.80B 23.30 -8.50 6 31.80 1915 ---- 32.50B 16.90A 16.90A 19.20 -8.10 27.30 1 1920 15.00 28.00B 13.40A 13.40A 15.40 -7.70 8 23.10 1 1925 ---- 23.60B 10.40A 10.40A 12.10 -7.10 19.20 1930 13.00 19.60B 7.80A 7.90A 9.20 -6.40 35 15.60 13 1935 10.10 15.90B 5.60A 5.70 6.80 -5.70 101 12.50 1940 9.00 12.70B 3.90A 4.00 4.90 -4.80 142 9.70 32 32 1945 9.20 9.90B 2.70A 3.50B 3.40 -3.90 69 7.30 114 166 1950 5.00 7.50 1.80 1.80 2.30 -3.10 83 5.40 98 141 1955 4.20 5.40B 1.20 1.20 1.50 -2.30 101 3.80 124 182 1960 2.70 3.90B .80 .80 .90 -1.80 366 2.70 396 297 1965 1.70 2.70B .50 .60 .60 -1.30 64 1.90 252 497 1970 .70 1.80B .40 .40 .40 -.90 41 1.30 249 319 1975 .30 1.20B .20 .30 .30 -.60 24 .90 412 514 1980 .60 .80 .20 .20 .20 -.40 92 .60 109 156 1985 .20 .20 .20 .20 .20 -.20 47 .40 115 362 1990 .20 .20 .20 .20 .20 -.10 54 .30 45 93 1995 .20 .20 .20 .20 .10 -.10 2 .20 96 76 2000 .20 .20 .10 .10 .10 -.10 67 .20 287 1276 2005 .10 .10 .10 .10 .10 -.10 33 .20 23 271 2010 .10 .10 .10 .10 .10 -.10 14 .20 9 121 2015 .10 .10 .10 .10 .10 .00 24 .10 1 184 2020 ---- ---- ---- ---- .10 .00 .10 261 2025 .10 .10 .10 .10 .10 .00 2 .10 50 174 2030 .10 .10 .10 .10 .10 .00 45 .10 72 2035 .10 .10 .10 .10 .10 .00 13 .10 20 231 2040 ---- ---- ---- ---- .10 .00 .10 41 125 2045 ---- ---- ---- ---- .10 .00 .10 50 67 2050 ---- ---- ---- ---- .10 .00 .10 1 96 2055 ---- ---- ---- ---- .10 .00 .10 10 25 2060 ---- ---- ---- ---- .10 .00 .10 10 29 2065 ---- ---- ---- ---- .10 .00 .10 50 67 2070 ---- ---- ---- ---- .10 .00 .10 5 2075 ---- ---- ---- ---- .10 .00 .10 10 12 2080 ---- ---- ---- ---- .10 .00 .10 23 2085 ---- ---- ---- ---- .10 .00 .10 3 2090 ---- ---- ---- ---- .10 .00 .10 15 2095 ---- ---- ---- ---- .10 .00 .10 9 2100 ---- ---- ---- ---- .10 .00 .10 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 1740 ---- ---- ---- .10A .10 ---- ---- 1745 ---- ---- ---- .10A .10 ---- ---- 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 60 64 1805 .10 .10 .10 .10 .10 .00 10 .10 30 30 1810 ---- ---- ---- ---- .10 .00 .10 10 10 1815 ---- ---- ---- ---- .10 .00 .10 20 20 1820 ---- ---- ---- ---- .10 .00 .10 50 60 1825 ---- ---- ---- ---- .10 .00 .10 60 80 1830 ---- ---- ---- ---- .10 .00 .10 10 1835 .10 .10 .10 .10 .10 .00 1 .10 10 1840 ---- ---- ---- ---- .10 .00 .10 2 1845 ---- ---- ---- ---- .10 .00 .10 12 1850 .10 .10 .10 .10 .10 .00 1 .10 7 1855 ---- ---- .10A .10A .10 -.10 .20 2 31 1860 ---- ---- ---- ---- .10 -.10 .20 33 1865 .10 .20 .10 .20 .20 .00 227 .20 60 82 1870 .20 .20 .20 .20 .20 .00 30 .20 1 48 1875 .20 .20 .20 .20 .20 .00 10 .20 31 1880 .30 .30 .30 .30 .30 +.10 56 .20 30 86 1885 .20 .40 .20 .40 .40 +.20 237 .20 314 510 1890 .40 .50 .40 .50 .50 +.20 222 .30 13 265 1895 .70 .80 .50 .80 .60 +.20 76 .40 3 83 1900 .60 1.00 .50A 1.00 .80 +.20 84 .60 258 657 1905 .90 1.40B .70A 1.40B 1.20 +.30 57 .90 8 26 1910 1.00 2.00B .90A 2.00B 1.80 +.50 100 1.30 68 280 1915 1.80 3.00B 1.20A 3.00B 2.70 +.90 64 1.80 120 159 1920 2.10 4.60B 1.70A 3.80A 3.90 +1.30 127 2.60 46 144 1925 3.10 6.50B 2.40A 5.80A 5.60 +1.90 49 3.70 9 144 1930 5.30 9.00B 3.40 9.00B 7.70 +2.60 272 5.10 73 271 1935 7.60 11.80B 4.70A 11.70B 10.30 +3.30 120 7.00 105 114 1940 9.80 15.10B 6.40A 15.10B 13.40 +4.20 74 9.20 34 378 1945 12.50 18.90B 8.60A 17.20A 16.90 +5.10 72 11.80 131 182 1950 14.50 23.10B 11.20A 22.30A 20.80 +5.90 16 14.90 95 122 1955 19.00 27.50B 14.20A 24.40A 25.00 +6.70 12 18.30 2 77 1960 30.20 32.10B 17.60A 30.00A 29.40 +7.20 4 22.20 6 65 1965 26.40 36.90B 21.30A 34.60A 34.10 +7.70 7 26.40 1 286 1970 31.60 41.70B 25.40A 29.20A 38.90 +8.10 1 30.80 263 1975 ---- 46.60B 29.80A 46.60B 43.80 +8.40 3 35.40 2 53 1980 49.30 51.60B 34.40A 48.00A 48.70 +8.60 12 40.10 11 19 1985 ---- 56.50B 39.10A 56.50B 53.70 +8.80 1 44.90 11 1990 58.90 61.50B 43.90A 61.50B 58.70 +8.90 1 49.80 4 19 1995 ---- 66.50B 48.80A 66.50B 63.60 +8.90 54.70 5 2000 ---- 71.50B 53.70A 71.50B 68.60 +8.90 59.70 25 2005 ---- 76.50B 58.70A 76.50B 73.60 +8.90 64.70 6 2010 ---- 81.50B 63.60A 81.50B 78.60 +9.00 69.60 2015 ---- 86.50B 68.60A 86.50B 83.60 +9.00 74.60 2 2020 ---- 91.50B 73.60A 91.50B 88.60 +9.00 79.60 1 2025 ---- 96.50B 78.60A 96.50B 93.60 +9.00 84.60 2 2030 ---- 101.50B 83.60A 101.50B 98.60 +9.00 89.60 2035 ---- 106.50B 88.60A 106.50B 103.60 +9.00 94.60 2040 ---- 111.50B 93.50A 111.50B 108.60 +9.00 99.60 2045 ---- 116.50B 98.50A 116.50B 113.60 +9.00 104.60 2050 ---- 121.40B 103.50A 121.40B 118.60 +9.00 109.60 2055 ---- 126.40B 108.50A 126.40B 123.60 +9.00 114.60 2060 ---- 131.40B 113.50A 131.40B 128.60 +9.00 119.60 2065 ---- 136.40B 118.50A 136.40B 133.60 +9.00 124.60 2070 ---- 141.40B 123.50A 141.40B 138.60 +9.00 129.60 1 2075 ---- 146.40B 128.50A 146.40B 143.60 +9.00 134.60 2080 ---- 150.10B 133.50A 150.10B 148.60 +9.00 139.60 2085 ---- 155.10B 138.50A 155.10B 153.60 +9.00 144.60 2090 ---- 160.10B 143.50A 160.10B 158.60 +9.00 149.60 2095 ---- 165.10B 148.50A 165.10B 163.60 +9.00 154.60 2100 ---- 171.40B 153.50A 171.40B 168.60 +9.00 159.60 2105 ---- 175.10B 158.50A 175.10B 173.60 +9.00 164.60 2110 ---- 180.10B 163.50A 180.10B 178.60 +9.00 169.60 2115 ---- 185.10B 168.60A 185.10B 183.60 +9.00 174.60 2120 ---- 190.10B 175.50A 190.10B 188.60 +9.00 179.60 2125 ---- 195.10B 178.50A 195.10B 193.60 +9.00 184.60 2130 ---- 200.10B 185.50A 200.10B 198.60 +9.00 189.60 2135 ---- 205.10B 190.50A 204.90B 203.60 +9.00 194.60 2140 ---- 210.10B 195.50A 210.10B 208.60 +9.00 199.60 2145 ---- 215.10B 200.50A 215.10B 213.60 +9.00 204.60 2150 ---- 220.70B 204.90A 220.70B 218.60 +9.00 209.60 2155 ---- 225.10B 210.50A 225.10B 223.60 +9.00 214.60 2160 ---- 230.10B 215.50A 230.10B 228.60 +9.00 219.60 2165 ---- 235.10B 220.50A 235.10B 233.60 +9.00 224.60 2170 ---- 240.10B 225.50A 240.10B 238.60 +9.00 229.60 2175 ---- 245.10B 230.40A 245.10B 243.60 +9.00 234.60 2180 ---- 250.10B 235.50A 250.10B 248.60 +9.10 239.50 2185 ---- 255.10B 240.50A 255.10B 253.60 +9.10 244.50 2190 ---- 260.10B 245.50A 260.10B 258.60 +9.10 249.50 2195 ---- 265.10B 250.50A 265.10B 263.60 +9.10 254.50 2200 ---- 270.70B 254.90A 270.70B 268.60 +9.10 259.50 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1740 ---- ---- ---- 188.60A 191.50 ---- ---- 1745 ---- ---- ---- 183.60A 186.50 ---- ---- 1750 ---- 196.50B 178.60A 178.60A 181.50 -9.00 190.50 1755 ---- 191.50B 173.60A 173.60A 176.50 -9.00 185.50 1760 ---- 186.50B 168.60A 168.60A 171.50 -9.00 180.50 1765 ---- 181.50B 163.70A 163.70A 166.50 -9.00 175.50 1770 ---- 176.50B 158.70A 158.70A 161.50 -9.00 170.50 1775 ---- 171.50B 153.70A 153.70A 156.50 -9.00 165.50 1780 ---- 166.60B 148.70A 148.70A 151.50 -9.00 160.50 1785 ---- 161.60B 143.70A 143.70A 146.50 -9.00 155.50 1790 ---- 156.60B 138.70A 138.70A 141.50 -9.10 150.60 1795 ---- 151.60B 133.70A 133.70A 136.50 -9.10 145.60 1800 ---- 146.60B 128.70A 128.70A 131.60 -9.00 140.60 1805 ---- 141.60B 123.70A 123.70A 126.60 -9.00 135.60 1810 ---- 136.60B 118.70A 118.70A 121.60 -9.10 130.70 1815 ---- 131.60B 113.80A 113.80A 116.60 -9.10 125.70 1820 ---- 126.60B 108.80A 108.80A 111.60 -9.10 120.70 1825 ---- 121.60B 103.80A 103.80A 106.70 -9.00 115.70 1 1830 ---- 116.60B 98.80A 98.80A 101.70 -9.00 110.70 1835 ---- 111.60B 93.90A 93.90A 96.70 -9.00 105.70 1840 ---- 106.70B 88.90A 88.90A 91.80 -8.90 100.70 1 1845 ---- 101.70B 84.00A 84.00A 86.80 -9.00 95.80 1850 ---- 96.70B 79.00A 79.00A 81.90 -8.90 90.80 1855 ---- 91.70B 74.10A 74.10A 77.00 -8.90 85.90 1860 ---- 86.80B 69.20A 69.20A 72.00 -9.00 81.00 1865 ---- 81.80B 64.30A 64.30A 67.10 -9.00 76.10 1870 ---- 76.90B 59.50A 59.50A 62.30 -8.90 71.20 1875 ---- 72.00B 54.80A 54.80A 57.50 -8.90 66.40 1 1 1880 ---- 67.10B 50.10A 50.10A 52.70 -8.80 61.50 1885 ---- 62.30B 45.50A 45.50A 48.00 -8.80 56.80 1 1 1890 ---- 57.50B 41.00A 41.00A 43.50 -8.60 52.10 1895 ---- 52.80B 36.60A 36.60A 39.00 -8.50 47.50 1900 ---- 48.10B 32.50A 32.50A 34.80 -8.30 43.10 1905 ---- 43.60B 28.60A 28.60A 30.70 -8.10 38.80 1910 ---- 39.20B 24.90A 24.90A 26.90 -7.70 34.60 1915 23.30 35.00B 21.50A 21.50A 23.40 -7.30 1 30.70 1920 19.50 31.00B 18.30A 20.50B 20.10 -6.90 1 27.00 1925 ---- 27.30B 15.50A 15.50A 17.10 -6.50 23.60 1930 ---- 23.80B 13.00A 13.00A 14.40 -6.00 6 20.40 1935 19.30 20.50B 10.70A 10.70A 12.00 -5.50 6 17.50 1940 14.70 17.50B 8.80A 10.10B 9.80 -5.00 11 14.80 8 5 1945 10.20 14.80B 7.10A 8.20B 8.00 -4.40 6 12.40 66 71 1950 11.20 12.30B 5.70A 5.70A 6.40 -3.80 19 10.20 2 26 1955 5.10 10.10B 4.60A 4.60A 5.10 -3.30 6 8.40 15 113 1960 6.40 8.30B 3.60A 4.10B 4.00 -2.80 16 6.80 5 8 1965 6.30 6.60B 2.90 2.90 3.10 -2.30 77 5.40 14 11 1970 5.20 5.30B 2.30 2.30A 2.40 -1.90 205 4.30 77 176 1975 3.00 4.10B 1.80 1.80 1.90 -1.50 47 3.40 34 61 1980 2.50 3.20B 1.40A 1.40A 1.50 -1.20 16 2.70 22 57 1985 ---- 2.50B 1.20A 1.20A 1.20 -.90 2.10 26 173 1990 1.00 1.90B 1.00 1.00 .90 -.80 1 1.70 13 50 1995 ---- 1.50B .80A .80A .80 -.60 1.40 2 46 2000 ---- 1.20B .60A 1.20B .60 -.50 1.10 453 722 2005 1.00 1.00 .60A .60A .50 -.40 2 .90 5 43 2010 ---- ---- .50A .50A .40 -.30 3 .70 30 34 2015 ---- ---- .40A .40A .30 -.30 .60 1 151 2020 ---- ---- .40A .40A .30 -.20 4 .50 9 24 2025 .30 .30 .30 .30 .30 -.20 1 .50 1 18 2030 ---- ---- .30A .30A .20 -.20 .40 20 2035 ---- ---- ---- ---- .20 -.10 .30 2 4 2040 ---- ---- ---- ---- .20 -.10 .30 203 2045 ---- ---- .20A .20A .20 -.10 .30 7 2050 ---- ---- ---- ---- .10 -.10 .20 12 2055 ---- ---- ---- ---- .10 -.10 .20 13 2060 ---- ---- ---- ---- .10 -.10 .20 13 2065 .20 .20 .20 .20 .10 -.10 214 .20 1 7 2070 ---- ---- ---- ---- .10 -.10 .20 33 2075 ---- ---- ---- ---- .10 -.10 .20 10 2080 ---- ---- ---- ---- .10 .00 .10 3 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 3 2095 ---- ---- ---- ---- .10 .00 .10 2100 ---- ---- ---- ---- .10 .00 .10 56 2105 ---- ---- ---- ---- .10 .00 .10 4 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 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 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 1740 ---- ---- ---- .20A .10 ---- ---- 1745 ---- ---- ---- .20A .10 ---- ---- 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 .20 .20 .20 .20 .10 .00 3 .10 1785 ---- .20B ---- .20B .10 .00 .10 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- .20A .20A .20 -.10 .30 8 6 1810 ---- ---- .20A .20A .20 -.10 .30 1815 ---- ---- ---- ---- .20 -.10 .30 1 1820 .30 .30 .20 .30 .20 -.10 24 .30 21 170 1825 ---- ---- ---- ---- .20 -.10 .30 1 1830 .30 .30 .30 .30 .30 .00 5 .30 10 1835 .30 .30 .30 .30 .30 .00 2 .30 1840 .30 .30 .30 .30 .40 +.10 5 .30 1845 ---- ---- ---- ---- .40 .00 .40 30 10 1850 ---- ---- ---- ---- .50 +.10 .40 17 1855 ---- ---- .40A .40A .50 .00 .50 10 13 1860 ---- ---- .50A .50A .60 .00 .60 2 8 1865 .80 .80 .60A .80 .70 .00 2 .70 8 1870 .90 .90 .70A .90 .80 .00 1 .80 1 7 1875 ---- 1.00B .80A .80A 1.00 +.10 .90 3 3 1880 .80 1.40 .80 1.40 1.30 +.20 2 1.10 2 1885 1.80 1.80 1.10A 1.80 1.60 +.30 9 1.30 27 1890 2.10 2.20B 1.30A 2.20B 2.00 +.30 40 1.70 1 37 1895 2.60 2.80B 1.60A 2.80B 2.60 +.50 10 2.10 51 51 1900 2.60 3.60B 2.00A 3.60B 3.30 +.70 58 2.60 82 323 1905 ---- 4.70B 2.50A 2.50A 4.20 +.90 6 3.30 4 53 1910 ---- 6.00B 3.10A 3.10A 5.40 +1.20 4.20 13 161 1915 7.30 7.60B 3.90A 7.60B 6.90 +1.60 20 5.30 7 188 1920 5.00 9.50B 4.90A 9.50B 8.60 +2.00 367 6.60 70 123 1925 7.10 11.70B 6.10A 10.40A 10.60 +2.50 28 8.10 135 149 1930 8.50 14.10B 7.50A 14.10B 12.90 +3.00 13 9.90 8 30 1935 12.30 16.90B 9.20A 15.20A 15.50 +3.50 30 12.00 2 41 1940 ---- 19.90B 11.20A 11.20A 18.30 +4.00 1 14.30 1 63 1945 ---- 23.20B 13.50A 23.20B 21.50 +4.60 26 16.90 36 63 1950 18.90 26.80B 16.10A 26.80B 24.90 +5.20 6 19.70 56 139 1955 ---- 30.60B 18.90A 30.60B 28.50 +5.60 2 22.90 16 1960 32.20 34.70B 22.00A 31.50A 32.40 +6.10 1 26.30 46 1965 ---- 39.00B 25.30A 39.00B 36.60 +6.70 29.90 10 1970 ---- 43.40B 28.90A 43.40B 40.90 +7.10 33.80 13 1975 ---- 47.90B 32.80A 47.80B 45.40 +7.50 37.90 12 1980 44.30 52.60B 36.90A 52.60B 50.00 +7.80 1 42.20 13 1985 ---- 57.30B 41.20A 57.30B 54.60 +8.00 46.60 5 1990 ---- 62.10B 45.60A 62.10B 59.40 +8.30 51.10 5 1995 ---- 67.00B 50.10A 67.00B 64.20 +8.40 55.80 2000 ---- 71.90B 54.80A 71.90B 69.00 +8.50 60.50 7 2005 ---- 76.80B 59.50A 76.80B 73.90 +8.60 65.30 2010 ---- 81.80B 64.30A 81.80B 78.80 +8.60 70.20 2015 ---- 86.70B 69.20A 86.70B 83.80 +8.80 75.00 2020 ---- 91.70B 74.10A 91.70B 88.70 +8.70 80.00 2025 ---- 96.60B 79.00A 96.60B 93.70 +8.80 84.90 2030 ---- 101.60B 83.90A 101.60B 98.70 +8.90 89.80 2035 ---- 106.60B 88.90A 106.60B 103.60 +8.80 94.80 2040 ---- 111.60B 93.80A 111.60B 108.60 +8.90 99.70 2045 ---- 116.60B 98.80A 116.60B 113.60 +8.90 104.70 2050 ---- 121.50B 103.70A 121.50B 118.60 +8.90 109.70 2055 ---- 126.50B 108.70A 126.50B 123.50 +8.90 114.60 2060 ---- 131.50B 113.70A 131.50B 128.50 +8.90 119.60 2065 ---- 136.50B 118.70A 136.50B 133.50 +8.90 124.60 2070 ---- 141.50B 123.60A 141.50B 138.50 +8.90 129.60 2075 ---- 146.50B 128.60A 146.50B 143.50 +8.90 134.60 2080 ---- 151.50B 133.60A 151.50B 148.50 +9.00 139.50 2085 ---- 156.50B 138.60A 156.50B 153.50 +9.00 144.50 2090 ---- 161.50B 143.60A 161.50B 158.50 +9.00 149.50 2095 ---- 166.50B 148.60A 166.50B 163.50 +9.00 154.50 2100 ---- 171.50B 153.60A 171.50B 168.50 +9.00 159.50 2105 ---- 176.50B 158.60A 176.50B 173.50 +9.00 164.50 2110 ---- 181.50B 163.50A 181.50B 178.50 +9.00 169.50 2115 ---- 186.50B 168.50A 186.50B 183.50 +9.00 174.50 2120 ---- 191.40B 173.50A 191.40B 188.50 +9.00 179.50 2125 ---- 196.40B 178.50A 196.40B 193.50 +9.00 184.50 2130 ---- 201.40B 183.50A 201.40B 198.50 +9.00 189.50 2135 ---- 206.40B 188.50A 206.40B 203.50 +9.00 194.50 2140 ---- 211.40B 193.50A 211.40B 208.50 +9.00 199.50 2145 ---- 216.40B 198.50A 216.40B 213.50 +9.00 204.50 2150 ---- 221.40B 203.50A 221.40B 218.50 +9.00 209.50 2155 ---- 226.40B 208.50A 226.40B 223.50 +9.00 214.50 2160 ---- 231.40B 213.50A 231.40B 228.50 +9.00 219.50 2165 ---- 236.40B 220.40A 236.40B 233.50 +9.00 224.50 2170 ---- 241.20B 225.40A 241.20B 238.50 +9.00 229.50 2175 ---- 246.40B 228.50A 246.40B 243.50 +9.00 234.50 2180 ---- 250.10B 235.40A 250.10B 248.50 +9.00 239.50 2185 ---- 255.10B 240.50A 255.10B 253.50 +9.00 244.50 2190 ---- 260.10B 245.40A 259.50B 258.50 +9.00 249.50 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1740 ---- ---- ---- 188.60A 191.50 ---- ---- 1745 ---- ---- ---- 183.70A 186.50 ---- ---- 1750 ---- 196.50B 178.70A 178.70A 181.50 -9.00 190.50 1755 ---- 191.50B 173.70A 173.70A 176.50 -9.00 185.50 1760 ---- 186.50B 168.70A 168.70A 171.50 -9.00 180.50 1765 ---- 181.50B 163.70A 163.70A 166.50 -9.00 175.50 1770 ---- 176.50B 158.70A 158.70A 161.50 -9.00 170.50 1775 ---- 171.50B 153.70A 153.70A 156.60 -8.90 165.50 1780 ---- 166.60B 148.70A 148.70A 151.60 -8.90 160.50 1785 ---- 161.60B 143.80A 143.80A 146.60 -9.00 155.60 1790 ---- 156.60B 138.80A 138.80A 141.60 -9.00 150.60 1795 ---- 151.60B 133.80A 133.80A 136.60 -9.00 145.60 1800 ---- 146.60B 128.80A 128.80A 131.60 -9.00 140.60 1805 ---- 141.60B 123.90A 123.90A 126.70 -8.90 135.60 1810 ---- 136.60B 118.90A 118.90A 121.70 -9.00 130.70 1815 ---- 131.70B 114.00A 114.00A 116.80 -8.90 125.70 1820 ---- 126.70B 109.00A 109.00A 111.80 -9.00 120.80 1825 ---- 121.70B 104.10A 104.10A 106.90 -8.90 115.80 1830 ---- 116.80B 99.20A 99.20A 101.90 -9.00 110.90 1835 ---- 111.80B 94.30A 94.30A 97.00 -9.00 106.00 1840 ---- 106.90B 89.40A 89.40A 92.20 -8.90 101.10 1845 ---- 101.90B 84.60A 84.60A 87.30 -8.90 96.20 1850 ---- 97.00B 79.70A 79.70A 82.50 -8.80 91.30 1855 ---- 92.20B 75.00A 75.00A 77.70 -8.80 86.50 1860 ---- 87.30B 70.20A 70.20A 72.90 -8.80 81.70 1865 ---- 82.50B 65.60A 65.60A 68.20 -8.70 76.90 1870 ---- 77.70B 61.00A 61.00A 63.60 -8.60 72.20 1875 ---- 72.90B 56.50A 56.50A 59.00 -8.50 67.50 1 1 1880 ---- 68.20B 52.10A 52.10A 54.50 -8.40 62.90 1885 50.40 63.60B 47.80A 51.30B 50.20 -8.20 1 58.40 1890 ---- 59.00B 43.60A 43.60A 45.90 -8.10 54.00 1895 ---- 54.50B 39.70A 39.70A 41.80 -7.90 49.70 1900 ---- 50.20B 35.80A 35.80A 37.90 -7.70 45.60 1905 ---- 46.00B 32.20A 32.20A 34.20 -7.40 41.60 1910 ---- 41.90B 28.80A 28.80A 30.60 -7.10 37.70 1915 ---- 38.00B 25.60A 25.60A 27.30 -6.80 34.10 1920 ---- 34.40B 22.70A 22.70A 24.20 -6.40 30.60 1925 ---- 30.90B 19.90A 19.90A 21.30 -6.10 27.40 1930 22.50 27.60B 17.40A 24.40B 18.70 -5.60 6 24.30 1935 19.70 24.50B 15.10A 21.50B 16.30 -5.20 9 21.50 3 1940 ---- 21.60B 13.10A 13.10A 14.10 -4.80 18.90 1 1 1945 ---- 19.00B 11.20A 11.20A 12.10 -4.50 16.60 1950 13.70 16.60B 9.60A 14.20B 10.40 -4.00 5 14.40 1 10 1955 8.40 14.40B 8.10A 8.50B 8.80 -3.70 6 12.50 3 3 1960 7.20 12.40B 7.00A 7.00A 7.50 -3.30 10 10.80 4 1965 6.10 10.60B 5.90A 6.50B 6.30 -2.90 10 9.20 9 9 1970 7.30 9.10B 5.00A 5.00A 5.30 -2.60 5 7.90 4 6 1975 5.60 7.70B 4.20A 4.20A 4.40 -2.30 22 6.70 24 14 1980 ---- 6.50B 3.50A 3.50A 3.70 -1.90 5.60 3 65 1985 4.40 5.50B 2.90A 2.90A 3.10 -1.60 11 4.70 10 1990 3.40 4.60B 2.50A 3.70B 2.60 -1.40 1 4.00 21 21 1995 ---- 3.80B 2.10A 2.10A 2.20 -1.10 3.30 4 2000 2.60 3.20B 1.80A 1.80A 1.80 -1.00 420 2.80 73 2005 1.50 2.70B 1.50 1.50 1.50 -.90 16 2.40 2010 ---- 2.20B 1.30A 2.20B 1.30 -.70 2.00 17 2015 ---- 1.90B 1.20A 1.90B 1.10 -.60 9 1.70 19 2020 ---- 1.60B 1.00A 1.60B 1.00 -.40 1.40 27 2025 ---- 1.30B .90A 1.30B .80 -.40 1.20 24 25 2030 .90 .90 .80A .80A .70 -.40 4 1.10 28 2035 ---- ---- .70A .70A .60 -.40 1.00 25 2040 ---- ---- .70A .70A .60 -.30 .90 5 2045 .80 .80 .60A .60A .50 -.30 5 .80 2050 ---- ---- .60A .60A .40 -.30 .70 4 2055 ---- ---- .50A .50A .40 -.20 .60 2 2060 ---- ---- .50A .50A .40 -.20 .60 2 2065 .40 .40 .40 .40 .30 -.20 11 .50 2070 ---- ---- .40A .40A .30 -.20 .50 7 2075 ---- ---- .40A .40A .20 -.30 .50 2080 .30 .30 .30 .30 .20 -.20 6 .40 1 2085 ---- ---- .30A .30A .20 -.20 .40 2090 ---- ---- .30A .30A .20 -.20 .40 2095 ---- ---- .30A .30A .20 -.20 .40 2100 ---- ---- ---- ---- .10 -.20 .30 2105 ---- ---- ---- ---- .10 -.20 .30 2110 ---- ---- .20A .20A .10 -.20 .30 2 2115 ---- ---- .20A .20A .10 -.20 .30 2120 ---- ---- .20A .20A .10 -.20 .30 2125 ---- ---- .20A .20A .10 -.20 .30 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 2145 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- ---- ---- .10 -.10 .20 2155 ---- ---- ---- ---- .10 -.10 .20 1 2160 ---- ---- ---- ---- .10 -.10 .20 2165 ---- ---- ---- ---- .10 -.10 .20 2170 ---- ---- ---- ---- .10 -.10 .20 2175 ---- ---- ---- ---- .10 -.10 .20 2180 ---- ---- ---- ---- .10 -.10 .20 2 2185 ---- ---- ---- ---- .10 -.10 .20 2190 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options PUT 1740 ---- ---- ---- .20A .10 ---- ---- 1745 ---- ---- ---- .20A .10 ---- ---- 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .20 .00 .20 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 ---- .30B ---- .30B .30 +.10 3 .20 1800 ---- ---- ---- ---- .30 .00 .30 1805 ---- ---- ---- ---- .30 .00 4 .30 1810 ---- .40B ---- .40B .40 +.10 .30 10 1815 ---- ---- ---- ---- .40 .00 3 .40 1820 ---- ---- ---- ---- .50 +.10 .40 10 10 1825 ---- ---- ---- ---- .50 .00 .50 1830 ---- ---- .50A .50A .60 .00 .60 2 1835 ---- ---- .60A .60A .70 .00 .70 1840 ---- .80B ---- .80B .80 +.10 .70 1 1845 ---- .90B ---- .90B .90 +.10 .80 1850 ---- ---- .90A .90A 1.10 +.10 1.00 1855 ---- 1.20B 1.00A 1.00A 1.30 +.20 1.10 7 1860 ---- 1.50B 1.10A 1.10A 1.50 +.20 1.30 1865 ---- 1.80B 1.30A 1.30A 1.80 +.30 3 1.50 1870 ---- 2.20B 1.50A 1.50A 2.20 +.40 1.80 1875 ---- 2.70B 1.80A 1.80A 2.60 +.50 2.10 4 1880 2.70 3.30B 2.10A 3.30B 3.10 +.60 1 2.50 2 3 1885 ---- 4.00B 2.50A 2.50A 3.70 +.70 3.00 12 1890 ---- 4.80B 2.90A 2.90A 4.50 +.90 3.60 6 1895 ---- 5.80B 3.50A 3.50A 5.40 +1.10 4.30 4 1900 6.50 6.90B 4.10A 6.90B 6.50 +1.30 20 5.20 1 169 1905 ---- 8.40B 4.90A 4.90A 7.70 +1.50 6.20 13 1910 ---- 10.00B 5.90A 5.90A 9.20 +1.90 3 7.30 5 21 1915 8.30 11.70B 7.00A 11.70B 10.80 +2.20 10 8.60 3 69 1920 10.30 13.80B 8.30A 9.20A 12.70 +2.50 8 10.20 9 27 1925 ---- 16.00B 9.80A 9.80A 14.90 +3.00 11.90 7 108 1930 17.90 18.50B 11.50A 17.60A 17.20 +3.30 2 13.90 320 1935 ---- 21.20B 13.40A 13.40A 19.80 +3.80 1 16.00 6 1940 ---- 24.10B 15.50A 24.10B 22.60 +4.20 18.40 1945 20.40 27.30B 17.80A 26.10A 25.60 +4.50 7 21.10 22 1950 23.30 30.60B 20.40A 25.40A 28.80 +4.90 12 23.90 11 1955 24.10 34.20B 23.20A 34.10B 32.30 +5.30 1 27.00 6 12 1960 ---- 38.00B 26.20A 38.00B 35.90 +5.70 30.20 101 36 1965 ---- 41.90B 29.40A 41.90B 39.70 +6.00 33.70 12 1970 ---- 46.00B 32.80A 46.00B 43.70 +6.40 37.30 1 1975 42.80 50.20B 36.40A 50.20B 47.90 +6.80 1 41.10 1980 ---- 54.60B 40.20A 54.60B 52.10 +7.10 45.00 1 1985 ---- 59.00B 44.10A 59.00B 56.50 +7.40 49.10 1 1990 55.40 63.60B 48.20A 63.60B 61.00 +7.60 1 53.40 1995 ---- 68.20B 52.50A 68.20B 65.60 +7.90 57.70 2000 ---- 72.90B 56.80A 72.90B 70.20 +8.00 62.20 2005 69.10 77.60B 61.30A 77.50B 74.90 +8.20 1 66.70 2010 ---- 82.40B 65.80A 82.30B 79.70 +8.30 71.40 2015 ---- 87.30B 70.50A 87.30B 84.50 +8.40 76.10 2020 ---- 92.10B 75.20A 92.00B 89.30 +8.50 80.80 2025 ---- 97.00B 79.90A 97.00B 94.20 +8.60 85.60 2030 ---- 101.90B 84.70A 101.90B 99.10 +8.70 90.40 2035 ---- 106.90B 89.50A 106.90B 104.00 +8.70 95.30 2040 ---- 111.80B 94.40A 111.80B 108.90 +8.70 100.20 2045 ---- 116.80B 99.30A 116.80B 113.80 +8.70 105.10 2050 ---- 121.70B 104.20A 121.70B 118.80 +8.80 110.00 2055 ---- 126.70B 109.10A 126.70B 123.70 +8.70 115.00 2060 ---- 131.60B 114.00A 131.60B 128.70 +8.80 119.90 2065 ---- 136.60B 119.00A 136.60B 133.70 +8.80 124.90 2070 ---- 141.60B 123.90A 141.60B 138.60 +8.80 129.80 2075 ---- 146.60B 128.90A 146.60B 143.60 +8.80 134.80 2080 ---- 151.60B 133.80A 151.60B 148.60 +8.90 139.70 2085 ---- 156.50B 138.80A 156.50B 153.60 +8.90 144.70 2090 ---- 161.50B 143.80A 161.50B 158.50 +8.80 149.70 2095 ---- 166.50B 148.70A 166.50B 163.50 +8.80 154.70 2100 ---- 171.50B 153.70A 171.50B 168.50 +8.90 159.60 2105 ---- 176.50B 158.70A 176.50B 173.50 +8.90 164.60 2110 ---- 181.50B 163.70A 181.50B 178.50 +8.90 169.60 2115 ---- 186.50B 168.60A 186.50B 183.50 +8.90 174.60 2120 ---- 191.50B 173.60A 191.50B 188.50 +8.90 179.60 2125 ---- 196.50B 178.60A 196.50B 193.50 +8.90 184.60 2130 ---- 201.50B 183.60A 201.50B 198.50 +8.90 189.60 2135 ---- 206.40B 188.60A 206.40B 203.50 +8.90 194.60 2140 ---- 211.40B 193.60A 211.40B 208.50 +9.00 199.50 2145 ---- 216.40B 198.60A 216.40B 213.50 +9.00 204.50 2150 ---- 221.40B 203.60A 221.40B 218.50 +9.00 209.50 2155 ---- 226.40B 208.50A 226.40B 223.50 +9.00 214.50 2160 ---- 231.40B 213.50A 231.40B 228.50 +9.00 219.50 2165 ---- 236.40B 218.50A 236.40B 233.50 +9.00 224.50 2170 ---- 241.40B 223.50A 241.40B 238.50 +9.00 229.50 2175 ---- 246.40B 228.50A 246.40B 243.50 +9.00 234.50 2180 ---- 251.40B 233.50A 251.40B 248.50 +9.00 239.50 2185 ---- 256.40B 238.50A 256.40B 253.50 +9.00 244.50 2190 ---- 261.40B 245.20A 261.40B 258.50 +9.00 249.50 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 14.674B 14.479A 14.674B 14.481 -.076 14.557 850 ---- 14.424B 14.229A 14.424B 14.231 -.076 14.307 875 ---- 14.174B 13.979A 14.174B 13.981 -.076 14.057 900 ---- 13.924B 13.729A 13.924B 13.731 -.076 13.807 925 ---- 13.674B 13.479A 13.674B 13.481 -.076 13.557 950 ---- 13.424B 13.232A 13.424B 13.231 -.076 13.307 975 ---- 13.174B 12.979A 13.174B 12.981 -.076 13.057 1000 ---- 12.924B 12.729A 12.924B 12.731 -.076 12.807 1025 ---- 12.675B 12.479A 12.675B 12.481 -.076 12.557 1050 ---- 12.424B 12.229A 12.424B 12.231 -.076 12.307 1075 ---- 12.175B 11.979A 12.175B 11.981 -.076 12.057 1100 ---- 11.925B 11.729A 11.925B 11.731 -.076 11.807 1125 ---- 11.675B 11.479A 11.675B 11.481 -.076 11.557 1150 ---- 11.425B 11.231A 11.425B 11.231 -.076 11.307 1175 ---- 11.175B 10.979A 11.175B 10.981 -.076 11.057 1200 ---- 10.925B 10.728A 10.925B 10.731 -.076 10.807 1225 ---- 10.675B 10.478A 10.675B 10.481 -.076 10.557 1250 ---- 10.425B 10.228A 10.425B 10.231 -.076 10.307 1275 ---- 10.175B 9.978A 10.175B 9.981 -.076 10.057 1300 ---- 9.925B 9.728A 9.925B 9.731 -.076 9.807 1325 ---- 9.675B 9.478A 9.675B 9.481 -.076 9.557 1350 ---- 9.425B 9.228A 9.425B 9.231 -.076 9.307 1375 ---- 9.175B 8.978A 9.175B 8.981 -.076 9.057 1400 ---- 8.925B 8.728A 8.925B 8.731 -.076 8.807 1425 ---- 8.675B 8.478A 8.675B 8.481 -.076 8.557 1450 ---- 8.426B 8.228A 8.426B 8.231 -.076 8.307 1475 ---- 8.176B 7.978A 8.176B 7.981 -.076 8.057 1500 ---- 7.926B 7.728A 7.926B 7.731 -.076 7.807 1525 ---- 7.676B 7.478A 7.676B 7.481 -.076 7.557 1550 ---- 7.426B 7.228A 7.426B 7.231 -.076 7.307 1575 ---- 7.176B 6.978A 7.176B 6.981 -.076 7.057 1600 ---- 6.926B 6.728A 6.926B 6.731 -.076 6.807 1625 ---- 6.676B 6.478A 6.676B 6.481 -.076 6.557 1650 ---- 6.426B 6.228A 6.426B 6.231 -.076 6.307 1675 ---- 6.176B 5.978A 6.176B 5.981 -.076 6.057 1700 ---- 5.923B 5.728A 5.922B 5.731 -.076 5.807 1 1725 ---- 5.677B 5.478A 5.677B 5.481 -.076 5.557 2 1750 ---- 5.427B 5.228A 5.427B 5.231 -.076 5.307 1 1775 ---- 5.176B 4.977A 5.176B 4.981 -.076 5.057 1800 ---- 4.927B 4.727A 4.927B 4.731 -.076 4.807 1825 ---- 4.677B 4.477A 4.677B 4.481 -.076 4.557 1850 ---- 4.427B 4.227A 4.427B 4.231 -.076 4.307 1875 ---- 4.177B 3.977A 4.177B 3.981 -.076 4.057 1900 ---- 3.924B 3.728A 3.923B 3.732 -.075 3.807 1925 ---- 3.678B 3.478A 3.678B 3.483 -.074 3.557 1950 ---- 3.428B 3.229A 3.428B 3.234 -.074 3.308 1975 ---- 3.177B 2.981A 3.175B 2.986 -.073 3.059 5 2000 ---- 2.946B 2.718A 2.946B 2.739 -.072 2.811 145 2025 ---- 2.695B 2.473A 2.695B 2.493 -.072 2.565 20 2050 ---- 2.440B 2.245A 2.440B 2.248 -.074 2.322 3 2055 ---- 2.391B 2.196A 2.391B 2.200 -.074 2.274 2060 ---- 2.342B 2.148A 2.342B 2.152 -.074 2.226 2065 ---- 2.293B 2.100A 2.293B 2.103 -.074 2.177 2070 ---- 2.244B 2.052A 2.241B 2.055 -.074 2.129 2075 ---- 2.197B 1.978A 2.197B 2.007 -.074 2.081 3 2080 ---- 2.148B 1.956A 2.148B 1.959 -.075 2.034 2085 ---- 2.100B 1.909A 2.100B 1.912 -.074 1.986 2090 ---- 2.052B 1.861A 2.052B 1.865 -.074 1.939 2095 ---- 2.004B 1.814A 2.004B 1.817 -.074 1.891 2100 ---- 2.005B 1.742A 2.005B 1.770 -.074 1.844 111 2105 ---- 1.909B 1.720A 1.909B 1.724 -.073 1.797 2110 ---- 1.861B 1.674A 1.861B 1.677 -.074 1.751 2115 ---- 1.814B 1.627A 1.810B 1.631 -.073 1.704 2120 ---- 1.767B 1.581A 1.767B 1.585 -.073 1.658 2125 ---- 1.768B 1.509A 1.768B 1.540 -.073 1.613 18 2130 ---- 1.674B 1.490A 1.673B 1.495 -.072 1.567 2135 ---- 1.627B 1.445A 1.627B 1.450 -.072 1.522 2140 ---- 1.581B 1.395A 1.581B 1.406 -.071 1.477 1 2145 ---- 1.536B 1.351A 1.535B 1.362 -.071 1.433 10 2150 ---- 1.539B 1.290A 1.539B 1.318 -.071 1.389 2 190 2155 ---- 1.454B 1.264A 1.452B 1.275 -.070 1.345 2160 ---- 1.409B 1.222A 1.406B 1.232 -.070 1.302 2165 ---- 1.366B 1.181A 1.364B 1.190 -.070 1.260 2170 ---- 1.322B 1.140A 1.318B 1.149 -.068 1.217 2 2175 ---- 1.317B 1.080A 1.317B 1.108 -.068 1.176 2 2 2180 ---- 1.236B 1.059A 1.232B 1.067 -.068 1.135 7 2185 ---- 1.193B 1.020A 1.190B 1.028 -.067 1.095 2 2190 ---- 1.156B .981A 1.156B .988 -.067 2 1.055 2195 ---- 1.110B .944A 1.101B .950 -.066 1.016 4 2200 .938 1.109B .888A .907A .912 -.066 2 .978 4 331 2205 ---- 1.030B .870A 1.024B .875 -.065 .940 2210 ---- .990B .834A .984B .839 -.064 .903 2215 ---- .952B .798A .945B .804 -.063 .867 2220 ---- .914B .766A .909B .770 -.062 .832 4 2225 .770 .915B .714A .714A .736 -.061 14 .797 1 2230 ---- .840B .701A .836B .703 -.061 .764 9 10 2235 ---- .805B .668A .800B .671 -.060 .731 2240 ---- .770B .638A .766B .640 -.059 .699 2 2245 ---- .737B .595A .595A .610 -.058 .668 2 2250 .721 .741B .562A .578A .581 -.057 5 .638 139 2255 ---- .685B .536A .536A .553 -.056 .609 27 2260 .554 .678B .509A .646B .526 -.054 3 .580 10 14 2265 .527 .648B .483A .616B .500 -.053 4 .553 4 26 2270 .520 .618B .458A .470A .474 -.052 11 .526 8 8 2275 .468 .589B .434A .448A .450 -.050 49 .500 13 181 2280 .515 .562B .412A .538B .427 -.048 5 .475 9 11 2285 .515 .535B .390A .390A .404 -.046 5 .450 8 36 2290 ---- .507B .369A .507B .383 -.044 .427 7 79 2295 ---- .484B .349A .484B .362 -.043 .405 5 9 2300 .440 .459B .330A .355B .342 -.041 33 .383 55 481 2305 .332 .436B .311A .311A .324 -.039 3 .363 5 22 2310 .314 .413B .294A .303A .306 -.037 16 .343 4 33 2315 ---- .392B .277A .392B .288 -.037 14 .325 9 2320 ---- .372B .262A .372B .272 -.035 .307 2 54 2325 .336 .350B .247A .266B .257 -.033 63 .290 105 135 2330 .320 .336 .233A .242A .242 -.032 5 .274 2 104 2335 .232 .315B .219A .237B .228 -.031 11 .259 12 53 2340 .224 .297B .206A .211A .215 -.029 1 .244 259 2345 .202 .280B .194A .203B .203 -.027 1 .230 21 29 2350 .220 .268 .183A .189A .191 -.026 35 .217 262 369 2355 ---- .250B .173A .250B .180 -.025 .205 17 2360 .223 .235B .162A .162A .169 -.024 3 .193 15 103 2365 ---- .221B .154A .221B .160 -.022 1 .182 7 12 2370 .155 .210B .145A .150A .150 -.021 4 .171 43 2375 .190 .197B .136A .146B .142 -.020 15 .162 47 288 2380 .148 .186B .128A .171B .133 -.019 1 .152 24 21 2385 ---- .174B .121A .121A .126 -.017 1 .143 51 2390 ---- .166B .114A .114A .118 -.017 .135 2 157 2395 ---- .155B .108A .108A .111 -.016 .127 49 2400 .128 .146B .101A .109B .105 -.015 134 .120 115 670 2405 ---- .137B .096A .096A .099 -.014 .113 49 2410 .096 .129B .090A .092A .093 -.013 1 .106 41 2415 .088 .122B .085A .090B .088 -.012 2 .100 47 2420 ---- .115B .080A .115B .082 -.012 .094 17 2425 .085 .108B .075A .075A .078 -.010 6 .088 39 86 2430 .071 .101B .071 .073A .073 -.010 15 .083 1 51 2435 .071 .096B .068A .070A .069 -.010 2 .079 5 61 2440 ---- .090B .065A .090B .065 -.009 4 .074 72 2445 ---- .085B .061A .085B .061 -.009 .070 2 8 2450 .065 .080B .056 .062 .058 -.008 168 .066 126 744 2455 ---- .075B .055A .075B .055 -.007 .062 2 57 2460 .054 .071B .052A .052A .052 -.007 10 .059 4 25 2465 ---- .067B .049A .067B .049 -.007 .056 1 11 2470 .064 .064 .047A .047A .046 -.007 8 .053 2 59 2475 .045 .059B .045 .055B .044 -.006 7 .050 78 490 2480 ---- .056B .043A .056B .042 -.005 2 .047 1 93 2485 ---- .053B .040A .053B .040 -.005 .045 1 67 2490 ---- .050B .039A .050B .038 -.005 .043 10 82 2495 ---- .047B .037A .047B .036 -.005 .041 63 2500 .039 .049 .032 .036 .035 -.004 268 .039 40 1298 2505 ---- .042B .033A .042B .033 -.004 .037 189 2510 ---- .040B .032A .040B .032 -.003 .035 2 126 2515 ---- .038B .031A .038B .030 -.003 .033 27 2520 ---- .036B .029A .036B .029 -.003 .032 1 43 2525 .028 .037B .028 .031B .028 -.002 5 .030 11 669 2530 ---- .032B .027A .032B .027 -.002 3 .029 7 37 2535 ---- .031B .026A .031B .026 -.002 .028 1 66 2540 ---- .029B .025A .029B .025 -.002 .027 11 79 2545 ---- .028B .024A .028B .024 -.001 .025 36 2550 .026 .027B .021 .024B .023 -.001 19 .024 170 731 2555 ---- .025B ---- .025B .022 -.001 .023 1 56 2560 ---- .024B ---- .024B .021 -.001 .022 3 87 2565 ---- .023B ---- .023B .020 -.001 .021 36 2570 ---- .023B ---- .023B .020 -.001 .021 2 60 2575 ---- .021B ---- .021B .019 -.001 .020 3 80 2580 ---- .020B ---- .020B .018 -.001 .019 7 20 2585 ---- .019B ---- .019B .018 .000 .018 1 27 2590 ---- ---- ---- ---- .017 -.001 .018 36 2595 ---- .018B ---- .018B .017 .000 .017 43 2600 .021 .021 .015 .016 .016 -.001 316 .017 253 2492 2605 ---- ---- ---- ---- .016 .000 .016 27 2610 ---- .016B ---- .016B .015 .000 .015 36 2615 ---- ---- ---- ---- .015 .000 .015 11 2620 .013 .013 .013 .014B .014 -.001 1 .015 1 91 2625 .013 .014 .013 .014 .014 .000 3 .014 48 223 2630 ---- ---- ---- ---- .013 -.001 .014 11 2635 ---- ---- ---- ---- .013 .000 .013 41 2640 ---- ---- ---- ---- .013 .000 .013 50 2645 ---- ---- ---- ---- .012 -.001 .013 36 2650 ---- ---- ---- ---- .012 .000 7 .012 10 449 2655 ---- ---- ---- ---- .012 .000 .012 30 2660 ---- ---- ---- ---- .011 -.001 .012 44 2665 ---- .012B ---- .012B .011 .000 .011 57 2670 ---- ---- ---- ---- .011 .000 .011 35 2675 .009 .013 .009 .012 .011 .000 23 .011 36 111 2680 ---- ---- ---- ---- .010 -.001 .011 13 2685 ---- .011B ---- .011B .010 .000 .010 77 2690 ---- ---- ---- ---- .010 .000 .010 18 2695 ---- ---- ---- ---- .010 .000 .010 24 2700 .009 .010 .009 .010 .009 -.001 8 .010 264 1671 2725 .009 .009 .009 .009 .008 -.001 5 .009 12 228 2750 ---- ---- ---- ---- .008 .000 .008 7 583 2775 ---- ---- ---- ---- .007 -.001 .008 4 115 2800 .007 .007 .007 .007 .007 .000 2 .007 2 1162 2825 .007 .007 .007 .007 .006 -.001 9 .007 15 75 2850 ---- ---- ---- ---- .006 .000 .006 5 262 2875 ---- ---- ---- ---- .005 -.001 .006 149 2900 .004 .005B .004 .005B .005 -.001 31 .006 1 404 2925 ---- ---- ---- ---- .005 .000 .005 2 86 2950 .004 .004 .004 .004 .004 -.001 11 .005 99 2975 ---- ---- ---- ---- .004 -.001 .005 175 3000 .007 .007 .004 .006 .004 -.001 3 .005 1 2376 3025 ---- ---- ---- ---- .004 -.001 .005 48 3050 ---- ---- ---- ---- .004 .000 .004 52 3075 ---- ---- ---- ---- .004 .000 .004 52 3100 .003 .003 .003 .003 .003 -.001 2 .004 162 3125 ---- ---- ---- ---- .003 -.001 .004 7 3150 .002 .002 .002 .002 .003 -.001 2 .004 143 3175 ---- ---- ---- ---- .003 -.001 .004 42 3200 .003 .003 .001 .001 .003 .000 20 .003 1 417 3225 ---- ---- ---- ---- .003 .000 .003 25 3250 ---- ---- ---- ---- .003 .000 .003 476 3275 ---- ---- ---- ---- .003 .000 .003 8 3300 ---- ---- ---- ---- .002 -.001 .003 499 3325 ---- ---- ---- ---- .002 -.001 .003 44 3350 ---- ---- ---- ---- .002 -.001 .003 24 3375 ---- ---- ---- ---- .002 .000 .002 33 3400 ---- ---- ---- ---- .002 .000 .002 667 3425 ---- ---- ---- ---- .002 .000 .002 5 3450 ---- ---- ---- ---- .002 .000 .002 22 3475 ---- ---- ---- ---- .002 .000 .002 1 3500 ---- ---- ---- ---- .002 .000 .002 1392 3525 ---- ---- ---- ---- .002 .000 .002 13 3550 ---- ---- ---- ---- .002 .000 .002 28 3575 ---- ---- ---- ---- .002 .000 .002 5 3600 ---- ---- ---- ---- .002 .000 .002 156 3625 ---- ---- ---- ---- .002 .000 .002 5 3650 ---- ---- ---- ---- .002 .000 .002 9 4000 ---- ---- ---- ---- .001 .000 .001 2037 4500 ---- ---- ---- ---- .001 .000 .001 119 5000 ---- ---- ---- ---- .001 .000 .001 141 6000 ---- ---- ---- ---- .001 .000 .001 88 7000 ---- ---- ---- ---- .001 .000 .001 60 8000 ---- ---- ---- ---- .001 .000 .001 10 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 58 SO OCT23 Silver Option CALL 1300 ---- 10.245B 10.082A 10.242B 10.070 -.087 10.157 1325 ---- 9.995B 9.830A 9.993B 9.820 -.087 9.907 1350 ---- 9.745B 9.579A 9.743B 9.570 -.087 9.657 1375 ---- 9.495B 9.329A 9.493B 9.320 -.087 9.407 1400 ---- 9.245B 9.079A 9.243B 9.070 -.087 9.157 1425 ---- 8.995B 8.829A 8.992B 8.820 -.087 8.907 1450 ---- 8.746B 8.579A 8.744B 8.570 -.087 8.657 1475 ---- 8.496B 8.329A 8.494B 8.320 -.087 8.407 1500 ---- 8.246B 8.079A 8.244B 8.070 -.087 8.157 1525 ---- 7.996B 7.829A 7.992B 7.820 -.087 7.907 1550 ---- 7.746B 7.579A 7.743B 7.570 -.087 7.657 1575 ---- 7.497B 7.329A 7.495B 7.320 -.087 7.407 1600 ---- 7.247B 7.079A 7.245B 7.070 -.087 7.157 1625 ---- 6.997B 6.831A 6.993B 6.820 -.087 6.907 1650 ---- 6.747B 6.578A 6.743B 6.570 -.087 6.657 1675 ---- 6.498B 6.331A 6.493B 6.320 -.087 6.407 1700 ---- 6.248B 6.078A 6.246B 6.070 -.087 6.157 1725 ---- 5.998B 5.828A 5.994B 5.820 -.087 5.907 1750 ---- 5.748B 5.581A 5.744B 5.570 -.087 5.657 1775 ---- 5.499B 5.331A 5.495B 5.320 -.087 5.407 1800 ---- 5.249B 5.079A 5.245B 5.070 -.087 5.157 1825 ---- 5.001B 4.830A 4.996B 4.820 -.087 4.907 1850 ---- 4.752B 4.582A 4.747B 4.572 -.087 15 4.659 15 15 1875 ---- 4.505B 4.334A 4.500B 4.324 -.087 4.411 17 1900 ---- 4.276B 4.069A 4.274B 4.078 -.086 4.164 10 105 1925 ---- 4.012B 3.843A 4.010B 3.833 -.086 3.919 15 1950 ---- 3.768B 3.599A 3.763B 3.590 -.085 3.675 1975 ---- 3.525B 3.357A 3.520B 3.349 -.084 3.433 2000 ---- 3.296B 3.081A 3.296B 3.110 -.083 3.193 22 2025 ---- 3.109B 2.844A 3.109B 2.874 -.082 2.956 2050 ---- 2.873B 2.613A 2.873B 2.642 -.080 2.722 2 2075 ---- 2.640B 2.385A 2.640B 2.414 -.079 2.493 2 2100 ---- 2.412B 2.160A 2.160A 2.192 -.077 2.269 101 2110 ---- 2.262B 2.099A 2.260B 2.105 -.076 2.181 2115 ---- 2.217B 2.056A 2.217B 2.062 -.075 2.137 2120 ---- 2.174B 2.013A 2.173B 2.019 -.075 2.094 2125 ---- 2.191B 1.948A 1.948A 1.976 -.075 2.051 1 2130 ---- 2.098B 1.928A 2.092B 1.934 -.075 2.009 2135 ---- 2.055B 1.887A 2.050B 1.892 -.074 1.966 5 2140 ---- 2.012B 1.846A 2.007B 1.851 -.073 1.924 5 2145 ---- 1.969B 1.805A 1.964B 1.810 -.073 1.883 2150 ---- 1.975B 1.740A 1.740A 1.769 -.073 1.842 1 2155 ---- 1.884B 1.725A 1.879B 1.729 -.072 1.801 2160 ---- 1.842B 1.685A 1.837B 1.689 -.072 1.761 2165 ---- 1.801B 1.646A 1.797B 1.650 -.071 1.721 2170 ---- 1.760B 1.608A 1.756B 1.611 -.071 1.682 2175 ---- 1.769B 1.544A 1.544A 1.572 -.071 1.643 1 2180 ---- 1.679B 1.532A 1.675B 1.534 -.070 1.604 2185 ---- 1.639B 1.495A 1.635B 1.497 -.069 1.566 2190 ---- 1.600B 1.459A 1.596B 1.460 -.068 1.528 2195 ---- 1.561B 1.423A 1.560B 1.423 -.068 1.491 2200 ---- 1.573B 1.360A 1.360A 1.387 -.068 1.455 8 2205 ---- 1.485B 1.352A 1.483B 1.352 -.067 1.419 2210 ---- 1.448B 1.318A 1.446B 1.317 -.066 1.383 2215 ---- 1.411B 1.281A 1.409B 1.282 -.066 1.348 2220 ---- 1.375B 1.250A 1.373B 1.248 -.065 1.313 2225 ---- 1.390B 1.192A 1.192A 1.215 -.064 1.279 1 2230 ---- 1.303B 1.183A 1.302B 1.182 -.064 1.246 2235 ---- 1.269B 1.154A 1.267B 1.150 -.063 1.213 2240 ---- 1.235B 1.123A 1.233B 1.119 -.062 1.181 2245 ---- 1.201B 1.073A 1.192B 1.088 -.061 1.149 2250 ---- 1.219B 1.036A 1.036A 1.057 -.061 1.118 9 10 2255 ---- 1.148B 1.008A 1.008A 1.027 -.060 1.087 2260 ---- 1.116B .980A 1.115B .998 -.059 1.057 2265 ---- 1.086B .951A 1.085B .970 -.057 1.027 2270 ---- 1.085B .923A 1.072B .942 -.057 .999 2275 .934 1.061B .895A .908A .915 -.055 5 .970 3 2 2280 ---- 1.035B .867A .867A .888 -.055 .943 1 1 2285 ---- 1.006B .842A .842A .862 -.054 .916 2290 ---- .977B .819A .819A .836 -.053 .889 3 1 2295 ---- .950B .795A .795A .811 -.053 .864 1 1 2300 .805 .921B .770A .783A .787 -.051 11 .838 12 46 2305 ---- .896B .746A .746A .763 -.051 .814 2310 ---- .870B .723A .723A .740 -.050 .790 2315 ---- .844B .700A .700A .717 -.049 .766 2320 ---- .820B .679A .679A .695 -.048 .743 2325 .690 .795B .657A .667A .674 -.046 61 .720 32 35 2330 ---- .772B .638A .638A .653 -.045 1 .698 2335 ---- .748B .615A .615A .632 -.044 .676 5 2340 ---- .726B .597A .597A .612 -.043 .655 2 2345 ---- .704B .577A .577A .593 -.042 .635 2350 ---- .682B .560A .560A .574 -.041 1 .615 3 46 2355 .571 .660B .542A .549A .555 -.040 5 .595 2360 ---- .639B .525A .525A .537 -.039 .576 19 2365 ---- .619B .507A .507A .520 -.037 .557 2370 ---- .600B .491A .491A .503 -.036 .539 1 10 2375 ---- .581B .474A .474A .487 -.035 8 .522 16 23 2380 .477 .563B .460A .466A .471 -.034 10 .505 1 1 2385 ---- .545B .445A .545B .455 -.033 .488 1 2390 .455 .530B .429A .436A .441 -.031 5 .472 1 1 2395 ---- .511B .415A .511B .426 -.031 .457 4 2400 .410 .495B .401A .475B .412 -.030 10 .442 60 60 2405 .404 .479B .389A .396A .399 -.028 10 .427 1 2410 ---- .464B .375A .464B .385 -.028 .413 4 16 2415 .378 .451B .364A .431B .373 -.027 5 .400 1 2420 ---- .435B .351A .435B .361 -.025 .386 5 2425 ---- .421B .340A .421B .349 -.025 .374 21 2430 ---- .407B .328A .407B .337 -.025 .362 7 14 2435 ---- .394B .318A .394B .326 -.024 1 .350 6 2440 ---- .381B .308A .381B .316 -.023 .339 6 16 2445 ---- .369B .297A .369B .305 -.023 .328 5 2450 ---- .357B .288A .357B .295 -.022 8 .317 89 253 2455 ---- .345B .278A .345B .286 -.021 .307 2460 ---- .335B .269A .335B .277 -.020 .297 3 2465 .281 .323B .261A .261A .268 -.020 7 .288 2 2470 .272 .313B .252A .252A .259 -.019 5 .278 3 7 2475 ---- .303B .244A .244A .251 -.019 1 .270 6 102 2480 .244 .293B .237A .251B .243 -.018 6 .261 1 1 2485 ---- .283B .229A .229A .235 -.018 .253 24 27 2490 .241 .275B .222A .261B .227 -.018 6 .245 7 4 2495 ---- .266B .215A .215A .220 -.017 .237 2 18 2500 .233 .257B .208A .220B .213 -.017 6 .230 47 439 2505 ---- .249B .202A .202A .207 -.016 .223 31 41 2510 ---- .240B .196A .196A .200 -.016 .216 12 15 2515 ---- .233B .190A .190A .194 -.015 1 .209 5 3 2520 ---- .225B .184A .225B .188 -.014 .202 14 45 2525 ---- .218B .178A .178A .182 -.014 .196 27 206 2530 ---- .211B .172A .211B .176 -.014 .190 2 2 2535 ---- .204B .167A .204B .171 -.013 .184 8 9 2540 ---- .198B .162A .198B .166 -.012 1 .178 7 2545 ---- .191B .157A .191B .161 -.012 .173 22 48 2550 .153 .186B .152A .157A .156 -.012 5 .168 20 122 2555 .153 .180B .147A .151A .151 -.011 3 .162 9 71 2560 ---- .174B .143A .174B .146 -.011 1 .157 1 24 2565 ---- .169B .139A .169B .142 -.011 .153 4 143 2570 .139 .164B .135A .138A .138 -.010 5 .148 3 15 2575 ---- .159B .131A .159B .134 -.009 1 .143 2 22 2580 ---- .153B .127A .153B .130 -.009 1 .139 3 10 2585 ---- .149B .123A .149B .126 -.009 .135 1 2590 ---- .144B .119A .144B .122 -.009 .131 10 12 2595 ---- .140B .116A .140B .119 -.008 .127 9 2600 ---- .136B .113A .136B .115 -.008 3 .123 43 540 2605 ---- .131B .110A .131B .112 -.008 .120 5 8 2610 ---- .127B .107A .127B .109 -.007 .116 14 2615 ---- .124B .104A .124B .106 -.007 .113 2 2620 ---- .120B .101A .120B .103 -.006 2 .109 8 2625 ---- .116B .098A .116B .100 -.006 .106 174 2630 ---- .113B .096A .113B .097 -.006 .103 11 2635 ---- .109B .093A .109B .095 -.005 .100 4 2640 ---- .106B .091A .106B .092 -.006 2 .098 13 2645 ---- .103B .088A .103B .090 -.005 48 .095 50 2650 ---- .100B .086A .100B .087 -.005 .092 1 471 2655 ---- .097B .084A .097B .085 -.005 .090 10 2660 ---- .095B .081A .095B .083 -.004 2 .087 10 23 2665 ---- .092B .079A .092B .080 -.005 1 .085 9 2670 ---- .089B .077A .089B .078 -.005 .083 6 2675 .081 .087B .075A .082B .076 -.005 63 .081 9 222 2680 ---- .084B .073A .084B .074 -.004 .078 8 2685 ---- .082B .072A .082B .072 -.004 .076 4 2690 ---- .080B .070A .080B .071 -.003 .074 20 2695 ---- .078B .068A .078B .069 -.004 .073 6 2700 .072 .075B .066A .075B .067 -.004 1 .071 7 288 2725 ---- .066B .059A .066B .059 -.003 3 .062 33 2750 ---- .058B .052A .058B .053 -.002 5 .055 39 149 2775 .055 .055 .047A .047A .047 -.002 1 .049 27 2800 .050 .050 .042A .042A .042 -.002 1 .044 1 249 2825 ---- ---- .038A .038A .038 -.002 .040 1 32 2850 ---- ---- ---- ---- .035 -.001 .036 53 111 2875 ---- ---- ---- ---- .031 -.002 .033 7 98 2900 .027 .027 .027 .028B .029 -.001 6 .030 13 108 2925 .023 .023 .023 .025B .026 -.001 13 .027 9 2950 ---- ---- ---- ---- .024 -.001 .025 5 57 2975 ---- ---- ---- ---- .023 .000 .023 15 26 3000 .017 .022 .017 .019 .021 .000 11 .021 6 354 3025 ---- ---- ---- ---- .020 .000 .020 20 3050 ---- ---- ---- ---- .018 .000 .018 4 22 3075 ---- ---- ---- ---- .017 .000 .017 9 3100 ---- ---- ---- ---- .016 .000 .016 8 118 3125 ---- ---- ---- ---- .015 .000 .015 4 3150 .013 .013 .013 .013 .014 .000 1 .014 2 55 3175 ---- ---- ---- ---- .014 +.001 .013 2 9 3200 ---- ---- ---- ---- .013 .000 .013 2 181 3225 ---- ---- ---- ---- .012 .000 .012 6 3250 ---- ---- ---- ---- .012 +.001 .011 5 30 3275 ---- ---- ---- ---- .011 .000 .011 3 3300 .009 .009 .009 .009 .011 .000 1 .011 1 57 3325 ---- ---- ---- ---- .011 +.001 .010 5 3350 .008 .008 .008 .008 .010 .000 1 .010 22 3375 ---- ---- ---- ---- .010 +.001 .009 1 11 3400 ---- ---- ---- ---- .009 .000 .009 99 3425 ---- ---- ---- ---- .009 .000 .009 1 3450 .006 .006 .006 .006 .009 +.001 1 .008 14 3475 .008 .008 .008 .008 .009 +.001 1 .008 24 3500 ---- ---- ---- ---- .008 .000 .008 173 3525 ---- ---- ---- ---- .008 .000 .008 21 3550 ---- ---- ---- ---- .008 .000 .008 29 3575 ---- ---- ---- ---- .008 +.001 .007 2 3600 ---- ---- ---- ---- .007 .000 .007 107 3625 ---- ---- ---- ---- .007 .000 .007 3650 .006 .006 .006 .006 .007 .000 1 .007 21 3675 ---- ---- ---- ---- .007 .000 .007 30 4000 ---- ---- ---- ---- .006 .000 .006 4500 ---- ---- ---- ---- .004 -.001 .005 5000 ---- ---- ---- ---- .004 -.001 .005 15 15 6000 ---- ---- ---- ---- .003 .000 .003 7000 ---- ---- ---- ---- .003 +.001 .002 8000 ---- ---- ---- ---- .002 .000 .002 9000 ---- ---- ---- ---- .002 .000 .002 10000 ---- ---- ---- ---- .002 .000 .002 1 1 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 10.070 -.087 10.157 1325 ---- ---- ---- ---- 9.820 -.087 9.907 1350 ---- ---- ---- ---- 9.570 -.087 9.657 1375 ---- ---- ---- ---- 9.320 -.087 9.407 1400 ---- ---- ---- ---- 9.070 -.087 9.157 1425 ---- ---- ---- ---- 8.820 -.087 8.907 1450 ---- ---- ---- ---- 8.570 -.087 8.657 1475 ---- ---- ---- ---- 8.320 -.087 8.407 1500 ---- ---- ---- ---- 8.070 -.087 8.157 1525 ---- ---- ---- ---- 7.820 -.087 7.907 1550 ---- ---- ---- ---- 7.570 -.087 7.657 1575 ---- ---- ---- ---- 7.320 -.087 7.407 1600 ---- ---- ---- ---- 7.070 -.087 7.157 1625 ---- ---- ---- ---- 6.820 -.087 6.907 1650 ---- ---- ---- ---- 6.570 -.087 6.657 1675 ---- ---- ---- ---- 6.320 -.087 6.407 1700 ---- ---- ---- ---- 6.070 -.087 6.157 1725 ---- ---- ---- ---- 5.820 -.087 5.907 1750 ---- ---- ---- ---- 5.572 -.086 5.658 1775 ---- ---- ---- ---- 5.324 -.086 5.410 1800 ---- ---- ---- ---- 5.078 -.085 5.163 1825 ---- ---- ---- ---- 4.832 -.086 4.918 1850 ---- ---- ---- ---- 4.589 -.085 4.674 1875 ---- ---- ---- ---- 4.347 -.085 4.432 1900 ---- ---- 4.096A 4.096A 4.106 -.086 4.192 13 1925 ---- 4.106B 3.840A 4.106B 3.868 -.085 3.953 1950 ---- 3.868B 3.608A 3.868B 3.632 -.085 3.717 1975 ---- 3.633B 3.372A 3.633B 3.399 -.085 3.484 2000 ---- 3.401B 3.144A 3.144A 3.170 -.085 3.255 1 2025 ---- 3.173B 2.920A 2.920A 2.946 -.083 3.029 2050 ---- 2.948B 2.701A 2.701A 2.726 -.082 2.808 1 2075 ---- 2.730B 2.488A 2.488A 2.514 -.080 2.594 2100 ---- 2.518B 2.284A 2.284A 2.308 -.078 2.386 9 2115 ---- ---- ---- 2.247A 2.189 ---- ---- 2120 ---- ---- ---- 2.207A 2.150 ---- ---- 2125 ---- 2.312B 2.088A 2.088A 2.111 -.074 2.185 2130 ---- ---- ---- 2.129A 2.073 ---- ---- 2135 ---- ---- ---- 2.091A 2.035 ---- ---- 2140 ---- ---- ---- 2.053A 1.997 ---- ---- 2145 ---- ---- ---- 2.015A 1.960 ---- ---- 2150 ---- 2.114B 1.896A 1.896A 1.923 -.071 1.994 3 2155 ---- ---- ---- 1.941A 1.886 ---- ---- 2160 ---- ---- ---- ---- 1.850 -.070 1.920 2165 ---- ---- ---- ---- 1.814 -.070 1.884 2170 ---- ---- ---- ---- 1.779 -.069 1.848 2175 ---- 1.926B 1.720A 1.720A 1.744 -.068 1.812 2180 ---- ---- ---- ---- 1.709 -.068 1.777 2185 ---- ---- ---- ---- 1.675 -.067 1.742 2190 ---- ---- ---- ---- 1.641 -.067 1.708 2195 ---- ---- ---- ---- 1.608 -.066 1.674 2200 ---- 1.748B 1.552A 1.552A 1.575 -.065 1.640 2205 ---- ---- ---- ---- 1.543 -.064 1.607 2210 ---- ---- ---- ---- 1.511 -.064 1.575 2215 ---- ---- ---- ---- 1.479 -.064 1.543 2220 ---- ---- ---- ---- 1.448 -.063 1.511 2225 ---- 1.581B 1.396A 1.396A 1.417 -.063 1.480 2230 ---- ---- 1.375A 1.375A 1.387 -.062 1.449 2235 ---- ---- 1.345A 1.345A 1.358 -.061 1.419 2240 ---- 1.452B 1.309A 1.309A 1.328 -.061 1.389 2245 ---- 1.422B 1.281A 1.281A 1.300 -.060 1.360 2250 ---- 1.424B 1.253A 1.253A 1.271 -.060 1.331 42 49 2255 ---- 1.387B 1.224A 1.377B 1.243 -.060 1.303 1 2260 ---- 1.368B 1.198A 1.198A 1.216 -.059 1.275 2265 ---- 1.339B 1.171A 1.171A 1.189 -.058 1.247 2270 1.180 1.311B 1.143A 1.277B 1.163 -.057 1 1.220 2275 ---- 1.283B 1.118A 1.118A 1.137 -.057 1.194 1 2280 1.128 1.255B 1.093A 1.225B 1.111 -.057 4 1.168 2285 ---- 1.228B 1.068A 1.068A 1.086 -.056 1.142 2290 1.078 1.201B 1.044A 1.044A 1.062 -.055 8 1.117 2295 1.063 1.175B 1.020A 1.020A 1.038 -.054 7 1.092 2300 1.039 1.149B .997A 1.120B 1.014 -.054 20 1.068 15 43 2305 1.083 1.124B .974A .974A .991 -.053 5 1.044 2310 .992 1.099B .952A 1.072B .968 -.052 2 1.020 2315 ---- 1.075B .930A .930A .946 -.051 .997 1 1 2320 ---- 1.051B .908A .908A .924 -.050 .974 2325 ---- 1.028B .886A .886A .902 -.050 .952 10 2330 ---- 1.005B .865A .865A .881 -.049 .930 1 2335 ---- .982B .845A .845A .861 -.048 .909 2340 .849 .960B .826A .835A .841 -.047 1 .888 2345 ---- .938B .806A .806A .821 -.046 .867 2350 ---- .916B .787A .787A .802 -.045 19 .847 53 136 2355 ---- .894B .768A .768A .783 -.044 .827 2360 .839 .874B .750A .750A .764 -.044 1 .808 2365 .818 .854B .732A .732A .746 -.043 1 .789 1 1 2370 ---- .834B .716A .716A .729 -.041 .770 4 2375 ---- .815B .698A .698A .711 -.041 .752 2380 ---- .798B .681A .681A .694 -.040 .734 2385 ---- .778B .665A .665A .678 -.039 .717 2390 .723 .760B .649A .649A .662 -.038 4 .700 2395 .706 .742B .635A .644A .646 -.037 23 .683 2 2400 ---- .725B .618A .725B .631 -.036 10 .667 1 51 2405 ---- .710B .604A .710B .616 -.035 .651 2410 ---- .692B .589A .589A .601 -.035 .636 2 2415 ---- .676B .575A .575A .587 -.034 .621 5 2420 ---- .660B .563A .660B .573 -.033 .606 1 2425 .567 .645B .548A .557A .559 -.033 4 .592 4 2430 .561 .630B .535A .535A .546 -.032 5 .578 2 2435 ---- .615B .524A .615B .533 -.032 .565 10 2440 ---- .601B .510A .601B .520 -.031 .551 1 2445 ---- .587B .499A .587B .508 -.030 .538 25 25 2450 .515 .573B .488A .554B .496 -.030 11 .526 5 32 2455 ---- .560B .476A .560B .484 -.030 .514 2460 ---- .547B .465A .547B .473 -.029 .502 1 2465 ---- .535B .453A .535B .462 -.028 .490 2470 .463 .522B .443A .448A .451 -.028 10 .479 2475 ---- .510B .432A .510B .440 -.028 .468 10 2480 ---- .498B .423A .498B .430 -.027 .457 2485 ---- .486B .413A .486B .420 -.026 .446 1 1 2490 .424 .475B .404A .458B .410 -.026 5 .436 3 2495 ---- .464B .395A .464B .401 -.025 .426 4 2500 .400 .454B .386A .402B .392 -.025 36 .417 26 292 2505 ---- .443B .377A .443B .383 -.024 .407 3 2510 ---- .434B .369A .434B .374 -.024 .398 2515 ---- .424B .360A .424B .366 -.023 .389 2520 ---- .414B .352A .414B .357 -.023 .380 2525 ---- .404B .344A .404B .349 -.023 .372 62 2530 ---- .396B .337A .396B .341 -.023 .364 2535 ---- .386B .329A .386B .334 -.021 .355 2 3 2540 ---- .377B .322A .377B .326 -.022 .348 2 2545 ---- .370B .315A .370B .319 -.021 .340 24 2550 ---- .361B .308A .361B .312 -.021 .333 10 2555 ---- .353B .301A .353B .305 -.020 .325 2560 ---- .345B .295A .345B .299 -.019 .318 1 2565 ---- .337B .288A .337B .292 -.019 .311 8 2570 ---- .330B .282A .330B .286 -.019 .305 2575 ---- .322B .276A .322B .280 -.018 .298 107 2580 ---- .315B .270A .315B .274 -.018 .292 2585 ---- .308B .264A .308B .268 -.017 .285 2590 ---- .302B .258A .302B .262 -.017 .279 2595 ---- .295B .253A .295B .257 -.016 .273 1 6 2600 .257 .288B .248A .251A .251 -.017 100 .268 7 815 2605 ---- .283B .243A .283B .246 -.016 .262 6 11 2610 ---- .276B .238A .276B .241 -.016 .257 6 2615 ---- .270B .233A .270B .236 -.015 .251 2620 ---- .264B .228A .264B .231 -.015 .246 2625 ---- .259B .223A .259B .226 -.015 .241 8 2630 ---- .253B .219A .253B .222 -.014 .236 2635 ---- .248B .214A .248B .217 -.014 .231 2640 ---- .243B .210A .243B .213 -.013 .226 5 2645 ---- .238B .206A .238B .208 -.014 .222 19 2650 ---- .233B .201A .233B .204 -.013 .217 155 2655 ---- .228B .197A .228B .200 -.013 .213 4 2660 .205 .223B .193A .193A .196 -.013 5 .209 6 2665 ---- .219B .190A .219B .192 -.012 .204 6 2670 ---- .214B .186A .214B .188 -.012 .200 4 2675 ---- .210B .182A .210B .185 -.011 .196 2 9 2680 ---- .205B .179A .205B .181 -.012 .193 2685 ---- .201B .175A .201B .177 -.012 .189 2700 .168 .189B .165A .180B .167 -.011 3 .178 2 42 2725 ---- .171B .151A .171B .152 -.010 .162 12 2750 ---- .155B .137A .155B .138 -.009 .147 20 27 2775 ---- .141B .125A .141B .126 -.008 .134 26 2800 ---- .129B .115A .129B .115 -.007 .122 11 473 2825 ---- .117B .106A .117B .105 -.007 .112 41 2850 ---- .107B .097A .107B .097 -.006 .103 5 152 2875 ---- .098B .089A .098B .089 -.005 .094 7 2900 .081 .090B .081 .086B .082 -.005 4 .087 1 17 2925 ---- .083B .077A .083B .075 -.005 .080 1 2950 ---- .077B .072A .077B .070 -.004 .074 1 16 2975 ---- .071B .067A .071B .064 -.005 .069 13 3000 ---- .066B .062A .066B .060 -.004 .064 15 194 3025 ---- .061B .058A .061B .056 -.003 .059 9 3050 ---- .057B .054A .057B .052 -.003 .055 1 3075 ---- .053B ---- .053B .048 -.003 .051 20 3100 .045 .049B .045 .047 .045 -.003 2 .048 679 3125 ---- .046B ---- .046B .042 -.003 .045 13 3150 ---- .043B ---- .043B .040 -.002 .042 8 3175 ---- ---- ---- ---- .037 -.003 .040 2 3200 ---- ---- ---- ---- .035 -.002 .037 111 3225 ---- ---- ---- ---- .033 -.002 .035 7 3250 ---- ---- ---- ---- .031 -.002 .033 28 78 3275 ---- ---- ---- ---- .030 -.001 .031 3 3300 .027 .027 .027 .027 .028 -.001 1 .029 1 29 3325 ---- ---- .026A .026A .027 -.001 .028 3 3350 ---- ---- ---- ---- .025 -.001 .026 1 3 3375 ---- ---- ---- ---- .024 -.001 .025 1 5 3400 .022 .022 .020 .020 .023 -.001 6 .024 26 3425 ---- ---- ---- ---- .022 -.001 .023 8 3450 .020 .020 .019 .019 .021 .000 8 .021 2 3475 ---- ---- ---- ---- .020 .000 .020 3500 .018 .018 .018 .018 .019 .000 3 .019 10 198 3525 ---- ---- ---- ---- .018 -.001 .019 3 3550 .017 .017 .017 .017 .018 .000 5 .018 13 3575 ---- ---- ---- ---- .017 .000 .017 1 3600 ---- ---- ---- ---- .016 .000 .016 12 3625 ---- ---- ---- ---- .016 .000 .016 3 3650 ---- ---- ---- ---- .015 .000 .015 18 36 3675 ---- ---- ---- ---- .015 +.001 .014 6 4000 ---- ---- ---- ---- .010 +.001 .009 4500 ---- ---- ---- ---- .007 +.002 .005 5000 ---- .004B ---- .004B .006 +.003 .003 6000 ---- ---- ---- ---- .004 +.002 .002 7000 ---- ---- ---- ---- .002 .000 .002 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 15.820 -.087 15.907 750 ---- ---- ---- ---- 15.570 -.087 15.657 775 ---- ---- ---- ---- 15.320 -.087 15.407 800 ---- ---- ---- ---- 15.070 -.087 15.157 1 825 ---- ---- ---- ---- 14.820 -.087 14.907 850 ---- ---- ---- ---- 14.570 -.087 14.657 875 ---- ---- ---- ---- 14.320 -.087 14.407 900 ---- ---- ---- ---- 14.070 -.087 14.157 925 ---- ---- ---- ---- 13.820 -.087 13.907 950 ---- ---- ---- ---- 13.570 -.087 13.657 975 ---- ---- ---- ---- 13.320 -.087 13.407 1000 ---- ---- ---- ---- 13.070 -.087 13.157 1025 ---- ---- ---- ---- 12.820 -.087 12.907 1050 ---- ---- ---- ---- 12.570 -.087 12.657 1075 ---- ---- ---- ---- 12.320 -.087 12.407 1100 ---- ---- ---- ---- 12.070 -.087 12.157 1125 ---- ---- ---- ---- 11.820 -.087 11.907 1150 ---- ---- ---- ---- 11.570 -.087 11.657 1175 ---- ---- ---- ---- 11.320 -.087 11.407 1200 ---- ---- ---- ---- 11.070 -.087 11.157 1225 ---- ---- ---- ---- 10.820 -.087 10.907 1250 ---- ---- ---- ---- 10.570 -.087 10.657 1275 ---- ---- ---- ---- 10.320 -.087 10.407 1300 ---- ---- ---- ---- 10.070 -.087 10.157 1325 ---- ---- ---- ---- 9.820 -.087 9.907 1350 ---- ---- ---- ---- 9.570 -.087 9.657 1375 ---- ---- ---- ---- 9.320 -.087 9.407 1400 ---- ---- ---- ---- 9.070 -.087 9.157 1425 ---- ---- ---- ---- 8.820 -.087 8.907 1450 ---- ---- ---- ---- 8.570 -.087 8.657 1475 ---- ---- ---- ---- 8.320 -.087 8.407 1500 ---- ---- ---- ---- 8.070 -.087 8.157 4 1525 ---- ---- ---- ---- 7.820 -.087 7.907 1550 ---- ---- ---- ---- 7.570 -.087 7.657 1575 ---- ---- ---- ---- 7.320 -.087 7.407 1600 ---- ---- ---- ---- 7.070 -.087 7.157 1625 ---- ---- ---- ---- 6.820 -.087 6.907 1650 ---- ---- ---- ---- 6.570 -.087 6.657 1675 ---- ---- ---- ---- 6.320 -.087 6.407 1700 ---- ---- ---- ---- 6.072 -.087 6.159 34 1725 ---- ---- ---- ---- 5.825 -.086 5.911 6 6 1750 ---- ---- ---- ---- 5.579 -.086 5.665 28 1775 ---- ---- ---- ---- 5.335 -.086 5.421 19 1800 ---- ---- ---- ---- 5.092 -.086 5.178 193 1825 ---- ---- ---- ---- 4.851 -.086 4.937 1850 ---- 4.698B 4.588A 4.698B 4.612 -.085 4.697 6 1875 ---- 4.612B 4.348A 4.348A 4.376 -.085 4.461 2 1900 ---- 4.376B 4.116A 4.376B 4.142 -.084 4.226 3 1925 ---- 4.142B 3.884A 3.884A 3.911 -.084 3.995 2 1950 ---- 3.912B 3.660A 3.660A 3.684 -.083 3.767 4 1975 ---- 3.685B 3.433A 3.433A 3.460 -.083 3.543 2000 ---- 3.462B 3.216A 3.216A 3.242 -.081 3.323 17 2025 ---- 3.244B 3.004A 3.004A 3.028 -.080 3.108 2050 ---- 3.031B 2.796A 2.796A 2.821 -.079 2.900 2075 ---- 2.824B 2.595A 2.595A 2.620 -.077 2.697 1 2100 ---- 2.625B 2.404A 2.404A 2.427 -.075 2.502 7 2125 ---- 2.432B 2.219A 2.219A 2.242 -.073 7 2.315 5 133 2150 ---- 2.247B 2.044A 2.044A 2.066 -.070 2.136 2175 ---- 2.071B 1.875A 1.875A 1.898 -.068 1.966 54 2200 ---- 1.905B 1.719A 1.719A 1.740 -.065 1.805 17 2225 ---- 1.747B 1.571A 1.571A 1.591 -.062 1.653 2250 ---- 1.605B 1.434A 1.604B 1.452 -.058 1.510 17 2275 1.354 1.467B 1.305A 1.435B 1.323 -.054 1 1.377 229 2300 1.232 1.338B 1.187A 1.311B 1.204 -.049 5 1.253 14 79 2325 ---- 1.220B 1.078A 1.078A 1.094 -.045 5 1.139 78 2350 ---- 1.110B .978A .978A .993 -.042 1.035 2 27 2375 ---- 1.009B .887A .887A .901 -.039 .940 87 2400 ---- .917B .804A .909B .818 -.035 2 .853 4 220 2425 ---- .836B .731A .831B .742 -.033 .775 27 2450 ---- .758B .662A .756B .674 -.030 .704 5 173 2475 ---- .690B .601A .686B .612 -.028 .640 210 2500 .607 .629B .547A .556A .557 -.026 29 .583 10 893 2525 .514 .572B .498A .506A .507 -.025 2 .532 1 11 2550 ---- .523B .455A .521B .462 -.023 .485 1 300 2575 ---- .477B .416A .477B .422 -.022 .444 1 142 2600 .390 .436B .382A .385A .386 -.021 22 .407 14 431 2625 ---- .399B .350A .399B .354 -.019 .373 326 2650 ---- .366B .322A .366B .325 -.018 6 .343 14 501 2675 ---- .336B .297A .336B .299 -.017 .316 1 6 2700 ---- .309B .274A .309B .276 -.015 4 .291 13 1600 2725 ---- .286B .253A .286B .255 -.014 .269 12 2750 .244 .263B .235A .235A .236 -.013 7 .249 5 342 2775 ---- .244B .218A .244B .219 -.012 .231 4 2800 ---- .227B .203A .227B .203 -.011 8 .214 6 832 2825 ---- .210B .189A .210B .189 -.011 .200 277 2850 ---- .195B .176A .195B .176 -.010 .186 749 2875 ---- .182B .165A .182B .165 -.009 .174 193 2900 ---- .170B .154A .170B .154 -.008 2 .162 4 907 2925 ---- .159B .145A .159B .144 -.008 .152 4 279 2950 ---- .148B .135A .148B .135 -.007 .142 1 24 2975 ---- .139B .127A .139B .127 -.007 .134 18 3000 .131 .131 .118 .118 .119 -.007 52 .126 74 3679 3025 ---- .122B .112A .122B .112 -.006 .118 30 3050 ---- .115B .106A .115B .106 -.005 .111 24 3075 ---- .108B .100A .108B .100 -.005 .105 1 266 3100 ---- .102B .095A .102B .094 -.005 .099 244 3125 ---- .096B .090A .096B .089 -.005 .094 9 3150 ---- .091B .085A .091B .084 -.005 .089 30 3175 ---- .086B .081A .086B .079 -.005 .084 2 3200 ---- .081B .076A .081B .075 -.005 .080 3 467 3225 ---- .077B .072A .077B .071 -.004 .075 2 3250 ---- .073B .069A .073B .067 -.004 .071 96 3275 ---- .069B .065A .069B .064 -.004 .068 2 3300 ---- .065B .062A .065B .061 -.003 .064 104 3325 ---- .062B .059A .062B .058 -.003 .061 6 3350 ---- .059B .057A .059B .055 -.003 .058 69 3375 ---- .056B .054A .056B .052 -.003 .055 2 3400 ---- .053B ---- .053B .050 -.002 1 .052 5 62 3425 ---- .051B ---- .051B .048 -.002 .050 2 3450 ---- ---- ---- ---- .045 -.003 .048 11 3475 ---- .046B ---- .046B .043 -.002 .045 1 2 3500 .045 .045 .045 .044A .041 -.002 2 .043 107 2516 3525 ---- .042B ---- .042B .040 -.001 .041 3550 ---- .040B ---- .040B .038 -.001 .039 19 3575 ---- ---- ---- ---- .036 -.002 .038 3600 ---- ---- ---- ---- .035 -.001 .036 2 152 3625 ---- ---- ---- ---- .033 -.001 .034 6 3650 ---- ---- ---- ---- .032 -.001 .033 1 3675 ---- ---- ---- ---- .031 -.001 .032 3700 ---- ---- ---- ---- .030 .000 .030 252 3725 ---- ---- ---- ---- .029 .000 .029 5 3750 ---- ---- ---- ---- .028 .000 .028 8 3775 ---- ---- ---- ---- .027 .000 .027 1 2 3800 ---- ---- ---- ---- .026 .000 .026 4 3825 ---- ---- ---- ---- .025 .000 .025 2 3850 ---- ---- ---- ---- .024 .000 .024 3 3875 ---- ---- ---- ---- .023 -.001 .024 3900 ---- ---- ---- ---- .022 -.001 .023 2 3925 ---- ---- ---- ---- .022 .000 .022 1 3950 ---- ---- ---- ---- .021 .000 .021 11 3975 ---- ---- ---- ---- .020 -.001 .021 4000 ---- ---- ---- ---- .020 .000 24 .020 18 2049 4025 ---- ---- ---- ---- .019 -.001 .020 4050 ---- ---- ---- ---- .019 .000 .019 1 4075 ---- ---- ---- ---- .018 .000 .018 10 4500 ---- ---- ---- ---- .012 .000 .012 272 5000 .010 .011B .010 .011B .008 -.001 49 .009 10 1997 6000 ---- .006B ---- .006B .005 .000 .005 442 7000 ---- ---- ---- ---- .003 -.001 .004 52 7500 ---- ---- ---- ---- .003 -.001 .004 91 8000 ---- ---- ---- ---- .003 .000 .003 13 9000 ---- ---- ---- ---- .002 -.001 .003 41 10000 ---- ---- ---- ---- .002 -.001 .003 277 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 9.924 -.095 10.019 1375 ---- ---- ---- ---- 9.674 -.095 9.769 1400 ---- ---- ---- ---- 9.424 -.095 9.519 1425 ---- ---- ---- ---- 9.174 -.095 9.269 1450 ---- ---- ---- ---- 8.924 -.095 9.019 1475 ---- ---- ---- ---- 8.674 -.095 8.769 1500 ---- ---- ---- ---- 8.424 -.095 8.519 1525 ---- ---- ---- ---- 8.174 -.095 8.269 1550 ---- ---- ---- ---- 7.924 -.095 8.019 1575 ---- ---- ---- ---- 7.674 -.095 7.769 1600 ---- ---- ---- ---- 7.424 -.095 7.519 1625 ---- ---- ---- ---- 7.174 -.095 7.269 1650 ---- ---- ---- ---- 6.924 -.095 7.019 1675 ---- ---- ---- ---- 6.676 -.094 6.770 1700 ---- ---- ---- ---- 6.429 -.094 6.523 1725 ---- ---- ---- ---- 6.183 -.094 6.277 1750 ---- ---- ---- ---- 5.939 -.094 6.033 1775 ---- ---- ---- ---- 5.696 -.094 5.790 1800 ---- ---- ---- ---- 5.456 -.093 5.549 1825 ---- ---- 5.195A 5.195A 5.217 -.093 5.310 1850 ---- 5.224B 4.956A 5.224B 4.980 -.093 5.073 1875 ---- 4.988B 4.725A 4.988B 4.746 -.093 4.839 1900 ---- 4.754B 4.490A 4.754B 4.515 -.092 4.607 13 1925 ---- 4.524B 4.262A 4.524B 4.287 -.092 4.379 1950 ---- 4.296B 4.040A 4.296B 4.063 -.090 4.153 1975 ---- 4.072B 3.820A 3.820A 3.843 -.089 3.932 2000 ---- 3.852B 3.604A 3.604A 3.627 -.088 3.715 2025 ---- 3.637B 3.390A 3.390A 3.416 -.087 3.503 2050 ---- 3.427B 3.186A 3.186A 3.210 -.086 3.296 2075 ---- 3.221B 2.989A 2.989A 3.011 -.084 3.095 2100 ---- 3.023B 2.795A 2.795A 2.818 -.082 2.900 2125 ---- 2.831B 2.610A 2.610A 2.632 -.080 2.712 2150 ---- 2.647B 2.436A 2.436A 2.454 -.078 2.532 2175 ---- 2.469B 2.264A 2.264A 2.284 -.075 2.359 2200 ---- 2.299B 2.105A 2.105A 2.122 -.073 2.195 2 2 2225 ---- 2.138B 1.950A 1.950A 1.968 -.070 2.038 2250 ---- 1.985B 1.806A 1.806A 1.823 -.067 1.890 2275 ---- 1.846B 1.666A 1.666A 1.686 -.065 1.751 2300 ---- 1.710B 1.538A 1.538A 1.558 -.062 1.620 1 2325 ---- 1.582B 1.419A 1.419A 1.438 -.059 1.497 3 2350 ---- 1.462B 1.308A 1.308A 1.326 -.057 1.383 2375 ---- 1.351B 1.206A 1.206A 1.223 -.053 1.276 2400 ---- 1.246B 1.111A 1.111A 1.127 -.050 1.177 29 54 2425 ---- 1.152B 1.023A 1.023A 1.038 -.048 68 1.086 2450 .990 1.062B .944A .944A .956 -.046 1 1.002 2475 ---- .981B .869A .869A .882 -.042 .924 4 2500 ---- .908B .803A .904B .813 -.040 .853 25 2525 ---- .839B .741A .833B .750 -.038 .788 3 2550 ---- .776B .685A .774B .693 -.035 .728 201 2575 ---- .716B .633A .716B .641 -.033 .674 18 2600 .610 .665B .586A .639B .593 -.031 8 .624 75 2625 ---- .615B .544A .615B .550 -.029 .579 1 2650 ---- .572B .506A .572B .511 -.027 1 .538 1 8 2675 ---- .531B .471A .531B .475 -.026 .501 9 2700 .480 .494B .439A .494B .443 -.024 1 .467 5 2725 ---- .461B .410A .461B .413 -.023 .436 10 2750 ---- .430B .383A .430B .386 -.021 .407 15 2775 ---- .401B .359A .401B .361 -.020 .381 5 2800 ---- .376B .336A .376B .338 -.019 .357 2 204 2825 ---- .352B .316A .352B .318 -.017 .335 13 2850 ---- .331B .297A .331B .298 -.017 .315 8 2875 ---- .311B .280A .311B .281 -.016 .297 2900 ---- .292B .264A .292B .264 -.015 .279 9 2925 ---- .275B .249A .275B .249 -.014 .263 2950 ---- .259B .236A .259B .235 -.014 .249 2975 ---- .244B .223A .244B .222 -.013 .235 3000 ---- .232B .212A .232B .210 -.013 .223 2 144 3025 ---- .219B .200A .219B .199 -.012 .211 24 3050 .194 .208B .190A .190A .189 -.011 1 .200 4 3075 ---- .197B .181A .196B .180 -.010 .190 9 3100 ---- .187B .172A .187B .171 -.009 .180 19 3125 ---- .177B .164A .177B .163 -.009 .172 11 3150 ---- .169B .156A .169B .155 -.008 .163 4 3175 ---- .161B .149A .161B .148 -.008 .156 10 3200 ---- .153B .142A .153B .141 -.008 .149 3225 ---- .146B .136A .146B .135 -.007 .142 10 3250 ---- .139B .130A .139B .129 -.006 .135 13 3275 ---- .133B .124A .133B .123 -.006 .129 1 3300 ---- .127B .119A .127B .118 -.006 .124 9 3325 ---- .121B .114A .121B .113 -.005 .118 6 3350 ---- .116B .109A .116B .108 -.005 .113 14 3375 ---- .111B .105A .111B .103 -.006 .109 15 3400 ---- .106B .102A .106B .099 -.005 .104 8 3425 ---- .102B .098A .102B .095 -.005 .100 3450 ---- .098B .094A .098B .091 -.005 .096 4 3475 ---- .094B .090A .094B .088 -.004 .092 3500 ---- .090B .086A .090B .084 -.004 .088 54 3525 ---- .087B .083A .087B .081 -.004 .085 3550 ---- .083B .080A .083B .078 -.003 .081 1 3575 ---- .080B .077A .080B .075 -.003 .078 29 3600 ---- .077B .074A .077B .072 -.003 .075 3800 ---- .057B .055A .057B .053 -.003 .056 75 4200 ---- ---- ---- ---- .031 -.002 .033 100 4300 ---- ---- ---- ---- .028 -.001 .029 1 150 SO FEB24 Silver Option CALL 1350 ---- ---- ---- ---- 9.924 ---- ---- 1375 ---- ---- ---- ---- 9.674 ---- ---- 1400 ---- ---- ---- ---- 9.424 -.095 9.519 1425 ---- ---- ---- ---- 9.174 -.095 9.269 1450 ---- ---- ---- ---- 8.924 -.095 9.019 1475 ---- ---- ---- ---- 8.674 -.095 8.769 1500 ---- ---- ---- ---- 8.424 -.095 8.519 1525 ---- ---- ---- ---- 8.174 -.095 8.269 1550 ---- ---- ---- ---- 7.924 -.095 8.019 1575 ---- ---- ---- ---- 7.674 -.095 7.769 1600 ---- ---- ---- ---- 7.424 -.095 7.519 1625 ---- ---- ---- ---- 7.175 -.095 7.270 1650 ---- ---- ---- ---- 6.928 -.094 7.022 1675 ---- ---- ---- ---- 6.682 -.094 6.776 1700 ---- ---- ---- ---- 6.437 -.094 6.531 1725 ---- ---- ---- ---- 6.194 -.094 6.288 1750 ---- ---- ---- ---- 5.954 -.093 6.047 1775 ---- ---- ---- ---- 5.715 -.093 5.808 1800 ---- 5.717B 5.454A 5.454A 5.478 -.093 5.571 1825 ---- 5.480B 5.220A 5.220A 5.244 -.092 5.336 1850 ---- 5.246B 4.988A 4.988A 5.012 -.092 5.104 1875 ---- 5.015B 4.758A 4.758A 4.783 -.092 4.875 1900 ---- 4.786B 4.533A 4.533A 4.558 -.091 4.649 1925 ---- 4.561B 4.312A 4.312A 4.336 -.090 4.426 1950 ---- 4.339B 4.095A 4.095A 4.118 -.089 4.207 1975 ---- 4.122B 3.884A 3.884A 3.905 -.088 3.993 2 2000 ---- 3.909B 3.672A 3.672A 3.697 -.086 3.783 2025 ---- 3.701B 3.470A 3.470A 3.493 -.085 3.578 2050 ---- 3.499B 3.275A 3.275A 3.296 -.083 3.379 2 2075 ---- 3.303B 3.086A 3.086A 3.105 -.081 3.186 2100 ---- 3.112B 2.898A 2.898A 2.920 -.079 2.999 2125 ---- 2.928B 2.723A 2.723A 2.742 -.078 2.820 2150 ---- 2.751B 2.552A 2.552A 2.571 -.076 2.647 2175 ---- 2.582B 2.390A 2.390A 2.408 -.074 2.482 2200 ---- 2.421B 2.236A 2.236A 2.252 -.073 2.325 2225 ---- 2.265B 2.091A 2.091A 2.105 -.070 2.175 2250 ---- 2.119B 1.951A 1.951A 1.965 -.068 2.033 2275 ---- 1.979B 1.818A 1.818A 1.832 -.067 1.899 2300 ---- 1.848B 1.695A 1.845B 1.708 -.064 1.772 2325 ---- 1.723B 1.583A 1.723B 1.591 -.061 1.652 2350 ---- 1.605B 1.471A 1.605B 1.481 -.059 1.540 2375 ---- 1.496B 1.372A 1.496B 1.378 -.057 1.435 2400 ---- 1.394B 1.278A 1.394B 1.283 -.054 1.337 1 2425 ---- 1.299B 1.190A 1.299B 1.194 -.051 1.245 2450 ---- 1.210B 1.106A 1.210B 1.111 -.049 1.160 2475 ---- 1.127B 1.033A 1.127B 1.035 -.046 1.081 2500 ---- 1.051B .965A 1.051B .964 -.044 1.008 2525 ---- .980B .897A .980B .899 -.041 .940 50 2550 ---- .913B .835A .913B .839 -.039 .878 2575 ---- .857B .779A .857B .783 -.038 .821 2600 ---- .801B .730A .801B .733 -.035 .768 2625 ---- .749B .682A .749B .686 -.034 .720 2650 ---- .702B .642A .702B .643 -.032 .675 2675 ---- .658B .604A .658B .604 -.030 .634 2700 ---- .617B .568A .617B .568 -.028 .596 2725 ---- .580B .535A .580B .535 -.026 .561 2750 ---- .546B .505A .546B .504 -.025 .529 2775 ---- .514B .476A .514B .476 -.023 .499 2800 ---- .485B .450A .485B .450 -.022 .472 1 2825 ---- .458B .426A .458B .426 -.020 .446 2850 ---- .432B .403A .432B .403 -.019 .422 2875 ---- .409B .383A .409B .383 -.016 .399 2900 ---- .388B .364A .388B .363 -.016 .379 2925 ---- .368B .346A .368B .345 -.014 .359 2950 ---- .349B .329A .349B .328 -.013 .341 2975 ---- .331B .313A .331B .312 -.013 .325 3000 ---- .315B .299A .315B .297 -.012 .309 3025 ---- .300B .286A .300B .284 -.011 .295 3050 ---- .286B .273A .286B .270 -.012 .282 3075 ---- .272B .260A .272B .258 -.011 .269 3100 ---- .260B .248A .260B .247 -.010 .257 3125 ---- .248B .238A .248B .236 -.010 .246 3150 ---- .237B .228A .237B .226 -.010 .236 3175 ---- ---- .219A .219A .216 -.010 .226 3200 ---- ---- .210A .210A .207 -.010 .217 3225 ---- ---- .202A .202A .199 -.009 .208 3250 ---- ---- .193A .193A .191 -.008 .199 3275 ---- ---- .186A .186A .184 -.007 .191 3300 ---- ---- .179A .179A .176 -.008 .184 3325 ---- ---- .172A .172A .170 -.007 .177 3350 ---- ---- .166A .166A .164 -.006 .170 3375 ---- ---- .160A .160A .158 -.006 .164 3400 ---- ---- .154A .154A .152 -.006 .158 1 1 3425 ---- ---- .148A .148A .147 -.005 .152 3450 ---- ---- .144A .144A .142 -.005 .147 3475 ---- ---- .138A .138A .137 -.005 .142 3500 ---- ---- .134A .134A .133 -.004 .137 1 4 3525 ---- ---- .130A .130A .129 -.004 .133 3550 ---- ---- .124A .124A .125 -.004 .129 3575 ---- ---- .121A .121A .121 -.004 .125 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.424 -.095 12.519 1125 ---- ---- ---- ---- 12.174 -.095 12.269 1150 ---- ---- ---- ---- 11.924 -.095 12.019 1175 ---- ---- ---- ---- 11.674 -.095 11.769 1200 ---- ---- ---- ---- 11.424 -.095 11.519 1225 ---- ---- ---- ---- 11.174 -.095 11.269 1250 ---- ---- ---- ---- 10.924 -.095 11.019 1275 ---- ---- ---- ---- 10.674 -.095 10.769 1300 ---- ---- ---- ---- 10.424 -.095 10.519 1325 ---- ---- ---- ---- 10.174 -.095 10.269 1350 ---- ---- ---- ---- 9.924 -.095 10.019 1375 ---- ---- ---- ---- 9.674 -.095 9.769 1400 ---- ---- ---- ---- 9.424 -.095 9.519 1425 ---- ---- ---- ---- 9.174 -.095 9.269 1450 ---- ---- ---- ---- 8.924 -.095 9.019 1475 ---- ---- ---- ---- 8.674 -.095 8.769 1500 ---- ---- ---- ---- 8.424 -.095 8.519 1525 ---- ---- ---- ---- 8.174 -.095 8.269 1550 ---- ---- ---- ---- 7.924 -.095 8.019 1575 ---- ---- ---- ---- 7.675 -.095 7.770 1600 ---- ---- ---- ---- 7.427 -.095 7.522 1625 ---- ---- ---- ---- 7.181 -.094 7.275 1650 ---- ---- ---- ---- 6.936 -.094 7.030 1675 ---- ---- ---- ---- 6.693 -.094 6.787 3 1700 ---- ---- ---- ---- 6.452 -.094 6.546 1725 ---- ---- ---- 6.218A 6.213 -.094 5 6.307 75 1750 6.038 6.122B 5.950A 6.102B 5.976 -.093 1 6.069 7 1775 ---- 5.973B 5.719A 5.719A 5.741 -.093 5.834 1800 ---- 5.739B 5.487A 5.487A 5.509 -.092 5.601 1825 ---- 5.507B 5.257A 5.257A 5.280 -.091 5.371 1850 ---- 5.278B 5.026A 5.026A 5.054 -.090 5.144 1875 ---- 5.051B 4.804A 4.804A 4.831 -.089 4.920 1900 ---- 4.829B 4.585A 4.585A 4.612 -.088 4.700 1925 ---- 4.610B 4.368A 4.368A 4.397 -.087 4.484 1950 ---- 4.395B 4.160A 4.160A 4.186 -.086 4.272 1975 ---- 4.185B 3.952A 3.952A 3.980 -.084 4.064 2000 ---- 3.978B 3.752A 3.752A 3.779 -.083 3.862 2 2025 ---- 3.778B 3.556A 3.556A 3.584 -.081 3.665 2050 ---- 3.583B 3.368A 3.368A 3.394 -.079 3.473 2075 ---- 3.393B 3.184A 3.184A 3.210 -.077 3.287 2100 ---- 3.211B 3.008A 3.008A 3.032 -.076 3.108 2 2 2125 ---- 3.032B 2.835A 2.835A 2.860 -.075 2.935 2150 ---- 2.862B 2.673A 2.673A 2.696 -.072 2.768 2175 ---- 2.699B 2.519A 2.519A 2.538 -.071 2.609 2200 ---- 2.543B 2.368A 2.368A 2.388 -.069 2.457 2 2225 ---- 2.394B 2.229A 2.229A 2.245 -.066 2.311 2250 ---- 2.252B 2.089A 2.089A 2.109 -.065 2.174 2275 ---- 2.132B 1.960A 1.960A 1.981 -.062 2.043 2300 ---- 2.005B 1.840A 1.840A 1.860 -.059 1.919 26 2325 ---- 1.884B 1.727A 1.727A 1.746 -.057 1.803 1 2350 1.720 1.771B 1.620A 1.652B 1.639 -.054 18 1.693 2375 ---- 1.664B 1.521A 1.521A 1.538 -.052 1.590 2400 1.444 1.563B 1.426A 1.454B 1.444 -.049 11 1.493 10 94 2425 ---- 1.469B 1.338A 1.338A 1.356 -.046 1.402 76 2450 ---- 1.380B 1.258A 1.258A 1.273 -.045 1.318 11 2475 ---- 1.298B 1.182A 1.182A 1.197 -.042 1.239 2500 1.124 1.222B 1.111A 1.133B 1.125 -.040 3 1.165 72 2525 ---- 1.150B 1.046A 1.142B 1.058 -.038 1.096 28 2550 ---- 1.084B .984A 1.076B .996 -.036 10 1.032 10 2575 ---- 1.022B .928A 1.009B .939 -.034 .973 4 4 2600 ---- .964B .877A .957B .885 -.033 5 .918 566 2625 ---- .910B .828A .910B .835 -.031 .866 31 2650 .791 .860B .781A .786A .789 -.030 60 .819 333 2675 ---- .815B .739A .804B .746 -.029 .775 1 2700 ---- .771B .700A .766B .706 -.028 4 .734 25 2725 ---- .730B .665A .729B .669 -.027 .696 17 2750 ---- .694B .631A .691B .635 -.025 1 .660 78 2775 ---- .658B .600A .655B .603 -.024 .627 9 2800 ---- .626B .570A .624B .573 -.024 .597 68 2825 ---- .594B .543A .594B .545 -.023 .568 2850 ---- .565B .517A .565B .519 -.022 .541 2875 ---- .540B .493A .538B .495 -.021 .516 10 2900 ---- .514B .471A .514B .472 -.021 .493 227 2925 ---- .491B .450A .490B .451 -.020 .471 2950 ---- .469B .430A .469B .431 -.020 .451 2975 ---- .447B .412A .447B .413 -.018 .431 69 3000 .407 .428B .394A .394A .395 -.018 10 .413 25 491 3025 ---- .410B .378A .410B .378 -.018 .396 2 9 3050 ---- .393B .363A .393B .363 -.016 .379 3075 ---- .376B .348A .376B .348 -.016 .364 3100 ---- .360B .334A .360B .334 -.015 .349 1 3125 ---- .345B .321A .344B .321 -.015 .336 3150 ---- .332B .309A .332B .308 -.015 .323 42 3175 ---- .319B .297A .319B .296 -.014 .310 3200 .290 .307B .286A .286A .285 -.014 1 .299 1 10 3225 ---- .296B .276A .296B .274 -.013 .287 3250 ---- .284B .266A .284B .264 -.013 1 .277 246 3275 ---- .273B .257A .273B .255 -.012 .267 3300 ---- .263B .248A .263B .246 -.011 .257 87 3325 ---- .254B .239A .254B .237 -.011 .248 3350 ---- .245B .231A .245B .229 -.011 .240 8 3375 ---- .237B .224A .237B .221 -.011 .232 9 3400 ---- .229B .217A .229B .214 -.010 .224 13 83 3425 ---- .221B .210A .221B .207 -.009 .216 3450 ---- .214B .203A .213B .200 -.009 .209 3475 ---- .207B .197A .207B .194 -.009 .203 10 3500 ---- .200B .191A .200B .188 -.008 .196 1477 3525 ---- .194B .185A .194B .182 -.008 .190 8 3550 ---- .187B .179A .187B .176 -.008 .184 3575 ---- .182B .174A .182B .171 -.007 .178 13 3600 ---- .176B .169A .176B .165 -.008 .173 3 3625 ---- .170B .164A .170B .160 -.008 .168 11 3650 ---- .165B .159A .165B .156 -.007 .163 10 3675 ---- .160B .155A .160B .151 -.007 .158 10 3700 ---- .155B .150A .155B .146 -.007 .153 15 4000 ---- ---- .109A .109A .104 -.006 .110 103 850 4250 ---- ---- ---- ---- .079 -.006 .085 4700 ---- ---- ---- ---- .051 -.006 .057 100 5000 ---- ---- ---- ---- .039 -.006 .045 200 357 7000 ---- ---- ---- ---- .014 -.002 .016 5 10000 ---- ---- ---- ---- .010 +.002 .008 10 43 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.175 -.094 10.269 1375 ---- ---- ---- ---- 9.925 -.094 10.019 1400 ---- ---- ---- ---- 9.675 -.094 9.769 1425 ---- ---- ---- ---- 9.425 -.094 9.519 1450 ---- ---- ---- ---- 9.175 -.094 9.269 1475 ---- ---- ---- ---- 8.925 -.094 9.019 1500 ---- ---- ---- ---- 8.675 -.094 8.769 1525 ---- ---- ---- ---- 8.425 -.094 8.519 1550 ---- ---- ---- ---- 8.178 -.093 8.271 1575 ---- ---- ---- ---- 7.932 -.093 8.025 1600 ---- ---- ---- ---- 7.688 -.093 7.781 1625 ---- ---- ---- ---- 7.446 -.092 7.538 1650 ---- ---- ---- ---- 7.205 -.093 7.298 1675 ---- ---- ---- ---- 6.967 -.092 7.059 1700 ---- ---- 6.699A 6.699A 6.732 -.091 11 6.823 1725 ---- 6.712B 6.462A 6.462A 6.498 -.091 6.589 1750 ---- 6.478B 6.235A 6.235A 6.267 -.090 6.357 1775 ---- 6.247B 6.006A 6.006A 6.038 -.089 6.127 1800 ---- 6.019B 5.782A 5.782A 5.812 -.089 5.901 1825 ---- 5.793B 5.554A 5.554A 5.590 -.088 5.678 1850 ---- 5.571B 5.340A 5.340A 5.371 -.087 5.458 1875 ---- 5.352B 5.121A 5.121A 5.156 -.085 5.241 1900 ---- 5.137B 4.913A 4.913A 4.944 -.085 5.029 1925 ---- 4.927B 4.703A 4.703A 4.738 -.083 4.821 1950 ---- 4.720B 4.501A 4.501A 4.535 -.082 4.617 1975 ---- 4.518B 4.307A 4.307A 4.338 -.080 4.418 2000 ---- 4.321B 4.116A 4.116A 4.145 -.079 4.224 2025 ---- 4.129B 3.926A 3.926A 3.958 -.077 4.035 2050 ---- 3.941B 3.744A 3.744A 3.776 -.075 3.851 2075 ---- 3.758B 3.568A 3.568A 3.599 -.074 3.673 2100 ---- 3.583B 3.401A 3.401A 3.428 -.072 3.500 1 2125 ---- 3.413B 3.236A 3.236A 3.263 -.070 3.333 2150 ---- 3.249B 3.079A 3.079A 3.104 -.068 3.172 1 1 2175 ---- 3.091B 2.926A 3.091B 2.951 -.066 3.017 2200 ---- 2.939B 2.783A 2.939B 2.804 -.064 2.868 2225 ---- 2.794B 2.645A 2.794B 2.664 -.061 2.725 2250 ---- 2.654B 2.499A 2.654B 2.530 -.059 2.589 2275 ---- 2.550B 2.374A 2.374A 2.402 -.057 2.459 2300 ---- 2.423B 2.253A 2.253A 2.281 -.054 2.335 1 1 2325 ---- 2.302B 2.139A 2.139A 2.165 -.053 2.218 2350 ---- 2.185B 2.031A 2.031A 2.055 -.051 2.106 1 1 2375 ---- 2.076B 1.928A 1.928A 1.951 -.049 2.000 1 1 2400 ---- 1.973B 1.831A 1.831A 1.853 -.047 1.900 2425 ---- 1.875B 1.739A 1.739A 1.760 -.046 1.806 1 1 2450 ---- 1.783B 1.652A 1.763B 1.672 -.044 1.716 10 10 2475 ---- 1.697B 1.570A 1.656B 1.589 -.043 1.632 2500 ---- 1.613B 1.493A 1.574B 1.510 -.043 1.553 2525 ---- 1.536B 1.421A 1.496B 1.436 -.042 1.478 2550 ---- 1.462B 1.352A 1.423B 1.367 -.040 1.407 50 2575 ---- 1.395B 1.288A 1.390B 1.301 -.040 1.341 2600 ---- 1.328B 1.227A 1.326B 1.240 -.038 1.278 75 2625 ---- 1.266B 1.170A 1.259B 1.182 -.037 1.219 2650 ---- 1.209B 1.117A 1.205B 1.127 -.037 1.164 2675 ---- 1.156B 1.066A 1.151B 1.076 -.036 1.112 2700 ---- 1.103B 1.019A 1.102B 1.027 -.035 1.062 51 2725 ---- 1.054B .974A 1.054B .982 -.034 1.016 2750 ---- 1.009B .932A 1.009B .939 -.033 .972 2775 ---- .966B .893A .966B .899 -.031 .930 2800 ---- .926B .856A .924B .861 -.030 31 .891 31 2825 ---- .887B .820A .887B .825 -.030 .855 2850 ---- .851B .787A .851B .791 -.029 .820 2875 ---- .817B .756A .817B .759 -.028 .787 2900 ---- .783B .726A .783B .729 -.027 .756 2925 ---- .753B .698A .753B .701 -.026 .727 2950 ---- .725B .672A .725B .674 -.025 .699 2975 ---- .696B .647A .696B .648 -.025 .673 3000 ---- .670B .623A .670B .624 -.024 .648 229 391 3025 ---- .646B .600A .646B .602 -.023 .625 3050 ---- .622B .579A .622B .580 -.022 .602 3075 ---- .600B .559A .600B .559 -.022 .581 3100 ---- .578B .539A .578B .540 -.021 .561 3125 ---- .559B .521A .557B .521 -.021 .542 3150 ---- .540B .504A .540B .503 -.020 .523 105 3175 ---- .521B .487A .521B .487 -.019 .506 3200 ---- .503B .471A .503B .470 -.019 .489 4 4 3225 ---- .487B .456A .487B .455 -.019 .474 3250 ---- .471B .442A .471B .440 -.018 .458 3275 ---- .457B .428A .457B .426 -.018 .444 3300 ---- .441B .415A .440B .413 -.017 .430 57 3325 ---- .428B .403A .428B .400 -.017 .417 3350 ---- .415B .391A .415B .388 -.017 .405 3375 ---- .403B .380A .403B .377 -.016 .393 3400 ---- .391B .369A .391B .366 -.015 .381 4 8 3425 ---- .378B .358A .377B .355 -.015 .370 3450 .351 .367B .348A .355B .345 -.015 1 .360 3475 ---- .357B .339A .357B .335 -.015 .350 3500 ---- .346B .330A .345B .326 -.014 .340 3525 ---- .337B .321A .336B .317 -.014 .331 3550 ---- .328B .312A .327B .309 -.013 .322 3575 ---- .319B .304A .319B .300 -.013 .313 3600 ---- .310B .296A .309B .293 -.012 .305 102 3625 ---- .302B .289A .302B .285 -.012 .297 2 3650 ---- .295B .282A .295B .278 -.011 .289 1 3675 ---- .287B .275A .287B .270 -.012 .282 3700 ---- .280B .268A .280B .264 -.011 .275 3725 ---- .272B .262A .271B .257 -.011 .268 4000 ---- .208B ---- .208B .197 -.008 .205 11 4500 ---- .138B ---- .137B .128 -.006 .134 174 5000 ---- .095B ---- .095B .088 -.004 .092 20 10 6000 ---- ---- ---- ---- .047 -.003 .050 10 358 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.656 -.092 16.748 750 ---- ---- ---- ---- 16.406 -.092 16.498 775 ---- ---- ---- ---- 16.156 -.092 16.248 800 ---- ---- ---- ---- 15.906 -.092 15.998 825 ---- ---- ---- ---- 15.656 -.092 15.748 850 ---- ---- ---- ---- 15.406 -.092 15.498 875 ---- ---- ---- ---- 15.156 -.092 15.248 900 ---- ---- ---- ---- 14.906 -.092 14.998 925 ---- ---- ---- ---- 14.656 -.092 14.748 950 ---- ---- ---- ---- 14.406 -.092 14.498 975 ---- ---- ---- ---- 14.156 -.092 14.248 1000 ---- ---- ---- ---- 13.906 -.092 13.998 1025 ---- ---- ---- ---- 13.656 -.092 13.748 1050 ---- ---- ---- ---- 13.406 -.092 13.498 1075 ---- ---- ---- ---- 13.156 -.092 13.248 1100 ---- ---- ---- ---- 12.906 -.092 12.998 1125 ---- ---- ---- ---- 12.656 -.092 12.748 1150 ---- ---- ---- ---- 12.406 -.092 12.498 1175 ---- ---- ---- ---- 12.156 -.092 12.248 1200 ---- ---- ---- ---- 11.906 -.092 11.998 1225 ---- ---- ---- ---- 11.656 -.092 11.748 1250 ---- ---- ---- ---- 11.406 -.092 11.498 1275 ---- ---- ---- ---- 11.156 -.092 11.248 1300 ---- ---- ---- ---- 10.906 -.092 10.998 1325 ---- ---- ---- ---- 10.656 -.092 10.748 1350 ---- ---- ---- ---- 10.406 -.092 10.498 1375 ---- ---- ---- ---- 10.156 -.092 10.248 1400 ---- ---- ---- ---- 9.906 -.092 9.998 1425 ---- ---- ---- ---- 9.656 -.092 9.748 1450 ---- ---- ---- ---- 9.407 -.092 9.499 1475 ---- ---- ---- ---- 9.161 -.091 9.252 1500 ---- ---- ---- ---- 8.917 -.090 9.007 1525 ---- ---- ---- ---- 8.675 -.090 8.765 1550 ---- ---- ---- ---- 8.436 -.089 8.525 1575 ---- ---- ---- ---- 8.199 -.088 8.287 1600 ---- ---- ---- ---- 7.964 -.088 8.052 1625 ---- ---- ---- ---- 7.731 -.088 7.819 1650 ---- ---- ---- ---- 7.501 -.087 7.588 1675 ---- ---- ---- ---- 7.274 -.085 7.359 1700 ---- ---- ---- ---- 7.048 -.085 7.133 1725 ---- ---- ---- ---- 6.825 -.085 6.910 1750 ---- ---- ---- ---- 6.605 -.084 6.689 1775 ---- ---- ---- ---- 6.387 -.083 6.470 1800 ---- ---- ---- ---- 6.171 -.083 6.254 1825 ---- ---- ---- ---- 5.959 -.081 6.040 1850 ---- ---- ---- ---- 5.749 -.080 5.829 1875 ---- ---- ---- ---- 5.541 -.080 5.621 1900 ---- ---- ---- ---- 5.337 -.079 5.416 1925 ---- ---- ---- ---- 5.136 -.078 5.214 1950 ---- ---- ---- ---- 4.939 -.077 5.016 1975 ---- ---- ---- ---- 4.745 -.076 4.821 2000 ---- ---- ---- ---- 4.555 -.075 4.630 2025 ---- ---- ---- ---- 4.370 -.073 4.443 2050 ---- ---- ---- ---- 4.189 -.072 4.261 2075 ---- ---- ---- ---- 4.012 -.071 4.083 2100 ---- ---- ---- ---- 3.840 -.069 3.909 2125 ---- ---- ---- ---- 3.673 -.068 3.741 2150 ---- ---- ---- ---- 3.511 -.067 3.578 2175 ---- ---- ---- ---- 3.355 -.065 3.420 2200 ---- ---- ---- ---- 3.204 -.064 3.268 2225 ---- ---- ---- ---- 3.058 -.063 3.121 2250 ---- ---- ---- ---- 2.919 -.061 2.980 2275 ---- ---- ---- ---- 2.785 -.059 2.844 2300 ---- ---- ---- ---- 2.657 -.058 2.715 2325 ---- ---- ---- ---- 2.535 -.057 2.592 2350 ---- ---- ---- ---- 2.419 -.055 2.474 2375 ---- ---- ---- ---- 2.310 -.053 2.363 2400 ---- ---- ---- ---- 2.206 -.052 2.258 53 2425 ---- ---- ---- ---- 2.108 -.051 2.159 2450 ---- ---- ---- ---- 2.016 -.050 2.066 2475 ---- ---- ---- ---- 1.930 -.047 1.977 2500 ---- ---- ---- ---- 1.848 -.046 1.894 2525 ---- ---- ---- ---- 1.770 -.045 1.815 2550 ---- ---- ---- ---- 1.697 -.043 1.740 1 2575 ---- ---- ---- ---- 1.627 -.042 1.669 2600 ---- ---- ---- ---- 1.560 -.041 1.601 25 2625 ---- ---- ---- ---- 1.496 -.040 1.536 12 2650 ---- ---- ---- ---- 1.436 -.038 1.474 13 2675 ---- ---- ---- ---- 1.378 -.037 1.415 2700 ---- ---- ---- ---- 1.323 -.036 1.359 16 2725 ---- ---- ---- ---- 1.270 -.036 1.306 2750 ---- ---- ---- ---- 1.221 -.034 1.255 2775 ---- ---- ---- ---- 1.174 -.033 1.207 2800 ---- ---- ---- ---- 1.129 -.032 1.161 33 2825 ---- ---- ---- ---- 1.087 -.031 1.118 2850 ---- ---- ---- ---- 1.047 -.030 1.077 2875 ---- ---- ---- ---- 1.009 -.030 1.039 2900 ---- ---- ---- ---- .973 -.029 1.002 2925 ---- ---- ---- ---- .939 -.028 .967 2950 ---- ---- ---- ---- .907 -.027 .934 6 2975 ---- ---- ---- ---- .876 -.026 .902 3000 ---- ---- ---- ---- .846 -.026 .872 2750 3025 ---- ---- ---- ---- .818 -.025 .843 3050 ---- ---- ---- ---- .791 -.025 .816 3075 ---- ---- ---- ---- .766 -.023 .789 3100 ---- ---- ---- ---- .741 -.023 .764 31 3125 ---- ---- ---- ---- .718 -.022 .740 3150 ---- ---- ---- ---- .695 -.022 .717 3175 ---- ---- ---- ---- .674 -.021 .695 3200 ---- ---- ---- ---- .653 -.021 .674 3225 ---- ---- ---- ---- .633 -.021 .654 3250 ---- ---- ---- ---- .615 -.019 .634 3275 ---- ---- ---- ---- .597 -.019 .616 3300 ---- ---- ---- ---- .580 -.018 .598 3325 ---- ---- ---- ---- .563 -.018 .581 3350 ---- ---- ---- ---- .547 -.018 .565 3375 ---- ---- ---- ---- .532 -.018 .550 3400 ---- ---- ---- ---- .518 -.017 .535 3425 ---- ---- ---- ---- .505 -.016 .521 3450 ---- ---- ---- ---- .491 -.017 .508 3475 ---- ---- ---- ---- .479 -.016 .495 3500 ---- ---- ---- ---- .467 -.016 .483 2651 3525 ---- ---- ---- ---- .456 -.015 .471 3550 ---- ---- ---- ---- .445 -.015 .460 3575 ---- ---- ---- ---- .435 -.014 .449 3600 ---- ---- ---- ---- .425 -.014 .439 3625 ---- ---- ---- ---- .415 -.014 .429 3650 ---- ---- ---- ---- .406 -.014 .420 3675 ---- ---- ---- ---- .398 -.013 .411 3700 ---- ---- ---- ---- .389 -.013 .402 3725 ---- ---- ---- ---- .381 -.013 .394 3750 ---- ---- ---- ---- .373 -.013 .386 3775 ---- ---- ---- ---- .366 -.012 .378 3800 ---- ---- ---- ---- .359 -.012 .371 11 3825 ---- ---- ---- ---- .352 -.012 .364 3850 ---- ---- ---- ---- .345 -.012 .357 3875 ---- ---- ---- ---- .338 -.012 .350 3900 ---- ---- ---- ---- .332 -.011 .343 3925 ---- ---- ---- ---- .326 -.011 .337 3950 ---- ---- ---- ---- .320 -.011 .331 3975 ---- ---- ---- ---- .314 -.011 .325 4000 ---- ---- ---- ---- .309 -.010 .319 4025 ---- ---- ---- ---- .303 -.011 .314 4050 ---- ---- ---- ---- .298 -.010 .308 4075 ---- ---- ---- ---- .293 -.010 .303 4100 ---- ---- ---- ---- .288 -.010 .298 4500 ---- ---- ---- ---- .225 -.008 .233 4700 ---- ---- ---- ---- .202 -.007 .209 4900 ---- ---- ---- ---- .183 -.006 .189 5000 ---- ---- ---- ---- .175 -.006 .181 243 5500 ---- ---- ---- ---- .143 -.005 .148 6000 ---- ---- ---- ---- .122 -.004 .126 7000 ---- ---- ---- ---- .101 -.004 .105 109 7500 ---- ---- ---- ---- .098 -.004 .102 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.187 -.099 17.286 750 ---- ---- ---- ---- 16.937 -.099 17.036 775 ---- ---- ---- ---- 16.687 -.099 16.786 800 ---- ---- ---- ---- 16.437 -.099 16.536 825 ---- ---- ---- ---- 16.187 -.099 16.286 850 ---- ---- ---- ---- 15.937 -.099 16.036 875 ---- ---- ---- ---- 15.687 -.099 15.786 900 ---- ---- ---- ---- 15.437 -.099 15.536 925 ---- ---- ---- ---- 15.187 -.099 15.286 950 ---- ---- ---- ---- 14.937 -.099 15.036 975 ---- ---- ---- ---- 14.687 -.099 14.786 1000 ---- ---- ---- ---- 14.437 -.099 14.536 1025 ---- ---- ---- ---- 14.187 -.099 14.286 1050 ---- ---- ---- ---- 13.937 -.099 14.036 1075 ---- ---- ---- ---- 13.687 -.099 13.786 1100 ---- ---- ---- ---- 13.437 -.099 13.536 1125 ---- ---- ---- ---- 13.187 -.099 13.286 1150 ---- ---- ---- ---- 12.937 -.099 13.036 1175 ---- ---- ---- ---- 12.687 -.099 12.786 1200 ---- ---- ---- ---- 12.437 -.099 12.536 1225 ---- ---- ---- ---- 12.187 -.099 12.286 1250 ---- ---- ---- ---- 11.937 -.099 12.036 1275 ---- ---- ---- ---- 11.687 -.099 11.786 1300 ---- ---- ---- ---- 11.439 -.098 11.537 1325 ---- ---- ---- ---- 11.192 -.098 11.290 1350 ---- ---- ---- ---- 10.947 -.098 11.045 1375 ---- ---- ---- ---- 10.704 -.097 10.801 1400 ---- ---- ---- ---- 10.463 -.096 10.559 1425 ---- ---- ---- ---- 10.224 -.095 10.319 1450 ---- ---- ---- ---- 9.986 -.095 10.081 1475 ---- ---- ---- ---- 9.749 -.095 9.844 1500 ---- ---- ---- ---- 9.515 -.094 9.609 1525 ---- ---- ---- ---- 9.282 -.093 9.375 1550 ---- ---- ---- ---- 9.051 -.093 9.144 1575 ---- ---- ---- ---- 8.822 -.092 8.914 1600 ---- ---- ---- ---- 8.594 -.092 8.686 1625 ---- ---- ---- ---- 8.369 -.091 8.460 1650 ---- ---- ---- ---- 8.146 -.090 8.236 1675 ---- ---- ---- ---- 7.925 -.090 8.015 1700 ---- ---- ---- ---- 7.707 -.089 7.796 1725 ---- ---- ---- ---- 7.491 -.088 7.579 1750 ---- ---- ---- ---- 7.278 -.088 7.366 1775 ---- ---- ---- ---- 7.068 -.087 7.155 1800 ---- ---- ---- ---- 6.862 -.085 6.947 1825 ---- ---- ---- ---- 6.658 -.085 6.743 1850 ---- ---- ---- ---- 6.458 -.084 6.542 1875 ---- ---- ---- ---- 6.261 -.083 6.344 1900 ---- ---- ---- ---- 6.067 -.082 6.149 1925 ---- ---- ---- ---- 5.877 -.082 5.959 1950 ---- ---- ---- ---- 5.691 -.080 5.771 1975 ---- ---- ---- ---- 5.509 -.079 5.588 2000 ---- ---- ---- ---- 5.330 -.078 5.408 2025 ---- ---- ---- ---- 5.156 -.077 5.233 2050 ---- ---- ---- ---- 4.985 -.076 5.061 2075 ---- ---- ---- ---- 4.819 -.074 4.893 2100 ---- ---- ---- ---- 4.656 -.074 4.730 2125 ---- ---- ---- ---- 4.499 -.072 4.571 2150 ---- ---- ---- ---- 4.346 -.071 4.417 2175 ---- ---- ---- ---- 4.197 -.070 4.267 2200 ---- ---- ---- ---- 4.053 -.069 4.122 2225 ---- ---- ---- ---- 3.914 -.067 3.981 2250 ---- ---- ---- ---- 3.779 -.067 3.846 2275 ---- ---- ---- ---- 3.650 -.065 3.715 2300 ---- ---- ---- ---- 3.525 -.064 3.589 2325 ---- ---- ---- ---- 3.406 -.062 3.468 2350 ---- ---- ---- ---- 3.291 -.061 3.352 2375 ---- ---- ---- ---- 3.180 -.060 3.240 2400 ---- ---- ---- ---- 3.074 -.059 3.133 2425 ---- ---- ---- ---- 2.973 -.058 3.031 2450 ---- ---- ---- ---- 2.876 -.057 2.933 2475 ---- ---- ---- ---- 2.784 -.055 2.839 2500 ---- ---- ---- ---- 2.696 -.054 2.750 2525 ---- ---- ---- ---- 2.611 -.053 2.664 2550 ---- ---- ---- ---- 2.531 -.052 2.583 2575 ---- ---- ---- ---- 2.455 -.050 2.505 2600 ---- ---- ---- ---- 2.382 -.049 2.431 2625 ---- ---- ---- ---- 2.312 -.049 2.361 2650 ---- ---- ---- ---- 2.246 -.047 2.293 2675 ---- ---- ---- ---- 2.183 -.046 2.229 2700 ---- ---- ---- ---- 2.123 -.045 2.168 2725 ---- ---- ---- ---- 2.065 -.045 2.110 2750 ---- ---- ---- ---- 2.011 -.043 2.054 2775 ---- ---- ---- ---- 1.958 -.043 2.001 2800 ---- ---- ---- ---- 1.908 -.042 1.950 2825 ---- ---- ---- ---- 1.860 -.041 1.901 2850 ---- ---- ---- ---- 1.814 -.040 1.854 2875 ---- ---- ---- ---- 1.770 -.040 1.810 2900 ---- ---- ---- ---- 1.728 -.038 1.766 2925 ---- ---- ---- ---- 1.687 -.038 1.725 2950 ---- ---- ---- ---- 1.648 -.038 1.686 2975 ---- ---- ---- ---- 1.611 -.036 1.647 3000 ---- ---- ---- ---- 1.575 -.036 1.611 3025 ---- ---- ---- ---- 1.540 -.035 1.575 3050 ---- ---- ---- ---- 1.507 -.034 1.541 3075 ---- ---- ---- ---- 1.475 -.034 1.509 3100 ---- ---- ---- ---- 1.444 -.033 1.477 3125 ---- ---- ---- ---- 1.414 -.032 1.446 3150 ---- ---- ---- ---- 1.385 -.032 1.417 3175 ---- ---- ---- ---- 1.357 -.031 1.388 3200 ---- ---- ---- ---- 1.329 -.031 1.360 3225 ---- ---- ---- ---- 1.303 -.031 1.334 3250 ---- ---- ---- ---- 1.278 -.030 1.308 1 3275 ---- ---- ---- ---- 1.253 -.029 1.282 3300 ---- ---- ---- ---- 1.229 -.029 1.258 3325 ---- ---- ---- ---- 1.206 -.028 1.234 3350 ---- ---- ---- ---- 1.184 -.028 1.212 3375 ---- ---- ---- ---- 1.162 -.027 1.189 3400 ---- ---- ---- ---- 1.141 -.027 1.168 3425 ---- ---- ---- ---- 1.120 -.027 1.147 3450 ---- ---- ---- ---- 1.100 -.026 1.126 3475 ---- ---- ---- ---- 1.081 -.026 1.107 3500 ---- ---- ---- ---- 1.062 -.026 1.088 1 3525 ---- ---- ---- ---- 1.044 -.025 1.069 3550 ---- ---- ---- ---- 1.026 -.025 1.051 3575 ---- ---- ---- ---- 1.009 -.025 1.034 3600 ---- ---- ---- ---- .993 -.024 1.017 3625 ---- ---- ---- ---- .977 -.024 1.001 3650 ---- ---- ---- ---- .962 -.023 .985 3675 ---- ---- ---- ---- .947 -.023 .970 3700 ---- ---- ---- ---- .932 -.023 .955 3725 ---- ---- ---- ---- .918 -.023 .941 3750 ---- ---- ---- ---- .905 -.022 .927 3775 ---- ---- ---- ---- .892 -.022 .914 3800 ---- ---- ---- ---- .879 -.022 .901 3825 ---- ---- ---- ---- .867 -.021 .888 3850 ---- ---- ---- ---- .855 -.021 .876 3875 ---- ---- ---- ---- .844 -.020 .864 3900 ---- ---- ---- ---- .833 -.020 .853 3925 ---- ---- ---- ---- .822 -.020 .842 3950 ---- ---- ---- ---- .812 -.020 .832 3975 ---- ---- ---- ---- .802 -.019 .821 4000 ---- ---- ---- ---- .792 -.019 .811 4025 ---- ---- ---- ---- .782 -.020 .802 4050 ---- ---- ---- ---- .773 -.019 .792 4075 ---- ---- ---- ---- .764 -.019 .783 4100 ---- ---- ---- ---- .756 -.019 .775 5000 ---- ---- ---- ---- .576 -.014 .590 6000 ---- ---- ---- ---- .529 -.012 .541 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.328 -.100 15.428 950 ---- ---- ---- ---- 15.078 -.100 15.178 975 ---- ---- ---- ---- 14.828 -.100 14.928 1000 ---- ---- ---- ---- 14.578 -.100 14.678 1025 ---- ---- ---- ---- 14.328 -.100 14.428 1050 ---- ---- ---- ---- 14.078 -.100 14.178 1075 ---- ---- ---- ---- 13.828 -.100 13.928 1100 ---- ---- ---- ---- 13.578 -.100 13.678 1125 ---- ---- ---- ---- 13.329 -.099 13.428 1150 ---- ---- ---- ---- 13.081 -.099 13.180 1175 ---- ---- ---- ---- 12.836 -.099 12.935 1200 ---- ---- ---- ---- 12.593 -.098 12.691 1225 ---- ---- ---- ---- 12.352 -.097 12.449 1250 ---- ---- ---- ---- 12.113 -.096 12.209 1275 ---- ---- ---- ---- 11.875 -.096 11.971 1300 ---- ---- ---- ---- 11.639 -.096 11.735 1325 ---- ---- ---- ---- 11.405 -.095 11.500 1350 ---- ---- ---- ---- 11.173 -.094 11.267 1375 ---- ---- ---- ---- 10.942 -.094 11.036 1400 ---- ---- ---- ---- 10.713 -.093 10.806 1425 ---- ---- ---- ---- 10.485 -.093 10.578 1450 ---- ---- ---- ---- 10.259 -.092 10.351 1475 ---- ---- ---- ---- 10.034 -.091 10.125 1500 ---- ---- ---- ---- 9.810 -.091 9.901 1525 ---- ---- ---- ---- 9.588 -.091 9.679 1550 ---- ---- ---- ---- 9.368 -.090 9.458 1575 ---- ---- ---- ---- 9.150 -.089 9.239 1600 ---- ---- ---- ---- 8.933 -.089 9.022 1625 ---- ---- ---- ---- 8.718 -.088 8.806 1650 ---- ---- ---- ---- 8.505 -.088 8.593 1675 ---- ---- ---- ---- 8.295 -.087 8.382 1700 ---- ---- ---- ---- 8.087 -.086 8.173 1725 ---- ---- ---- ---- 7.882 -.085 7.967 1750 ---- ---- ---- ---- 7.679 -.085 7.764 1775 ---- ---- ---- ---- 7.479 -.084 7.563 1800 ---- ---- ---- ---- 7.283 -.083 7.366 1825 ---- ---- ---- ---- 7.090 -.082 7.172 1850 ---- ---- ---- ---- 6.899 -.082 6.981 1875 ---- ---- ---- ---- 6.713 -.080 6.793 1900 ---- ---- ---- ---- 6.529 -.080 6.609 1925 ---- ---- ---- ---- 6.349 -.079 6.428 1950 ---- ---- ---- ---- 6.173 -.077 6.250 1975 ---- ---- ---- ---- 6.000 -.076 6.076 2000 ---- ---- ---- ---- 5.830 -.076 5.906 2025 ---- ---- ---- ---- 5.665 -.074 5.739 2050 ---- ---- ---- ---- 5.503 -.073 5.576 2075 ---- ---- ---- ---- 5.345 -.072 5.417 2100 ---- ---- ---- ---- 5.190 -.072 5.262 2125 ---- ---- ---- ---- 5.040 -.071 5.111 2150 ---- ---- ---- ---- 4.894 -.070 4.964 2175 ---- ---- ---- ---- 4.752 -.069 4.821 2200 ---- ---- ---- ---- 4.615 -.067 4.682 2225 ---- ---- ---- ---- 4.482 -.066 4.548 2250 ---- ---- ---- ---- 4.353 -.065 4.418 2275 ---- ---- ---- ---- 4.229 -.064 4.293 2300 ---- ---- ---- ---- 4.109 -.063 4.172 2325 ---- ---- ---- ---- 3.994 -.062 4.056 2350 ---- ---- ---- ---- 3.883 -.061 3.944 2375 ---- ---- ---- ---- 3.776 -.061 3.837 2400 ---- ---- ---- ---- 3.674 -.060 3.734 2425 ---- ---- ---- ---- 3.576 -.059 3.635 2450 ---- ---- ---- ---- 3.483 -.057 3.540 2475 ---- ---- ---- ---- 3.393 -.056 3.449 2500 ---- ---- ---- ---- 3.307 -.056 3.363 2525 ---- ---- ---- ---- 3.225 -.055 3.280 2550 ---- ---- ---- ---- 3.147 -.054 3.201 2575 ---- ---- ---- ---- 3.073 -.052 3.125 2600 ---- ---- ---- ---- 3.001 -.052 3.053 2625 ---- ---- ---- ---- 2.934 -.050 2.984 2650 ---- ---- ---- ---- 2.869 -.050 2.919 2675 ---- ---- ---- ---- 2.807 -.049 2.856 2700 ---- ---- ---- ---- 2.748 -.048 2.796 2725 ---- ---- ---- ---- 2.692 -.047 2.739 2750 ---- ---- ---- ---- 2.638 -.047 2.685 2775 ---- ---- ---- ---- 2.587 -.046 2.633 2800 ---- ---- ---- ---- 2.537 -.046 2.583 2825 ---- ---- ---- ---- 2.490 -.045 2.535 2850 ---- ---- ---- ---- 2.445 -.044 2.489 2875 ---- ---- ---- ---- 2.401 -.043 2.444 2900 ---- ---- ---- ---- 2.359 -.043 2.402 2925 ---- ---- ---- ---- 2.319 -.042 2.361 2950 ---- ---- ---- ---- 2.280 -.042 2.322 2975 ---- ---- ---- ---- 2.243 -.041 2.284 3000 ---- ---- ---- ---- 2.207 -.040 2.247 3025 ---- ---- ---- ---- 2.172 -.040 2.212 3050 ---- ---- ---- ---- 2.139 -.039 2.178 3075 ---- ---- ---- ---- 2.106 -.039 2.145 3100 ---- ---- ---- ---- 2.075 -.038 2.113 3125 ---- ---- ---- ---- 2.044 -.038 2.082 3150 ---- ---- ---- ---- 2.015 -.037 2.052 3175 ---- ---- ---- ---- 1.986 -.036 2.022 3200 ---- ---- ---- ---- 1.958 -.036 1.994 3225 ---- ---- ---- ---- 1.931 -.035 1.966 3250 ---- ---- ---- ---- 1.904 -.036 1.940 3275 ---- ---- ---- ---- 1.879 -.035 1.914 3300 ---- ---- ---- ---- 1.854 -.034 1.888 3325 ---- ---- ---- ---- 1.830 -.034 1.864 3350 ---- ---- ---- ---- 1.806 -.034 1.840 3375 ---- ---- ---- ---- 1.783 -.033 1.816 3400 ---- ---- ---- ---- 1.761 -.032 1.793 3425 ---- ---- ---- ---- 1.739 -.032 1.771 3450 ---- ---- ---- ---- 1.717 -.032 1.749 3475 ---- ---- ---- ---- 1.697 -.031 1.728 3500 ---- ---- ---- ---- 1.677 -.031 1.708 3525 ---- ---- ---- ---- 1.657 -.031 1.688 3550 ---- ---- ---- ---- 1.638 -.030 1.668 3575 ---- ---- ---- ---- 1.619 -.030 1.649 3600 ---- ---- ---- ---- 1.601 -.030 1.631 3625 ---- ---- ---- ---- 1.584 -.029 1.613 3650 ---- ---- ---- ---- 1.567 -.029 1.596 3675 ---- ---- ---- ---- 1.550 -.029 1.579 3700 ---- ---- ---- ---- 1.534 -.029 1.563 3725 ---- ---- ---- ---- 1.519 -.028 1.547 3750 ---- ---- ---- ---- 1.504 -.028 1.532 3775 ---- ---- ---- ---- 1.489 -.028 1.517 3800 ---- ---- ---- ---- 1.475 -.028 1.503 3825 ---- ---- ---- ---- 1.461 -.028 1.489 3850 ---- ---- ---- ---- 1.448 -.027 1.475 3875 ---- ---- ---- ---- 1.435 -.027 1.462 3900 ---- ---- ---- ---- 1.423 -.027 1.450 3925 ---- ---- ---- ---- 1.411 -.026 1.437 3950 ---- ---- ---- ---- 1.399 -.027 1.426 3975 ---- ---- ---- ---- 1.388 -.026 1.414 4000 ---- ---- ---- ---- 1.377 -.026 1.403 4025 ---- ---- ---- ---- 1.366 -.026 1.392 4050 ---- ---- ---- ---- 1.356 -.026 1.382 4075 ---- ---- ---- ---- 1.346 -.026 1.372 4100 ---- ---- ---- ---- 1.337 -.025 1.362 4125 ---- ---- ---- ---- 1.327 -.025 1.352 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.440 -.100 15.540 950 ---- ---- ---- ---- 15.190 -.100 15.290 975 ---- ---- ---- ---- 14.940 -.100 15.040 1000 ---- ---- ---- ---- 14.690 -.100 14.790 1025 ---- ---- ---- ---- 14.440 -.100 14.540 1050 ---- ---- ---- ---- 14.191 -.099 14.290 1075 ---- ---- ---- ---- 13.944 -.099 14.043 1100 ---- ---- ---- ---- 13.700 -.098 13.798 1125 ---- ---- ---- ---- 13.458 -.098 13.556 1150 ---- ---- ---- ---- 13.218 -.097 13.315 1175 ---- ---- ---- ---- 12.980 -.096 13.076 1200 ---- ---- ---- ---- 12.744 -.096 12.840 1225 ---- ---- ---- ---- 12.509 -.096 12.605 1250 ---- ---- ---- ---- 12.277 -.094 12.371 1275 ---- ---- ---- ---- 12.046 -.094 12.140 1300 ---- ---- ---- ---- 11.816 -.094 11.910 1325 ---- ---- ---- ---- 11.589 -.093 11.682 1350 ---- ---- ---- ---- 11.362 -.093 11.455 1375 ---- ---- ---- ---- 11.138 -.092 11.230 1400 ---- ---- ---- ---- 10.914 -.092 11.006 1425 ---- ---- ---- ---- 10.692 -.091 10.783 1450 ---- ---- ---- ---- 10.472 -.090 10.562 1475 ---- ---- ---- ---- 10.252 -.090 10.342 1500 ---- ---- ---- ---- 10.034 -.089 10.123 1525 ---- ---- ---- ---- 9.818 -.088 9.906 1550 ---- ---- ---- ---- 9.603 -.087 9.690 1575 ---- ---- ---- ---- 9.389 -.088 9.477 1600 ---- ---- ---- ---- 9.178 -.086 9.264 1625 ---- ---- ---- ---- 8.968 -.086 9.054 1650 ---- ---- ---- ---- 8.760 -.086 8.846 1675 ---- ---- ---- ---- 8.555 -.085 8.640 1700 ---- ---- ---- ---- 8.352 -.084 8.436 1725 ---- ---- ---- ---- 8.152 -.083 8.235 1750 ---- ---- ---- ---- 7.954 -.083 8.037 1775 ---- ---- ---- ---- 7.760 -.082 7.842 1800 ---- ---- ---- ---- 7.569 -.081 7.650 1825 ---- ---- ---- ---- 7.380 -.081 7.461 1850 ---- ---- ---- ---- 7.195 -.080 7.275 1875 ---- ---- ---- ---- 7.014 -.078 7.092 1900 ---- ---- ---- ---- 6.835 -.078 6.913 1925 ---- ---- ---- ---- 6.660 -.077 6.737 1950 ---- ---- ---- ---- 6.488 -.076 6.564 1975 ---- ---- ---- ---- 6.320 -.075 6.395 2000 ---- ---- ---- ---- 6.156 -.074 6.230 2025 ---- ---- ---- ---- 5.995 -.073 6.068 2050 ---- ---- ---- ---- 5.837 -.073 5.910 2075 ---- ---- ---- ---- 5.683 -.072 5.755 2100 ---- ---- ---- ---- 5.533 -.071 5.604 2125 ---- ---- ---- ---- 5.387 -.070 5.457 2150 ---- ---- ---- ---- 5.245 -.069 5.314 2175 ---- ---- ---- ---- 5.107 -.068 5.175 2200 ---- ---- ---- ---- 4.974 -.066 5.040 2225 ---- ---- ---- ---- 4.844 -.066 4.910 2250 ---- ---- ---- ---- 4.719 -.065 4.784 2275 ---- ---- ---- ---- 4.598 -.064 4.662 2300 ---- ---- ---- ---- 4.482 -.062 4.544 2325 ---- ---- ---- ---- 4.369 -.062 4.431 2350 ---- ---- ---- ---- 4.262 -.061 4.323 2375 ---- ---- ---- ---- 4.158 -.060 4.218 2400 ---- ---- ---- ---- 4.059 -.059 4.118 2425 ---- ---- ---- ---- 3.963 -.059 4.022 2450 ---- ---- ---- ---- 3.872 -.058 3.930 2475 ---- ---- ---- ---- 3.785 -.056 3.841 2500 ---- ---- ---- ---- 3.702 -.055 3.757 2525 ---- ---- ---- ---- 3.622 -.055 3.677 2550 ---- ---- ---- ---- 3.546 -.054 3.600 2575 ---- ---- ---- ---- 3.473 -.053 3.526 2600 ---- ---- ---- ---- 3.404 -.052 3.456 2625 ---- ---- ---- ---- 3.338 -.052 3.390 2650 ---- ---- ---- ---- 3.275 -.051 3.326 2675 ---- ---- ---- ---- 3.215 -.050 3.265 2700 ---- ---- ---- ---- 3.158 -.049 3.207 2725 ---- ---- ---- ---- 3.103 -.049 3.152 2750 ---- ---- ---- ---- 3.051 -.048 3.099 2775 ---- ---- ---- ---- 3.001 -.047 3.048 2800 ---- ---- ---- ---- 2.953 -.046 2.999 2825 ---- ---- ---- ---- 2.907 -.046 2.953 2850 ---- ---- ---- ---- 2.863 -.045 2.908 2875 ---- ---- ---- ---- 2.820 -.045 2.865 2900 ---- ---- ---- ---- 2.779 -.045 2.824 2925 ---- ---- ---- ---- 2.740 -.044 2.784 2950 ---- ---- ---- ---- 2.702 -.043 2.745 2975 ---- ---- ---- ---- 2.666 -.042 2.708 3000 ---- ---- ---- ---- 2.630 -.043 2.673 3025 ---- ---- ---- ---- 2.596 -.042 2.638 3050 ---- ---- ---- ---- 2.563 -.042 2.605 3075 ---- ---- ---- ---- 2.532 -.040 2.572 3100 ---- ---- ---- ---- 2.501 -.040 2.541 3125 ---- ---- ---- ---- 2.471 -.040 2.511 3150 ---- ---- ---- ---- 2.442 -.039 2.481 3175 ---- ---- ---- ---- 2.413 -.039 2.452 3200 ---- ---- ---- ---- 2.386 -.038 2.424 3225 ---- ---- ---- ---- 2.359 -.038 2.397 3250 ---- ---- ---- ---- 2.333 -.038 2.371 3275 ---- ---- ---- ---- 2.307 -.038 2.345 3300 ---- ---- ---- ---- 2.283 -.037 2.320 3325 ---- ---- ---- ---- 2.259 -.036 2.295 3350 ---- ---- ---- ---- 2.235 -.036 2.271 3375 ---- ---- ---- ---- 2.212 -.036 2.248 3400 ---- ---- ---- ---- 2.190 -.035 2.225 3425 ---- ---- ---- ---- 2.168 -.035 2.203 3450 ---- ---- ---- ---- 2.146 -.035 2.181 3475 ---- ---- ---- ---- 2.125 -.035 2.160 3500 ---- ---- ---- ---- 2.105 -.034 2.139 3525 ---- ---- ---- ---- 2.085 -.034 2.119 3550 ---- ---- ---- ---- 2.066 -.034 2.100 3575 ---- ---- ---- ---- 2.047 -.034 2.081 3600 ---- ---- ---- ---- 2.029 -.033 2.062 3625 ---- ---- ---- ---- 2.011 -.033 2.044 3650 ---- ---- ---- ---- 1.994 -.033 2.027 3675 ---- ---- ---- ---- 1.978 -.032 2.010 3700 ---- ---- ---- ---- 1.962 -.032 1.994 3725 ---- ---- ---- ---- 1.946 -.032 1.978 3750 ---- ---- ---- ---- 1.931 -.031 1.962 3775 ---- ---- ---- ---- 1.916 -.031 1.947 3800 ---- ---- ---- ---- 1.902 -.031 1.933 3825 ---- ---- ---- ---- 1.888 -.031 1.919 3850 ---- ---- ---- ---- 1.875 -.030 1.905 3875 ---- ---- ---- ---- 1.862 -.030 1.892 3900 ---- ---- ---- ---- 1.849 -.031 1.880 3925 ---- ---- ---- ---- 1.837 -.030 1.867 3950 ---- ---- ---- ---- 1.826 -.029 1.855 3975 ---- ---- ---- ---- 1.814 -.030 1.844 4000 ---- ---- ---- ---- 1.803 -.030 1.833 4025 ---- ---- ---- ---- 1.793 -.029 1.822 4050 ---- ---- ---- ---- 1.782 -.029 1.811 4075 ---- ---- ---- ---- 1.772 -.029 1.801 4100 ---- ---- ---- ---- 1.763 -.028 1.791 4125 ---- ---- ---- ---- 1.753 -.029 1.782 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.250 -.098 15.348 1050 ---- ---- ---- ---- 15.011 -.097 15.108 1075 ---- ---- ---- ---- 14.774 -.097 14.871 1100 ---- ---- ---- ---- 14.540 -.095 14.635 1125 ---- ---- ---- ---- 14.307 -.095 14.402 1150 ---- ---- ---- ---- 14.076 -.094 14.170 1175 ---- ---- ---- ---- 13.846 -.094 13.940 1200 ---- ---- ---- ---- 13.619 -.093 13.712 1225 ---- ---- ---- ---- 13.393 -.093 13.486 1250 ---- ---- ---- ---- 13.168 -.093 13.261 1275 ---- ---- ---- ---- 12.945 -.092 13.037 1300 ---- ---- ---- ---- 12.724 -.091 12.815 1325 ---- ---- ---- ---- 12.504 -.090 12.594 1350 ---- ---- ---- ---- 12.285 -.090 12.375 1375 ---- ---- ---- ---- 12.067 -.089 12.156 1400 ---- ---- ---- ---- 11.850 -.089 11.939 1425 ---- ---- ---- ---- 11.635 -.088 11.723 1450 ---- ---- ---- ---- 11.421 -.088 11.509 1475 ---- ---- ---- ---- 11.208 -.087 11.295 1500 ---- ---- ---- ---- 10.996 -.086 11.082 1525 ---- ---- ---- ---- 10.785 -.086 10.871 1550 ---- ---- ---- ---- 10.575 -.085 10.660 1575 ---- ---- ---- ---- 10.366 -.085 10.451 1600 ---- ---- ---- ---- 10.158 -.084 10.242 1625 ---- ---- ---- ---- 9.951 -.084 10.035 1650 ---- ---- ---- ---- 9.746 -.083 9.829 1675 ---- ---- ---- ---- 9.542 -.083 9.625 1700 ---- ---- ---- ---- 9.340 -.082 9.422 1725 ---- ---- ---- ---- 9.140 -.081 9.221 1750 ---- ---- ---- ---- 8.941 -.081 9.022 1775 ---- ---- ---- ---- 8.745 -.080 8.825 1800 ---- ---- ---- ---- 8.552 -.079 8.631 1825 ---- ---- ---- ---- 8.361 -.079 8.440 1850 ---- ---- ---- ---- 8.173 -.078 8.251 1875 ---- ---- ---- ---- 7.988 -.077 8.065 1900 ---- ---- ---- ---- 7.806 -.077 7.883 1925 ---- ---- ---- ---- 7.627 -.076 7.703 1950 ---- ---- ---- ---- 7.452 -.075 7.527 1975 ---- ---- ---- ---- 7.280 -.074 7.354 2000 ---- ---- ---- ---- 7.111 -.073 7.184 2025 ---- ---- ---- ---- 6.945 -.073 7.018 2050 ---- ---- ---- ---- 6.783 -.072 6.855 2075 ---- ---- ---- ---- 6.624 -.071 6.695 2100 ---- ---- ---- ---- 6.469 -.070 6.539 2125 ---- ---- ---- ---- 6.317 -.069 6.386 2150 ---- ---- ---- ---- 6.168 -.069 6.237 2175 ---- ---- ---- ---- 6.023 -.068 6.091 2200 ---- ---- ---- ---- 5.882 -.067 5.949 2225 ---- ---- ---- ---- 5.744 -.067 5.811 2250 ---- ---- ---- ---- 5.611 -.066 5.677 2275 ---- ---- ---- ---- 5.481 -.065 5.546 2300 ---- ---- ---- ---- 5.355 -.065 5.420 2325 ---- ---- ---- ---- 5.234 -.063 5.297 2350 ---- ---- ---- ---- 5.116 -.063 5.179 2375 ---- ---- ---- ---- 5.003 -.062 5.065 2400 ---- ---- ---- ---- 4.894 -.061 4.955 2425 ---- ---- ---- ---- 4.790 -.060 4.850 2450 ---- ---- ---- ---- 4.689 -.059 4.748 2475 ---- ---- ---- ---- 4.593 -.058 4.651 2500 ---- ---- ---- ---- 4.500 -.058 4.558 2525 ---- ---- ---- ---- 4.412 -.057 4.469 2550 ---- ---- ---- ---- 4.327 -.057 4.384 2575 ---- ---- ---- ---- 4.247 -.055 4.302 2600 ---- ---- ---- ---- 4.170 -.054 4.224 2625 ---- ---- ---- ---- 4.096 -.054 4.150 2650 ---- ---- ---- ---- 4.026 -.054 4.080 2675 ---- ---- ---- ---- 3.960 -.052 4.012 2700 ---- ---- ---- ---- 3.896 -.052 3.948 2725 ---- ---- ---- ---- 3.836 -.051 3.887 2750 ---- ---- ---- ---- 3.778 -.051 3.829 2775 ---- ---- ---- ---- 3.724 -.050 3.774 2800 ---- ---- ---- ---- 3.672 -.049 3.721 2825 ---- ---- ---- ---- 3.622 -.049 3.671 2850 ---- ---- ---- ---- 3.575 -.048 3.623 2875 ---- ---- ---- ---- 3.530 -.047 3.577 2900 ---- ---- ---- ---- 3.486 -.048 3.534 2925 ---- ---- ---- ---- 3.445 -.047 3.492 2950 ---- ---- ---- ---- 3.405 -.046 3.451 2975 ---- ---- ---- ---- 3.367 -.046 3.413 3000 ---- ---- ---- ---- 3.330 -.046 3.376 3025 ---- ---- ---- ---- 3.295 -.045 3.340 3050 ---- ---- ---- ---- 3.261 -.044 3.305 3075 ---- ---- ---- ---- 3.228 -.044 3.272 3100 ---- ---- ---- ---- 3.196 -.044 3.240 3125 ---- ---- ---- ---- 3.166 -.043 3.209 3150 ---- ---- ---- ---- 3.136 -.043 3.179 3175 ---- ---- ---- ---- 3.108 -.042 3.150 3200 ---- ---- ---- ---- 3.080 -.042 3.122 3225 ---- ---- ---- ---- 3.053 -.041 3.094 3250 ---- ---- ---- ---- 3.026 -.042 3.068 3275 ---- ---- ---- ---- 3.001 -.041 3.042 3300 ---- ---- ---- ---- 2.976 -.041 3.017 3325 ---- ---- ---- ---- 2.952 -.040 2.992 3350 ---- ---- ---- ---- 2.928 -.040 2.968 3375 ---- ---- ---- ---- 2.905 -.039 2.944 3400 ---- ---- ---- ---- 2.882 -.040 2.922 3425 ---- ---- ---- ---- 2.860 -.039 2.899 3450 ---- ---- ---- ---- 2.839 -.039 2.878 3475 ---- ---- ---- ---- 2.818 -.038 2.856 3500 ---- ---- ---- ---- 2.797 -.038 2.835 3525 ---- ---- ---- ---- 2.777 -.038 2.815 3550 ---- ---- ---- ---- 2.757 -.038 2.795 3575 ---- ---- ---- ---- 2.738 -.038 2.776 3600 ---- ---- ---- ---- 2.719 -.038 2.757 3625 ---- ---- ---- ---- 2.701 -.037 2.738 3650 ---- ---- ---- ---- 2.683 -.037 2.720 3675 ---- ---- ---- ---- 2.666 -.036 2.702 3700 ---- ---- ---- ---- 2.649 -.036 2.685 3725 ---- ---- ---- ---- 2.633 -.036 2.669 3750 ---- ---- ---- ---- 2.617 -.036 2.653 3775 ---- ---- ---- ---- 2.602 -.035 2.637 3800 ---- ---- ---- ---- 2.587 -.035 2.622 3825 ---- ---- ---- ---- 2.573 -.035 2.608 3850 ---- ---- ---- ---- 2.559 -.035 2.594 3875 ---- ---- ---- ---- 2.546 -.034 2.580 3900 ---- ---- ---- ---- 2.533 -.034 2.567 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.380 -.096 15.476 1050 ---- ---- ---- ---- 15.147 -.095 15.242 1075 ---- ---- ---- ---- 14.915 -.095 15.010 1100 ---- ---- ---- ---- 14.685 -.094 14.779 1125 ---- ---- ---- ---- 14.458 -.093 14.551 1150 ---- ---- ---- ---- 14.231 -.093 14.324 1175 ---- ---- ---- ---- 14.007 -.092 14.099 1200 ---- ---- ---- ---- 13.784 -.092 13.876 1225 ---- ---- ---- ---- 13.563 -.091 13.654 1250 ---- ---- ---- ---- 13.343 -.090 13.433 1275 ---- ---- ---- ---- 13.124 -.090 13.214 1300 ---- ---- ---- ---- 12.907 -.089 12.996 1325 ---- ---- ---- ---- 12.691 -.089 12.780 1350 ---- ---- ---- ---- 12.476 -.088 12.564 1375 ---- ---- ---- ---- 12.262 -.088 12.350 1400 ---- ---- ---- ---- 12.050 -.087 12.137 1425 ---- ---- ---- ---- 11.838 -.087 11.925 1450 ---- ---- ---- ---- 11.628 -.085 11.713 1475 ---- ---- ---- ---- 11.418 -.085 11.503 1500 ---- ---- ---- ---- 11.209 -.085 11.294 1525 ---- ---- ---- ---- 11.002 -.084 11.086 1550 ---- ---- ---- ---- 10.795 -.084 10.879 1575 ---- ---- ---- ---- 10.589 -.083 10.672 1600 ---- ---- ---- ---- 10.384 -.083 10.467 1625 ---- ---- ---- ---- 10.181 -.082 10.263 1650 ---- ---- ---- ---- 9.978 -.082 10.060 1675 ---- ---- ---- ---- 9.777 -.081 9.858 1700 ---- ---- ---- ---- 9.578 -.080 9.658 1725 ---- ---- ---- ---- 9.380 -.080 9.460 1750 ---- ---- ---- ---- 9.185 -.079 9.264 1775 ---- ---- ---- ---- 8.991 -.079 9.070 1800 ---- ---- ---- ---- 8.800 -.078 8.878 1825 ---- ---- ---- ---- 8.612 -.077 8.689 1850 ---- ---- ---- ---- 8.427 -.077 8.504 1875 ---- ---- ---- ---- 8.245 -.076 8.321 1900 ---- ---- ---- ---- 8.066 -.075 8.141 1925 ---- ---- ---- ---- 7.890 -.074 7.964 1950 ---- ---- ---- ---- 7.717 -.074 7.791 1975 ---- ---- ---- ---- 7.548 -.073 7.621 2000 ---- ---- ---- ---- 7.381 -.073 7.454 2025 ---- ---- ---- ---- 7.219 -.071 7.290 2050 ---- ---- ---- ---- 7.059 -.071 7.130 2075 ---- ---- ---- ---- 6.903 -.070 6.973 2100 ---- ---- ---- ---- 6.750 -.069 6.819 2125 ---- ---- ---- ---- 6.601 -.068 6.669 2150 ---- ---- ---- ---- 6.455 -.067 6.522 2175 ---- ---- ---- ---- 6.312 -.067 6.379 2200 ---- ---- ---- ---- 6.173 -.067 6.240 2225 ---- ---- ---- ---- 6.038 -.066 6.104 2250 ---- ---- ---- ---- 5.907 -.065 5.972 2275 ---- ---- ---- ---- 5.779 -.064 5.843 2300 ---- ---- ---- ---- 5.656 -.063 5.719 2325 ---- ---- ---- ---- 5.537 -.062 5.599 2350 ---- ---- ---- ---- 5.421 -.062 5.483 2375 ---- ---- ---- ---- 5.310 -.061 5.371 2400 ---- ---- ---- ---- 5.203 -.061 5.264 2425 ---- ---- ---- ---- 5.101 -.059 5.160 2450 ---- ---- ---- ---- 5.002 -.059 5.061 2475 ---- ---- ---- ---- 4.908 -.058 4.966 2500 ---- ---- ---- ---- 4.818 -.057 4.875 2525 ---- ---- ---- ---- 4.731 -.057 4.788 2550 ---- ---- ---- ---- 4.649 -.056 4.705 2575 ---- ---- ---- ---- 4.570 -.055 4.625 2600 ---- ---- ---- ---- 4.495 -.055 4.550 2625 ---- ---- ---- ---- 4.423 -.054 4.477 2650 ---- ---- ---- ---- 4.355 -.054 4.409 2675 ---- ---- ---- ---- 4.291 -.052 4.343 2700 ---- ---- ---- ---- 4.229 -.052 4.281 2725 ---- ---- ---- ---- 4.171 -.051 4.222 2750 ---- ---- ---- ---- 4.115 -.051 4.166 2775 ---- ---- ---- ---- 4.062 -.051 4.113 2800 ---- ---- ---- ---- 4.012 -.050 4.062 2825 ---- ---- ---- ---- 3.964 -.050 4.014 2850 ---- ---- ---- ---- 3.919 -.049 3.968 2875 ---- ---- ---- ---- 3.875 -.049 3.924 2900 ---- ---- ---- ---- 3.834 -.048 3.882 2925 ---- ---- ---- ---- 3.794 -.048 3.842 2950 ---- ---- ---- ---- 3.756 -.047 3.803 2975 ---- ---- ---- ---- 3.719 -.047 3.766 3000 ---- ---- ---- ---- 3.684 -.046 3.730 3025 ---- ---- ---- ---- 3.651 -.045 3.696 3050 ---- ---- ---- ---- 3.618 -.045 3.663 3075 ---- ---- ---- ---- 3.587 -.045 3.632 3100 ---- ---- ---- ---- 3.557 -.044 3.601 3125 ---- ---- ---- ---- 3.528 -.044 3.572 3150 ---- ---- ---- ---- 3.500 -.043 3.543 3175 ---- ---- ---- ---- 3.472 -.044 3.516 3200 ---- ---- ---- ---- 3.446 -.043 3.489 3225 ---- ---- ---- ---- 3.420 -.043 3.463 3250 ---- ---- ---- ---- 3.395 -.043 3.438 3275 ---- ---- ---- ---- 3.371 -.042 3.413 3300 ---- ---- ---- ---- 3.347 -.042 3.389 3325 ---- ---- ---- ---- 3.324 -.042 3.366 3350 ---- ---- ---- ---- 3.302 -.041 3.343 3375 ---- ---- ---- ---- 3.280 -.040 3.320 3400 ---- ---- ---- ---- 3.258 -.041 3.299 3425 ---- ---- ---- ---- 3.237 -.041 3.278 3450 ---- ---- ---- ---- 3.217 -.040 3.257 3475 ---- ---- ---- ---- 3.197 -.039 3.236 3500 ---- ---- ---- ---- 3.177 -.040 3.217 3525 ---- ---- ---- ---- 3.158 -.039 3.197 3550 ---- ---- ---- ---- 3.139 -.039 3.178 3575 ---- ---- ---- ---- 3.121 -.039 3.160 3600 ---- ---- ---- ---- 3.103 -.039 3.142 3625 ---- ---- ---- ---- 3.086 -.038 3.124 3650 ---- ---- ---- ---- 3.069 -.038 3.107 3675 ---- ---- ---- ---- 3.052 -.038 3.090 3700 ---- ---- ---- ---- 3.036 -.038 3.074 3725 ---- ---- ---- ---- 3.021 -.037 3.058 3750 ---- ---- ---- ---- 3.006 -.037 3.043 3775 ---- ---- ---- ---- 2.991 -.037 3.028 3800 ---- ---- ---- ---- 2.977 -.037 3.014 3825 ---- ---- ---- ---- 2.964 -.036 3.000 3850 ---- ---- ---- ---- 2.951 -.036 2.987 3875 ---- ---- ---- ---- 2.938 -.036 2.974 3900 ---- ---- ---- ---- 2.926 -.036 2.962 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.540 -.093 15.633 1050 ---- ---- ---- ---- 15.313 -.093 15.406 1075 ---- ---- ---- ---- 15.088 -.092 15.180 1100 ---- ---- ---- ---- 14.865 -.091 14.956 1125 ---- ---- ---- ---- 14.643 -.091 14.734 1150 ---- ---- ---- ---- 14.423 -.090 14.513 1175 ---- ---- ---- ---- 14.205 -.089 14.294 1200 ---- ---- ---- ---- 13.987 -.089 14.076 1225 ---- ---- ---- ---- 13.772 -.088 13.860 1250 ---- ---- ---- ---- 13.557 -.088 13.645 1275 ---- ---- ---- ---- 13.344 -.087 13.431 1300 ---- ---- ---- ---- 13.132 -.086 13.218 1325 ---- ---- ---- ---- 12.921 -.086 13.007 1350 ---- ---- ---- ---- 12.711 -.085 12.796 1375 ---- ---- ---- ---- 12.502 -.085 12.587 1400 ---- ---- ---- ---- 12.294 -.084 12.378 1425 ---- ---- ---- ---- 12.087 -.084 12.171 1450 ---- ---- ---- ---- 11.881 -.083 11.964 1475 ---- ---- ---- ---- 11.676 -.082 11.758 1500 ---- ---- ---- ---- 11.471 -.082 11.553 1525 ---- ---- ---- ---- 11.268 -.081 11.349 1550 ---- ---- ---- ---- 11.065 -.081 11.146 1575 ---- ---- ---- ---- 10.863 -.080 10.943 1600 ---- ---- ---- ---- 10.661 -.080 10.741 1625 ---- ---- ---- ---- 10.461 -.080 10.541 1650 ---- ---- ---- ---- 10.262 -.079 10.341 1675 ---- ---- ---- ---- 10.065 -.078 10.143 1700 ---- ---- ---- ---- 9.869 -.077 9.946 1725 ---- ---- ---- ---- 9.674 -.077 9.751 1750 ---- ---- ---- ---- 9.482 -.076 9.558 1775 ---- ---- ---- ---- 9.292 -.076 9.368 1800 ---- ---- ---- ---- 9.104 -.075 9.179 1825 ---- ---- ---- ---- 8.919 -.075 8.994 1850 ---- ---- ---- ---- 8.737 -.074 8.811 1875 ---- ---- ---- ---- 8.558 -.074 8.632 1900 ---- ---- ---- ---- 8.383 -.072 8.455 1925 ---- ---- ---- ---- 8.210 -.072 8.282 1950 ---- ---- ---- ---- 8.041 -.071 8.112 1975 ---- ---- ---- ---- 7.874 -.071 7.945 2000 ---- ---- ---- ---- 7.712 -.070 7.782 2025 ---- ---- ---- ---- 7.552 -.070 7.622 2050 ---- ---- ---- ---- 7.396 -.069 7.465 2075 ---- ---- ---- ---- 7.243 -.068 7.311 2100 ---- ---- ---- ---- 7.093 -.068 7.161 2125 ---- ---- ---- ---- 6.947 -.067 7.014 2150 ---- ---- ---- ---- 6.804 -.066 6.870 2175 ---- ---- ---- ---- 6.665 -.065 6.730 2200 ---- ---- ---- ---- 6.529 -.064 6.593 2225 ---- ---- ---- ---- 6.397 -.064 6.461 2250 ---- ---- ---- ---- 6.268 -.064 6.332 2275 ---- ---- ---- ---- 6.144 -.062 6.206 2300 ---- ---- ---- ---- 6.023 -.062 6.085 2325 ---- ---- ---- ---- 5.907 -.061 5.968 2350 ---- ---- ---- ---- 5.794 -.061 5.855 2375 ---- ---- ---- ---- 5.686 -.060 5.746 2400 ---- ---- ---- ---- 5.582 -.059 5.641 2425 ---- ---- ---- ---- 5.482 -.059 5.541 2450 ---- ---- ---- ---- 5.387 -.058 5.445 2475 ---- ---- ---- ---- 5.295 -.057 5.352 2500 ---- ---- ---- ---- 5.208 -.056 5.264 2525 ---- ---- ---- ---- 5.124 -.056 5.180 2550 ---- ---- ---- ---- 5.044 -.056 5.100 2575 ---- ---- ---- ---- 4.968 -.055 5.023 2600 ---- ---- ---- ---- 4.896 -.054 4.950 2625 ---- ---- ---- ---- 4.827 -.054 4.881 2650 ---- ---- ---- ---- 4.762 -.053 4.815 2675 ---- ---- ---- ---- 4.700 -.052 4.752 2700 ---- ---- ---- ---- 4.641 -.052 4.693 2725 ---- ---- ---- ---- 4.586 -.051 4.637 2750 ---- ---- ---- ---- 4.533 -.051 4.584 2775 ---- ---- ---- ---- 4.483 -.050 4.533 2800 ---- ---- ---- ---- 4.435 -.050 4.485 2825 ---- ---- ---- ---- 4.390 -.049 4.439 2850 ---- ---- ---- ---- 4.347 -.049 4.396 2875 ---- ---- ---- ---- 4.306 -.049 4.355 2900 ---- ---- ---- ---- 4.268 -.048 4.316 2925 ---- ---- ---- ---- 4.230 -.048 4.278 2950 ---- ---- ---- ---- 4.195 -.047 4.242 2975 ---- ---- ---- ---- 4.161 -.047 4.208 3000 ---- ---- ---- ---- 4.128 -.047 4.175 3025 ---- ---- ---- ---- 4.097 -.046 4.143 3050 ---- ---- ---- ---- 4.067 -.046 4.113 3075 ---- ---- ---- ---- 4.038 -.045 4.083 3100 ---- ---- ---- ---- 4.010 -.045 4.055 3125 ---- ---- ---- ---- 3.983 -.045 4.028 3150 ---- ---- ---- ---- 3.958 -.044 4.002 3175 ---- ---- ---- ---- 3.932 -.045 3.977 3200 ---- ---- ---- ---- 3.908 -.044 3.952 3225 ---- ---- ---- ---- 3.885 -.043 3.928 3250 ---- ---- ---- ---- 3.862 -.043 3.905 3275 ---- ---- ---- ---- 3.839 -.043 3.882 3300 ---- ---- ---- ---- 3.818 -.042 3.860 3325 ---- ---- ---- ---- 3.797 -.042 3.839 3350 ---- ---- ---- ---- 3.776 -.042 3.818 3375 ---- ---- ---- ---- 3.756 -.042 3.798 3400 ---- ---- ---- ---- 3.736 -.042 3.778 3425 ---- ---- ---- ---- 3.717 -.041 3.758 3450 ---- ---- ---- ---- 3.698 -.041 3.739 3475 ---- ---- ---- ---- 3.680 -.041 3.721 3500 ---- ---- ---- ---- 3.662 -.041 3.703 3525 ---- ---- ---- ---- 3.645 -.040 3.685 3550 ---- ---- ---- ---- 3.627 -.041 3.668 3575 ---- ---- ---- ---- 3.611 -.040 3.651 3600 ---- ---- ---- ---- 3.594 -.040 3.634 3625 ---- ---- ---- ---- 3.579 -.039 3.618 3650 ---- ---- ---- ---- 3.563 -.040 3.603 3675 ---- ---- ---- ---- 3.548 -.039 3.587 3700 ---- ---- ---- ---- 3.534 -.039 3.573 3725 ---- ---- ---- ---- 3.520 -.038 3.558 3750 ---- ---- ---- ---- 3.506 -.039 3.545 3775 ---- ---- ---- ---- 3.493 -.039 3.532 3800 ---- ---- ---- ---- 3.481 -.038 3.519 3825 ---- ---- ---- ---- 3.469 -.038 3.507 3850 ---- ---- ---- ---- 3.457 -.038 3.495 3875 ---- ---- ---- ---- 3.446 -.038 3.484 3900 ---- ---- ---- ---- 3.435 -.038 3.473 3925 ---- ---- ---- ---- 3.425 -.037 3.462 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.338 -.084 13.422 1325 ---- ---- ---- ---- 13.131 -.084 13.215 1350 ---- ---- ---- ---- 12.925 -.083 13.008 1375 ---- ---- ---- ---- 12.720 -.082 12.802 1400 ---- ---- ---- ---- 12.515 -.083 12.598 1425 ---- ---- ---- ---- 12.312 -.082 12.394 1450 ---- ---- ---- ---- 12.109 -.082 12.191 1475 ---- ---- ---- ---- 11.908 -.080 11.988 1500 ---- ---- ---- ---- 11.707 -.080 11.787 1525 ---- ---- ---- ---- 11.506 -.080 11.586 1550 ---- ---- ---- ---- 11.307 -.079 11.386 1575 ---- ---- ---- ---- 11.108 -.078 11.186 1600 ---- ---- ---- ---- 10.909 -.078 10.987 1625 ---- ---- ---- ---- 10.712 -.077 10.789 1650 ---- ---- ---- ---- 10.515 -.077 10.592 1675 ---- ---- ---- ---- 10.320 -.076 10.396 1700 ---- ---- ---- ---- 10.125 -.076 10.201 1725 ---- ---- ---- ---- 9.933 -.075 10.008 1750 ---- ---- ---- ---- 9.742 -.075 9.817 1775 ---- ---- ---- ---- 9.553 -.074 9.627 1800 ---- ---- ---- ---- 9.366 -.074 9.440 1825 ---- ---- ---- ---- 9.182 -.073 9.255 1850 ---- ---- ---- ---- 9.000 -.073 9.073 1875 ---- ---- ---- ---- 8.822 -.072 8.894 1900 ---- ---- ---- ---- 8.647 -.071 8.718 1925 ---- ---- ---- ---- 8.474 -.071 8.545 1950 ---- ---- ---- ---- 8.306 -.069 8.375 1975 ---- ---- ---- ---- 8.140 -.069 8.209 2000 ---- ---- ---- ---- 7.977 -.069 8.046 2025 ---- ---- ---- ---- 7.818 -.068 7.886 2050 ---- ---- ---- ---- 7.662 -.068 7.730 2075 ---- ---- ---- ---- 7.510 -.067 7.577 2100 ---- ---- ---- ---- 7.361 -.066 7.427 2125 ---- ---- ---- ---- 7.215 -.065 7.280 2150 ---- ---- ---- ---- 7.072 -.065 7.137 2175 ---- ---- ---- ---- 6.933 -.064 6.997 2200 ---- ---- ---- ---- 6.797 -.064 6.861 2225 ---- ---- ---- ---- 6.665 -.063 6.728 2250 ---- ---- ---- ---- 6.536 -.063 6.599 2275 ---- ---- ---- ---- 6.412 -.061 6.473 2300 ---- ---- ---- ---- 6.291 -.061 6.352 2325 ---- ---- ---- ---- 6.174 -.060 6.234 2350 ---- ---- ---- ---- 6.061 -.059 6.120 2375 ---- ---- ---- ---- 5.952 -.059 6.011 2400 ---- ---- ---- ---- 5.847 -.059 5.906 2425 ---- ---- ---- ---- 5.747 -.057 5.804 2450 ---- ---- ---- ---- 5.650 -.058 5.708 2475 ---- ---- ---- ---- 5.558 -.057 5.615 2500 ---- ---- ---- ---- 5.470 -.056 5.526 2525 ---- ---- ---- ---- 5.386 -.055 5.441 2550 ---- ---- ---- ---- 5.306 -.055 5.361 2575 ---- ---- ---- ---- 5.230 -.054 5.284 2600 ---- ---- ---- ---- 5.157 -.054 5.211 2625 ---- ---- ---- ---- 5.088 -.053 5.141 2650 ---- ---- ---- ---- 5.023 -.052 5.075 2675 ---- ---- ---- ---- 4.961 -.052 5.013 2700 ---- ---- ---- ---- 4.902 -.052 4.954 2725 ---- ---- ---- ---- 4.847 -.051 4.898 2750 ---- ---- ---- ---- 4.794 -.051 4.845 2775 ---- ---- ---- ---- 4.745 -.050 4.795 2800 ---- ---- ---- ---- 4.698 -.050 4.748 2825 ---- ---- ---- ---- 4.654 -.049 4.703 2850 ---- ---- ---- ---- 4.612 -.048 4.660 2875 ---- ---- ---- ---- 4.572 -.048 4.620 2900 ---- ---- ---- ---- 4.534 -.048 4.582 2925 ---- ---- ---- ---- 4.498 -.048 4.546 2950 ---- ---- ---- ---- 4.464 -.047 4.511 2975 ---- ---- ---- ---- 4.431 -.047 4.478 3000 ---- ---- ---- ---- 4.399 -.047 4.446 3025 ---- ---- ---- ---- 4.369 -.046 4.415 3050 ---- ---- ---- ---- 4.341 -.045 4.386 3075 ---- ---- ---- ---- 4.313 -.045 4.358 3100 ---- ---- ---- ---- 4.287 -.045 4.332 3125 ---- ---- ---- ---- 4.261 -.045 4.306 3150 ---- ---- ---- ---- 4.237 -.045 4.282 3175 ---- ---- ---- ---- 4.214 -.044 4.258 3200 ---- ---- ---- ---- 4.192 -.044 4.236 3225 ---- ---- ---- ---- 4.171 -.043 4.214 3250 ---- ---- ---- ---- 4.150 -.043 4.193 3275 ---- ---- ---- ---- 4.130 -.044 4.174 3300 ---- ---- ---- ---- 4.111 -.043 4.154 3325 ---- ---- ---- ---- 4.093 -.042 4.135 3350 ---- ---- ---- ---- 4.075 -.042 4.117 3375 ---- ---- ---- ---- 4.057 -.042 4.099 3400 ---- ---- ---- ---- 4.039 -.041 4.080 3425 ---- ---- ---- ---- 4.021 -.041 4.062 3450 ---- ---- ---- ---- 4.003 -.041 4.044 3475 ---- ---- ---- ---- 3.985 -.041 4.026 3500 ---- ---- ---- ---- 3.966 -.041 4.007 3525 ---- ---- ---- ---- 3.947 -.041 3.988 3550 ---- ---- ---- ---- 3.928 -.040 3.968 3575 ---- ---- ---- ---- 3.908 -.040 3.948 3600 ---- ---- ---- ---- 3.888 -.040 3.928 3625 ---- ---- ---- ---- 3.868 -.040 3.908 3650 ---- ---- ---- ---- 3.848 -.040 3.888 3675 ---- ---- ---- ---- 3.828 -.040 3.868 3700 ---- ---- ---- ---- 3.808 -.040 3.848 3725 ---- ---- ---- ---- 3.789 -.039 3.828 3750 ---- ---- ---- ---- 3.770 -.038 3.808 3775 ---- ---- ---- ---- 3.751 -.038 3.789 3800 ---- ---- ---- ---- 3.733 -.038 3.771 3825 ---- ---- ---- ---- 3.715 -.038 3.753 3850 ---- ---- ---- ---- 3.697 -.038 3.735 3875 ---- ---- ---- ---- 3.681 -.037 3.718 3900 ---- ---- ---- ---- 3.664 -.038 3.702 3925 ---- ---- ---- ---- 3.648 -.038 3.686 SO JUL28 Silver Option CALL 1600 ---- ---- ---- ---- 11.047 ---- ---- 1625 ---- ---- ---- ---- 10.864 ---- ---- 1650 ---- ---- ---- ---- 10.683 -.075 10.758 1675 ---- ---- ---- ---- 10.504 -.074 10.578 1700 ---- ---- ---- ---- 10.325 -.074 10.399 1725 ---- ---- ---- ---- 10.148 -.073 10.221 1750 ---- ---- ---- ---- 9.972 -.073 10.045 1775 ---- ---- ---- ---- 9.798 -.072 9.870 1800 ---- ---- ---- ---- 9.624 -.072 9.696 1825 ---- ---- ---- ---- 9.452 -.071 9.523 1850 ---- ---- ---- ---- 9.281 -.070 9.351 1875 ---- ---- ---- ---- 9.110 -.070 9.180 1900 ---- ---- ---- ---- 8.942 -.069 9.011 1925 ---- ---- ---- ---- 8.774 -.069 8.843 1950 ---- ---- ---- ---- 8.609 -.068 8.677 1975 ---- ---- ---- ---- 8.446 -.067 8.513 2000 ---- ---- ---- ---- 8.284 -.067 8.351 2025 ---- ---- ---- ---- 8.125 -.067 8.192 2050 ---- ---- ---- ---- 7.969 -.066 8.035 2075 ---- ---- ---- ---- 7.816 -.065 7.881 2100 ---- ---- ---- ---- 7.667 -.064 7.731 2125 ---- ---- ---- ---- 7.520 -.064 7.584 2150 ---- ---- ---- ---- 7.378 -.063 7.441 2175 ---- ---- ---- ---- 7.240 -.062 7.302 2200 ---- ---- ---- ---- 7.106 -.062 7.168 2225 ---- ---- ---- ---- 6.975 -.062 7.037 2250 ---- ---- ---- ---- 6.849 -.061 6.910 2275 ---- ---- ---- ---- 6.727 -.060 6.787 2300 ---- ---- ---- ---- 6.609 -.060 6.669 2325 ---- ---- ---- ---- 6.495 -.059 6.554 2350 ---- ---- ---- ---- 6.385 -.059 6.444 2375 ---- ---- ---- ---- 6.280 -.057 6.337 2400 ---- ---- ---- ---- 6.178 -.057 6.235 2425 ---- ---- ---- ---- 6.080 -.057 6.137 2450 ---- ---- ---- ---- 5.987 -.056 6.043 2475 ---- ---- ---- ---- 5.897 -.056 5.953 2500 ---- ---- ---- ---- 5.812 -.054 5.866 2525 ---- ---- ---- ---- 5.730 -.054 5.784 2550 ---- ---- ---- ---- 5.652 -.054 5.706 2575 ---- ---- ---- ---- 5.578 -.053 5.631 2600 ---- ---- ---- ---- 5.508 -.052 5.560 2625 ---- ---- ---- ---- 5.441 -.052 5.493 2650 ---- ---- ---- ---- 5.378 -.051 5.429 2675 ---- ---- ---- ---- 5.318 -.051 5.369 2700 ---- ---- ---- ---- 5.262 -.050 5.312 2725 ---- ---- ---- ---- 5.209 -.050 5.259 2750 ---- ---- ---- ---- 5.159 -.050 5.209 2775 ---- ---- ---- ---- 5.112 -.049 5.161 2800 ---- ---- ---- ---- 5.067 -.049 5.116 2825 ---- ---- ---- ---- 5.026 -.048 5.074 2850 ---- ---- ---- ---- 4.986 -.049 5.035 2875 ---- ---- ---- ---- 4.949 -.048 4.997 2900 ---- ---- ---- ---- 4.914 -.047 4.961 2925 ---- ---- ---- ---- 4.881 -.047 4.928 2950 ---- ---- ---- ---- 4.849 -.046 4.895 2975 ---- ---- ---- ---- 4.818 -.047 4.865 3000 ---- ---- ---- ---- 4.789 -.047 4.836 3025 ---- ---- ---- ---- 4.762 -.046 4.808 3050 ---- ---- ---- ---- 4.735 -.046 4.781 3075 ---- ---- ---- ---- 4.710 -.046 4.756 3100 ---- ---- ---- ---- 4.686 -.045 4.731 3125 ---- ---- ---- ---- 4.663 -.045 4.708 3150 ---- ---- ---- ---- 4.642 -.044 4.686 3175 ---- ---- ---- ---- 4.621 -.044 4.665 3200 ---- ---- ---- ---- 4.601 -.044 4.645 3225 ---- ---- ---- ---- 4.582 -.043 4.625 3250 ---- ---- ---- ---- 4.564 -.043 4.607 3275 ---- ---- ---- ---- 4.546 -.043 4.589 3300 ---- ---- ---- ---- 4.529 -.043 4.572 3325 ---- ---- ---- ---- 4.513 -.042 4.555 3350 ---- ---- ---- ---- 4.497 -.042 4.539 3375 ---- ---- ---- ---- 4.481 -.042 4.523 3400 ---- ---- ---- ---- 4.465 -.042 4.507 3425 ---- ---- ---- ---- 4.449 -.042 4.491 3450 ---- ---- ---- ---- 4.433 -.041 4.474 3475 ---- ---- ---- ---- 4.416 -.042 4.458 3500 ---- ---- ---- ---- 4.400 -.041 4.441 3525 ---- ---- ---- ---- 4.382 -.041 4.423 3550 ---- ---- ---- ---- 4.364 -.041 4.405 3575 ---- ---- ---- ---- 4.346 -.041 4.387 3600 ---- ---- ---- ---- 4.328 -.040 4.368 3625 ---- ---- ---- ---- 4.309 -.041 4.350 3650 ---- ---- ---- ---- 4.291 -.040 4.331 3675 ---- ---- ---- ---- 4.272 -.040 4.312 3700 ---- ---- ---- ---- 4.254 -.039 4.293 3725 ---- ---- ---- ---- 4.235 -.040 4.275 3750 ---- ---- ---- ---- 4.217 -.039 4.256 3775 ---- ---- ---- ---- 4.200 -.039 4.239 3800 ---- ---- ---- ---- 4.182 -.039 4.221 3825 ---- ---- ---- ---- 4.166 -.039 4.205 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 .000 .002 14 1750 ---- ---- ---- ---- .002 .000 .002 307 1775 ---- ---- ---- ---- .002 .000 .002 7 1800 ---- ---- ---- ---- .003 +.001 .002 163 1825 ---- ---- ---- ---- .003 +.001 .002 35 1850 ---- .003B ---- .003B .003 +.001 .002 163 1875 ---- ---- ---- ---- .004 +.001 .003 167 1900 ---- .004B ---- .004B .005 +.002 .003 1 81 1925 .006 .006 .006 .006 .006 +.003 31 .003 20 1950 ---- .007B ---- .007B .007 +.003 142 .004 60 77 1975 .011 .011 .011 .010A .009 +.004 1 .005 108 2000 .009 .013 .009 .011 .012 +.004 50 .008 77 401 2025 .017 .017 .017 .015A .016 +.003 3 .013 10 55 2050 .021 .021 .021 .020A .021 +.002 23 .019 25 258 2055 ---- .022B ---- .022B .023 +.002 .021 1 10 2060 ---- .024B .021A .021A .024 +.001 .023 2065 ---- .026B .023A .023A .026 +.001 .025 2 2070 ---- .028B .024A .024A .028 +.002 .026 1 2075 ---- .030B .026A .026A .030 +.002 1 .028 11 45 2080 ---- ---- .027A .027A .032 +.001 .031 22 2085 ---- .034B .029A .029A .035 +.002 .033 21 2090 ---- .036B .031A .031A .037 +.002 .035 2095 ---- .039B .033A .033A .040 +.002 .038 6 2100 .034 .042 .034 .043B .043 +.002 25 .041 133 427 2105 ---- .045B .037A .037A .046 +.002 .044 1 2110 ---- .049B .039A .039A .050 +.003 .047 9 2115 ---- .052B .042A .042A .054 +.003 .051 16 2120 ---- .056B .044A .044A .058 +.003 .055 16 2125 ---- .061B .048A .048A .062 +.003 5 .059 47 149 2130 ---- .066B .051A .051A .067 +.004 .063 31 2135 .059 .071B .054A .071B .072 +.004 1 .068 25 2140 .059 .077B .058A .077B .078 +.005 2 .073 15 2145 ---- .082B .062A .062A .083 +.004 .079 6 2150 .082 .089B .066A .085A .090 +.005 110 .085 23 441 2155 ---- .096B .071A .071A .097 +.006 .091 11 2160 ---- .103B .077A .077A .104 +.006 .098 9 2165 .096 .112B .083A .112B .112 +.007 3 .105 5 2170 ---- .119B .089A .089A .120 +.007 .113 33 2175 .127 .130B .095A .095A .129 +.008 17 .121 39 73 2180 .136 .141 .103A .131A .138 +.008 2 .130 17 25 2185 .147 .150B .111A .111A .148 +.008 2 .140 21 26 2190 .157 .162B .119A .160B .159 +.009 5 .150 1 10 2195 ---- .173B .127A .127A .171 +.010 .161 14 2200 .176 .185B .136A .183B .183 +.010 74 .173 130 490 2205 ---- .200B .146A .146A .196 +.011 .185 15 37 2210 ---- .214B .157A .157A .210 +.012 1 .198 5 33 2215 .222 .230B .169A .169A .224 +.012 4 .212 9 26 2220 ---- .246B .181A .181A .240 +.014 1 .226 13 29 2225 .210 .262B .193A .260B .256 +.014 3 .242 111 233 2230 .224 .277B .206A .209A .273 +.015 5 .258 93 917 2235 .285 .297B .221A .293B .291 +.016 6 .275 15 145 2240 .309 .316B .237A .237A .310 +.017 6 .293 16 117 2245 ---- .337B .253A .253A .330 +.018 .312 9 32 2250 .290 .359B .270A .354B .351 +.019 66 .332 453 396 2255 .369 .381B .290A .363A .373 +.020 8 .353 2 46 2260 ---- .404B .309A .309A .395 +.021 .374 4 21 2265 .418 .429B .327A .408A .419 +.023 3 .396 111 2270 ---- .455B .347A .347A .443 +.024 3 .419 188 2275 .402 .480B .368A .476A .469 +.026 49 .443 257 429 2280 ---- .507B .391A .391A .495 +.027 .468 12 62 2285 .515 .536B .415A .527B .523 +.030 3 .493 3 129 2290 .551 .565B .439A .538A .551 +.031 3 .520 7 107 2295 ---- .595B .464A .464A .580 +.033 .547 1 55 2300 .540 .630 .482 .617B .611 +.035 41 .576 251 761 2305 .545 .654B .516A .628A .642 +.037 6 .605 23 116 2310 .593 .687B .544A .551A .674 +.038 6 .636 20 53 2315 ---- .720B .571A .571A .707 +.040 .667 6 26 2320 ---- .754B .601A .601A .740 +.041 1 .699 3 113 2325 ---- .792B .631A .631A .775 +.043 12 .732 31 133 2330 ---- .818B .661A .661A .810 +.044 .766 2 39 2335 ---- .854B .693A .693A .846 +.046 .800 60 2340 ---- .892B .726A .726A .883 +.047 .836 51 2345 ---- .930B .758A .758A .920 +.048 .872 1 15 2350 .950 .978B .793A .939A .958 +.050 17 .908 24 565 2355 ---- 1.008B .845A .845A .997 +.051 .946 29 2360 ---- 1.048B .881A .881A 1.036 +.052 .984 2 28 2365 ---- 1.089B .918A .918A 1.077 +.054 1.023 31 2370 1.090 1.130B .955A 1.122B 1.117 +.055 1 1.062 91 2375 ---- 1.180B .977A .977A 1.158 +.056 1.102 421 2380 ---- 1.214B 1.032A 1.032A 1.200 +.057 1.143 1 50 2385 ---- 1.256B 1.072A 1.072A 1.242 +.058 1.184 62 2390 ---- 1.300B 1.112A 1.112A 1.285 +.060 1.225 69 2395 ---- 1.343B 1.153A 1.153A 1.328 +.061 1.267 1 155 2400 1.348 1.395B 1.175A 1.379B 1.371 +.061 2 1.310 2 483 2405 ---- 1.432B 1.236A 1.236A 1.415 +.062 1.353 50 2410 ---- 1.477B 1.278A 1.278A 1.459 +.063 1 1.396 2 115 2415 ---- 1.522B 1.321A 1.321A 1.504 +.064 1.440 6 32 2420 1.334 1.567B 1.334 1.567B 1.548 +.064 2 1.484 15 2425 ---- 1.617B 1.385A 1.385A 1.593 +.065 38 1.528 146 2430 ---- 1.655B 1.452A 1.452A 1.639 +.066 1 1.573 55 2435 ---- 1.701B 1.496A 1.496A 1.685 +.067 1.618 79 2440 ---- 1.747B 1.540A 1.540A 1.731 +.067 2 1.664 52 2445 ---- 1.779B 1.594A 1.594A 1.777 +.068 1.709 13 2450 1.856 1.856 1.606A 1.791A 1.823 +.068 1 1.755 6 513 2455 ---- 1.887B 1.678A 1.678A 1.870 +.068 1.802 51 2460 ---- 1.920B 1.738A 1.738A 1.917 +.069 1.848 8 2465 ---- 1.982B 1.774A 1.774A 1.964 +.069 1.895 50 2470 ---- 2.029B 1.820A 1.820A 2.012 +.070 2 1.942 37 2475 ---- 2.086B 1.835A 1.835A 2.059 +.070 1.989 3 172 2480 ---- 2.125B 1.915A 1.915A 2.107 +.071 2.036 78 2485 ---- 2.172B 1.960A 1.960A 2.155 +.071 2.084 30 2490 ---- 2.220B 2.009A 2.009A 2.203 +.072 1 2.131 63 2495 ---- 2.269B 2.056A 2.056A 2.251 +.072 2.179 35 2500 ---- 2.326B 2.070A 2.070A 2.299 +.072 2.227 3 788 2505 ---- 2.365B 2.151A 2.151A 2.348 +.073 2.275 97 2510 ---- 2.413B 2.197A 2.197A 2.396 +.073 2.323 48 2515 ---- 2.447B 2.256A 2.256A 2.445 +.073 2.372 8 2520 ---- 2.495B 2.304A 2.304A 2.493 +.073 2.420 14 2525 ---- 2.559B 2.309A 2.309A 2.542 +.073 2.469 123 2530 ---- 2.608B 2.388A 2.388A 2.591 +.074 2.517 14 2535 ---- 2.641B 2.449A 2.449A 2.640 +.074 2.566 10 2540 ---- 2.690B 2.497A 2.497A 2.689 +.074 2.615 3 2545 ---- 2.739B 2.545A 2.545A 2.738 +.075 2.663 4 2550 ---- 2.803B 2.550A 2.550A 2.787 +.075 2.712 159 2555 ---- 2.837B 2.643A 2.643A 2.836 +.075 2.761 2 2560 ---- 2.886B 2.691A 2.691A 2.885 +.075 2.810 4 2565 ---- 2.935B 2.744A 2.744A 2.934 +.075 2.859 4 2570 ---- 2.984B 2.793A 2.793A 2.984 +.076 2.908 9 2575 ---- 3.049B 2.825A 2.825A 3.033 +.075 2.958 27 2580 ---- 3.083B 2.891A 2.891A 3.082 +.075 3.007 5 2585 ---- 3.132B 2.940A 2.940A 3.132 +.076 3.056 2590 ---- 3.182B 2.985A 2.985A 3.181 +.076 3.105 5 2595 ---- 3.231B 3.035A 3.035A 3.230 +.075 3.155 1 2600 ---- 3.296B 3.071A 3.071A 3.280 +.076 3.204 558 2605 ---- 3.330B 3.137A 3.137A 3.329 +.075 3.254 1 2610 ---- 3.379B 3.182A 3.182A 3.379 +.076 3.303 2615 ---- 3.429B 3.232A 3.232A 3.428 +.075 3.353 2 2620 ---- 3.479B 3.281A 3.281A 3.478 +.076 3.402 2625 ---- 3.543B 3.322A 3.322A 3.528 +.076 3.452 17 2630 ---- 3.578B 3.380A 3.380A 3.577 +.076 3.501 1 3 2635 ---- 3.627B 3.430A 3.430A 3.627 +.076 3.551 2640 ---- 3.677B 3.479A 3.479A 3.676 +.076 3.600 2645 ---- 3.726B 3.529A 3.529A 3.726 +.076 3.650 2650 ---- 3.776B 3.578A 3.578A 3.776 +.076 25 3.700 13 18 2655 ---- 3.826B 3.631A 3.631A 3.825 +.076 3.749 2660 ---- 3.875B 3.677A 3.677A 3.875 +.076 3.799 2665 ---- 3.925B 3.727A 3.727A 3.925 +.076 3.849 2670 ---- 3.975B 3.777A 3.777A 3.974 +.075 3.899 2675 ---- 4.040B 3.817A 3.817A 4.024 +.076 3.948 37 2680 ---- 4.074B 3.879A 3.879A 4.074 +.076 3.998 2685 ---- 4.124B 3.926A 3.926A 4.124 +.076 4.048 2690 ---- 4.173B 3.975A 3.975A 4.173 +.075 4.098 2695 ---- 4.223B 4.028A 4.028A 4.223 +.076 4.147 2700 ---- 4.288B 4.061A 4.061A 4.273 +.076 4.197 687 2725 ---- 4.522B 4.324A 4.324A 4.522 +.076 4.446 6 2750 ---- 4.772B 4.576A 4.576A 4.771 +.076 4.695 13 2775 ---- 5.022B 4.823A 4.823A 5.021 +.076 4.945 2800 ---- 5.288B 5.059A 5.059A 5.270 +.076 5.194 20 2825 ---- 5.522B 5.322A 5.322A 5.520 +.076 5.444 3 2850 ---- 5.769B 5.576A 5.576A 5.770 +.076 5.694 3 2875 ---- 6.022B 5.826A 5.826A 6.019 +.076 5.943 2900 ---- 6.269B 6.073A 6.073A 6.269 +.076 6.193 2925 ---- 6.522B 6.326A 6.326A 6.519 +.076 6.443 2950 ---- 6.772B 6.573A 6.573A 6.769 +.076 6.693 1 2975 ---- 7.022B 6.823A 6.823A 7.019 +.076 6.943 5 3000 ---- 7.288B 7.060A 7.060A 7.269 +.076 7.193 36 3025 ---- 7.522B 7.323A 7.323A 7.519 +.076 7.443 1 3050 ---- 7.772B 7.573A 7.573A 7.769 +.076 7.693 2 3075 ---- 8.022B 7.823A 7.823A 8.019 +.076 7.943 2 3100 ---- 8.271B 8.073A 8.073A 8.269 +.076 8.193 3125 ---- 8.521B 8.323A 8.323A 8.519 +.076 8.443 3150 ---- 8.771B 8.573A 8.573A 8.769 +.076 8.693 3175 ---- 9.021B 8.823A 8.823A 9.019 +.076 8.943 3200 ---- 9.271B 9.073A 9.073A 9.269 +.076 9.193 3225 ---- 9.521B 9.323A 9.323A 9.519 +.076 9.443 3250 ---- 9.771B 9.573A 9.573A 9.769 +.076 9.693 3275 ---- 10.021B 9.823A 9.823A 10.019 +.076 9.943 3300 ---- 10.271B 10.073A 10.073A 10.269 +.076 10.193 3325 ---- 10.521B 10.323A 10.323A 10.519 +.076 10.443 3350 ---- 10.771B 10.573A 10.573A 10.769 +.076 10.693 3375 ---- 11.021B 10.823A 10.823A 11.019 +.076 10.943 3400 ---- 11.271B 11.073A 11.073A 11.269 +.076 11.193 3425 ---- 11.521B 11.323A 11.323A 11.519 +.076 11.443 3450 ---- 11.771B 11.573A 11.573A 11.769 +.076 11.693 3475 ---- 12.021B 11.823A 11.823A 12.019 +.076 11.943 3500 ---- 12.270B 12.073A 12.073A 12.269 +.076 12.193 3525 ---- 12.520B 12.323A 12.323A 12.519 +.076 12.443 3550 ---- 12.770B 12.573A 12.573A 12.769 +.076 12.693 3575 ---- 13.020B 12.823A 12.823A 13.019 +.076 12.943 3600 ---- 13.270B 13.073A 13.073A 13.269 +.076 13.193 3625 ---- 13.520B 13.324A 13.324A 13.519 +.076 13.443 3650 ---- 13.770B 13.573A 13.573A 13.769 +.076 13.693 4000 ---- 17.270B 17.074A 17.074A 17.269 +.076 17.193 4500 ---- 22.268B 22.074A 22.074A 22.269 +.076 22.193 5000 ---- 27.266B 27.077A 27.077A 27.269 +.076 27.193 6000 ---- 37.264B 37.079A 37.079A 37.269 +.076 37.193 7000 ---- 47.262B 47.080A 47.080A 47.269 +.076 47.193 8000 ---- 57.259B 57.081A 57.081A 57.269 +.076 57.193 9000 ---- 67.257B 67.082A 67.082A 67.269 +.076 67.193 10000 ---- 77.254B 77.083A 77.083A 77.269 +.076 77.193 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 5 1600 ---- ---- ---- ---- .001 .000 .001 14 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 62 1675 ---- ---- ---- ---- .002 -.001 .003 34 1700 ---- ---- ---- ---- .003 -.001 .004 43 1725 ---- ---- ---- ---- .003 -.001 .004 100 1750 ---- ---- ---- ---- .004 -.001 .005 28 1775 ---- ---- ---- ---- .006 -.001 .007 1 3 1800 .010 .010 .010 .010 .007 -.002 1 .009 10 28 1825 ---- ---- ---- ---- .010 -.001 .011 6 1850 ---- ---- ---- ---- .012 -.001 2 .013 43 182 1875 ---- ---- ---- ---- .016 .000 .016 20 1900 ---- ---- ---- ---- .021 +.001 .020 10 37 1925 ---- ---- ---- ---- .026 +.001 .025 15 17 1950 ---- ---- .031A .031A .033 +.001 .032 21 1975 ---- .041B .039A .039A .042 +.002 .040 12 2000 ---- .051B .047A .047A .053 +.004 1 .049 11 22 2025 ---- .064B .058A .058A .067 +.005 .062 10 23 2050 ---- .081B .071A .071A .084 +.006 2 .078 1 18 2075 ---- .103B .088A .088A .105 +.007 .098 9 112 2100 .120 .130B .109A .130B .132 +.009 4 .123 15 170 2110 .130 .142B .119A .142B .145 +.011 13 .134 2 30 2115 .136 .149B .124A .149B .151 +.010 1 .141 9 2120 .142 .156B .130A .156B .158 +.011 1 .147 1 18 2125 .153 .164B .135A .135A .166 +.012 1 .154 2 33 2130 ---- .171B .141A .141A .173 +.012 .161 5 2135 ---- .180B .148A .148A .181 +.012 2 .169 7 2140 .171 .188B .156A .156A .190 +.013 1 .177 9 2145 ---- .197B .163A .163A .198 +.013 2 .185 5 2150 .170 .206B .170 .206B .207 +.013 11 .194 7 119 2155 ---- .216B .178A .178A .217 +.014 .203 15 15 2160 ---- .226B .186A .186A .227 +.015 .212 3 3 2165 ---- .237B .195A .195A .237 +.015 .222 15 14 2170 .241 .248B .204A .248B .248 +.016 5 .232 1 4 2175 .243 .259B .214A .259B .259 +.016 47 .243 10 37 2180 ---- .271B .223A .223A .271 +.017 .254 15 26 2185 ---- .284B .234A .234A .283 +.017 .266 18 5 2190 .290 .297B .245A .297B .296 +.018 5 .278 2 3 2195 .301 .310B .256A .310B .309 +.018 1 .291 8 7 2200 .278 .327B .269A .323B .323 +.019 120 .304 137 135 2205 .331 .339B .281A .339B .337 +.019 2 .318 3 2210 ---- .354B .293A .293A .352 +.020 .332 17 2215 .360 .369B .307A .369B .367 +.020 5 .347 8 2220 .377 .385B .320A .385B .383 +.021 2 .362 10 17 2225 ---- .402B .335A .402B .400 +.023 10 .377 66 2230 ---- .419B .350A .350A .417 +.023 .394 1 25 2235 ---- .437B .365A .437B .434 +.024 2 .410 4 2240 .445 .455B .382A .455B .452 +.024 10 .428 7 159 2245 ---- .474B .398A .398A .471 +.025 .446 18 2250 .445 .494B .415A .494B .490 +.026 13 .464 1 470 2255 ---- .515B .433A .515B .510 +.027 .483 8 2260 .524 .536B .451A .536B .531 +.028 2 .503 4 14 2265 ---- .557B .469A .469A .552 +.029 1 .523 12 2270 ---- .579B .488A .488A .574 +.030 .544 156 2275 ---- .601B .508A .508A .596 +.030 .566 12 20 2280 .579 .625B .528A .625B .619 +.031 7 .588 2 36 2285 ---- .648B .549A .549A .643 +.032 2 .611 2290 ---- .672B .571A .571A .667 +.033 .634 2295 ---- .697B .592A .592A .692 +.034 .658 1 2 2300 .633 .723B .615A .723B .717 +.035 20 .682 19 81 2305 ---- .748B .638A .638A .743 +.036 1 .707 35 37 2310 .762 .775B .662A .771B .770 +.037 9 .733 150 2315 ---- .802B .686A .686A .797 +.038 .759 3 18 2320 ---- .830B .711A .711A .824 +.038 .786 2 4 2325 .803 .858 .736A .841A .853 +.040 69 .813 9 22 2330 ---- .887B .762A .762A .881 +.041 .840 21 2335 ---- .917B .789A .789A .910 +.042 .868 4 7 2340 .930 .947B .816A .945B .940 +.043 2 .897 1 2345 ---- .977B .844A .844A .971 +.045 .926 1 2350 ---- 1.009B .872A .872A 1.001 +.045 .956 11 97 2355 ---- 1.041B .901A .901A 1.033 +.047 .986 2 20 2360 1.008 1.073B .930A 1.070B 1.064 +.048 10 1.016 2 23 2365 ---- 1.105B .960A .960A 1.097 +.049 1.048 3 2370 ---- 1.138B .989A .989A 1.130 +.051 1.079 22 2375 ---- 1.173B 1.020A 1.020A 1.163 +.052 1.111 16 2380 ---- 1.206B 1.052A 1.052A 1.197 +.053 1.144 1 3 2385 ---- 1.241B 1.084A 1.084A 1.231 +.054 24 1.177 28 53 2390 ---- 1.276B 1.116A 1.116A 1.266 +.055 1.211 1 4 2395 ---- 1.287B 1.149A 1.286B 1.301 +.056 1.245 6 2400 ---- 1.349B 1.181A 1.348B 1.337 +.057 1.280 7 70 2405 ---- 1.359B 1.215A 1.215A 1.373 +.058 1.315 7 2410 ---- 1.397B 1.250A 1.397B 1.410 +.059 1.351 13 2415 ---- 1.434B 1.284A 1.284A 1.447 +.060 1.387 6 2420 ---- 1.469B 1.364A 1.364A 1.484 +.060 1.424 13 2425 ---- 1.537B 1.357A 1.537B 1.522 +.061 27 1.461 27 40 2430 ---- 1.546B 1.436A 1.436A 1.561 +.063 1.498 2 2435 ---- 1.585B 1.473A 1.473A 1.599 +.063 1.536 1 2440 ---- 1.624B 1.510A 1.510A 1.638 +.063 1.575 45 2445 ---- 1.664B 1.548A 1.548A 1.678 +.065 1.613 2 2450 ---- 1.733B 1.542A 1.732B 1.718 +.065 1.653 44 2455 ---- 1.747B 1.624A 1.624A 1.758 +.066 1.692 6 2460 ---- 1.788B 1.663A 1.663A 1.798 +.066 1.732 2465 ---- 1.829B 1.702A 1.702A 1.839 +.067 1.772 4 2470 ---- 1.871B 1.741A 1.741A 1.880 +.067 1.813 2475 ---- 1.940B 1.736A 1.940B 1.922 +.068 1.854 12 2480 ---- 1.955B 1.820A 1.820A 1.964 +.069 1.895 65 2485 ---- 1.997B 1.861A 1.861A 2.006 +.069 1.937 5 2490 ---- 2.040B 1.902A 1.902A 2.048 +.069 1.979 1 4 2495 ---- 2.083B 1.943A 1.943A 2.090 +.069 2.021 2500 ---- 2.152B 1.939A 2.150B 2.133 +.070 2.063 314 2505 ---- 2.170B 2.026A 2.026A 2.176 +.070 2.106 2510 ---- 2.214B 2.059A 2.059A 2.220 +.072 2.148 2515 ---- 2.258B 2.103A 2.103A 2.263 +.072 2.191 4 2520 ---- 2.302B 2.144A 2.144A 2.307 +.072 2.235 32 2525 ---- 2.369B 2.149A 2.368B 2.351 +.073 2.278 256 2530 ---- 2.390B 2.231A 2.231A 2.395 +.073 2.322 2 2535 ---- 2.435B 2.274A 2.274A 2.439 +.073 2.366 26 2540 ---- 2.480B 2.318A 2.318A 2.484 +.074 2.410 44 2545 ---- 2.525B 2.361A 2.361A 2.529 +.075 2.454 25 2550 ---- 2.593B 2.365A 2.592B 2.574 +.076 2.498 23 2555 ---- 2.616B 2.449A 2.449A 2.619 +.076 2.543 2560 ---- 2.662B 2.494A 2.494A 2.664 +.076 2.588 53 2565 ---- 2.712B 2.528A 2.711B 2.709 +.076 2.633 99 2570 ---- 2.744B 2.583A 2.583A 2.755 +.077 2.678 4 2575 ---- 2.824B 2.587A 2.824B 2.801 +.078 2.723 23 2580 ---- 2.836B 2.673A 2.673A 2.847 +.078 2.769 2585 ---- 2.881B 2.718A 2.718A 2.893 +.079 2.814 2590 ---- 2.927B 2.766A 2.766A 2.939 +.079 2.860 2 2595 ---- 2.974B 2.825A 2.825A 2.985 +.079 2.906 2600 ---- 3.054B 2.813A 3.052B 3.031 +.079 2.952 7 2605 ---- 3.067B 2.918A 2.918A 3.078 +.080 2.998 4 2610 ---- 3.114B 2.964A 2.964A 3.125 +.080 3.045 2615 ---- 3.160B 3.011A 3.011A 3.171 +.080 3.091 2620 ---- 3.207B 3.057A 3.057A 3.218 +.080 3.138 2625 ---- 3.288B 3.043A 3.288B 3.265 +.080 3.185 23 2630 ---- 3.302B 3.150A 3.150A 3.312 +.081 3.231 10 2635 ---- 3.349B 3.197A 3.197A 3.360 +.082 3.278 2640 ---- 3.396B 3.243A 3.243A 3.407 +.082 3.325 2645 ---- 3.444B 3.290A 3.290A 3.454 +.082 3.372 2650 ---- 3.525B 3.276A 3.525B 3.502 +.082 3.420 2 2655 ---- 3.539B 3.384A 3.384A 3.549 +.082 3.467 2660 ---- 3.586B 3.431A 3.431A 3.597 +.083 3.514 2665 ---- 3.634B 3.479A 3.479A 3.645 +.083 3.562 1 2670 ---- 3.682B 3.526A 3.526A 3.692 +.082 3.610 2675 ---- 3.765B 3.512A 3.763B 3.740 +.083 3.657 3 2680 ---- 3.778B 3.622A 3.622A 3.788 +.083 25 3.705 13 13 2685 ---- 3.826B 3.669A 3.669A 3.836 +.083 3.753 2690 ---- 3.874B 3.716A 3.716A 3.884 +.083 3.801 2695 ---- 3.922B 3.765A 3.765A 3.932 +.083 3.849 1 2700 ---- 4.008B 3.750A 4.008B 3.980 +.083 3.897 2 2725 ---- 4.248B 3.990A 4.248B 4.222 +.084 4.138 2750 ---- 4.494B 4.231A 4.231A 4.465 +.084 4.381 1 2775 ---- 4.699B 4.474A 4.474A 4.709 +.085 4.624 2800 ---- 4.944B 4.780A 4.780A 4.954 +.085 4.869 6 2825 ---- 5.203B 5.006A 5.006A 5.200 +.086 5.114 93 2850 ---- 5.435B 5.271A 5.271A 5.446 +.086 5.360 1 2875 ---- 5.682B 5.516A 5.516A 5.693 +.086 5.607 1 2900 ---- 5.929B 5.763A 5.763A 5.940 +.086 5.854 21 2925 ---- 6.176B 6.011A 6.011A 6.188 +.086 6.102 2 2950 ---- 6.424B 6.258A 6.258A 6.436 +.086 6.350 5 2975 ---- 6.673B 6.506A 6.506A 6.685 +.087 6.598 1 3000 ---- 6.919B 6.755A 6.755A 6.934 +.087 6.847 10 10 3025 ---- 7.168B 7.004A 7.004A 7.183 +.088 7.095 3050 ---- 7.417B 7.253A 7.253A 7.432 +.087 15 7.345 15 15 3075 ---- 7.670B 7.503A 7.503A 7.681 +.087 7.594 3100 ---- 7.920B 7.753A 7.753A 7.931 +.088 7.843 1 3125 ---- 8.169B 8.003A 8.003A 8.180 +.087 8.093 3150 ---- 8.416B 8.252A 8.252A 8.430 +.087 8.343 1 3175 ---- 8.669B 8.502A 8.502A 8.680 +.087 8.593 2 3200 ---- 8.916B 8.752A 8.752A 8.930 +.087 8.843 1 3225 ---- 9.168B 9.002A 9.002A 9.180 +.087 9.093 3250 ---- 9.415B 9.252A 9.252A 9.430 +.087 9.343 3275 ---- 9.665B 9.502A 9.502A 9.680 +.087 9.593 3300 ---- 9.915B 9.752A 9.752A 9.930 +.087 9.843 3325 ---- 10.165B 10.002A 10.002A 10.180 +.087 10.093 2 3350 ---- 10.417B 10.253A 10.253A 10.430 +.087 10.343 3375 ---- 10.667B 10.503A 10.503A 10.680 +.087 10.593 3400 ---- 10.917B 10.753A 10.753A 10.930 +.087 10.843 3425 ---- 11.167B 11.003A 11.003A 11.180 +.087 11.093 1 3450 ---- 11.417B 11.253A 11.253A 11.430 +.087 11.343 2 3475 ---- 11.666B 11.503A 11.503A 11.680 +.087 11.593 3500 ---- 11.916B 11.753A 11.753A 11.930 +.087 11.843 1 3525 ---- 12.166B 12.003A 12.003A 12.180 +.087 12.093 3550 ---- 12.416B 12.253A 12.253A 12.430 +.087 12.343 3575 ---- 12.666B 12.503A 12.503A 12.680 +.087 12.593 1 3600 ---- 12.915B 12.753A 12.753A 12.930 +.087 12.843 3625 ---- 13.165B 13.003A 13.003A 13.180 +.087 13.093 3650 ---- 13.415B 13.253A 13.253A 13.430 +.087 13.343 3675 ---- 13.665B 13.503A 13.503A 13.680 +.087 13.593 4000 ---- 16.913B 16.754A 16.754A 16.930 +.087 16.843 4500 ---- 21.909B 21.756A 21.756A 21.930 +.087 21.843 5000 ---- 26.903B 26.758A 26.758A 26.930 +.087 26.843 6000 ---- 36.899B 36.759A 36.759A 36.930 +.087 36.843 7000 ---- 46.892B 46.763A 46.763A 46.930 +.087 46.843 8000 ---- 56.886B 56.765A 56.765A 56.930 +.087 56.843 9000 ---- 66.876B 66.772A 66.772A 66.930 +.087 66.843 10000 ---- 76.872B 76.776A 76.776A 76.930 +.087 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 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .002 .000 .002 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .003 .000 .003 3 1525 ---- ---- ---- ---- .004 +.001 .003 1550 ---- ---- ---- ---- .005 +.001 .004 1575 ---- ---- ---- ---- .006 +.001 .005 1600 ---- ---- ---- ---- .007 +.001 .006 1625 ---- ---- ---- ---- .008 +.001 .007 1650 .010 .010 .010 .010 .010 +.001 5 .009 1675 ---- ---- ---- ---- .012 +.001 .011 1700 .013 .013 .013 .013 .015 +.001 6 .014 13 13 1725 ---- ---- ---- ---- .018 +.002 .016 4 4 1750 ---- ---- ---- ---- .021 +.001 .020 10 1775 ---- ---- ---- ---- .025 +.001 .024 1800 ---- ---- ---- ---- .030 +.001 .029 11 11 1825 ---- ---- ---- ---- .036 +.001 .035 20 1850 ---- ---- ---- ---- .043 +.001 .042 18 1875 ---- ---- .048A .048A .051 +.001 .050 15 1900 ---- ---- .057A .057A .061 +.001 .060 2 13 1925 ---- ---- .067A .067A .072 +.001 .071 1 2 1950 .085 .086 .079A .086 .086 +.001 4 .085 2 11 1975 ---- ---- .093A .093A .103 +.002 .101 23 2000 ---- ---- .110A .110A .123 +.002 .121 3 66 2025 ---- .147B .131A .131A .147 +.003 .144 1 10 2050 .157 .176B .154A .176B .176 +.004 10 .172 12 35 2075 ---- .212B .185A .185A .212 +.006 .206 4 21 2100 .227 .255B .223A .255B .255 +.009 7 .246 13 35 2115 ---- ---- ---- .250A .285 ---- ---- 2120 ---- ---- ---- .259A .295 ---- ---- 2125 .295 .306B .267A .306B .306 +.012 6 .294 37 45 2130 ---- ---- ---- .278A .317 ---- ---- 2135 ---- ---- ---- .288A .329 ---- ---- 2140 ---- ---- ---- .298A .341 ---- ---- 2145 ---- ---- ---- .309A .353 ---- ---- 2150 ---- .366B .319A .319A .366 +.015 .351 1 226 2155 ---- ---- ---- .332A .379 ---- ---- 2160 ---- .393B .342A .342A .392 +.016 .376 2165 ---- .407B .355A .407B .406 +.017 .389 2170 ---- .421B .368A .421B .420 +.017 .403 2175 ---- .436B .381A .381A .435 +.018 .417 2 33 2180 ---- .452B .394A .452B .450 +.019 .431 2185 ---- .467B .408A .467B .465 +.019 .446 2190 ---- .483B .422A .422A .481 +.019 .462 20 20 2195 ---- .500B .437A .499B .498 +.021 .477 2200 ---- .517B .452A .452A .514 +.021 1 .493 429 2205 ---- .534B .467A .467A .531 +.021 .510 2210 ---- .552B .483A .483A .549 +.022 .527 2215 ---- .570B .499A .499A .567 +.022 .545 6 2220 ---- .589B .516A .589B .585 +.023 1 .562 1 2225 ---- .608B .534A .608B .604 +.023 .581 1 23 2230 ---- .628B .551A .628B .624 +.024 .600 2235 ---- .648B .569A .648B .644 +.025 1 .619 1 2240 ---- .669B .588A .669B .664 +.025 .639 2245 ---- .690B .607A .690B .685 +.026 .659 2250 ---- .711B .626A .626A .706 +.026 1 .680 1 61 2255 ---- .733B .646A .646A .728 +.027 .701 2260 .723 .755B .666A .755B .750 +.027 2 .723 1 1 2265 .732 .778B .686A .688A .773 +.028 1 .745 2270 .774 .801B .707A .710A .796 +.029 1 .767 2275 .812 .825B .729A .820B .820 +.030 1 .790 27 2280 ---- .849B .751A .751A .844 +.030 .814 6 2285 ---- .874B .773A .773A .868 +.030 .838 11 2290 ---- .899B .797A .797A .893 +.031 .862 8 2295 .871 .923B .820A .823A .919 +.032 2 .887 6 2300 .920 .950B .844A .847A .945 +.033 5 .912 23 25 2305 .946 .977B .868A .872A .971 +.033 4 .938 2310 ---- 1.003B .893A .893A .998 +.034 .964 2315 ---- 1.030B .918A .918A 1.025 +.035 .990 2320 ---- 1.058B .944A .944A 1.053 +.036 1.017 1 1 2325 ---- 1.087B .970A .970A 1.081 +.037 1.044 62 2330 ---- 1.115B .996A .996A 1.109 +.037 1.072 2335 ---- 1.145B 1.023A 1.023A 1.138 +.038 1.100 2340 ---- 1.174B 1.051A 1.051A 1.168 +.039 1.129 6 2345 ---- 1.204B 1.078A 1.078A 1.198 +.041 1.157 2350 ---- 1.235B 1.106A 1.106A 1.228 +.041 1.187 21 47 2355 1.144 1.266B 1.135A 1.266B 1.259 +.042 4 1.217 2360 ---- 1.297B 1.164A 1.164A 1.290 +.043 1.247 2365 ---- 1.329B 1.193A 1.193A 1.321 +.044 1.277 2370 1.234 1.361B 1.224A 1.361B 1.353 +.045 4 1.308 1 2375 ---- 1.396B 1.254A 1.254A 1.385 +.045 1.340 35 2380 ---- 1.427B 1.285A 1.285A 1.418 +.046 1.372 4 2385 ---- 1.460B 1.315A 1.315A 1.451 +.047 1.404 1 2390 ---- 1.493B 1.348A 1.491B 1.485 +.049 1.436 8 2395 1.399 1.527B 1.380A 1.525B 1.518 +.049 13 1.469 3 2400 ---- 1.562B 1.411A 1.411A 1.553 +.050 1.503 53 2405 ---- 1.597B 1.443A 1.593B 1.587 +.050 1.537 2 2410 ---- 1.632B 1.476A 1.476A 1.622 +.051 1.571 1 2415 1.620 1.667B 1.509A 1.665B 1.657 +.052 1 1.605 4 2420 ---- 1.680B 1.543A 1.543A 1.693 +.053 1.640 2425 ---- 1.741B 1.577A 1.577A 1.729 +.053 1.676 3 2430 ---- 1.752B 1.613A 1.613A 1.765 +.054 1.711 3 2435 ---- 1.789B 1.648A 1.648A 1.802 +.055 1.747 3 2440 ---- 1.827B 1.682A 1.827B 1.839 +.056 1.783 2 2445 ---- ---- ---- ---- 1.876 +.056 1.820 2450 ---- 1.928B 1.757A 1.928B 1.914 +.057 1.857 6 2455 ---- ---- ---- ---- 1.952 +.057 1.895 2460 ---- ---- ---- ---- 1.990 +.058 1.932 2465 ---- ---- ---- ---- 2.028 +.058 1.970 4 2470 ---- ---- ---- ---- 2.067 +.059 2.008 2475 ---- 2.121B 1.941A 2.121B 2.106 +.059 2.047 5 2480 ---- ---- ---- ---- 2.146 +.060 2.086 4 2485 ---- ---- ---- ---- 2.185 +.060 2.125 2490 ---- ---- ---- ---- 2.225 +.061 2.164 2495 ---- ---- ---- ---- 2.265 +.061 2.204 5 2500 ---- 2.321B 2.133A 2.320B 2.306 +.062 2.244 79 2505 ---- ---- ---- ---- 2.346 +.062 2.284 2510 ---- ---- ---- ---- 2.387 +.062 2.325 2515 ---- ---- ---- ---- 2.428 +.063 2.365 2520 ---- ---- ---- ---- 2.470 +.064 2.406 2525 ---- 2.528B 2.330A 2.528B 2.511 +.064 2.447 6 2530 ---- ---- ---- ---- 2.553 +.064 2.489 2 2535 ---- ---- ---- ---- 2.595 +.065 2.530 2540 ---- ---- ---- ---- 2.637 +.065 2.572 2545 ---- ---- ---- ---- 2.680 +.066 2.614 2550 ---- 2.740B 2.535A 2.739B 2.722 +.066 2.656 6 2555 ---- ---- ---- ---- 2.765 +.066 2.699 2560 ---- ---- ---- ---- 2.808 +.067 2.741 2565 ---- ---- ---- ---- 2.851 +.067 2.784 2570 ---- ---- ---- ---- 2.895 +.068 2.827 2575 ---- 2.956B 2.744A 2.956B 2.938 +.068 2.870 1 2580 ---- ---- ---- ---- 2.982 +.069 2.913 2585 ---- ---- ---- ---- 3.026 +.069 2.957 2590 ---- ---- ---- ---- 3.070 +.070 3.000 2595 ---- ---- ---- ---- 3.114 +.070 3.044 2600 ---- 3.177B 2.959A 3.177B 3.158 +.070 3.088 2605 ---- ---- ---- ---- 3.203 +.071 3.132 2610 ---- ---- ---- ---- 3.247 +.071 3.176 1 2615 ---- ---- ---- ---- 3.292 +.072 3.220 2 2620 ---- ---- ---- ---- 3.337 +.072 3.265 2625 ---- 3.401B 3.177A 3.401B 3.382 +.073 3.309 6 2630 ---- ---- ---- ---- 3.427 +.073 3.354 2635 ---- ---- ---- ---- 3.472 +.073 3.399 2640 ---- ---- ---- ---- 3.517 +.073 3.444 2645 ---- ---- ---- ---- 3.563 +.074 3.489 2650 ---- 3.628B 3.399A 3.628B 3.608 +.074 3.534 2 2655 ---- ---- ---- ---- 3.654 +.074 3.580 2660 ---- ---- ---- ---- 3.699 +.074 3.625 2665 ---- ---- ---- ---- 3.745 +.074 3.671 2670 ---- ---- ---- ---- 3.791 +.075 3.716 2675 ---- 3.857B 3.624A 3.857B 3.837 +.075 3.762 1 1 2680 ---- ---- ---- ---- 3.883 +.075 3.808 2685 ---- ---- ---- ---- 3.930 +.076 3.854 2700 3.870 4.092B 3.853A 4.092B 4.069 +.077 1 3.992 3 2725 ---- 4.324B 4.084A 4.324B 4.302 +.077 4.225 2750 ---- 4.560B 4.318A 4.560B 4.537 +.078 4.459 1 2775 ---- 4.796B 4.552A 4.796B 4.774 +.079 4.695 2800 ---- 5.036B 4.789A 5.036B 5.012 +.079 4.933 2825 ---- 5.276B 5.027A 5.276B 5.252 +.081 5.171 1 2850 ---- 5.520B 5.266A 5.519B 5.492 +.081 5.411 2875 ---- 5.760B 5.506A 5.760B 5.734 +.082 5.652 2900 ---- 6.004B 5.747A 6.004B 5.977 +.083 5.894 2925 ---- 6.248B 5.990A 6.248B 6.220 +.083 6.137 2950 ---- 6.460B 6.232A 6.460B 6.464 +.083 6.381 2975 ---- ---- 6.476A 6.476A 6.709 +.084 6.625 3000 ---- ---- ---- ---- 6.954 +.084 6.870 3025 ---- ---- ---- ---- 7.200 +.084 7.116 3050 ---- ---- ---- ---- 7.446 +.084 7.362 12 3075 ---- ---- ---- ---- 7.693 +.085 7.608 3100 ---- ---- ---- ---- 7.940 +.085 7.855 1 3125 ---- ---- ---- ---- 8.188 +.085 8.103 3150 ---- ---- ---- ---- 8.436 +.086 8.350 3175 ---- ---- ---- ---- 8.684 +.085 8.599 3200 ---- ---- ---- ---- 8.933 +.086 8.847 3225 ---- ---- ---- ---- 9.182 +.086 9.096 3250 ---- ---- ---- ---- 9.431 +.086 9.345 3275 ---- ---- ---- ---- 9.681 +.087 9.594 3300 ---- ---- ---- ---- 9.930 +.087 9.843 3325 ---- ---- ---- ---- 10.180 +.087 10.093 3350 ---- ---- ---- ---- 10.430 +.087 10.343 3375 ---- ---- ---- ---- 10.680 +.087 10.593 3400 ---- ---- ---- ---- 10.930 +.087 10.843 3425 ---- ---- ---- ---- 11.180 +.087 11.093 3450 ---- ---- ---- ---- 11.430 +.087 11.343 3475 ---- ---- ---- ---- 11.680 +.087 11.593 3500 ---- ---- ---- ---- 11.930 +.087 11.843 3525 ---- ---- ---- ---- 12.180 +.087 12.093 3550 ---- ---- ---- ---- 12.430 +.087 12.343 3575 ---- ---- ---- ---- 12.680 +.087 12.593 3600 ---- ---- ---- ---- 12.930 +.087 12.843 3625 ---- ---- ---- ---- 13.180 +.087 13.093 3650 ---- ---- ---- ---- 13.430 +.087 13.343 3675 ---- ---- ---- ---- 13.680 +.087 13.593 4000 ---- ---- ---- ---- 16.930 +.087 16.843 4500 ---- ---- ---- ---- 21.930 +.087 21.843 5000 ---- ---- ---- ---- 26.930 +.087 26.843 6000 ---- ---- ---- ---- 36.930 +.087 36.843 7000 ---- ---- ---- ---- 46.930 +.087 46.843 8000 ---- ---- ---- ---- 56.930 +.087 56.843 9000 ---- ---- ---- ---- 66.930 +.087 66.843 10000 ---- ---- ---- ---- 76.930 +.087 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 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .002 .000 .002 1300 ---- ---- ---- ---- .002 .000 .002 184 1325 ---- ---- ---- ---- .003 +.001 .002 1350 ---- ---- ---- ---- .003 .000 .003 1 1375 ---- ---- ---- ---- .004 +.001 .003 203 1400 ---- ---- ---- ---- .005 +.001 .004 2 1425 ---- ---- ---- ---- .005 .000 .005 3 1450 ---- ---- ---- ---- .006 .000 .006 202 1475 ---- ---- ---- ---- .008 +.001 .007 1500 ---- ---- ---- ---- .009 +.001 .008 6 1525 ---- ---- ---- ---- .011 +.001 .010 1 1550 ---- ---- ---- ---- .012 .000 .012 2 1575 ---- ---- ---- ---- .015 +.001 .014 1 1600 ---- ---- ---- ---- .017 +.001 .016 201 1625 ---- ---- ---- ---- .020 +.001 .019 1650 ---- ---- ---- ---- .023 +.001 .022 8 1675 ---- ---- ---- ---- .027 +.001 .026 1 1700 ---- ---- ---- ---- .032 +.001 .031 10 1725 ---- ---- ---- ---- .037 +.001 .036 165 1750 ---- ---- ---- ---- .043 +.001 .042 50 1775 ---- ---- ---- ---- .050 +.001 .049 189 1800 ---- ---- .056A .056A .058 +.001 .057 308 1825 ---- ---- .064A .064A .068 +.001 .067 6 1850 ---- ---- .074A .074A .079 +.001 .078 103 1875 .084 .089B .084 .089B .092 +.001 1 .091 11 1900 ---- ---- .100A .100A .108 +.002 1 .106 3 109 1925 ---- ---- .116A .116A .126 +.002 .124 154 1950 ---- .146B .135A .135A .148 +.003 .145 39 1975 ---- .172B .157A .157A .173 +.003 .170 3 2000 ---- .202B .182A .182A .203 +.005 9 .198 4 248 2025 ---- .237B .213A .213A .238 +.006 .232 49 2050 ---- .278B .249A .249A .279 +.008 .271 725 2075 ---- .326B .291A .291A .326 +.009 .317 22 2100 ---- .381B .340A .340A .381 +.011 1 .370 8 210 2125 ---- .444B .396A .396A .443 +.013 .430 173 2150 ---- .515B .460A .460A .514 +.015 .499 4 248 2175 .584 .595B .532A .532A .594 +.018 8 .576 35 2200 .655 .685B .613A .684B .683 +.022 2 .661 12 238 2225 ---- .784B .704A .704A .781 +.024 .757 1 47 2250 ---- .892B .805A .805A .889 +.028 .861 7 311 2275 ---- 1.011B .915A 1.011B 1.007 +.032 .975 235 2300 1.123 1.143 1.034A 1.124A 1.135 +.037 42 1.098 30 266 2325 ---- 1.277B 1.162A 1.276B 1.272 +.041 5 1.231 1 117 2350 ---- 1.424B 1.300A 1.424B 1.418 +.044 1.374 237 2375 ---- 1.581B 1.447A 1.579B 1.573 +.047 1.526 185 2400 ---- 1.744B 1.602A 1.742B 1.737 +.051 20 1.686 20 208 2425 ---- 1.918B 1.764A 1.915B 1.908 +.053 1.855 32 2450 ---- 2.095B 1.935A 2.095B 2.087 +.056 2.031 67 2475 ---- 2.281B 2.116A 2.280B 2.273 +.058 2.215 76 2500 ---- 2.475B 2.301A 2.475B 2.464 +.059 2.405 240 2525 ---- 2.672B 2.492A 2.672B 2.662 +.062 2.600 13 2550 ---- 2.876B 2.688A 2.876B 2.865 +.063 2.802 23 2575 ---- 3.086B 2.891A 3.086B 3.072 +.064 3.008 100 2600 ---- 3.300B 3.098A 3.300B 3.284 +.066 3.218 18 2625 ---- 3.515B 3.309A 3.515B 3.499 +.067 3.432 35 2650 ---- 3.736B 3.523A 3.734B 3.718 +.068 3.650 2675 ---- 3.960B 3.741A 3.960B 3.940 +.070 3.870 111 2700 ---- 4.185B 3.962A 4.184B 4.165 +.071 4.094 4 2725 ---- 4.412B 4.187A 4.412B 4.392 +.072 4.320 2750 ---- 4.644B 4.412A 4.644B 4.621 +.073 4.548 1 2775 ---- 4.876B 4.642A 4.876B 4.853 +.075 4.778 1 1 2800 ---- 5.108B 4.872A 5.108B 5.086 +.076 5.010 1 2825 ---- 5.344B 5.105A 5.344B 5.320 +.077 5.243 2850 ---- 5.580B 5.338A 5.580B 5.556 +.078 5.478 1 2875 ---- 5.816B 5.574A 5.816B 5.793 +.078 5.715 2900 ---- 6.056B 5.810A 6.056B 6.032 +.080 5.952 1 2925 ---- 6.296B 6.048A 6.296B 6.271 +.080 6.191 1 2950 ---- 6.536B 6.287A 6.536B 6.511 +.080 6.431 2975 ---- 6.776B 6.526A 6.776B 6.752 +.081 6.671 3000 6.934 7.020B 6.767A 6.788A 6.994 +.082 15 6.912 5 205 3025 ---- 7.260B 7.008A 7.260B 7.236 +.082 7.154 3050 ---- 7.508B 7.250A 7.508B 7.479 +.082 7.397 3075 ---- 7.752B 7.493A 7.752B 7.723 +.083 7.640 3100 ---- 7.980B 7.737A 7.978B 7.967 +.083 7.884 3125 ---- ---- 7.980A 7.980A 8.212 +.083 8.129 1 3150 ---- ---- ---- ---- 8.457 +.083 8.374 3175 ---- ---- ---- ---- 8.703 +.084 8.619 1 3200 ---- ---- ---- ---- 8.949 +.084 8.865 1 3225 ---- ---- ---- ---- 9.196 +.085 9.111 3250 ---- ---- ---- ---- 9.442 +.084 9.358 1 3275 ---- ---- ---- ---- 9.690 +.085 9.605 15 3300 ---- ---- ---- ---- 9.938 +.086 9.852 1 3325 ---- ---- ---- ---- 10.186 +.086 10.100 3350 ---- ---- ---- ---- 10.434 +.086 10.348 3375 ---- ---- ---- ---- 10.683 +.086 10.597 2 3400 ---- ---- ---- ---- 10.931 +.086 10.845 3425 ---- ---- ---- ---- 11.181 +.087 11.094 3450 ---- ---- ---- ---- 11.430 +.086 11.344 3475 ---- ---- ---- ---- 11.680 +.087 11.593 3500 ---- ---- ---- ---- 11.930 +.087 11.843 10 3525 ---- ---- ---- ---- 12.180 +.087 12.093 3550 ---- ---- ---- ---- 12.430 +.087 12.343 5 3575 ---- ---- ---- ---- 12.680 +.087 12.593 10 3600 ---- ---- ---- ---- 12.930 +.087 12.843 3625 ---- ---- ---- ---- 13.180 +.087 13.093 3650 ---- ---- ---- ---- 13.430 +.087 13.343 3675 ---- ---- ---- ---- 13.680 +.087 13.593 3700 ---- ---- ---- ---- 13.930 +.087 13.843 3725 ---- ---- ---- ---- 14.180 +.087 14.093 3750 ---- ---- ---- ---- 14.430 +.087 14.343 3775 ---- ---- ---- ---- 14.680 +.087 14.593 3 3800 ---- ---- ---- ---- 14.930 +.087 14.843 3825 ---- ---- ---- ---- 15.180 +.087 15.093 3850 ---- ---- ---- ---- 15.430 +.087 15.343 3875 ---- ---- ---- ---- 15.680 +.087 15.593 3900 ---- ---- ---- ---- 15.930 +.087 15.843 3925 ---- ---- ---- ---- 16.180 +.087 16.093 3950 ---- ---- ---- ---- 16.430 +.087 16.343 3975 ---- ---- ---- ---- 16.680 +.087 16.593 4000 ---- ---- ---- ---- 16.930 +.087 16.843 6 4025 ---- ---- ---- ---- 17.180 +.087 17.093 4050 ---- ---- ---- ---- 17.430 +.087 17.343 4075 ---- ---- ---- ---- 17.680 +.087 17.593 4500 ---- ---- ---- ---- 21.930 +.087 21.843 1 5000 ---- ---- ---- ---- 26.930 +.087 26.843 6000 ---- ---- ---- ---- 36.930 +.087 36.843 7000 ---- ---- ---- ---- 46.930 +.087 46.843 7500 ---- ---- ---- ---- 51.930 +.087 51.843 8000 ---- ---- ---- ---- 56.930 +.087 56.843 9000 ---- ---- ---- ---- 66.930 +.087 66.843 10000 ---- ---- ---- ---- 76.930 +.087 76.843 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .007 +.001 .006 1400 ---- ---- ---- ---- .008 .000 .008 1425 ---- ---- ---- ---- .010 +.001 .009 1450 ---- ---- ---- ---- .011 .000 .011 1475 ---- ---- ---- ---- .013 +.001 .012 1500 ---- ---- ---- ---- .015 +.001 .014 2 2 1525 ---- ---- ---- ---- .018 +.001 .017 1550 ---- ---- ---- ---- .020 +.001 .019 1575 ---- ---- ---- ---- .024 +.001 .023 1600 ---- ---- ---- ---- .027 +.001 .026 1625 ---- ---- ---- ---- .031 +.001 .030 1650 ---- ---- ---- ---- .036 +.001 .035 1675 ---- ---- ---- ---- .041 +.001 .040 1700 ---- ---- ---- ---- .047 +.001 .046 2 2 1725 ---- ---- ---- ---- .053 +.001 .052 1750 ---- ---- ---- ---- .061 +.001 .060 1775 ---- ---- .068A .068A .070 +.001 .069 1800 ---- ---- .077A .077A .080 +.001 .079 1825 ---- ---- .088A .088A .092 +.001 .091 1 1850 ---- ---- .100A .100A .106 +.001 .105 1875 ---- ---- .114A .114A .122 +.002 .120 1 1900 ---- ---- .130A .130A .140 +.002 .138 1925 ---- .159B .149A .149A .161 +.003 .158 1950 ---- .184B .171A .171A .186 +.004 .182 1975 ---- .213B .196A .196A .214 +.005 .209 2000 ---- .245B .225A .225A .246 +.006 .240 2025 ---- .283B .259A .259A .283 +.007 .276 3 2050 ---- .326B .296A .296A .325 +.008 .317 2075 ---- .375B .340A .340A .373 +.010 .363 2100 ---- .430B .389A .389A .428 +.012 .416 1 2125 ---- .492B .445A .445A .489 +.014 .475 2150 ---- .561B .508A .508A .557 +.015 .542 2175 ---- .638B .578A .578A .634 +.018 .616 2200 ---- .723B .657A .657A .718 +.020 1 .698 1 3 2225 ---- .816B .742A .816B .811 +.023 .788 4 2250 ---- .918B .837A .837A .912 +.026 .886 16 2275 ---- 1.028B .938A 1.028B 1.022 +.029 .993 5 2300 ---- 1.147B 1.050A 1.050A 1.140 +.031 1.109 2325 ---- 1.275B 1.169A 1.169A 1.267 +.035 1.232 2350 ---- 1.410B 1.296A 1.409B 1.401 +.037 1.364 105 2375 ---- 1.554B 1.431A 1.554B 1.544 +.040 1.504 5 2400 ---- 1.705B 1.574A 1.704B 1.694 +.043 1.651 1 2425 ---- 1.863B 1.723A 1.862B 1.852 +.046 1.806 2450 ---- 2.029B 1.881A 2.028B 2.017 +.049 1.968 9 2475 ---- 2.202B 2.046A 2.201B 2.188 +.051 2.137 3 2500 ---- 2.373B 2.216A 2.371B 2.366 +.054 2.312 23 2525 ---- 2.559B 2.397A 2.558B 2.550 +.057 2.493 2550 ---- 2.749B 2.580A 2.748B 2.739 +.059 2.680 2575 ---- 2.945B 2.769A 2.944B 2.934 +.061 2.873 7 2600 ---- 3.145B 2.963A 3.144B 3.133 +.063 3.070 75 2625 ---- 3.350B 3.161A 3.349B 3.337 +.065 3.272 7 2650 ---- 3.559B 3.364A 3.558B 3.545 +.067 3.478 7 2675 ---- 3.771B 3.571A 3.769B 3.756 +.069 3.687 2700 ---- 3.987B 3.781A 3.987B 3.971 +.071 3.900 2725 ---- 4.205B 3.994A 4.205B 4.188 +.071 4.117 4 2750 ---- 4.426B 4.211A 4.426B 4.409 +.073 4.336 2775 ---- 4.650B 4.430A 4.650B 4.632 +.075 4.557 2800 ---- 4.875B 4.652A 4.875B 4.856 +.075 4.781 2825 ---- 5.102B 4.877A 5.101B 5.083 +.077 5.006 1 2850 ---- 5.333B 5.103A 5.330B 5.312 +.078 5.234 2875 ---- 5.565B 5.331A 5.565B 5.542 +.079 5.463 2900 ---- 5.795B 5.561A 5.795B 5.774 +.080 5.694 2925 ---- 6.030B 5.792A 6.030B 6.007 +.081 5.926 2950 ---- 6.265B 6.024A 6.265B 6.241 +.081 6.160 2975 ---- 6.500B 6.259A 6.500B 6.477 +.082 6.395 3000 ---- 6.740B 6.494A 6.740B 6.714 +.084 6.630 3025 ---- 6.975B 6.730A 6.975B 6.951 +.084 6.867 3050 ---- 7.215B 6.967A 7.215B 7.190 +.085 7.105 3075 ---- 7.455B 7.205A 7.455B 7.429 +.085 7.344 3100 ---- 7.695B 7.443A 7.693B 7.669 +.086 7.583 3125 ---- 7.935B 7.683A 7.935B 7.910 +.086 7.824 3150 8.100 8.180B 7.923A 8.180B 8.152 +.087 2 8.065 4 3175 ---- 8.420B 8.164A 8.418B 8.394 +.088 8.306 3200 ---- 8.665B 8.406A 8.661B 8.637 +.088 8.549 3225 ---- 8.905B 8.648A 8.905B 8.880 +.089 8.791 3250 ---- 9.150B 8.891A 9.150B 9.124 +.089 9.035 3275 ---- 9.397B 9.134A 9.396B 9.368 +.090 9.278 3300 ---- 9.619B 9.378A 9.619B 9.613 +.090 9.523 3325 ---- ---- 9.622A 9.622A 9.858 +.090 9.768 3350 ---- ---- ---- ---- 10.104 +.091 10.013 3375 ---- ---- ---- ---- 10.350 +.092 10.258 3400 ---- ---- ---- ---- 10.596 +.092 10.504 2 3425 ---- ---- ---- ---- 10.843 +.092 10.751 3450 ---- ---- ---- ---- 11.090 +.093 10.997 3475 ---- ---- ---- ---- 11.337 +.093 11.244 3500 ---- ---- ---- ---- 11.585 +.093 11.492 13 3525 ---- ---- ---- ---- 11.833 +.094 11.739 3550 ---- ---- ---- ---- 12.081 +.094 11.987 3575 ---- ---- ---- ---- 12.329 +.094 12.235 3600 ---- ---- ---- ---- 12.578 +.094 12.484 2 3800 ---- ---- ---- ---- 14.576 +.095 14.481 4200 ---- ---- ---- ---- 18.576 +.095 18.481 4300 ---- ---- ---- ---- 19.576 +.095 19.481 SO FEB24 Silver Option PUT 1350 ---- ---- ---- .017A .011 ---- ---- 1375 ---- ---- ---- .019A .012 ---- ---- 1400 ---- ---- ---- ---- .014 +.001 .013 1425 ---- ---- ---- ---- .016 +.001 .015 1450 ---- ---- ---- ---- .019 +.001 .018 1475 ---- ---- ---- ---- .022 +.002 .020 1500 ---- ---- ---- ---- .025 +.001 .024 1525 ---- ---- ---- ---- .029 +.002 .027 1550 ---- ---- ---- ---- .033 +.002 .031 1575 ---- ---- ---- ---- .037 +.001 .036 1600 ---- ---- ---- ---- .042 +.001 .041 1625 ---- ---- ---- ---- .048 +.001 .047 1650 ---- ---- ---- ---- .055 +.001 .054 1675 ---- ---- ---- ---- .062 +.001 .061 1700 ---- ---- ---- ---- .070 +.001 .069 1725 ---- ---- ---- ---- .080 +.001 .079 1750 ---- ---- ---- ---- .090 .000 .090 1775 ---- ---- ---- ---- .103 +.001 .102 1800 ---- ---- ---- ---- .117 +.002 .115 1825 ---- ---- .130A .130A .132 +.001 .131 1850 ---- ---- .147A .147A .150 +.001 .149 1875 ---- ---- .167A .167A .171 +.002 .169 1900 ---- ---- .188A .188A .194 +.002 .192 1925 ---- ---- .212A .212A .221 +.003 .218 1950 ---- .248B .240A .240A .252 +.005 .247 1975 ---- .282B .271A .271A .286 +.006 .280 2000 ---- .320B .306A .306A .325 +.007 .318 1 1 2025 ---- .365B .347A .347A .369 +.008 .361 2050 ---- .414B .392A .392A .419 +.010 .409 2075 ---- .469B .442A .442A .474 +.012 .462 2100 ---- .532B .502A .502A .536 +.014 .522 1 2125 ---- .601B .564A .564A .604 +.015 .589 2150 ---- .677B .634A .634A .680 +.017 .663 2175 ---- .761B .713A .713A .763 +.019 .744 2200 ---- .852B .797A .797A .853 +.021 .832 50 2225 ---- .951B .888A .888A .951 +.023 .928 2250 ---- 1.054B .987A .987A 1.057 +.025 1.032 2275 ---- 1.168B 1.097A 1.097A 1.170 +.027 1.143 2300 1.201 1.290B 1.200A 1.290B 1.291 +.029 5 1.262 2325 ---- 1.418B 1.333A 1.333A 1.420 +.032 1.388 2350 ---- 1.556B 1.461A 1.461A 1.556 +.035 1.521 2375 ---- 1.698B 1.597A 1.597A 1.699 +.037 1.662 1 1 2400 ---- 1.849B 1.740A 1.740A 1.849 +.040 1.809 2425 ---- 2.007B 1.891A 1.891A 2.005 +.042 1.963 2450 ---- 2.171B 2.047A 2.047A 2.168 +.044 2.124 2475 ---- 2.341B 2.210A 2.210A 2.338 +.047 2.291 2500 ---- 2.517B 2.378A 2.378A 2.513 +.050 2.463 2525 ---- 2.699B 2.552A 2.696B 2.693 +.052 2.641 2550 ---- 2.885B 2.732A 2.883B 2.879 +.054 2.825 20 20 2575 ---- 3.077B 2.917A 3.076B 3.070 +.056 3.014 2600 ---- 3.273B 3.106A 3.272B 3.265 +.058 3.207 20 20 2625 ---- 3.473B 3.301A 3.472B 3.465 +.060 3.405 2650 ---- 3.677B 3.499A 3.675B 3.669 +.063 3.606 2675 ---- 3.885B 3.701A 3.885B 3.876 +.064 3.812 2700 ---- 4.095B 3.907A 4.095B 4.086 +.066 4.020 2725 ---- 4.309B 4.116A 4.307B 4.300 +.068 4.232 2750 ---- 4.525B 4.328A 4.524B 4.516 +.069 4.447 2775 ---- 4.744B 4.542A 4.742B 4.735 +.072 4.663 2800 ---- 4.965B 4.760A 4.964B 4.955 +.072 4.883 2825 ---- 5.188B 4.980A 5.188B 5.178 +.074 5.104 2850 ---- 5.414B 5.201A 5.413B 5.403 +.076 5.327 2875 ---- 5.642B 5.425A 5.642B 5.630 +.078 5.552 2900 ---- 5.869B 5.651A 5.868B 5.858 +.079 5.779 2925 ---- 6.099B 5.877A 6.098B 6.087 +.080 6.007 2950 ---- 6.330B 6.107A 6.329B 6.318 +.082 6.236 2975 ---- 6.565B 6.337A 6.563B 6.550 +.082 6.468 3000 ---- 6.798B 6.567A 6.797B 6.783 +.083 6.700 3025 ---- 7.030B 6.799A 7.030B 7.017 +.083 6.934 3050 ---- 7.269B 7.034A 7.266B 7.252 +.084 7.168 3075 ---- 7.504B 7.269A 7.504B 7.488 +.084 7.404 3100 ---- 7.742B 7.505A 7.742B 7.725 +.085 7.640 3125 ---- 7.980B 7.741A 7.980B 7.963 +.085 7.878 3150 ---- 8.220B 7.979A 8.220B 8.202 +.086 8.116 3175 ---- 8.461B 8.217A 8.460B 8.441 +.086 8.355 3200 ---- 8.700B 8.455A 8.700B 8.681 +.087 8.594 3225 ---- 8.942B 8.695A 8.940B 8.922 +.087 8.835 3250 ---- 9.180B 8.935A 9.180B 9.163 +.088 9.075 3275 ---- 9.426B 9.176A 9.423B 9.405 +.088 9.317 3300 ---- 9.669B 9.417A 9.666B 9.647 +.088 9.559 3325 ---- 9.912B 9.659A 9.909B 9.890 +.089 9.801 3350 ---- 10.152B 9.902A 10.152B 10.134 +.090 10.044 3375 ---- 10.400B 10.145A 10.398B 10.378 +.090 10.288 3400 ---- 10.644B 10.388A 10.644B 10.622 +.091 10.531 3425 ---- 10.890B 10.632A 10.890B 10.867 +.091 10.776 3450 ---- 11.031B 10.876A 11.031B 11.112 +.091 11.021 3475 ---- ---- 11.121A 11.121A 11.358 +.092 11.266 3500 ---- ---- ---- ---- 11.604 +.092 11.512 3525 ---- ---- ---- ---- 11.850 +.092 11.758 3550 ---- ---- ---- ---- 12.097 +.093 12.004 3575 ---- ---- ---- ---- 12.343 +.092 12.251 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .005 +.001 .004 1125 ---- ---- ---- ---- .005 .000 .005 1150 ---- ---- ---- ---- .006 .000 .006 1175 ---- ---- ---- ---- .007 .000 .007 1200 ---- ---- ---- ---- .009 +.001 .008 1225 ---- ---- ---- ---- .010 +.001 .009 1250 ---- ---- ---- ---- .011 .000 .011 1275 ---- ---- ---- ---- .013 +.001 .012 1300 ---- ---- ---- ---- .015 +.001 .014 1325 ---- ---- ---- ---- .017 +.001 .016 1350 ---- ---- ---- ---- .020 +.001 .019 1375 ---- ---- ---- ---- .022 .000 .022 1400 ---- ---- ---- ---- .025 .000 .025 1425 ---- ---- ---- ---- .029 +.001 .028 1450 ---- ---- ---- ---- .032 .000 .032 1475 ---- ---- ---- ---- .036 .000 .036 1500 ---- ---- ---- ---- .041 +.001 .040 2 1525 ---- ---- ---- ---- .046 +.001 .045 1550 ---- ---- ---- ---- .052 +.001 .051 1575 ---- ---- ---- ---- .058 .000 .058 1600 ---- ---- ---- ---- .065 .000 .065 1625 ---- ---- ---- ---- .073 .000 .073 1 1650 ---- ---- .080A .080A .082 +.001 .081 4 1675 ---- ---- .089A .089A .092 +.001 .091 1700 ---- ---- .099A .099A .103 +.001 .102 2 3 1725 ---- ---- .110A .110A .115 +.001 .114 8 1750 ---- ---- .123A .123A .129 +.001 .128 1 1775 ---- ---- .137A .137A .145 +.002 .143 2 1800 ---- ---- .154A .154A .163 +.003 .160 101 1825 ---- ---- .172A .172A .183 +.003 .180 1850 ---- ---- .193A .193A .206 +.004 .202 1 1875 ---- .228B .216A .216A .231 +.004 .227 1900 ---- .259B .243A .243A .261 +.006 .255 2 2 1925 ---- .292B .273A .273A .293 +.006 .287 1 1950 ---- .329B .306A .306A .330 +.007 .323 1975 ---- .370B .344A .344A .372 +.010 .362 1 2000 ---- .417B .386A .386A .418 +.011 .407 1 10 2025 ---- .468B .433A .433A .469 +.013 .456 2050 ---- .525B .485A .485A .525 +.014 .511 2075 ---- .587B .543A .543A .587 +.016 .571 10 2100 ---- .656B .606A .606A .655 +.017 .638 293 2125 ---- .731B .675A .675A .729 +.019 .710 13 2150 ---- .813B .751A .751A .810 +.021 .789 14 34 2175 ---- .902B .834A .834A .897 +.022 .875 1 2200 ---- .997B .924A .924A .992 +.024 .968 20 203 2225 ---- 1.100B 1.020A 1.020A 1.095 +.027 1.068 7 2250 1.181 1.210B 1.124A 1.210B 1.204 +.029 20 1.175 3 2275 ---- 1.327B 1.234A 1.234A 1.321 +.031 1.290 9 2300 ---- 1.451B 1.352A 1.352A 1.445 +.034 1.411 7 103 2325 ---- 1.583B 1.476A 1.476A 1.576 +.037 1.539 6 2350 ---- 1.721B 1.606A 1.606A 1.713 +.039 1.674 14 2375 ---- 1.865B 1.744A 1.744A 1.858 +.042 1.816 2400 ---- 2.016B 1.890A 1.890A 2.008 +.044 1.964 10 18 2425 ---- 2.173B 2.041A 2.041A 2.165 +.047 2.118 75 2450 ---- 2.338B 2.198A 2.198A 2.327 +.048 2.279 1 2475 ---- 2.506B 2.359A 2.359A 2.496 +.051 2.445 4 2500 ---- 2.680B 2.529A 2.680B 2.669 +.053 2.616 125 2525 ---- 2.859B 2.701A 2.859B 2.848 +.056 2.792 32 2550 ---- 3.030B 2.880A 3.030B 3.031 +.057 10 2.974 10 2575 ---- 3.218B 3.070A 3.070A 3.219 +.060 3.159 2600 ---- 3.412B 3.257A 3.257A 3.410 +.060 3.350 51 2625 ---- 3.609B 3.448A 3.448A 3.606 +.062 3.544 30 2650 ---- 3.809B 3.643A 3.807B 3.806 +.064 3.742 121 2675 ---- 4.013B 3.842A 4.011B 4.009 +.066 3.943 2700 ---- 4.220B 4.045A 4.218B 4.215 +.067 4.148 21 2725 ---- 4.430B 4.250A 4.428B 4.423 +.067 4.356 1 2750 ---- 4.642B 4.458A 4.640B 4.635 +.069 4.566 2775 ---- 4.857B 4.669A 4.857B 4.849 +.069 4.780 8 2800 ---- 5.075B 4.883A 5.073B 5.066 +.071 4.995 2825 ---- 5.294B 5.099A 5.293B 5.284 +.071 5.213 2850 ---- 5.516B 5.317A 5.514B 5.505 +.072 5.433 2875 ---- 5.740B 5.537A 5.737B 5.727 +.073 5.654 2900 ---- 5.965B 5.759A 5.963B 5.951 +.073 5.878 2925 ---- 6.192B 5.982A 6.192B 6.177 +.074 6.103 2950 ---- 6.419B 6.207A 6.417B 6.404 +.075 6.329 2975 ---- 6.649B 6.434A 6.648B 6.633 +.076 6.557 15 3000 ---- 6.880B 6.662A 6.880B 6.862 +.076 6.786 3025 ---- 7.109B 6.890A 7.108B 7.093 +.077 7.016 3050 ---- 7.344B 7.121A 7.344B 7.325 +.078 7.247 3075 ---- 7.576B 7.352A 7.574B 7.558 +.079 7.479 3100 ---- 7.809B 7.584A 7.808B 7.792 +.080 7.712 3125 ---- 8.044B 7.818A 8.044B 8.026 +.080 7.946 3150 ---- 8.280B 8.052A 8.280B 8.262 +.081 8.181 3175 ---- 8.519B 8.288A 8.519B 8.498 +.081 8.417 3200 ---- 8.757B 8.524A 8.754B 8.736 +.083 8.653 1 3225 ---- 8.995B 8.760A 8.995B 8.974 +.083 8.891 1 3250 ---- 9.233B 8.998A 9.233B 9.212 +.083 9.129 1 3275 ---- 9.471B 9.236A 9.471B 9.451 +.084 9.367 3300 ---- 9.711B 9.474A 9.711B 9.691 +.084 9.607 3325 ---- 9.954B 9.714A 9.951B 9.932 +.085 9.847 3350 ---- 10.196B 9.953A 10.193B 10.173 +.086 10.087 1 3375 ---- 10.437B 10.194A 10.434B 10.414 +.086 5 10.328 1 3400 ---- 10.677B 10.434A 10.677B 10.656 +.086 10.570 3425 ---- 10.920B 10.676A 10.920B 10.899 +.087 10.812 3450 ---- 11.165B 10.918A 11.165B 11.142 +.088 11.054 3 3475 ---- 11.410B 11.160A 11.406B 11.385 +.088 11.297 3 3500 ---- 11.650B 11.403A 11.650B 11.629 +.088 11.541 1 3525 ---- 11.894B 11.646A 11.894B 11.873 +.089 11.784 3550 ---- 12.139B 11.890A 12.139B 12.118 +.089 12.029 3575 ---- 12.383B 12.134A 12.383B 12.363 +.090 12.273 3600 ---- 12.534B 12.378A 12.534B 12.608 +.090 12.518 1 3625 ---- ---- 12.622A 12.622A 12.854 +.090 12.764 3650 ---- ---- ---- ---- 13.100 +.091 13.009 3675 ---- ---- ---- ---- 13.346 +.091 13.255 1 3700 ---- ---- ---- ---- 13.593 +.091 13.502 79 4000 ---- ---- ---- ---- 16.576 +.095 16.481 6 4250 ---- ---- ---- ---- 19.076 +.095 18.981 4700 ---- ---- ---- ---- 23.576 +.095 23.481 5000 ---- ---- ---- ---- 26.576 +.095 26.481 4 7000 ---- ---- ---- ---- 46.576 +.095 46.481 10000 ---- ---- ---- ---- 76.576 +.095 76.481 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .033 .000 .033 1375 ---- ---- ---- ---- .037 .000 .037 1400 ---- ---- ---- ---- .042 .000 .042 1425 ---- ---- ---- ---- .048 .000 .048 1450 ---- ---- ---- ---- .054 .000 .054 1475 ---- ---- ---- ---- .061 .000 .061 1500 ---- ---- ---- ---- .068 .000 .068 1525 ---- ---- ---- ---- .076 .000 .076 1550 ---- ---- ---- ---- .085 .000 .085 1575 ---- ---- ---- ---- .095 .000 .095 1600 ---- ---- ---- ---- .106 +.001 .105 1625 ---- ---- ---- ---- .118 +.001 .117 1650 ---- ---- .128A .128A .131 +.001 .130 1675 ---- ---- .141A .141A .145 +.001 .144 1700 ---- ---- .155A .155A .161 +.002 .159 1725 ---- ---- .171A .171A .179 +.003 .176 1750 ---- ---- .189A .189A .198 +.003 .195 1775 ---- ---- .209A .209A .219 +.003 .216 1800 ---- ---- .231A .231A .243 +.004 .239 100 1825 ---- .265B .255A .255A .269 +.005 .264 1850 ---- .296B .283A .283A .299 +.006 .293 336 336 1875 ---- .329B .313A .313A .331 +.007 .324 1900 ---- .366B .347A .347A .367 +.008 .359 1925 ---- .407B .384A .384A .408 +.010 .398 1950 ---- .452B .425A .425A .452 +.011 .441 1975 ---- .501B .470A .470A .501 +.012 .489 2000 .524 .555B .519A .555B .554 +.014 1 .540 5 2025 ---- .614B .573A .573A .612 +.015 31 .597 30 2050 ---- .678B .633A .633A .675 +.016 .659 2075 ---- .747B .697A .697A .744 +.019 .725 2100 ---- .821B .767A .767A .818 +.020 .798 5 2125 ---- .902B .843A .843A .897 +.022 .875 2150 ---- .988B .924A .924A .982 +.023 .959 1 2175 ---- 1.080B 1.011A 1.011A 1.074 +.026 1.048 2200 ---- 1.178B 1.104A 1.104A 1.171 +.028 1.143 1 2225 ---- 1.283B 1.203A 1.203A 1.275 +.030 1.245 1 107 2250 ---- 1.393B 1.308A 1.308A 1.385 +.033 1.352 2275 ---- 1.510B 1.418A 1.418A 1.501 +.035 1.466 1 2 2300 ---- 1.633B 1.534A 1.534A 1.623 +.037 1.586 1 1 2325 ---- 1.761B 1.658A 1.658A 1.751 +.039 1.712 2350 ---- 1.896B 1.787A 1.787A 1.885 +.041 1.844 2 2375 ---- 2.037B 1.922A 1.922A 2.024 +.042 1.982 2400 ---- 2.182B 2.061A 2.061A 2.170 +.045 2.125 1 2425 ---- 2.334B 2.208A 2.208A 2.320 +.046 2.274 2450 ---- 2.490B 2.359A 2.359A 2.476 +.047 2.429 10 10 2475 ---- 2.652B 2.516A 2.516A 2.636 +.048 2.588 2500 ---- 2.818B 2.677A 2.677A 2.802 +.049 2.753 2525 ---- 2.988B 2.842A 2.985B 2.972 +.050 2.922 2550 ---- 3.163B 3.013A 3.160B 3.146 +.051 3.095 2575 ---- 3.344B 3.187A 3.344B 3.325 +.053 3.272 2600 ---- 3.527B 3.365A 3.527B 3.507 +.053 3.454 76 2625 ---- 3.687B 3.547A 3.683B 3.693 +.054 3.639 2650 ---- 3.877B 3.744A 3.744A 3.883 +.055 3.828 2675 ---- 4.071B 3.932A 3.932A 4.076 +.056 4.020 2700 ---- 4.267B 4.124A 4.124A 4.272 +.057 4.215 2725 ---- 4.467B 4.320A 4.320A 4.471 +.058 4.413 2750 ---- 4.670B 4.518A 4.518A 4.673 +.060 4.613 2775 ---- 4.875B 4.719A 4.719A 4.878 +.061 4.817 2800 ---- 5.083B 4.922A 4.922A 5.085 +.062 5.023 2825 ---- 5.292B 5.128A 5.128A 5.294 +.063 5.231 2850 ---- 5.505B 5.337A 5.337A 5.505 +.064 5.441 2875 ---- 5.719B 5.548A 5.548A 5.719 +.065 5.654 2900 ---- 5.935B 5.760A 5.760A 5.934 +.066 5.868 2925 ---- 6.153B 5.974A 5.974A 6.151 +.067 6.084 2950 ---- 6.372B 6.191A 6.191A 6.370 +.068 6.302 2975 ---- 6.592B 6.409A 6.409A 6.590 +.068 6.522 3000 ---- 6.816B 6.629A 6.629A 6.812 +.069 6.743 3025 ---- 7.040B 6.850A 6.850A 7.036 +.071 6.965 3050 ---- 7.265B 7.072A 7.072A 7.260 +.071 7.189 3075 ---- 7.492B 7.295A 7.295A 7.486 +.072 7.414 3100 ---- 7.719B 7.521A 7.521A 7.713 +.073 7.640 3125 ---- 7.948B 7.747A 7.747A 7.941 +.073 7.868 3150 ---- 8.178B 7.975A 7.975A 8.170 +.074 8.096 3175 ---- 8.409B 8.203A 8.203A 8.400 +.074 8.326 3200 ---- 8.641B 8.433A 8.433A 8.631 +.075 8.556 3225 ---- 8.873B 8.663A 8.663A 8.863 +.076 8.787 3250 ---- 9.107B 8.894A 8.894A 9.096 +.077 9.019 3275 ---- 9.341B 9.127A 9.127A 9.329 +.077 9.252 3300 ---- 9.576B 9.360A 9.360A 9.564 +.078 9.486 3325 ---- 9.809B 9.594A 9.594A 9.799 +.078 9.721 3350 ---- 10.047B 9.828A 9.828A 10.035 +.079 9.956 3375 ---- 10.284B 10.064A 10.064A 10.271 +.079 10.192 3400 ---- 10.523B 10.301A 10.301A 10.508 +.080 10.428 3425 ---- 10.760B 10.538A 10.538A 10.746 +.080 10.666 3450 ---- 10.999B 10.775A 10.775A 10.984 +.081 10.903 3475 ---- 11.238B 11.013A 11.013A 11.223 +.081 11.142 3500 ---- 11.478B 11.251A 11.251A 11.463 +.082 11 11.381 3525 ---- 11.718B 11.490A 11.490A 11.703 +.083 11.620 2 3550 ---- 11.960B 11.729A 11.729A 11.943 +.083 11.860 2 3575 ---- 12.201B 11.969A 11.969A 12.184 +.083 12.101 3600 ---- 12.443B 12.210A 12.210A 12.426 +.084 12.342 3625 ---- 12.685B 12.451A 12.451A 12.667 +.084 12.583 3650 ---- 12.928B 12.693A 12.693A 12.910 +.085 12.825 3675 ---- 13.171B 12.934A 12.934A 13.152 +.085 13.067 3700 ---- 13.414B 13.177A 13.177A 13.395 +.085 13.310 3725 ---- 13.657B 13.419A 13.419A 13.639 +.086 13.553 4000 ---- ---- ---- ---- 16.339 +.090 16.249 4500 ---- ---- ---- ---- 21.325 +.094 21.231 5000 ---- ---- ---- ---- 26.325 +.094 26.231 6000 ---- ---- ---- ---- 36.325 +.094 36.231 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .002 .000 .002 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .003 .000 .003 875 ---- ---- ---- ---- .003 .000 .003 900 ---- ---- ---- ---- .004 .000 .004 925 ---- ---- ---- ---- .005 .000 .005 950 ---- ---- ---- ---- .006 .000 .006 975 ---- ---- ---- ---- .007 .000 .007 1000 ---- ---- ---- ---- .009 .000 .009 1025 ---- ---- ---- ---- .010 .000 .010 1050 ---- ---- ---- ---- .012 .000 .012 1075 ---- ---- ---- ---- .015 +.001 .014 1100 ---- ---- ---- ---- .017 .000 .017 1125 ---- ---- ---- ---- .020 .000 .020 1150 ---- ---- ---- ---- .023 .000 .023 1175 ---- ---- ---- ---- .027 +.001 .026 1200 ---- ---- ---- ---- .031 +.001 .030 1225 ---- ---- ---- ---- .036 +.001 .035 1250 ---- ---- ---- ---- .041 +.001 .040 1275 ---- ---- ---- ---- .047 +.001 .046 1300 ---- ---- ---- ---- .053 +.001 .052 1325 ---- ---- ---- ---- .060 +.001 .059 1350 ---- ---- ---- ---- .068 +.002 .066 1375 ---- ---- ---- ---- .076 +.001 .075 1400 ---- ---- ---- ---- .086 +.002 .084 1425 ---- ---- ---- ---- .096 +.002 .094 1450 ---- ---- ---- ---- .108 +.003 .105 1475 ---- ---- ---- ---- .120 +.003 .117 1500 ---- ---- ---- ---- .133 +.002 .131 1525 ---- ---- ---- ---- .148 +.003 .145 1550 ---- ---- ---- ---- .164 +.004 .160 1575 ---- ---- ---- ---- .181 +.004 .177 1600 ---- ---- ---- ---- .199 +.004 .195 1625 ---- ---- ---- ---- .219 +.005 .214 1650 ---- ---- ---- ---- .240 +.005 .235 1675 ---- ---- ---- ---- .263 +.005 .258 1700 ---- ---- ---- ---- .288 +.006 .282 1725 ---- ---- ---- ---- .315 +.007 .308 1750 ---- ---- ---- ---- .343 +.007 .336 1775 ---- ---- ---- ---- .373 +.008 .365 1800 ---- ---- ---- ---- .406 +.009 .397 12 1825 ---- ---- ---- ---- .440 +.009 .431 1850 ---- ---- ---- ---- .477 +.010 .467 1875 ---- ---- ---- ---- .516 +.011 .505 1900 ---- ---- ---- ---- .558 +.012 .546 1925 ---- ---- ---- ---- .603 +.013 .590 1950 ---- ---- ---- ---- .650 +.013 .637 1975 ---- ---- ---- ---- .702 +.015 .687 2000 ---- ---- ---- ---- .757 +.016 .741 201 2025 ---- ---- ---- ---- .815 +.016 .799 2050 ---- ---- ---- ---- .878 +.017 .861 2075 ---- ---- ---- ---- .945 +.018 .927 2100 ---- ---- ---- ---- 1.017 +.020 .997 2125 ---- ---- ---- ---- 1.094 +.022 1.072 2150 ---- ---- ---- ---- 1.175 +.022 1.153 2175 ---- ---- ---- ---- 1.262 +.024 1.238 2200 ---- ---- ---- ---- 1.354 +.026 1.328 2225 ---- ---- ---- ---- 1.451 +.026 1.425 2250 ---- ---- ---- ---- 1.554 +.028 1.526 2275 ---- ---- ---- ---- 1.663 +.029 1.634 2300 ---- ---- ---- ---- 1.778 +.031 1.747 1 2325 ---- ---- ---- ---- 1.899 +.033 1.866 2350 ---- ---- ---- ---- 2.026 +.035 1.991 2 2375 ---- ---- ---- ---- 2.158 +.035 2.123 2400 ---- ---- ---- ---- 2.297 +.037 2.260 2425 ---- ---- ---- ---- 2.442 +.039 2.403 2450 ---- ---- ---- ---- 2.593 +.041 2.552 2475 ---- ---- ---- ---- 2.748 +.041 2.707 2500 ---- ---- ---- ---- 2.909 +.043 2.866 2525 ---- ---- ---- ---- 3.074 +.044 3.030 2550 ---- ---- ---- ---- 3.243 +.045 3.198 2575 ---- ---- ---- ---- 3.416 +.047 3.369 2600 ---- ---- ---- ---- 3.592 +.048 3.544 2625 ---- ---- ---- ---- 3.772 +.050 3.722 12 2650 ---- ---- ---- ---- 3.954 +.051 3.903 2675 ---- ---- ---- ---- 4.139 +.052 4.087 2700 ---- ---- ---- ---- 4.327 +.053 4.274 2725 ---- ---- ---- ---- 4.518 +.054 4.464 2750 ---- ---- ---- ---- 4.712 +.055 4.657 2775 ---- ---- ---- ---- 4.909 +.057 4.852 2800 ---- ---- ---- ---- 5.108 +.058 5.050 2825 ---- ---- ---- ---- 5.309 +.058 5.251 2850 ---- ---- ---- ---- 5.513 +.059 5.454 2875 ---- ---- ---- ---- 5.720 +.061 5.659 2900 ---- ---- ---- ---- 5.928 +.062 5.866 2925 ---- ---- ---- ---- 6.138 +.062 6.076 2950 ---- ---- ---- ---- 6.350 +.063 6.287 2975 ---- ---- ---- ---- 6.564 +.064 6.500 3000 ---- ---- ---- ---- 6.779 +.065 6.714 3025 ---- ---- ---- ---- 6.996 +.066 6.930 3050 ---- ---- ---- ---- 7.214 +.066 7.148 3075 ---- ---- ---- ---- 7.434 +.068 7.366 3100 ---- ---- ---- ---- 7.654 +.068 7.586 3125 ---- ---- ---- ---- 7.876 +.068 7.808 3150 ---- ---- ---- ---- 8.100 +.070 8.030 3175 ---- ---- ---- ---- 8.324 +.070 8.254 3200 ---- ---- ---- ---- 8.549 +.071 8.478 3225 ---- ---- ---- ---- 8.776 +.072 8.704 3250 ---- ---- ---- ---- 9.003 +.072 8.931 3275 ---- ---- ---- ---- 9.232 +.073 9.159 3300 ---- ---- ---- ---- 9.461 +.073 9.388 15 3325 ---- ---- ---- ---- 9.691 +.074 9.617 3350 ---- ---- ---- ---- 9.923 +.075 9.848 3375 ---- ---- ---- ---- 10.155 +.075 10.080 3400 ---- ---- ---- ---- 10.387 +.075 10.312 3425 ---- ---- ---- ---- 10.621 +.076 10.545 3450 ---- ---- ---- ---- 10.855 +.076 10.779 3475 ---- ---- ---- ---- 11.090 +.077 11.013 3500 ---- ---- ---- ---- 11.326 +.077 11.249 3525 ---- ---- ---- ---- 11.563 +.078 11.485 3550 ---- ---- ---- ---- 11.800 +.078 11.722 3575 ---- ---- ---- ---- 12.038 +.079 11.959 3600 ---- ---- ---- ---- 12.276 +.079 12.197 3625 ---- ---- ---- ---- 12.515 +.080 12.435 3650 ---- ---- ---- ---- 12.754 +.080 12.674 3675 ---- ---- ---- ---- 12.994 +.080 12.914 3700 ---- ---- ---- ---- 13.234 +.080 13.154 3725 ---- ---- ---- ---- 13.475 +.081 13.394 3750 ---- ---- ---- ---- 13.716 +.081 13.635 3775 ---- ---- ---- ---- 13.958 +.082 13.876 3800 ---- ---- ---- ---- 14.200 +.082 14.118 3825 ---- ---- ---- ---- 14.442 +.082 14.360 3850 ---- ---- ---- ---- 14.685 +.083 14.602 3875 ---- ---- ---- ---- 14.928 +.083 14.845 3900 ---- ---- ---- ---- 15.172 +.084 15.088 3925 ---- ---- ---- ---- 15.415 +.084 15.331 3950 ---- ---- ---- ---- 15.659 +.084 15.575 3975 ---- ---- ---- ---- 15.904 +.085 15.819 4000 ---- ---- ---- ---- 16.148 +.085 16.063 4025 ---- ---- ---- ---- 16.393 +.085 16.308 4050 ---- ---- ---- ---- 16.639 +.086 16.553 4075 ---- ---- ---- ---- 16.884 +.086 16.798 4100 ---- ---- ---- ---- 17.130 +.087 17.043 4500 ---- ---- ---- ---- 21.095 +.091 21.004 4700 ---- ---- ---- ---- 23.094 +.092 23.002 4900 ---- ---- ---- ---- 25.094 +.092 25.002 5000 ---- ---- ---- ---- 26.094 +.092 26.002 5500 ---- ---- ---- ---- 31.094 +.092 31.002 6000 ---- ---- ---- ---- 36.094 +.092 36.002 7000 ---- ---- ---- ---- 46.094 +.092 46.002 7500 ---- ---- ---- ---- 51.094 +.092 51.002 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .017 .000 .017 750 ---- ---- ---- ---- .020 +.001 .019 775 ---- ---- ---- ---- .023 +.001 .022 800 ---- ---- ---- ---- .026 .000 .026 825 ---- ---- ---- ---- .030 +.001 .029 850 ---- ---- ---- ---- .033 .000 .033 875 ---- ---- ---- ---- .038 +.001 .037 900 ---- ---- ---- ---- .042 .000 .042 925 ---- ---- ---- ---- .047 .000 .047 950 ---- ---- ---- ---- .053 +.001 .052 975 ---- ---- ---- ---- .059 +.001 .058 1000 ---- ---- ---- ---- .065 +.001 .064 1025 ---- ---- ---- ---- .071 +.001 .070 1050 ---- ---- ---- ---- .079 +.002 .077 1075 ---- ---- ---- ---- .086 +.001 .085 1100 ---- ---- ---- ---- .094 +.001 .093 1125 ---- ---- ---- ---- .103 +.002 .101 1150 ---- ---- ---- ---- .112 +.002 .110 1175 ---- ---- ---- ---- .121 +.002 .119 1200 ---- ---- ---- ---- .131 +.002 .129 1225 ---- ---- ---- ---- .142 +.002 .140 1250 ---- ---- ---- ---- .153 +.002 .151 1275 ---- ---- ---- ---- .165 +.002 .163 1300 ---- ---- ---- ---- .178 +.003 .175 1325 ---- ---- ---- ---- .191 +.003 .188 1350 ---- ---- ---- ---- .204 +.003 .201 1375 ---- ---- ---- ---- .219 +.004 .215 1400 ---- ---- ---- ---- .234 +.004 .230 1425 ---- ---- ---- ---- .250 +.005 .245 1450 ---- ---- ---- ---- .266 +.004 .262 1475 ---- ---- ---- ---- .283 +.004 .279 1500 ---- ---- ---- ---- .302 +.006 .296 1525 ---- ---- ---- ---- .321 +.006 .315 1550 ---- ---- ---- ---- .341 +.006 .335 1575 ---- ---- ---- ---- .362 +.006 .356 1600 ---- ---- ---- ---- .385 +.007 .378 1625 ---- ---- ---- ---- .409 +.007 .402 1650 ---- ---- ---- ---- .435 +.008 .427 1675 ---- ---- ---- ---- .463 +.008 .455 1700 ---- ---- ---- ---- .492 +.008 .484 1725 ---- ---- ---- ---- .524 +.009 .515 1750 ---- ---- ---- ---- .558 +.009 .549 1775 ---- ---- ---- ---- .595 +.010 .585 1800 ---- ---- ---- ---- .634 +.011 .623 1825 ---- ---- ---- ---- .676 +.012 .664 1850 ---- ---- ---- ---- .721 +.013 .708 1875 ---- ---- ---- ---- .769 +.014 .755 1900 ---- ---- ---- ---- .820 +.015 .805 1925 ---- ---- ---- ---- .874 +.016 .858 1950 ---- ---- ---- ---- .931 +.016 .915 1975 ---- ---- ---- ---- .992 +.017 .975 2000 ---- ---- ---- ---- 1.056 +.018 1.038 2025 ---- ---- ---- ---- 1.124 +.019 1.105 2050 ---- ---- ---- ---- 1.195 +.020 1.175 2075 ---- ---- ---- ---- 1.271 +.021 1.250 2100 ---- ---- ---- ---- 1.350 +.022 1.328 2125 ---- ---- ---- ---- 1.434 +.023 1.411 2150 ---- ---- ---- ---- 1.522 +.024 1.498 2175 ---- ---- ---- ---- 1.614 +.025 1.589 2200 ---- ---- ---- ---- 1.711 +.027 1.684 2225 ---- ---- ---- ---- 1.813 +.028 1.785 2250 ---- ---- ---- ---- 1.919 +.029 1.890 2275 ---- ---- ---- ---- 2.030 +.031 1.999 2300 ---- ---- ---- ---- 2.145 +.031 2.114 2325 ---- ---- ---- ---- 2.266 +.033 2.233 2350 ---- ---- ---- ---- 2.391 +.034 2.357 2375 ---- ---- ---- ---- 2.521 +.036 2.485 2400 ---- ---- ---- ---- 2.655 +.037 2.618 2425 ---- ---- ---- ---- 2.794 +.038 2.756 2450 ---- ---- ---- ---- 2.937 +.039 2.898 2475 ---- ---- ---- ---- 3.084 +.040 3.044 2500 ---- ---- ---- ---- 3.236 +.041 3.195 2525 ---- ---- ---- ---- 3.392 +.042 3.350 2550 ---- ---- ---- ---- 3.552 +.044 3.508 2575 ---- ---- ---- ---- 3.715 +.044 3.671 2600 ---- ---- ---- ---- 3.883 +.046 3.837 2625 ---- ---- ---- ---- 4.054 +.047 4.007 2650 ---- ---- ---- ---- 4.228 +.048 4.180 2675 ---- ---- ---- ---- 4.405 +.049 4.356 2700 ---- ---- ---- ---- 4.585 +.050 4.535 2725 ---- ---- ---- ---- 4.769 +.051 4.718 2750 ---- ---- ---- ---- 4.954 +.051 4.903 2775 ---- ---- ---- ---- 5.143 +.053 5.090 2800 ---- ---- ---- ---- 5.334 +.054 5.280 2825 ---- ---- ---- ---- 5.527 +.055 5.472 2850 ---- ---- ---- ---- 5.722 +.056 5.666 2875 ---- ---- ---- ---- 5.919 +.056 5.863 2900 ---- ---- ---- ---- 6.118 +.057 6.061 2925 ---- ---- ---- ---- 6.319 +.058 6.261 2950 ---- ---- ---- ---- 6.522 +.059 6.463 2975 ---- ---- ---- ---- 6.726 +.060 6.666 3000 ---- ---- ---- ---- 6.932 +.061 6.871 3025 ---- ---- ---- ---- 7.139 +.061 7.078 3050 ---- ---- ---- ---- 7.347 +.061 7.286 3075 ---- ---- ---- ---- 7.557 +.062 7.495 3100 ---- ---- ---- ---- 7.769 +.064 7.705 3125 ---- ---- ---- ---- 7.981 +.064 7.917 3150 ---- ---- ---- ---- 8.194 +.064 8.130 3175 ---- ---- ---- ---- 8.409 +.065 8.344 3200 ---- ---- ---- ---- 8.625 +.066 8.559 3225 ---- ---- ---- ---- 8.841 +.066 8.775 3250 ---- ---- ---- ---- 9.059 +.067 8.992 3275 ---- ---- ---- ---- 9.277 +.067 9.210 3300 ---- ---- ---- ---- 9.497 +.069 9.428 3325 ---- ---- ---- ---- 9.717 +.069 9.648 15 3350 ---- ---- ---- ---- 9.938 +.069 9.869 3375 ---- ---- ---- ---- 10.160 +.070 10.090 3400 ---- ---- ---- ---- 10.383 +.071 10.312 3425 ---- ---- ---- ---- 10.606 +.071 10.535 3450 ---- ---- ---- ---- 10.830 +.071 10.759 3475 ---- ---- ---- ---- 11.055 +.072 10.983 3500 ---- ---- ---- ---- 11.281 +.073 11.208 3525 ---- ---- ---- ---- 11.507 +.073 11.434 3550 ---- ---- ---- ---- 11.734 +.074 11.660 3575 ---- ---- ---- ---- 11.962 +.074 11.888 3600 ---- ---- ---- ---- 12.190 +.075 12.115 3625 ---- ---- ---- ---- 12.419 +.075 12.344 3650 ---- ---- ---- ---- 12.649 +.076 12.573 3675 ---- ---- ---- ---- 12.879 +.076 12.803 3700 ---- ---- ---- ---- 13.110 +.076 13.034 3725 ---- ---- ---- ---- 13.341 +.076 13.265 3750 ---- ---- ---- ---- 13.573 +.077 13.496 3775 ---- ---- ---- ---- 13.806 +.078 13.728 3800 ---- ---- ---- ---- 14.039 +.078 13.961 3825 ---- ---- ---- ---- 14.273 +.079 14.194 3850 ---- ---- ---- ---- 14.507 +.079 14.428 3875 ---- ---- ---- ---- 14.742 +.080 14.662 3900 ---- ---- ---- ---- 14.977 +.080 14.897 3925 ---- ---- ---- ---- 15.212 +.080 15.132 3950 ---- ---- ---- ---- 15.448 +.080 15.368 3975 ---- ---- ---- ---- 15.685 +.081 15.604 4000 ---- ---- ---- ---- 15.922 +.081 15.841 4025 ---- ---- ---- ---- 16.159 +.081 16.078 4050 ---- ---- ---- ---- 16.396 +.081 16.315 4075 ---- ---- ---- ---- 16.635 +.082 16.553 4100 ---- ---- ---- ---- 16.873 +.082 16.791 5000 ---- ---- ---- ---- 25.631 +.092 25.539 6000 ---- ---- ---- ---- 35.566 +.097 35.469 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .140 +.001 .139 950 ---- ---- ---- ---- .152 +.002 .150 975 ---- ---- ---- ---- .165 +.002 .163 1000 ---- ---- ---- ---- .178 +.002 .176 1025 ---- ---- ---- ---- .191 +.002 .189 1050 ---- ---- ---- ---- .206 +.003 .203 1075 ---- ---- ---- ---- .220 +.002 .218 1100 ---- ---- ---- ---- .236 +.003 .233 1125 ---- ---- ---- ---- .252 +.003 .249 1150 ---- ---- ---- ---- .268 +.003 .265 1175 ---- ---- ---- ---- .286 +.004 .282 1200 ---- ---- ---- ---- .303 +.003 .300 1225 ---- ---- ---- ---- .322 +.004 .318 1250 ---- ---- ---- ---- .341 +.004 .337 1275 ---- ---- ---- ---- .360 +.004 .356 1300 ---- ---- ---- ---- .381 +.005 .376 1325 ---- ---- ---- ---- .402 +.005 .397 1350 ---- ---- ---- ---- .423 +.005 .418 1375 ---- ---- ---- ---- .446 +.006 .440 1400 ---- ---- ---- ---- .468 +.006 .462 1425 ---- ---- ---- ---- .492 +.006 .486 1450 ---- ---- ---- ---- .516 +.006 .510 1475 ---- ---- ---- ---- .541 +.007 .534 1500 ---- ---- ---- ---- .567 +.007 .560 1525 ---- ---- ---- ---- .594 +.008 .586 1550 ---- ---- ---- ---- .622 +.009 .613 1575 ---- ---- ---- ---- .650 +.008 .642 1600 ---- ---- ---- ---- .681 +.010 .671 1625 ---- ---- ---- ---- .712 +.010 .702 1650 ---- ---- ---- ---- .745 +.010 .735 1675 ---- ---- ---- ---- .780 +.011 .769 1700 ---- ---- ---- ---- .817 +.011 .806 1725 ---- ---- ---- ---- .856 +.012 .844 1750 ---- ---- ---- ---- .898 +.013 .885 1775 ---- ---- ---- ---- .942 +.013 .929 1800 ---- ---- ---- ---- .989 +.014 .975 1825 ---- ---- ---- ---- 1.038 +.014 1.024 1850 ---- ---- ---- ---- 1.090 +.015 1.075 1875 ---- ---- ---- ---- 1.145 +.015 1.130 1900 ---- ---- ---- ---- 1.204 +.017 1.187 1925 ---- ---- ---- ---- 1.265 +.018 1.247 1950 ---- ---- ---- ---- 1.329 +.018 1.311 1975 ---- ---- ---- ---- 1.397 +.019 1.378 2000 ---- ---- ---- ---- 1.468 +.020 1.448 2025 ---- ---- ---- ---- 1.542 +.021 1.521 2050 ---- ---- ---- ---- 1.619 +.021 1.598 2075 ---- ---- ---- ---- 1.701 +.023 1.678 2100 ---- ---- ---- ---- 1.786 +.024 1.762 2125 ---- ---- ---- ---- 1.874 +.024 1.850 2150 ---- ---- ---- ---- 1.967 +.025 1.942 2175 ---- ---- ---- ---- 2.064 +.027 2.037 2200 ---- ---- ---- ---- 2.164 +.027 2.137 2225 ---- ---- ---- ---- 2.269 +.028 2.241 2250 ---- ---- ---- ---- 2.378 +.029 2.349 2275 ---- ---- ---- ---- 2.492 +.030 2.462 2300 ---- ---- ---- ---- 2.610 +.032 2.578 2325 ---- ---- ---- ---- 2.732 +.032 2.700 2350 ---- ---- ---- ---- 2.859 +.034 2.825 2375 ---- ---- ---- ---- 2.990 +.035 2.955 2400 ---- ---- ---- ---- 3.125 +.035 3.090 2425 ---- ---- ---- ---- 3.265 +.037 3.228 2450 ---- ---- ---- ---- 3.409 +.038 3.371 2475 ---- ---- ---- ---- 3.556 +.038 3.518 2500 ---- ---- ---- ---- 3.708 +.040 3.668 2525 ---- ---- ---- ---- 3.863 +.040 3.823 2550 ---- ---- ---- ---- 4.023 +.042 3.981 2575 ---- ---- ---- ---- 4.186 +.043 4.143 2600 ---- ---- ---- ---- 4.352 +.044 4.308 2625 ---- ---- ---- ---- 4.522 +.045 4.477 2650 ---- ---- ---- ---- 4.695 +.046 4.649 2675 ---- ---- ---- ---- 4.871 +.047 4.824 2700 ---- ---- ---- ---- 5.050 +.048 5.002 2725 ---- ---- ---- ---- 5.231 +.048 5.183 2750 ---- ---- ---- ---- 5.415 +.048 5.367 2775 ---- ---- ---- ---- 5.602 +.050 5.552 2800 ---- ---- ---- ---- 5.791 +.050 5.741 2825 ---- ---- ---- ---- 5.982 +.051 5.931 2850 ---- ---- ---- ---- 6.175 +.052 6.123 2875 ---- ---- ---- ---- 6.370 +.053 6.317 2900 ---- ---- ---- ---- 6.567 +.054 6.513 2925 ---- ---- ---- ---- 6.765 +.054 6.711 2950 ---- ---- ---- ---- 6.965 +.054 6.911 2975 ---- ---- ---- ---- 7.167 +.056 7.111 3000 ---- ---- ---- ---- 7.370 +.056 7.314 3025 ---- ---- ---- ---- 7.574 +.056 7.518 3050 ---- ---- ---- ---- 7.780 +.057 7.723 3075 ---- ---- ---- ---- 7.987 +.058 7.929 3100 ---- ---- ---- ---- 8.195 +.058 8.137 3125 ---- ---- ---- ---- 8.404 +.059 8.345 3150 ---- ---- ---- ---- 8.614 +.059 8.555 3175 ---- ---- ---- ---- 8.825 +.060 8.765 3200 ---- ---- ---- ---- 9.038 +.061 8.977 3225 ---- ---- ---- ---- 9.251 +.062 9.189 3250 ---- ---- ---- ---- 9.465 +.062 9.403 3275 ---- ---- ---- ---- 9.679 +.062 9.617 3300 ---- ---- ---- ---- 9.895 +.063 9.832 3325 ---- ---- ---- ---- 10.111 +.063 10.048 3350 ---- ---- ---- ---- 10.328 +.063 10.265 3375 ---- ---- ---- ---- 10.546 +.064 10.482 3400 ---- ---- ---- ---- 10.765 +.065 10.700 3425 ---- ---- ---- ---- 10.984 +.065 10.919 3450 ---- ---- ---- ---- 11.204 +.066 11.138 3475 ---- ---- ---- ---- 11.425 +.067 11.358 3500 ---- ---- ---- ---- 11.646 +.067 11.579 3525 ---- ---- ---- ---- 11.868 +.067 11.801 3550 ---- ---- ---- ---- 12.090 +.067 12.023 3575 ---- ---- ---- ---- 12.314 +.068 12.246 3600 ---- ---- ---- ---- 12.538 +.069 12.469 3625 ---- ---- ---- ---- 12.762 +.069 12.693 3650 ---- ---- ---- ---- 12.987 +.069 12.918 3675 ---- ---- ---- ---- 13.213 +.070 13.143 3700 ---- ---- ---- ---- 13.440 +.071 13.369 3725 ---- ---- ---- ---- 13.667 +.071 13.596 3750 ---- ---- ---- ---- 13.894 +.071 13.823 3775 ---- ---- ---- ---- 14.122 +.071 14.051 3800 ---- ---- ---- ---- 14.351 +.071 14.280 3825 ---- ---- ---- ---- 14.580 +.072 14.508 3850 ---- ---- ---- ---- 14.810 +.072 14.738 3875 ---- ---- ---- ---- 15.040 +.072 14.968 3900 ---- ---- ---- ---- 15.271 +.073 15.198 3925 ---- ---- ---- ---- 15.503 +.074 15.429 3950 ---- ---- ---- ---- 15.734 +.073 15.661 3975 ---- ---- ---- ---- 15.966 +.074 15.892 4000 ---- ---- ---- ---- 16.199 +.074 16.125 4025 ---- ---- ---- ---- 16.432 +.075 16.357 4050 ---- ---- ---- ---- 16.666 +.075 16.591 4075 ---- ---- ---- ---- 16.899 +.075 16.824 4100 ---- ---- ---- ---- 17.134 +.076 17.058 4125 ---- ---- ---- ---- 17.368 +.075 17.293 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .222 +.002 .220 950 ---- ---- ---- ---- .238 +.002 .236 975 ---- ---- ---- ---- .255 +.002 .253 1000 ---- ---- ---- ---- .273 +.003 .270 1025 ---- ---- ---- ---- .291 +.003 .288 1050 ---- ---- ---- ---- .309 +.003 .306 1075 ---- ---- ---- ---- .329 +.004 .325 1100 ---- ---- ---- ---- .349 +.004 .345 1125 ---- ---- ---- ---- .369 +.004 .365 1150 ---- ---- ---- ---- .390 +.004 .386 1175 ---- ---- ---- ---- .412 +.005 .407 1200 ---- ---- ---- ---- .434 +.005 .429 1225 ---- ---- ---- ---- .456 +.004 .452 1250 ---- ---- ---- ---- .480 +.005 .475 1275 ---- ---- ---- ---- .504 +.006 .498 1300 ---- ---- ---- ---- .528 +.006 .522 1325 ---- ---- ---- ---- .553 +.006 .547 1350 ---- ---- ---- ---- .579 +.007 .572 1375 ---- ---- ---- ---- .605 +.007 .598 1400 ---- ---- ---- ---- .632 +.007 .625 1425 ---- ---- ---- ---- .660 +.008 .652 1450 ---- ---- ---- ---- .688 +.008 .680 1475 ---- ---- ---- ---- .716 +.008 .708 1500 ---- ---- ---- ---- .746 +.009 .737 1525 ---- ---- ---- ---- .776 +.009 .767 1550 ---- ---- ---- ---- .807 +.009 .798 1575 ---- ---- ---- ---- .840 +.010 .830 1600 ---- ---- ---- ---- .873 +.010 .863 1625 ---- ---- ---- ---- .908 +.011 .897 1650 ---- ---- ---- ---- .945 +.012 .933 1675 ---- ---- ---- ---- .983 +.012 .971 1700 ---- ---- ---- ---- 1.024 +.013 1.011 1725 ---- ---- ---- ---- 1.066 +.013 1.053 1750 ---- ---- ---- ---- 1.111 +.013 1.098 1775 ---- ---- ---- ---- 1.159 +.014 1.145 1800 ---- ---- ---- ---- 1.209 +.015 1.194 1825 ---- ---- ---- ---- 1.262 +.015 1.247 1850 ---- ---- ---- ---- 1.318 +.016 1.302 1875 ---- ---- ---- ---- 1.377 +.017 1.360 1900 ---- ---- ---- ---- 1.438 +.017 1.421 1925 ---- ---- ---- ---- 1.503 +.018 1.485 1950 ---- ---- ---- ---- 1.571 +.019 1.552 1975 ---- ---- ---- ---- 1.642 +.020 1.622 2000 ---- ---- ---- ---- 1.716 +.021 1.695 2025 ---- ---- ---- ---- 1.793 +.021 1.772 2050 ---- ---- ---- ---- 1.874 +.023 1.851 2075 ---- ---- ---- ---- 1.958 +.023 1.935 2100 ---- ---- ---- ---- 2.045 +.024 2.021 2125 ---- ---- ---- ---- 2.137 +.025 2.112 2150 ---- ---- ---- ---- 2.232 +.026 2.206 2175 ---- ---- ---- ---- 2.331 +.027 2.304 2200 ---- ---- ---- ---- 2.434 +.028 2.406 2225 ---- ---- ---- ---- 2.541 +.029 2.512 2250 ---- ---- ---- ---- 2.652 +.029 2.623 2275 ---- ---- ---- ---- 2.767 +.030 2.737 2300 ---- ---- ---- ---- 2.887 +.031 2.856 2325 ---- ---- ---- ---- 3.011 +.032 2.979 2350 ---- ---- ---- ---- 3.139 +.033 3.106 2375 ---- ---- ---- ---- 3.271 +.034 3.237 2400 ---- ---- ---- ---- 3.408 +.035 3.373 2425 ---- ---- ---- ---- 3.548 +.036 3.512 2450 ---- ---- ---- ---- 3.693 +.037 3.656 2475 ---- ---- ---- ---- 3.842 +.038 3.804 2500 ---- ---- ---- ---- 3.994 +.039 3.955 2525 ---- ---- ---- ---- 4.150 +.040 4.110 2550 ---- ---- ---- ---- 4.310 +.041 4.269 2575 ---- ---- ---- ---- 4.473 +.041 4.432 2600 ---- ---- ---- ---- 4.640 +.042 4.598 2625 ---- ---- ---- ---- 4.810 +.043 4.767 2650 ---- ---- ---- ---- 4.983 +.044 4.939 2675 ---- ---- ---- ---- 5.159 +.045 5.114 2700 ---- ---- ---- ---- 5.338 +.046 5.292 2725 ---- ---- ---- ---- 5.519 +.046 5.473 2750 ---- ---- ---- ---- 5.703 +.047 5.656 2775 ---- ---- ---- ---- 5.890 +.048 5.842 2800 ---- ---- ---- ---- 6.078 +.048 6.030 2825 ---- ---- ---- ---- 6.269 +.049 6.220 2850 ---- ---- ---- ---- 6.462 +.050 6.412 2875 ---- ---- ---- ---- 6.656 +.050 6.606 2900 ---- ---- ---- ---- 6.852 +.051 6.801 2925 ---- ---- ---- ---- 7.050 +.052 6.998 2950 ---- ---- ---- ---- 7.249 +.052 7.197 2975 ---- ---- ---- ---- 7.450 +.053 7.397 3000 ---- ---- ---- ---- 7.652 +.053 7.599 3025 ---- ---- ---- ---- 7.856 +.054 7.802 3050 ---- ---- ---- ---- 8.060 +.054 8.006 3075 ---- ---- ---- ---- 8.266 +.055 8.211 3100 ---- ---- ---- ---- 8.473 +.056 8.417 3125 ---- ---- ---- ---- 8.681 +.056 8.625 3150 ---- ---- ---- ---- 8.890 +.057 8.833 3175 ---- ---- ---- ---- 9.100 +.057 9.043 3200 ---- ---- ---- ---- 9.311 +.058 9.253 3225 ---- ---- ---- ---- 9.522 +.058 9.464 3250 ---- ---- ---- ---- 9.735 +.059 9.676 3275 ---- ---- ---- ---- 9.948 +.059 9.889 3300 ---- ---- ---- ---- 10.162 +.060 10.102 3325 ---- ---- ---- ---- 10.377 +.060 10.317 3350 ---- ---- ---- ---- 10.592 +.060 10.532 3375 ---- ---- ---- ---- 10.808 +.061 10.747 3400 ---- ---- ---- ---- 11.025 +.061 10.964 3425 ---- ---- ---- ---- 11.243 +.062 11.181 3450 ---- ---- ---- ---- 11.461 +.063 11.398 3475 ---- ---- ---- ---- 11.680 +.063 11.617 3500 ---- ---- ---- ---- 11.899 +.063 11.836 3525 ---- ---- ---- ---- 12.119 +.064 12.055 3550 ---- ---- ---- ---- 12.340 +.064 12.276 3575 ---- ---- ---- ---- 12.561 +.064 12.497 3600 ---- ---- ---- ---- 12.783 +.065 12.718 3625 ---- ---- ---- ---- 13.006 +.066 12.940 3650 ---- ---- ---- ---- 13.229 +.066 13.163 3675 ---- ---- ---- ---- 13.453 +.066 13.387 3700 ---- ---- ---- ---- 13.677 +.066 13.611 3725 ---- ---- ---- ---- 13.902 +.066 13.836 3750 ---- ---- ---- ---- 14.128 +.067 14.061 3775 ---- ---- ---- ---- 14.354 +.067 14.287 3800 ---- ---- ---- ---- 14.581 +.068 14.513 3825 ---- ---- ---- ---- 14.809 +.069 14.740 3850 ---- ---- ---- ---- 15.036 +.068 14.968 3875 ---- ---- ---- ---- 15.265 +.069 15.196 3900 ---- ---- ---- ---- 15.494 +.070 15.424 3925 ---- ---- ---- ---- 15.723 +.069 15.654 3950 ---- ---- ---- ---- 15.953 +.070 15.883 3975 ---- ---- ---- ---- 16.183 +.070 16.113 4000 ---- ---- ---- ---- 16.414 +.070 16.344 4025 ---- ---- ---- ---- 16.645 +.071 16.574 4050 ---- ---- ---- ---- 16.877 +.071 16.806 4075 ---- ---- ---- ---- 17.109 +.071 17.038 4100 ---- ---- ---- ---- 17.341 +.071 17.270 4125 ---- ---- ---- ---- 17.574 +.072 17.502 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .471 +.004 .467 1050 ---- ---- ---- ---- .496 +.004 .492 1075 ---- ---- ---- ---- .522 +.004 .518 1100 ---- ---- ---- ---- .548 +.005 .543 1125 ---- ---- ---- ---- .575 +.005 .570 1150 ---- ---- ---- ---- .602 +.005 .597 1175 ---- ---- ---- ---- .629 +.005 .624 1200 ---- ---- ---- ---- .658 +.006 .652 1225 ---- ---- ---- ---- .686 +.006 .680 1250 ---- ---- ---- ---- .715 +.006 .709 1275 ---- ---- ---- ---- .745 +.007 .738 1300 ---- ---- ---- ---- .775 +.007 .768 1325 ---- ---- ---- ---- .805 +.007 .798 1350 ---- ---- ---- ---- .836 +.007 .829 1375 ---- ---- ---- ---- .867 +.007 .860 1400 ---- ---- ---- ---- .899 +.008 .891 1425 ---- ---- ---- ---- .931 +.008 .923 1450 ---- ---- ---- ---- .964 +.009 .955 1475 ---- ---- ---- ---- .997 +.009 .988 1500 ---- ---- ---- ---- 1.031 +.010 1.021 1525 ---- ---- ---- ---- 1.065 +.010 1.055 1550 ---- ---- ---- ---- 1.099 +.010 1.089 1575 ---- ---- ---- ---- 1.134 +.011 1.123 1600 ---- ---- ---- ---- 1.170 +.012 1.158 1625 ---- ---- ---- ---- 1.206 +.012 1.194 1650 ---- ---- ---- ---- 1.243 +.012 1.231 1675 ---- ---- ---- ---- 1.281 +.012 1.269 1700 ---- ---- ---- ---- 1.320 +.012 1.308 1725 ---- ---- ---- ---- 1.361 +.013 1.348 1750 ---- ---- ---- ---- 1.404 +.014 1.390 1775 ---- ---- ---- ---- 1.448 +.014 1.434 1800 ---- ---- ---- ---- 1.495 +.015 1.480 1825 ---- ---- ---- ---- 1.543 +.015 1.528 1850 ---- ---- ---- ---- 1.595 +.016 1.579 1875 ---- ---- ---- ---- 1.649 +.017 1.632 1900 ---- ---- ---- ---- 1.706 +.018 1.688 1925 ---- ---- ---- ---- 1.765 +.018 1.747 1950 ---- ---- ---- ---- 1.828 +.019 1.809 1975 ---- ---- ---- ---- 1.893 +.019 1.874 2000 ---- ---- ---- ---- 1.962 +.020 1.942 2025 ---- ---- ---- ---- 2.033 +.021 2.012 2050 ---- ---- ---- ---- 2.108 +.022 2.086 2075 ---- ---- ---- ---- 2.185 +.022 2.163 2100 ---- ---- ---- ---- 2.266 +.023 2.243 2125 ---- ---- ---- ---- 2.350 +.024 2.326 2150 ---- ---- ---- ---- 2.437 +.024 2.413 2175 ---- ---- ---- ---- 2.527 +.025 2.502 2200 ---- ---- ---- ---- 2.621 +.025 2.596 2225 ---- ---- ---- ---- 2.719 +.027 2.692 2250 ---- ---- ---- ---- 2.820 +.027 2.793 2275 ---- ---- ---- ---- 2.925 +.028 2.897 2300 ---- ---- ---- ---- 3.034 +.029 3.005 2325 ---- ---- ---- ---- 3.147 +.030 3.117 2350 ---- ---- ---- ---- 3.263 +.030 3.233 2375 ---- ---- ---- ---- 3.384 +.031 3.353 2400 ---- ---- ---- ---- 3.509 +.032 3.477 2425 ---- ---- ---- ---- 3.639 +.034 3.605 2450 ---- ---- ---- ---- 3.772 +.034 3.738 2475 ---- ---- ---- ---- 3.909 +.035 3.874 2500 ---- ---- ---- ---- 4.051 +.036 4.015 2525 ---- ---- ---- ---- 4.196 +.036 4.160 2550 ---- ---- ---- ---- 4.345 +.037 4.308 2575 ---- ---- ---- ---- 4.498 +.038 4.460 2600 ---- ---- ---- ---- 4.655 +.039 4.616 2625 ---- ---- ---- ---- 4.815 +.039 4.776 2650 ---- ---- ---- ---- 4.979 +.040 4.939 2675 ---- ---- ---- ---- 5.146 +.041 5.105 2700 ---- ---- ---- ---- 5.317 +.042 5.275 2725 ---- ---- ---- ---- 5.490 +.042 5.448 2750 ---- ---- ---- ---- 5.667 +.043 5.624 2775 ---- ---- ---- ---- 5.846 +.043 5.803 2800 ---- ---- ---- ---- 6.029 +.045 5.984 2825 ---- ---- ---- ---- 6.213 +.045 6.168 2850 ---- ---- ---- ---- 6.400 +.046 6.354 2875 ---- ---- ---- ---- 6.589 +.046 6.543 2900 ---- ---- ---- ---- 6.781 +.047 6.734 2925 ---- ---- ---- ---- 6.974 +.048 6.926 2950 ---- ---- ---- ---- 7.169 +.048 7.121 2975 ---- ---- ---- ---- 7.366 +.049 7.317 3000 ---- ---- ---- ---- 7.564 +.050 7.514 3025 ---- ---- ---- ---- 7.763 +.050 7.713 3050 ---- ---- ---- ---- 7.965 +.051 7.914 3075 ---- ---- ---- ---- 8.167 +.051 8.116 3100 ---- ---- ---- ---- 8.371 +.052 8.319 3125 ---- ---- ---- ---- 8.576 +.053 8.523 3150 ---- ---- ---- ---- 8.782 +.053 8.729 3175 ---- ---- ---- ---- 8.989 +.054 8.935 3200 ---- ---- ---- ---- 9.197 +.054 9.143 3225 ---- ---- ---- ---- 9.406 +.055 9.351 3250 ---- ---- ---- ---- 9.615 +.054 9.561 3275 ---- ---- ---- ---- 9.826 +.055 9.771 3300 ---- ---- ---- ---- 10.037 +.055 9.982 3325 ---- ---- ---- ---- 10.249 +.056 10.193 3350 ---- ---- ---- ---- 10.462 +.056 10.406 3375 ---- ---- ---- ---- 10.676 +.057 10.619 3400 ---- ---- ---- ---- 10.890 +.058 10.832 3425 ---- ---- ---- ---- 11.105 +.058 11.047 3450 ---- ---- ---- ---- 11.320 +.058 11.262 3475 ---- ---- ---- ---- 11.536 +.059 11.477 3500 ---- ---- ---- ---- 11.753 +.059 11.694 3525 ---- ---- ---- ---- 11.970 +.060 11.910 3550 ---- ---- ---- ---- 12.187 +.059 12.128 3575 ---- ---- ---- ---- 12.406 +.060 12.346 3600 ---- ---- ---- ---- 12.625 +.061 12.564 3625 ---- ---- ---- ---- 12.844 +.061 12.783 3650 ---- ---- ---- ---- 13.064 +.061 13.003 3675 ---- ---- ---- ---- 13.285 +.062 13.223 3700 ---- ---- ---- ---- 13.506 +.062 13.444 3725 ---- ---- ---- ---- 13.728 +.063 13.665 3750 ---- ---- ---- ---- 13.950 +.063 13.887 3775 ---- ---- ---- ---- 14.173 +.063 14.110 3800 ---- ---- ---- ---- 14.397 +.064 14.333 3825 ---- ---- ---- ---- 14.621 +.064 14.557 3850 ---- ---- ---- ---- 14.846 +.064 14.782 3875 ---- ---- ---- ---- 15.071 +.064 15.007 3900 ---- ---- ---- ---- 15.297 +.065 15.232 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .588 +.005 .583 1050 ---- ---- ---- ---- .616 +.004 .612 1075 ---- ---- ---- ---- .646 +.005 .641 1100 ---- ---- ---- ---- .675 +.005 .670 1125 ---- ---- ---- ---- .705 +.005 .700 1150 ---- ---- ---- ---- .736 +.006 .730 1175 ---- ---- ---- ---- .767 +.006 .761 1200 ---- ---- ---- ---- .798 +.006 .792 1225 ---- ---- ---- ---- .830 +.007 .823 1250 ---- ---- ---- ---- .862 +.007 .855 1275 ---- ---- ---- ---- .894 +.007 .887 1300 ---- ---- ---- ---- .927 +.008 .919 1325 ---- ---- ---- ---- .960 +.008 .952 1350 ---- ---- ---- ---- .994 +.008 .986 1375 ---- ---- ---- ---- 1.028 +.009 1.019 1400 ---- ---- ---- ---- 1.062 +.009 1.053 1425 ---- ---- ---- ---- 1.097 +.010 1.087 1450 ---- ---- ---- ---- 1.132 +.010 1.122 1475 ---- ---- ---- ---- 1.167 +.010 1.157 1500 ---- ---- ---- ---- 1.203 +.011 1.192 1525 ---- ---- ---- ---- 1.239 +.011 1.228 1550 ---- ---- ---- ---- 1.275 +.011 1.264 1575 ---- ---- ---- ---- 1.312 +.011 1.301 1600 ---- ---- ---- ---- 1.349 +.012 1.337 1625 ---- ---- ---- ---- 1.387 +.012 1.375 1650 ---- ---- ---- ---- 1.426 +.013 1.413 1675 ---- ---- ---- ---- 1.466 +.013 1.453 1700 ---- ---- ---- ---- 1.507 +.014 1.493 1725 ---- ---- ---- ---- 1.549 +.014 1.535 1750 ---- ---- ---- ---- 1.593 +.015 1.578 1775 ---- ---- ---- ---- 1.639 +.015 1.624 1800 ---- ---- ---- ---- 1.687 +.016 1.671 1825 ---- ---- ---- ---- 1.737 +.016 1.721 1850 ---- ---- ---- ---- 1.790 +.017 1.773 1875 ---- ---- ---- ---- 1.845 +.017 1.828 1900 ---- ---- ---- ---- 1.904 +.018 1.886 1925 ---- ---- ---- ---- 1.965 +.019 1.946 1950 ---- ---- ---- ---- 2.029 +.019 2.010 1975 ---- ---- ---- ---- 2.096 +.020 2.076 2000 ---- ---- ---- ---- 2.166 +.021 2.145 2025 ---- ---- ---- ---- 2.239 +.021 2.218 2050 ---- ---- ---- ---- 2.315 +.022 2.293 2075 ---- ---- ---- ---- 2.394 +.023 2.371 2100 ---- ---- ---- ---- 2.476 +.023 2.453 2125 ---- ---- ---- ---- 2.561 +.024 2.537 2150 ---- ---- ---- ---- 2.649 +.024 2.625 2175 ---- ---- ---- ---- 2.741 +.025 2.716 2200 ---- ---- ---- ---- 2.836 +.026 2.810 2225 ---- ---- ---- ---- 2.935 +.027 2.908 2250 ---- ---- ---- ---- 3.037 +.028 3.009 2275 ---- ---- ---- ---- 3.143 +.028 3.115 2300 ---- ---- ---- ---- 3.253 +.030 3.223 2325 ---- ---- ---- ---- 3.366 +.030 3.336 2350 ---- ---- ---- ---- 3.484 +.031 3.453 2375 ---- ---- ---- ---- 3.606 +.032 3.574 2400 ---- ---- ---- ---- 3.732 +.033 3.699 2425 ---- ---- ---- ---- 3.862 +.034 3.828 2450 ---- ---- ---- ---- 3.996 +.034 3.962 2475 ---- ---- ---- ---- 4.134 +.035 4.099 2500 ---- ---- ---- ---- 4.276 +.036 4.240 2525 ---- ---- ---- ---- 4.422 +.036 4.386 2550 ---- ---- ---- ---- 4.572 +.037 4.535 2575 ---- ---- ---- ---- 4.725 +.037 4.688 2600 ---- ---- ---- ---- 4.883 +.039 4.844 2625 ---- ---- ---- ---- 5.043 +.039 5.004 2650 ---- ---- ---- ---- 5.208 +.040 5.168 2675 ---- ---- ---- ---- 5.376 +.041 5.335 2700 ---- ---- ---- ---- 5.547 +.042 5.505 2725 ---- ---- ---- ---- 5.721 +.042 5.679 2750 ---- ---- ---- ---- 5.898 +.043 5.855 2775 ---- ---- ---- ---- 6.078 +.043 6.035 2800 ---- ---- ---- ---- 6.260 +.043 6.217 2825 ---- ---- ---- ---- 6.446 +.045 6.401 2850 ---- ---- ---- ---- 6.633 +.045 6.588 2875 ---- ---- ---- ---- 6.823 +.046 6.777 2900 ---- ---- ---- ---- 7.014 +.046 6.968 2925 ---- ---- ---- ---- 7.208 +.047 7.161 2950 ---- ---- ---- ---- 7.403 +.047 7.356 2975 ---- ---- ---- ---- 7.600 +.048 7.552 3000 ---- ---- ---- ---- 7.798 +.048 7.750 3025 ---- ---- ---- ---- 7.998 +.049 7.949 3050 ---- ---- ---- ---- 8.200 +.050 8.150 3075 ---- ---- ---- ---- 8.402 +.050 8.352 3100 ---- ---- ---- ---- 8.606 +.051 8.555 3125 ---- ---- ---- ---- 8.811 +.051 8.760 3150 ---- ---- ---- ---- 9.017 +.052 8.965 3175 ---- ---- ---- ---- 9.224 +.052 9.172 3200 ---- ---- ---- ---- 9.432 +.052 9.380 3225 ---- ---- ---- ---- 9.641 +.053 9.588 3250 ---- ---- ---- ---- 9.851 +.054 9.797 3275 ---- ---- ---- ---- 10.061 +.054 10.007 3300 ---- ---- ---- ---- 10.272 +.054 10.218 3325 ---- ---- ---- ---- 10.484 +.055 10.429 3350 ---- ---- ---- ---- 10.697 +.056 10.641 3375 ---- ---- ---- ---- 10.910 +.056 10.854 3400 ---- ---- ---- ---- 11.124 +.056 11.068 3425 ---- ---- ---- ---- 11.338 +.056 11.282 3450 ---- ---- ---- ---- 11.553 +.057 11.496 3475 ---- ---- ---- ---- 11.769 +.057 11.712 3500 ---- ---- ---- ---- 11.985 +.058 11.927 3525 ---- ---- ---- ---- 12.202 +.058 12.144 3550 ---- ---- ---- ---- 12.419 +.059 12.360 3575 ---- ---- ---- ---- 12.637 +.059 12.578 3600 ---- ---- ---- ---- 12.855 +.059 12.796 3625 ---- ---- ---- ---- 13.074 +.060 13.014 3650 ---- ---- ---- ---- 13.293 +.059 13.234 3675 ---- ---- ---- ---- 13.513 +.060 13.453 3700 ---- ---- ---- ---- 13.734 +.061 13.673 3725 ---- ---- ---- ---- 13.955 +.061 13.894 3750 ---- ---- ---- ---- 14.177 +.061 14.116 3775 ---- ---- ---- ---- 14.400 +.062 14.338 3800 ---- ---- ---- ---- 14.623 +.062 14.561 3825 ---- ---- ---- ---- 14.846 +.062 14.784 3850 ---- ---- ---- ---- 15.070 +.062 15.008 3875 ---- ---- ---- ---- 15.295 +.063 15.232 3900 ---- ---- ---- ---- 15.520 +.063 15.457 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .752 +.005 .747 1050 ---- ---- ---- ---- .785 +.005 .780 1075 ---- ---- ---- ---- .819 +.006 .813 1100 ---- ---- ---- ---- .853 +.006 .847 1125 ---- ---- ---- ---- .887 +.006 .881 1150 ---- ---- ---- ---- .921 +.006 .915 1175 ---- ---- ---- ---- .956 +.007 .949 1200 ---- ---- ---- ---- .991 +.007 .984 1225 ---- ---- ---- ---- 1.027 +.008 1.019 1250 ---- ---- ---- ---- 1.063 +.008 1.055 1275 ---- ---- ---- ---- 1.099 +.009 1.090 1300 ---- ---- ---- ---- 1.135 +.009 1.126 1325 ---- ---- ---- ---- 1.171 +.008 1.163 1350 ---- ---- ---- ---- 1.208 +.009 1.199 1375 ---- ---- ---- ---- 1.245 +.009 1.236 1400 ---- ---- ---- ---- 1.282 +.009 1.273 1425 ---- ---- ---- ---- 1.320 +.010 1.310 1450 ---- ---- ---- ---- 1.358 +.011 1.347 1475 ---- ---- ---- ---- 1.396 +.011 1.385 1500 ---- ---- ---- ---- 1.434 +.011 1.423 1525 ---- ---- ---- ---- 1.472 +.011 1.461 1550 ---- ---- ---- ---- 1.511 +.012 1.499 1575 ---- ---- ---- ---- 1.550 +.013 1.537 1600 ---- ---- ---- ---- 1.589 +.013 1.576 1625 ---- ---- ---- ---- 1.629 +.013 1.616 1650 ---- ---- ---- ---- 1.670 +.014 1.656 1675 ---- ---- ---- ---- 1.711 +.014 1.697 1700 ---- ---- ---- ---- 1.754 +.015 1.739 1725 ---- ---- ---- ---- 1.798 +.015 1.783 1750 ---- ---- ---- ---- 1.843 +.015 1.828 1775 ---- ---- ---- ---- 1.891 +.016 1.875 1800 ---- ---- ---- ---- 1.940 +.016 1.924 1825 ---- ---- ---- ---- 1.992 +.017 1.975 1850 ---- ---- ---- ---- 2.047 +.018 2.029 1875 ---- ---- ---- ---- 2.104 +.018 2.086 1900 ---- ---- ---- ---- 2.164 +.019 2.145 1925 ---- ---- ---- ---- 2.227 +.019 2.208 1950 ---- ---- ---- ---- 2.293 +.020 2.273 1975 ---- ---- ---- ---- 2.362 +.021 2.341 2000 ---- ---- ---- ---- 2.433 +.021 2.412 2025 ---- ---- ---- ---- 2.508 +.022 2.486 2050 ---- ---- ---- ---- 2.585 +.022 2.563 2075 ---- ---- ---- ---- 2.666 +.023 2.643 2100 ---- ---- ---- ---- 2.750 +.024 2.726 2125 ---- ---- ---- ---- 2.837 +.025 2.812 2150 ---- ---- ---- ---- 2.926 +.025 2.901 2175 ---- ---- ---- ---- 3.020 +.026 2.994 2200 ---- ---- ---- ---- 3.116 +.027 3.089 2225 ---- ---- ---- ---- 3.216 +.027 3.189 2250 ---- ---- ---- ---- 3.319 +.028 3.291 2275 ---- ---- ---- ---- 3.427 +.029 3.398 2300 ---- ---- ---- ---- 3.538 +.030 3.508 2325 ---- ---- ---- ---- 3.653 +.031 3.622 2350 ---- ---- ---- ---- 3.771 +.031 3.740 2375 ---- ---- ---- ---- 3.894 +.031 3.863 2400 ---- ---- ---- ---- 4.021 +.032 3.989 2425 ---- ---- ---- ---- 4.153 +.034 4.119 2450 ---- ---- ---- ---- 4.288 +.034 4.254 2475 ---- ---- ---- ---- 4.427 +.035 4.392 2500 ---- ---- ---- ---- 4.570 +.035 4.535 2525 ---- ---- ---- ---- 4.717 +.036 4.681 2550 ---- ---- ---- ---- 4.868 +.037 4.831 2575 ---- ---- ---- ---- 5.023 +.038 4.985 2600 ---- ---- ---- ---- 5.181 +.038 5.143 2625 ---- ---- ---- ---- 5.343 +.039 5.304 2650 ---- ---- ---- ---- 5.509 +.040 5.469 2675 ---- ---- ---- ---- 5.677 +.040 5.637 2700 ---- ---- ---- ---- 5.849 +.041 5.808 2725 ---- ---- ---- ---- 6.025 +.042 5.983 2750 ---- ---- ---- ---- 6.203 +.043 6.160 2775 ---- ---- ---- ---- 6.384 +.043 6.341 2800 ---- ---- ---- ---- 6.567 +.043 6.524 2825 ---- ---- ---- ---- 6.753 +.044 6.709 2850 ---- ---- ---- ---- 6.942 +.045 6.897 2875 ---- ---- ---- ---- 7.132 +.045 7.087 2900 ---- ---- ---- ---- 7.325 +.046 7.279 2925 ---- ---- ---- ---- 7.519 +.046 7.473 2950 ---- ---- ---- ---- 7.715 +.047 7.668 2975 ---- ---- ---- ---- 7.913 +.048 7.865 3000 ---- ---- ---- ---- 8.112 +.048 8.064 3025 ---- ---- ---- ---- 8.313 +.049 8.264 3050 ---- ---- ---- ---- 8.515 +.050 8.465 3075 ---- ---- ---- ---- 8.718 +.050 8.668 3100 ---- ---- ---- ---- 8.922 +.050 8.872 3125 ---- ---- ---- ---- 9.128 +.051 9.077 3150 ---- ---- ---- ---- 9.334 +.051 9.283 3175 ---- ---- ---- ---- 9.542 +.052 9.490 3200 ---- ---- ---- ---- 9.750 +.052 9.698 3225 ---- ---- ---- ---- 9.959 +.052 9.907 3250 ---- ---- ---- ---- 10.169 +.053 10.116 3275 ---- ---- ---- ---- 10.380 +.053 10.327 3300 ---- ---- ---- ---- 10.591 +.053 10.538 3325 ---- ---- ---- ---- 10.803 +.054 10.749 3350 ---- ---- ---- ---- 11.016 +.054 10.962 3375 ---- ---- ---- ---- 11.229 +.055 11.174 3400 ---- ---- ---- ---- 11.443 +.055 11.388 3425 ---- ---- ---- ---- 11.658 +.056 11.602 3450 ---- ---- ---- ---- 11.873 +.056 11.817 3475 ---- ---- ---- ---- 12.089 +.057 12.032 3500 ---- ---- ---- ---- 12.305 +.057 12.248 3525 ---- ---- ---- ---- 12.521 +.057 12.464 3550 ---- ---- ---- ---- 12.738 +.058 12.680 3575 ---- ---- ---- ---- 12.956 +.058 12.898 3600 ---- ---- ---- ---- 13.174 +.059 13.115 3625 ---- ---- ---- ---- 13.393 +.059 13.334 3650 ---- ---- ---- ---- 13.612 +.059 13.553 3675 ---- ---- ---- ---- 13.832 +.060 13.772 3700 ---- ---- ---- ---- 14.052 +.060 13.992 3725 ---- ---- ---- ---- 14.273 +.060 14.213 3750 ---- ---- ---- ---- 14.494 +.060 14.434 3775 ---- ---- ---- ---- 14.717 +.061 14.656 3800 ---- ---- ---- ---- 14.939 +.061 14.878 3825 ---- ---- ---- ---- 15.162 +.061 15.101 3850 ---- ---- ---- ---- 15.386 +.062 15.324 3875 ---- ---- ---- ---- 15.611 +.062 15.549 3900 ---- ---- ---- ---- 15.836 +.063 15.773 3925 ---- ---- ---- ---- 16.061 +.063 15.998 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.307 +.009 1.298 1325 ---- ---- ---- ---- 1.346 +.009 1.337 1350 ---- ---- ---- ---- 1.385 +.009 1.376 1375 ---- ---- ---- ---- 1.425 +.010 1.415 1400 ---- ---- ---- ---- 1.465 +.011 1.454 1425 ---- ---- ---- ---- 1.505 +.011 1.494 1450 ---- ---- ---- ---- 1.545 +.012 1.533 1475 ---- ---- ---- ---- 1.585 +.012 1.573 1500 ---- ---- ---- ---- 1.625 +.012 1.613 1525 ---- ---- ---- ---- 1.666 +.013 1.653 1550 ---- ---- ---- ---- 1.706 +.012 1.694 1575 ---- ---- ---- ---- 1.747 +.013 1.734 1600 ---- ---- ---- ---- 1.788 +.013 1.775 1625 ---- ---- ---- ---- 1.829 +.014 1.815 1650 ---- ---- ---- ---- 1.871 +.014 1.857 1675 ---- ---- ---- ---- 1.914 +.015 1.899 1700 ---- ---- ---- ---- 1.957 +.015 1.942 1725 ---- ---- ---- ---- 2.001 +.015 1.986 1750 ---- ---- ---- ---- 2.047 +.016 2.031 1775 ---- ---- ---- ---- 2.095 +.017 2.078 1800 ---- ---- ---- ---- 2.144 +.017 2.127 1825 ---- ---- ---- ---- 2.195 +.017 2.178 1850 ---- ---- ---- ---- 2.249 +.018 2.231 1875 ---- ---- ---- ---- 2.306 +.019 2.287 1900 ---- ---- ---- ---- 2.365 +.019 2.346 1925 ---- ---- ---- ---- 2.427 +.019 2.408 1950 ---- ---- ---- ---- 2.493 +.021 2.472 1975 ---- ---- ---- ---- 2.560 +.021 2.539 2000 ---- ---- ---- ---- 2.631 +.021 2.610 2025 ---- ---- ---- ---- 2.705 +.022 2.683 2050 ---- ---- ---- ---- 2.782 +.023 2.759 2075 ---- ---- ---- ---- 2.862 +.023 2.839 2100 ---- ---- ---- ---- 2.945 +.024 2.921 2125 ---- ---- ---- ---- 3.031 +.025 3.006 2150 ---- ---- ---- ---- 3.120 +.025 3.095 2175 ---- ---- ---- ---- 3.212 +.026 3.186 2200 ---- ---- ---- ---- 3.308 +.027 3.281 2225 ---- ---- ---- ---- 3.406 +.027 3.379 2250 ---- ---- ---- ---- 3.509 +.029 3.480 2275 ---- ---- ---- ---- 3.615 +.029 3.586 2300 ---- ---- ---- ---- 3.724 +.030 3.694 2325 ---- ---- ---- ---- 3.837 +.030 3.807 2350 ---- ---- ---- ---- 3.954 +.031 3.923 2375 ---- ---- ---- ---- 4.076 +.032 4.044 2400 ---- ---- ---- ---- 4.201 +.033 4.168 2425 ---- ---- ---- ---- 4.330 +.033 4.297 2450 ---- ---- ---- ---- 4.463 +.034 4.429 2475 ---- ---- ---- ---- 4.601 +.035 4.566 2500 ---- ---- ---- ---- 4.742 +.035 4.707 2525 ---- ---- ---- ---- 4.888 +.037 4.851 2550 ---- ---- ---- ---- 5.037 +.037 5.000 2575 ---- ---- ---- ---- 5.190 +.037 5.153 2600 ---- ---- ---- ---- 5.347 +.038 5.309 2625 ---- ---- ---- ---- 5.508 +.039 5.469 2650 ---- ---- ---- ---- 5.672 +.040 5.632 2675 ---- ---- ---- ---- 5.839 +.040 5.799 2700 ---- ---- ---- ---- 6.010 +.041 5.969 2725 ---- ---- ---- ---- 6.185 +.042 6.143 2750 ---- ---- ---- ---- 6.362 +.042 6.320 2775 ---- ---- ---- ---- 6.542 +.043 6.499 2800 ---- ---- ---- ---- 6.725 +.043 6.682 2825 ---- ---- ---- ---- 6.911 +.044 6.867 2850 ---- ---- ---- ---- 7.099 +.045 7.054 2875 ---- ---- ---- ---- 7.289 +.045 7.244 2900 ---- ---- ---- ---- 7.481 +.045 7.436 2925 ---- ---- ---- ---- 7.676 +.047 7.629 2950 ---- ---- ---- ---- 7.872 +.047 7.825 2975 ---- ---- ---- ---- 8.069 +.047 8.022 3000 ---- ---- ---- ---- 8.269 +.048 8.221 3025 ---- ---- ---- ---- 8.469 +.048 8.421 3050 ---- ---- ---- ---- 8.671 +.049 8.622 3075 ---- ---- ---- ---- 8.875 +.050 8.825 3100 ---- ---- ---- ---- 9.079 +.050 9.029 3125 ---- ---- ---- ---- 9.285 +.050 9.235 3150 ---- ---- ---- ---- 9.492 +.051 9.441 3175 ---- ---- ---- ---- 9.700 +.051 9.649 3200 ---- ---- ---- ---- 9.910 +.052 9.858 3225 ---- ---- ---- ---- 10.120 +.053 10.067 3250 ---- ---- ---- ---- 10.331 +.053 10.278 3275 ---- ---- ---- ---- 10.543 +.053 10.490 3300 ---- ---- ---- ---- 10.756 +.054 10.702 3325 ---- ---- ---- ---- 10.969 +.054 10.915 3350 ---- ---- ---- ---- 11.183 +.054 11.129 3375 ---- ---- ---- ---- 11.397 +.055 11.342 3400 ---- ---- ---- ---- 11.612 +.056 11.556 3425 ---- ---- ---- ---- 11.826 +.055 11.771 3450 ---- ---- ---- ---- 12.041 +.056 11.985 3475 ---- ---- ---- ---- 12.255 +.056 12.199 3500 ---- ---- ---- ---- 12.470 +.057 12.413 3525 ---- ---- ---- ---- 12.684 +.058 12.626 3550 ---- ---- ---- ---- 12.897 +.057 12.840 3575 ---- ---- ---- ---- 13.111 +.058 13.053 3600 ---- ---- ---- ---- 13.324 +.058 13.266 3625 ---- ---- ---- ---- 13.538 +.059 13.479 3650 ---- ---- ---- ---- 13.751 +.059 13.692 3675 ---- ---- ---- ---- 13.965 +.060 13.905 3700 ---- ---- ---- ---- 14.179 +.060 14.119 3725 ---- ---- ---- ---- 14.393 +.060 14.333 3750 ---- ---- ---- ---- 14.608 +.061 14.547 3775 ---- ---- ---- ---- 14.823 +.061 14.762 3800 ---- ---- ---- ---- 15.039 +.061 14.978 3825 ---- ---- ---- ---- 15.256 +.062 15.194 3850 ---- ---- ---- ---- 15.473 +.062 15.411 3875 ---- ---- ---- ---- 15.691 +.063 15.628 3900 ---- ---- ---- ---- 15.909 +.063 15.846 3925 ---- ---- ---- ---- 16.128 +.063 16.065 SO JUL28 Silver Option PUT 1600 ---- ---- ---- ---- 1.880 ---- ---- 1625 ---- ---- ---- ---- 1.937 ---- ---- 1650 ---- ---- ---- ---- 1.994 +.015 1.979 1675 ---- ---- ---- ---- 2.052 +.016 2.036 1700 ---- ---- ---- ---- 2.111 +.016 2.095 1725 ---- ---- ---- ---- 2.170 +.017 2.153 1750 ---- ---- ---- ---- 2.230 +.017 2.213 1775 ---- ---- ---- ---- 2.291 +.018 2.273 1800 ---- ---- ---- ---- 2.352 +.018 2.334 1825 ---- ---- ---- ---- 2.414 +.018 2.396 1850 ---- ---- ---- ---- 2.477 +.019 2.458 1875 ---- ---- ---- ---- 2.541 +.020 2.521 1900 ---- ---- ---- ---- 2.605 +.020 2.585 1925 ---- ---- ---- ---- 2.671 +.021 2.650 1950 ---- ---- ---- ---- 2.738 +.021 2.717 1975 ---- ---- ---- ---- 2.807 +.022 2.785 2000 ---- ---- ---- ---- 2.877 +.022 2.855 2025 ---- ---- ---- ---- 2.950 +.023 2.927 2050 ---- ---- ---- ---- 3.025 +.024 3.001 2075 ---- ---- ---- ---- 3.103 +.024 3.079 2100 ---- ---- ---- ---- 3.184 +.025 3.159 2125 ---- ---- ---- ---- 3.268 +.025 3.243 2150 ---- ---- ---- ---- 3.356 +.026 3.330 2175 ---- ---- ---- ---- 3.447 +.026 3.421 2200 ---- ---- ---- ---- 3.543 +.028 3.515 2225 ---- ---- ---- ---- 3.642 +.028 3.614 2250 ---- ---- ---- ---- 3.745 +.029 3.716 2275 ---- ---- ---- ---- 3.852 +.030 3.822 2300 ---- ---- ---- ---- 3.962 +.030 3.932 2325 ---- ---- ---- ---- 4.077 +.031 4.046 2350 ---- ---- ---- ---- 4.196 +.032 4.164 2375 ---- ---- ---- ---- 4.318 +.032 4.286 2400 ---- ---- ---- ---- 4.445 +.033 4.412 2425 ---- ---- ---- ---- 4.576 +.034 4.542 2450 ---- ---- ---- ---- 4.710 +.034 4.676 2475 ---- ---- ---- ---- 4.848 +.035 4.813 2500 ---- ---- ---- ---- 4.991 +.036 4.955 2525 ---- ---- ---- ---- 5.137 +.037 5.100 2550 ---- ---- ---- ---- 5.287 +.037 5.250 2575 ---- ---- ---- ---- 5.440 +.037 5.403 2600 ---- ---- ---- ---- 5.598 +.039 5.559 2625 ---- ---- ---- ---- 5.759 +.039 5.720 2650 ---- ---- ---- ---- 5.923 +.039 5.884 2675 ---- ---- ---- ---- 6.092 +.041 6.051 2700 ---- ---- ---- ---- 6.263 +.041 6.222 2725 ---- ---- ---- ---- 6.438 +.041 6.397 2750 ---- ---- ---- ---- 6.616 +.042 6.574 2775 ---- ---- ---- ---- 6.797 +.043 6.754 2800 ---- ---- ---- ---- 6.981 +.043 6.938 2825 ---- ---- ---- ---- 7.168 +.044 7.124 2850 ---- ---- ---- ---- 7.357 +.045 7.312 2875 ---- ---- ---- ---- 7.548 +.045 7.503 2900 ---- ---- ---- ---- 7.741 +.046 7.695 2925 ---- ---- ---- ---- 7.936 +.046 7.890 2950 ---- ---- ---- ---- 8.133 +.047 8.086 2975 ---- ---- ---- ---- 8.332 +.048 8.284 3000 ---- ---- ---- ---- 8.532 +.048 8.484 3025 ---- ---- ---- ---- 8.733 +.049 8.684 3050 ---- ---- ---- ---- 8.936 +.049 8.887 3075 ---- ---- ---- ---- 9.140 +.050 9.090 3100 ---- ---- ---- ---- 9.345 +.050 9.295 3125 ---- ---- ---- ---- 9.552 +.051 9.501 3150 ---- ---- ---- ---- 9.759 +.051 9.708 3175 ---- ---- ---- ---- 9.968 +.051 9.917 3200 ---- ---- ---- ---- 10.178 +.052 10.126 3225 ---- ---- ---- ---- 10.389 +.053 10.336 3250 ---- ---- ---- ---- 10.600 +.052 10.548 3275 ---- ---- ---- ---- 10.813 +.053 10.760 3300 ---- ---- ---- ---- 11.026 +.053 10.973 3325 ---- ---- ---- ---- 11.240 +.054 11.186 3350 ---- ---- ---- ---- 11.455 +.055 11.400 3375 ---- ---- ---- ---- 11.669 +.055 11.614 3400 ---- ---- ---- ---- 11.884 +.055 11.829 3425 ---- ---- ---- ---- 12.099 +.056 12.043 3450 ---- ---- ---- ---- 12.314 +.056 12.258 3475 ---- ---- ---- ---- 12.528 +.056 12.472 3500 ---- ---- ---- ---- 12.742 +.056 12.686 3525 ---- ---- ---- ---- 12.956 +.057 12.899 3550 ---- ---- ---- ---- 13.170 +.058 13.112 3575 ---- ---- ---- ---- 13.383 +.058 13.325 3600 ---- ---- ---- ---- 13.597 +.059 13.538 3625 ---- ---- ---- ---- 13.810 +.059 13.751 3650 ---- ---- ---- ---- 14.023 +.059 13.964 3675 ---- ---- ---- ---- 14.236 +.059 14.177 3700 ---- ---- ---- ---- 14.450 +.060 14.390 3725 ---- ---- ---- ---- 14.664 +.061 14.603 3750 ---- ---- ---- ---- 14.878 +.061 14.817 3775 ---- ---- ---- ---- 15.093 +.061 15.032 3800 ---- ---- ---- ---- 15.308 +.061 15.247 3825 ---- ---- ---- ---- 15.524 +.061 15.463 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 4.820 ---- ---- 1850 ---- ---- ---- ---- 4.570 -.087 4.657 1875 ---- ---- ---- ---- 4.320 -.087 4.407 1900 ---- ---- ---- ---- 4.070 -.087 4.157 1925 ---- ---- ---- ---- 3.821 -.086 3.907 1950 ---- ---- ---- ---- 3.572 -.085 3.657 1975 ---- ---- ---- ---- 3.324 -.085 3.409 2000 ---- ---- ---- ---- 3.077 -.084 3.161 2025 ---- ---- ---- ---- 2.832 -.083 2.915 2050 ---- ---- ---- ---- 2.589 -.082 2.671 2075 ---- ---- 2.324A 2.324A 2.348 -.082 2.430 2100 ---- 2.345B 2.084A 2.345B 2.110 -.083 2.193 2125 ---- 2.107B 1.855A 1.855A 1.877 -.082 1.959 2150 ---- 1.874B 1.625A 1.625A 1.650 -.082 1.732 2175 ---- 1.648B 1.410A 1.410A 1.432 -.081 1.513 2200 ---- 1.431B 1.205A 1.205A 1.225 -.078 1.303 2215 ---- ---- ---- 1.165A 1.108 ---- ---- 2220 ---- ---- ---- 1.127A 1.070 ---- ---- 2225 ---- 1.227B 1.015A 1.015A 1.033 -.074 1.107 2230 ---- ---- ---- 1.052A .997 ---- ---- 2235 ---- ---- ---- 1.016A .961 ---- ---- 2240 ---- ---- ---- .980A .926 ---- ---- 2245 ---- ---- ---- .945A .892 ---- ---- 2250 ---- 1.037B .844A .844A .859 -.067 .926 2255 ---- ---- ---- .877A .826 ---- ---- 2260 ---- ---- .788A .788A .794 -.065 .859 2265 ---- ---- .758A .758A .763 -.064 .827 2270 ---- ---- .729A .729A .732 -.064 .796 2275 ---- .862B .686A .686A .703 -.062 .765 2280 ---- .790B .658A .790B .674 -.061 .735 2285 ---- .775B .630A .630A .646 -.060 .706 2290 ---- .754B .603A .603A .619 -.059 .678 2295 ---- .740B .577A .577A .593 -.057 .650 2300 ---- .710B .552A .552A .567 -.056 .623 2305 ---- .681B .529A .529A .543 -.054 .597 2310 ---- .653B .505A .505A .519 -.052 .571 4 2315 ---- .626B .482A .482A .496 -.050 .546 2320 ---- .600B .460A .460A .474 -.048 .522 2325 ---- .575B .439A .439A .453 -.045 .498 2330 ---- .550B .419A .419A .432 -.043 .475 2335 ---- .526B .399A .399A .412 -.042 .454 2340 ---- .503B .381A .381A .393 -.040 .433 2345 ---- .481B .363A .363A .375 -.038 .413 2350 ---- .458B .345A .345A .357 -.037 .394 2355 ---- .437B .329A .329A .340 -.035 .375 2360 ---- .417B .313A .313A .324 -.034 .358 5 2365 ---- .398B .298A .298A .308 -.033 .341 1 1 2370 ---- .381B .283A .283A .293 -.032 .325 1 7 2375 .281 .364B .271A .341B .279 -.030 1 .309 2380 ---- .347B .256A .256A .265 -.030 .295 2385 ---- .330B .244A .244A .252 -.028 .280 2390 ---- .315B .233A .233A .240 -.027 .267 2395 ---- .298B .221A .221A .228 -.026 .254 2400 ---- .284B .211A .211A .217 -.025 .242 2405 ---- .270B .200A .267B .206 -.024 .230 2410 ---- .257B .190A .255B .196 -.023 .219 2415 ---- .244B .181A .181A .186 -.022 .208 2420 ---- .232B .172A .172A .177 -.021 .198 6 2425 ---- .222B .163A .163A .169 -.020 .189 2430 ---- .210B .156A .156A .161 -.019 .180 2435 ---- .200B .148A .199B .153 -.018 .171 2440 ---- .190B .141A .189B .145 -.018 .163 2445 ---- .181B .135A .180B .138 -.017 .155 2450 ---- .173B .128A .171B .132 -.015 .147 2455 ---- .163B .122A .163B .125 -.015 .140 2460 ---- .155B .116A .155B .119 -.014 .133 2465 ---- .147B .111A .147B .113 -.014 .127 2470 ---- .141B .105A .141B .108 -.012 .120 2475 ---- .133B .100A .133B .103 -.012 .115 2480 ---- .127B .096A .127B .098 -.011 .109 1 1 2485 ---- .121B .091A .121B .093 -.011 .104 11 11 2490 ---- .115B .087A .115B .089 -.010 .099 2495 ---- .109B .083A .109B .085 -.009 .094 2500 ---- .104B .080A .104B .081 -.009 .090 2505 ---- .099B .077A .099B .077 -.009 .086 2510 ---- .094B .073A .094B .074 -.008 .082 2525 ---- .081B .064A .081B .064 -.007 .071 2550 ---- .064B .052A .064B .052 -.005 .057 2575 ---- .051B .043A .051B .043 -.004 .047 2600 ---- .041B .037A .041B .036 -.002 .038 2625 ---- .034B .031A .034B .030 -.002 .032 2650 ---- .028B ---- .028B .026 -.001 .027 2675 ---- .024B ---- .024B .022 -.001 .023 2700 ---- ---- ---- ---- .019 -.001 .020 2725 ---- ---- ---- ---- .017 -.001 .018 13 2750 ---- ---- ---- ---- .015 -.001 .016 2775 ---- ---- ---- ---- .013 -.001 .014 2800 ---- ---- ---- ---- .012 -.001 .013 2825 ---- ---- ---- ---- .011 .000 .011 2850 ---- ---- ---- ---- .010 .000 .010 2875 ---- ---- ---- ---- .009 .000 .009 2900 ---- ---- ---- ---- .008 -.001 .009 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options PUT 1825 ---- ---- ---- .006A .001 ---- ---- 1850 ---- .002B ---- .002B .002 +.001 .001 1875 ---- .002B ---- .002B .003 +.002 .001 1900 ---- .003B ---- .003B .004 +.002 .002 1925 ---- .005B ---- .005B .005 +.002 .003 1950 ---- .007B ---- .007B .007 +.003 .004 1975 ---- .009B ---- .009B .009 +.003 .006 2000 ---- .012B ---- .012B .013 +.004 .009 2025 ---- .016B ---- .016B .018 +.004 .014 2050 ---- .022B ---- .022B .024 +.004 .020 2075 ---- .031B ---- .031B .033 +.004 .029 2100 ---- .043B .039A .039A .045 +.004 .041 5 5 2125 ---- .060B .050A .050A .061 +.004 .057 2150 ---- .083B .068A .068A .084 +.005 .079 2175 ---- .116B .091A .091A .115 +.006 .109 2200 ---- .160B .123A .123A .158 +.009 .149 2215 ---- ---- ---- .149A .191 ---- ---- 2220 ---- ---- ---- .159A .203 ---- ---- 2225 ---- .219B .168A .168A .216 +.014 .202 2230 ---- ---- ---- .179A .229 ---- ---- 2235 ---- ---- ---- .191A .243 ---- ---- 2240 ---- ---- ---- .203A .258 ---- ---- 2245 ---- ---- ---- .215A .274 ---- ---- 2250 .283 .294B .228A .228A .290 +.019 5 .271 2255 ---- ---- ---- .243A .307 ---- ---- 2260 ---- .329B .257A .257A .325 +.021 .304 2265 ---- .347B .272A .272A .344 +.022 .322 2270 .305 .367B .289A .289A .363 +.023 4 .340 2275 .354 .388B .305A .306A .383 +.024 1 .359 2280 ---- .409B .323A .323A .405 +.026 .379 2285 ---- .432B .341A .341A .427 +.027 .400 2290 ---- .455B .360A .360A .449 +.027 .422 2295 ---- .479B .380A .380A .473 +.029 .444 2300 ---- .503B .400A .400A .498 +.031 .467 7 2305 ---- .530B .422A .422A .523 +.033 .490 2310 ---- .556B .444A .444A .549 +.035 .514 2315 ---- .583B .467A .467A .576 +.037 .539 6 2320 ---- .611B .490A .490A .604 +.040 .564 2325 ---- .640B .515A .515A .632 +.041 .591 2330 ---- .669B .540A .540A .661 +.043 .618 6 2335 ---- .700B .566A .700B .691 +.045 .646 6 2340 ---- .732B .593A .732B .722 +.047 .675 2345 ---- .762B .620A .760B .754 +.049 .705 2350 ---- .796B .649A .649A .786 +.050 .736 2355 ---- .828B .678A .678A .819 +.052 .767 2360 ---- .862B .708A .708A .852 +.053 .799 2365 ---- .896B .739A .739A .887 +.055 .832 2370 ---- .911B .768A .768A .922 +.056 .866 1 2375 ---- .969B .800A .969B .957 +.056 .901 2380 ---- .982B .833A .833A .993 +.057 .936 2385 ---- 1.019B .868A .868A 1.030 +.059 .971 2390 ---- 1.056B .901A .901A 1.068 +.060 1.008 2395 ---- ---- ---- ---- 1.106 +.061 1.045 2400 ---- 1.158B .981A 1.158B 1.144 +.062 1.082 2405 ---- ---- ---- ---- 1.184 +.063 1.121 2410 ---- ---- ---- ---- 1.223 +.064 1.159 2415 ---- ---- ---- ---- 1.264 +.065 1.199 2420 ---- ---- ---- ---- 1.304 +.066 1.238 2425 ---- 1.361B 1.166A 1.361B 1.346 +.067 1.279 2430 ---- ---- ---- ---- 1.387 +.068 1.319 2435 ---- ---- ---- ---- 1.429 +.068 1.361 2440 ---- ---- ---- ---- 1.472 +.070 1.402 2445 ---- ---- ---- ---- 1.515 +.071 1.444 2450 ---- 1.575B 1.365A 1.573B 1.558 +.072 1.486 2455 ---- ---- ---- ---- 1.601 +.072 1.529 2460 ---- ---- ---- ---- 1.645 +.073 1.572 2465 ---- ---- ---- ---- 1.689 +.074 1.615 2470 ---- ---- ---- ---- 1.734 +.075 1.659 2475 ---- 1.796B 1.574A 1.796B 1.779 +.076 1.703 2480 ---- ---- ---- ---- 1.824 +.076 1.748 2485 ---- ---- ---- ---- 1.869 +.077 1.792 2490 ---- ---- ---- ---- 1.914 +.077 1.837 2495 ---- ---- ---- ---- 1.960 +.078 1.882 2500 ---- 2.025B 1.792A 2.023B 2.006 +.078 1.928 2505 ---- ---- ---- ---- 2.052 +.078 1.974 2510 ---- ---- ---- ---- 2.099 +.079 2.020 2525 ---- 2.260B 2.018A 2.018A 2.239 +.080 2.159 2550 ---- 2.496B 2.250A 2.495B 2.476 +.082 2.394 2575 ---- 2.740B 2.486A 2.486A 2.717 +.084 2.633 2600 ---- 2.968B 2.725A 2.725A 2.959 +.084 2.875 2625 ---- ---- 2.967A 2.967A 3.204 +.086 3.118 2650 ---- ---- ---- ---- 3.449 +.086 3.363 2675 ---- ---- ---- ---- 3.695 +.086 3.609 2700 ---- ---- ---- ---- 3.942 +.086 3.856 2725 ---- ---- ---- ---- 4.190 +.087 4.103 2750 ---- ---- ---- ---- 4.438 +.087 4.351 2775 ---- ---- ---- ---- 4.686 +.087 4.599 2800 ---- ---- ---- ---- 4.935 +.087 4.848 2825 ---- ---- ---- ---- 5.184 +.087 5.097 2850 ---- ---- ---- ---- 5.433 +.087 5.346 2875 ---- ---- ---- ---- 5.682 +.087 5.595 2900 ---- ---- ---- ---- 5.931 +.087 5.844 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options CALL 1775 ---- ---- ---- ---- 4.982 ---- ---- 1800 ---- ---- ---- ---- 4.732 ---- ---- 1825 ---- 4.668B 4.466A 4.668B 4.482 -.075 4.557 1850 ---- 4.418B 4.216A 4.418B 4.232 -.075 4.307 1875 ---- 4.168B 3.966A 4.168B 3.982 -.075 4.057 1900 ---- 3.918B 3.716A 3.918B 3.732 -.075 3.807 1925 ---- 3.668B 3.466A 3.668B 3.482 -.075 3.557 1950 ---- 3.418B 3.216A 3.216A 3.232 -.075 3.307 1975 ---- 3.187B 2.950A 2.950A 2.982 -.075 3.057 2000 ---- 2.952B 2.700A 2.700A 2.732 -.075 2.807 2025 ---- 2.728B 2.450A 2.728B 2.482 -.075 2.557 2050 ---- 2.478B 2.200A 2.478B 2.232 -.076 2.308 2075 ---- 2.228B 1.952A 2.228B 1.982 -.076 2.058 2100 ---- 1.978B 1.702A 1.978B 1.732 -.075 1.807 2125 ---- 1.728B 1.454A 1.728B 1.483 -.075 1.558 2 2 2150 ---- 1.480B 1.206A 1.480B 1.236 -.075 1.311 3 3 2175 ---- 1.233B .964A 1.233B .992 -.076 1.068 2180 ---- ---- ---- .915A .944 ---- ---- 2185 ---- ---- ---- .867A .896 ---- ---- 2190 ---- ---- ---- .819A .849 ---- ---- 2195 ---- ---- ---- .774A .802 ---- ---- 2200 ---- .990B .727A .990B .755 -.078 .833 2205 ---- ---- ---- .681A .709 ---- ---- 2210 ---- ---- ---- .639A .664 ---- ---- 2215 ---- ---- ---- .594A .620 ---- ---- 2220 ---- ---- ---- .552A .576 ---- ---- 2225 .724 .754B .510A .727B .533 -.080 1 .613 2230 ---- .709B .471A .471A .492 -.080 .572 2 2235 ---- .665B .432A .432A .452 -.079 .531 2240 ---- .621B .396A .396A .414 -.078 .492 2245 ---- .579B .362A .362A .377 -.078 .455 2250 .349 .537B .327A .359B .342 -.077 8 .419 1 1 2255 ---- .497B .297A .297A .309 -.075 .384 2260 ---- .459B .266A .266A .277 -.075 .352 2265 ---- .421B .238A .238A .248 -.074 .322 2270 ---- .386B .212A .212A .220 -.074 .294 1 1 2275 .237 .353B .188A .222B .195 -.071 3 .266 1 1 2280 .189 .321B .167A .184B .172 -.068 8 .240 1 1 2285 .180 .293B .147A .172B .151 -.064 20 .215 20 20 2290 .149 .262B .128A .139B .132 -.060 100 .192 130 36 2295 .123 .236B .112A .133B .115 -.055 1 .170 2300 .222 .222 .099A .102A .099 -.051 124 .150 2 2 2305 ---- .187B .085A .085A .086 -.047 .133 2310 ---- .166B .074A .074A .074 -.044 .118 120 28 2315 .070 .147B .064A .120B .064 -.041 3 .105 3 3 2320 .060 .129B .054A .057A .055 -.038 7 .093 9 7 2325 .061 .114B .048A .048A .047 -.036 7 .083 6 51 2330 .044 .100B .041A .047B .040 -.033 44 .073 47 29 2335 .061 .088B .036A .036A .035 -.030 6 .065 2340 .033 .076B .031A .035B .030 -.027 3 .057 18 6 2345 ---- .067B .027A .027A .026 -.025 .051 1 2 2350 .038 .058B .024A .024A .023 -.022 2 .045 17 7 2355 .020 .051B .020 .020 .020 -.020 1 .040 2360 .023 .043B .018 .018 .017 -.018 21 .035 9 5 2365 ---- .038B .017A .038B .015 -.016 .031 2370 ---- .033B .015A .033B .013 -.015 .028 17 2375 .020 .029B .014A .014A .011 -.013 2 .024 65 266 2380 ---- .026B .013A .026B .010 -.012 .022 12 15 2385 ---- .023B .012A .023B .009 -.011 .020 2390 ---- .020B .011A .020B .008 -.010 .018 1 2395 ---- .017B .011A .017B .007 -.009 .016 2 2400 .016 .018 .010 .010 .006 -.009 26 .015 32 62 2405 ---- ---- .010A .010A .005 -.009 .014 2410 ---- ---- .009A .009A .005 -.008 .013 103 2415 ---- ---- .009A .009A .005 -.007 .012 1 2420 ---- ---- .009A .009A .004 -.008 .012 2 2425 .008 .008 .008 .008 .004 -.007 2 .011 5 71 2430 ---- ---- .008A .008A .004 -.007 .011 2 2435 ---- ---- .008A .008A .004 -.006 .010 1 2 2440 ---- ---- .008A .008A .004 -.006 .010 2 2445 ---- ---- .008A .008A .004 -.005 .009 1 2450 ---- ---- .008A .008A .003 -.006 .009 2 58 2455 ---- ---- ---- ---- .003 -.005 .008 1 1 2460 ---- ---- ---- ---- .003 -.005 .008 16 2465 ---- ---- ---- ---- .003 -.005 .008 4 2470 ---- ---- ---- ---- .003 -.004 .007 6 2475 .007 .007 .007 .007 .003 -.004 1 .007 1 20 2480 ---- ---- ---- ---- .003 -.003 .006 1 2485 ---- ---- ---- ---- .003 -.003 .006 2 2490 ---- ---- ---- ---- .003 -.003 .006 3 2495 ---- ---- ---- ---- .003 -.003 .006 2500 ---- ---- ---- ---- .002 -.004 .006 3 20 2505 ---- ---- ---- ---- .002 -.003 .005 6 2510 ---- ---- ---- ---- .002 -.003 .005 4 2515 ---- ---- ---- ---- .002 -.003 .005 5 2520 ---- ---- ---- ---- .002 -.003 .005 23 2525 ---- ---- ---- ---- .002 -.003 .005 11 2530 ---- ---- ---- ---- .002 -.003 .005 12 2535 ---- ---- ---- ---- .002 -.003 .005 12 2540 ---- ---- ---- ---- .002 -.002 .004 90 2545 .003 .003 .003 .003 .002 -.002 2 .004 1 3 2550 .005 .005 .004A .004A .002 -.002 10 .004 9 52 2555 ---- ---- ---- ---- .002 -.002 .004 2560 ---- ---- ---- ---- .002 -.002 .004 5 2565 ---- ---- ---- ---- .002 -.002 .004 1 2570 ---- ---- ---- ---- .002 -.002 .004 16 2575 ---- ---- .003A .003A .002 -.002 .004 1 2580 ---- ---- .003A .003A .002 -.002 .004 2585 ---- ---- ---- ---- .002 -.001 .003 2590 ---- ---- ---- ---- .002 -.001 .003 34 2595 ---- ---- ---- ---- .002 -.001 .003 34 2600 ---- ---- ---- ---- .002 -.001 .003 3 91 2605 ---- ---- ---- ---- .002 -.001 .003 6 2610 ---- ---- ---- ---- .002 -.001 .003 6 6 2615 ---- ---- ---- ---- .002 -.001 .003 2620 ---- ---- ---- ---- .002 -.001 .003 6 2625 ---- ---- ---- ---- .002 -.001 .003 3 2630 ---- ---- ---- ---- .002 -.001 .003 2635 ---- ---- ---- ---- .002 -.001 .003 2640 ---- ---- ---- ---- .002 -.001 .003 5 2650 ---- ---- ---- ---- .002 -.001 .003 28 2675 ---- ---- ---- ---- .002 .000 .002 1 2700 ---- ---- ---- ---- .002 .000 .002 21 2725 ---- ---- ---- ---- .002 .000 .002 2750 ---- ---- ---- ---- .002 .000 .002 25 2775 ---- ---- ---- ---- .002 .000 .002 4 2800 ---- ---- ---- ---- .002 .000 .002 1 2825 ---- ---- ---- ---- .002 .000 .002 2850 ---- ---- ---- ---- .002 .000 .002 2875 ---- ---- ---- ---- .002 .000 .002 2900 ---- ---- ---- ---- .002 .000 .002 25 2925 ---- ---- ---- ---- .002 .000 .002 5 2950 ---- ---- ---- ---- .002 +.001 .001 2975 ---- ---- ---- ---- .002 +.001 .001 3000 ---- ---- ---- ---- .002 +.001 .001 3025 ---- ---- ---- ---- .002 +.001 .001 3050 ---- ---- ---- ---- .002 +.001 .001 9 TOTAL EST.VOL VOLUME OPEN INT SO2 AUG23 Silver Weekly 2 Options PUT 1775 ---- ---- ---- ---- .001 ---- ---- 1800 ---- ---- ---- ---- .001 ---- ---- 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 2 8 2100 ---- ---- ---- ---- .001 .000 .001 2125 ---- ---- ---- ---- .002 .000 .002 2150 ---- ---- ---- ---- .005 +.001 .004 20 36 2175 .012 .012 .009A .009A .011 .000 11 .011 1 21 2180 ---- ---- ---- .011A .013 ---- ---- 2185 ---- ---- ---- .013A .015 ---- ---- 2190 ---- ---- ---- .014A .018 ---- ---- 2195 ---- ---- ---- .016A .021 ---- ---- 2200 .030 .030 .016A .023 .024 -.002 66 .026 26 24 2205 ---- ---- ---- .019A .028 ---- ---- 2210 ---- ---- ---- .021A .033 ---- ---- 2215 ---- ---- ---- .024A .039 ---- ---- 2220 ---- ---- ---- .027A .045 ---- ---- 2225 .037 .059B .030A .059B .052 -.004 8 .056 3 2230 ---- .069B .035A .035A .061 -.004 .065 2235 ---- .081B .041A .041A .071 -.004 .075 2240 ---- .093B .047A .047A .083 -.003 .086 2245 ---- .109B .055A .055A .096 -.002 .098 2250 .071 .124B .063A .102A .111 -.001 73 .112 66 97 2255 ---- .143B .072A .072A .128 +.001 .127 2260 ---- .167B .084A .084A .146 +.001 5 .145 8 8 2265 ---- .190B .099A .099A .167 +.002 .165 2270 ---- .216B .114A .114A .189 +.002 30 .187 63 26 2275 .212 .238B .131A .135A .214 +.004 9 .210 17 94 2280 .230 .272B .149A .245B .241 +.008 123 .233 60 7 2285 .272 .302B .168A .281B .270 +.012 5 .258 5 3 2290 .226 .321B .192A .285A .301 +.016 20 .285 38 25 2295 ---- .355B .216A .216A .334 +.021 .313 15 5 2300 .343 .390B .240A .374B .368 +.025 1 .343 1 8 2305 ---- .427B .267A .267A .405 +.029 .376 40 12 2310 ---- .466B .296A .296A .443 +.032 .411 2315 ---- .507B .329A .329A .483 +.035 .448 2320 .532 .549B .361A .502A .524 +.038 15 .486 36 2325 ---- .593B .395A .395A .566 +.041 .525 107 2330 ---- .636B .431A .431A .609 +.043 .566 6 2335 ---- .681B .468A .468A .654 +.046 .608 38 2340 .649 .726B .507A .512A .699 +.049 1 .650 19 2345 ---- .774B .547A .547A .745 +.051 .694 2350 .622 .819B .587A .611A .792 +.054 2 .738 2 17 2355 ---- .867B .631A .631A .839 +.057 .782 1 12 2360 ---- .915B .674A .674A .886 +.058 .828 1 23 2365 ---- .963B .717A .717A .934 +.060 .874 1 4 2370 ---- 1.010B .763A .763A .982 +.062 .920 2 2375 ---- 1.060B .809A .809A 1.030 +.063 .967 74 2380 ---- 1.108B .855A .855A 1.079 +.065 1.014 2385 ---- 1.158B .901A .901A 1.128 +.066 1.062 2390 ---- 1.208B .948A .948A 1.177 +.067 1.110 6 2395 ---- 1.256B .996A .996A 1.226 +.067 5 1.159 6 2400 ---- 1.306B 1.043A 1.043A 1.275 +.068 47 1.207 13 116 2405 ---- 1.356B 1.091A 1.091A 1.324 +.068 1.256 2410 ---- 1.406B 1.140A 1.140A 1.374 +.068 1.306 1 1 2415 1.337 1.456B 1.188A 1.454B 1.424 +.069 3 1.355 4 2420 ---- 1.504B 1.237A 1.237A 1.473 +.069 1.404 4 2425 ---- 1.554B 1.286A 1.286A 1.523 +.069 1.454 10 2430 ---- 1.606B 1.335A 1.335A 1.573 +.070 1.503 3 2435 ---- 1.654B 1.384A 1.384A 1.623 +.070 1.553 16 2440 ---- 1.704B 1.434A 1.434A 1.673 +.071 1.602 2 2445 ---- 1.754B 1.482A 1.482A 1.723 +.071 1.652 2450 ---- 1.804B 1.532A 1.532A 1.772 +.071 1.701 8 2455 ---- 1.854B 1.582A 1.582A 1.822 +.071 1.751 1 2460 ---- 1.904B 1.632A 1.632A 1.872 +.072 1.800 6 2465 ---- 1.954B 1.681A 1.681A 1.922 +.072 1.850 1 2470 ---- 2.002B 1.731A 1.731A 1.972 +.072 1.900 1 2475 ---- 2.054B 1.781A 1.781A 2.022 +.073 1.949 7 2480 ---- 2.102B 1.830A 1.830A 2.072 +.073 1.999 1 2485 ---- 2.152B 1.880A 1.880A 2.122 +.073 2.049 3 2490 ---- 2.202B 1.929A 1.929A 2.172 +.074 2.098 2495 ---- 2.252B 1.979A 1.979A 2.222 +.074 2.148 2 2500 ---- 2.304B 2.029A 2.029A 2.271 +.073 2.198 2 2505 ---- 2.354B 2.079A 2.079A 2.321 +.073 2.248 2510 ---- 2.402B 2.128A 2.128A 2.371 +.073 2.298 3 2515 ---- 2.452B 2.178A 2.178A 2.421 +.074 2.347 10 2520 ---- 2.502B 2.228A 2.228A 2.471 +.074 2.397 22 2525 ---- 2.552B 2.278A 2.278A 2.521 +.074 2.447 2530 ---- 2.602B 2.328A 2.328A 2.571 +.074 2.497 2535 ---- 2.652B 2.378A 2.378A 2.621 +.074 2.547 2540 ---- 2.702B 2.427A 2.427A 2.671 +.074 2.597 2 2545 ---- 2.752B 2.477A 2.477A 2.721 +.074 2.647 4 2550 ---- 2.802B 2.526A 2.526A 2.771 +.075 2.696 2555 ---- 2.852B 2.577A 2.577A 2.821 +.075 2.746 2560 ---- 2.902B 2.627A 2.627A 2.871 +.075 2.796 2565 ---- 2.952B 2.676A 2.676A 2.921 +.075 2.846 2570 ---- 3.002B 2.726A 2.726A 2.971 +.075 2.896 2575 ---- 3.052B 2.776A 2.776A 3.021 +.075 2.946 2580 ---- 3.102B 2.826A 2.826A 3.071 +.075 2.996 2585 ---- 3.152B 2.876A 2.876A 3.121 +.075 3.046 2590 ---- 3.202B 2.926A 2.926A 3.171 +.075 3.096 2595 ---- 3.252B 2.976A 2.976A 3.221 +.076 3.145 3 2600 ---- 3.302B 3.026A 3.026A 3.271 +.076 3.195 2605 ---- 3.352B 3.076A 3.076A 3.321 +.076 3.245 2610 ---- 3.402B 3.125A 3.125A 3.371 +.076 3.295 2615 ---- 3.452B 3.175A 3.175A 3.421 +.076 3.345 2620 ---- 3.502B 3.225A 3.225A 3.471 +.076 3.395 2625 ---- 3.550B 3.275A 3.275A 3.521 +.076 3.445 1 2630 ---- 3.600B 3.325A 3.325A 3.571 +.076 3.495 2635 ---- 3.652B 3.374A 3.374A 3.621 +.076 3.545 2640 ---- 3.700B 3.424A 3.424A 3.671 +.076 3.595 2650 ---- 3.800B 3.524A 3.524A 3.771 +.076 3.695 2675 ---- 4.050B 3.774A 3.774A 4.021 +.077 3.944 2700 ---- 4.300B 4.024A 4.024A 4.271 +.077 4.194 2725 ---- 4.550B 4.274A 4.274A 4.521 +.077 4.444 2750 ---- 4.800B 4.524A 4.524A 4.771 +.077 4.694 2775 ---- 5.034B 4.774A 4.774A 5.021 +.077 4.944 2800 ---- 5.284B 5.023A 5.023A 5.271 +.077 5.194 2825 ---- 5.534B 5.273A 5.273A 5.521 +.077 5.444 2850 ---- 5.783B 5.523A 5.523A 5.771 +.077 5.694 2875 ---- 6.033B 5.832A 5.832A 6.021 +.078 5.943 2900 ---- 6.284B 6.082A 6.082A 6.271 +.078 6.193 2925 ---- 6.534B 6.331A 6.331A 6.521 +.078 6.443 2950 ---- 6.784B 6.581A 6.581A 6.771 +.078 6.693 2975 ---- 7.034B 6.831A 6.831A 7.021 +.078 6.943 3000 ---- 7.284B 7.081A 7.081A 7.271 +.078 7.193 3025 ---- 7.534B 7.331A 7.331A 7.521 +.078 7.443 3050 ---- 7.784B 7.581A 7.581A 7.771 +.078 7.693 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1775 ---- ---- ---- 4.950A 4.981 ---- ---- 1800 ---- ---- ---- 4.700A 4.731 ---- ---- 1825 ---- 4.702B 4.450A 4.702B 4.481 -.076 4.557 1850 ---- 4.452B 4.202A 4.452B 4.231 -.076 4.307 1875 ---- 4.202B 3.952A 4.202B 3.981 -.076 4.057 1900 ---- 3.952B 3.702A 3.952B 3.731 -.076 3.807 1925 ---- 3.702B 3.452A 3.702B 3.481 -.076 3.557 1950 ---- 3.476B 3.204A 3.476B 3.232 -.075 3.307 1975 ---- 3.227B 2.954A 3.227B 2.982 -.075 3.057 2000 ---- 2.977B 2.706A 2.977B 2.734 -.074 2.808 2025 ---- 2.728B 2.457A 2.728B 2.485 -.074 2.559 2050 ---- 2.478B 2.208A 2.478B 2.237 -.075 2.312 2075 ---- 2.230B 1.962A 2.230B 1.991 -.074 2.065 2100 ---- 1.983B 1.716A 1.983B 1.746 -.074 1.820 2125 ---- 1.739B 1.473A 1.739B 1.503 -.075 1.578 2150 ---- 1.497B 1.236A 1.497B 1.266 -.075 1.341 2175 ---- 1.261B 1.011A 1.261B 1.038 -.074 1.112 2180 ---- ---- ---- .966A .993 ---- ---- 2185 ---- ---- ---- .924A .950 ---- ---- 2190 ---- ---- ---- .882A .907 ---- ---- 2195 ---- ---- ---- .840A .865 ---- ---- 2200 ---- 1.035B .800A 1.035B .823 -.073 .896 2205 ---- ---- ---- .760A .783 ---- ---- 2210 ---- ---- ---- .720A .743 ---- ---- 2215 ---- ---- ---- .684A .704 ---- ---- 2220 ---- ---- ---- .644A .667 ---- ---- 2225 ---- .823B .608A .608A .630 -.069 .699 1 1 2230 ---- .783B .575A .575A .594 -.068 .662 2235 ---- .743B .540A .540A .560 -.066 .626 2240 ---- .706B .508A .508A .526 -.065 .591 2245 ---- .668B .476A .476A .494 -.064 .558 2250 ---- .631B .448A .448A .463 -.062 .525 1 2255 ---- .596B .417A .417A .433 -.060 .493 2260 ---- .562B .391A .391A .404 -.059 .463 2265 ---- .529B .362A .362A .377 -.057 .434 2270 ---- .499B .337A .497B .351 -.055 .406 2275 ---- .469B .313A .313A .327 -.053 .380 2280 ---- .439B .291A .291A .303 -.052 .355 2285 ---- .411B .269A .269A .281 -.050 .331 2290 ---- .384B .249A .249A .260 -.048 .308 3 3 2295 ---- .358B .231A .355B .241 -.045 .286 2300 .237 .334B .213A .223A .223 -.042 2 .265 151 150 2305 ---- .311B .196A .307B .206 -.039 .245 2310 ---- .289B .180A .282B .190 -.037 .227 2315 ---- .268B .166A .166A .175 -.035 .210 2320 ---- .249B .154A .154A .161 -.033 .194 1 2 2325 ---- .231B .141A .141A .148 -.031 .179 51 2330 ---- .213B .130A .130A .136 -.030 .166 2335 ---- .196B .120A .120A .125 -.028 .153 1 2340 ---- .180B .110A .110A .115 -.026 .141 8 2345 ---- .166B .101A .101A .105 -.025 .130 4 2350 ---- .153B .094A .094A .096 -.023 .119 1 2 2355 ---- .141B .086A .086A .088 -.022 .110 1 2360 ---- .129B .079A .079A .081 -.020 .101 3 3 2365 ---- .119B .073A .073A .074 -.019 .093 7 7 2370 ---- .109B .067A .067A .068 -.018 .086 2375 .065 .100B .062A .091B .063 -.016 10 .079 2380 ---- .092B .057A .057A .058 -.015 .073 2385 ---- .085B .053A .053A .053 -.014 .067 2390 ---- .078B .049A .049A .049 -.013 .062 4 2395 ---- .071B .045A .071B .045 -.012 .057 2400 .067 .067 .043A .043A .041 -.012 11 .053 20 47 2405 ---- .060B .039A .060B .038 -.011 .049 1 12 2410 ---- .055B .037A .055B .035 -.010 .045 10 10 2415 ---- .051B .034A .051B .033 -.009 .042 2420 ---- .047B .032A .047B .031 -.008 .039 2425 ---- .043B .030A .043B .028 -.008 .036 6 3 2430 ---- .040B .028A .040B .026 -.008 .034 6 3 2435 ---- .037B .027A .037B .025 -.006 .031 2440 ---- .034B .025A .034B .023 -.006 .029 3 2445 ---- .031B .024A .031B .022 -.005 .027 2450 ---- .029B .022A .029B .020 -.005 .025 1 2455 ---- .027B .021A .027B .019 -.005 .024 2460 ---- .025B .020A .025B .018 -.004 .022 2465 ---- .023B .019A .023B .017 -.004 .021 2470 ---- .022B .018A .022B .016 -.004 .020 6 4 2475 ---- .020B ---- .020B .015 -.003 .018 4 5 2480 ---- .019B ---- .019B .014 -.003 .017 7 2485 ---- .018B ---- .018B .014 -.002 .016 2490 ---- .017B ---- .017B .013 -.002 .015 2495 ---- .016B ---- .016B .012 -.003 .015 4 2500 ---- .015B ---- .015B .012 -.002 .014 22 2505 ---- .014B ---- .014B .011 -.002 .013 8 2510 ---- .013B ---- .013B .011 -.001 .012 5 2515 ---- ---- ---- ---- .010 -.002 .012 1 6 2520 ---- .012B ---- .012B .010 -.001 .011 27 2525 ---- ---- ---- ---- .010 -.001 .011 4 2530 ---- ---- ---- ---- .010 .000 .010 8 2535 ---- ---- ---- ---- .009 -.001 .010 2540 ---- ---- ---- ---- .009 -.001 .010 2545 ---- ---- ---- ---- .009 .000 .009 1 11 2550 ---- ---- ---- ---- .009 .000 .009 9 2555 ---- ---- ---- ---- .009 .000 .009 5 2560 ---- ---- ---- ---- .009 .000 .009 2565 ---- ---- ---- ---- .009 +.001 .008 2570 ---- ---- ---- ---- .009 +.001 .008 1 2575 ---- ---- ---- ---- .009 +.001 .008 3 2580 ---- ---- ---- ---- .009 +.001 .008 2 2585 ---- ---- ---- ---- .009 +.001 .008 2590 ---- ---- ---- ---- .009 +.002 .007 3 2595 ---- ---- ---- ---- .008 +.001 .007 2600 ---- ---- ---- ---- .008 +.001 .007 2625 ---- ---- ---- ---- .007 +.001 .006 2650 ---- ---- ---- ---- .007 +.001 .006 6 2675 ---- ---- ---- ---- .006 +.001 .005 2700 ---- ---- ---- ---- .005 .000 .005 1 2725 ---- ---- ---- ---- .004 -.001 .005 1 2750 ---- ---- ---- ---- .004 .000 .004 1 2775 ---- ---- ---- ---- .003 -.001 .004 1 2800 ---- ---- ---- ---- .003 -.001 .004 11 2825 ---- ---- ---- ---- .003 -.001 .004 2850 ---- ---- ---- ---- .003 -.001 .004 2875 ---- ---- ---- ---- .002 -.002 .004 2900 ---- ---- ---- ---- .002 -.002 .004 2925 ---- ---- ---- ---- .002 -.002 .004 2 2950 ---- ---- ---- ---- .002 -.002 .004 2975 ---- ---- ---- ---- .002 -.002 .004 3000 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options PUT 1775 ---- ---- ---- ---- .001 ---- ---- 1800 ---- ---- ---- ---- .001 ---- ---- 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .003 +.001 .002 2000 .010 .010 .010 .006A .004 +.001 330 .003 2025 .009 .009 .009 .008A .006 +.002 12 .004 4 4 2050 .009 .015 .009 .010 .008 +.001 107 .007 2075 ---- ---- ---- ---- .011 +.001 .010 6 2100 ---- .018B ---- .018B .016 +.001 .015 8 8 2125 ---- .025B .020A .020A .024 +.001 .023 6 2150 .030 .038B .028A .035B .036 +.001 8 .035 5 6 2175 ---- .059B .041A .041A .058 +.002 .056 2180 ---- ---- ---- .045A .063 ---- ---- 2185 ---- ---- ---- .049A .070 ---- ---- 2190 ---- ---- ---- .053A .077 ---- ---- 2195 ---- ---- ---- .058A .085 ---- ---- 2200 .088 .094B .062A .091B .093 +.003 1 .090 9 12 2205 ---- ---- ---- .070A .103 ---- ---- 2210 ---- ---- ---- .077A .113 ---- ---- 2215 ---- ---- ---- .084A .124 ---- ---- 2220 ---- ---- ---- .092A .136 ---- ---- 2225 ---- .151B .100A .100A .149 +.007 .142 5 5 2230 .137 .166B .111A .111A .164 +.009 6 .155 2235 ---- .182B .122A .122A .179 +.009 .170 2240 ---- .200B .134A .134A .195 +.010 .185 10 10 2245 ---- .219B .147A .147A .213 +.012 .201 7 7 2250 .215 .240 .162A .224A .232 +.014 9 .218 6 57 2255 ---- .260B .177A .177A .252 +.015 .237 2260 ---- .282B .193A .193A .273 +.017 .256 2265 ---- .306B .210A .210A .296 +.019 .277 2270 ---- .331B .229A .229A .320 +.020 .300 10 5 2275 .338 .357B .248A .357B .345 +.022 2 .323 9 9 2280 ---- .385B .269A .269A .372 +.024 .348 2285 ---- .413B .291A .291A .400 +.026 .374 2290 ---- .443B .314A .314A .429 +.029 .400 2295 .463 .473B .338A .469B .460 +.032 6 .428 3 5 2300 ---- .505B .364A .364A .491 +.034 .457 1 2305 ---- .540B .391A .391A .524 +.036 .488 2310 .575 .575 .418A .542A .558 +.039 30 .519 2315 ---- .609B .448A .448A .593 +.041 .552 2320 ---- .645B .478A .478A .629 +.042 .587 2325 ---- .684B .509A .509A .666 +.044 .622 65 2330 ---- .721B .541A .541A .704 +.046 .658 6 2335 ---- .762B .575A .575A .743 +.048 .695 11 2340 ---- .804B .614A .614A .783 +.050 .733 1 2345 ---- .844B .650A .650A .823 +.051 .772 2350 ---- .885B .687A .687A .865 +.053 .812 8 2355 ---- .928B .724A .724A .907 +.055 .852 3 2360 ---- .972B .763A .763A .949 +.056 .893 40 2365 ---- 1.017B .802A .802A .992 +.057 .935 1 2370 ---- 1.059B .842A .842A 1.036 +.059 .977 1 2375 ---- 1.104B .883A .883A 1.081 +.060 1.021 23 2380 ---- 1.149B .925A .925A 1.125 +.061 1.064 2385 ---- 1.197B .967A .967A 1.171 +.062 1.109 2390 ---- 1.242B 1.010A 1.010A 1.217 +.064 1.153 19 2395 ---- 1.287B 1.053A 1.053A 1.263 +.064 5 1.199 5 2400 ---- 1.335B 1.097A 1.097A 1.309 +.065 1.244 23 2405 ---- 1.383B 1.141A 1.141A 1.356 +.066 1.290 4 2410 ---- 1.431B 1.187A 1.187A 1.403 +.066 1.337 16 2415 ---- 1.476B 1.232A 1.232A 1.450 +.066 1.384 2420 ---- 1.524B 1.278A 1.278A 1.498 +.068 1.430 3 2425 ---- 1.572B 1.324A 1.324A 1.546 +.068 1.478 3 2430 ---- 1.620B 1.370A 1.370A 1.594 +.069 1.525 2435 ---- 1.668B 1.416A 1.416A 1.642 +.069 1.573 2440 ---- 1.719B 1.464A 1.464A 1.690 +.069 1.621 2445 ---- 1.767B 1.511A 1.511A 1.739 +.070 1.669 2450 ---- 1.815B 1.558A 1.558A 1.788 +.071 1.717 2455 ---- 1.863B 1.606A 1.606A 1.836 +.071 1.765 2460 ---- 1.914B 1.654A 1.654A 1.885 +.072 1.813 2465 ---- 1.962B 1.702A 1.702A 1.934 +.072 1.862 2470 ---- 2.013B 1.750A 1.750A 1.983 +.072 1.911 3 2475 ---- 2.061B 1.798A 1.798A 2.032 +.073 1.959 2480 ---- 2.112B 1.847A 1.847A 2.081 +.073 2.008 2485 ---- 2.160B 1.895A 1.895A 2.131 +.074 2.057 2490 ---- 2.208B 1.944A 1.944A 2.180 +.074 2.106 2495 ---- 2.259B 1.992A 1.992A 2.229 +.074 2.155 2500 ---- 2.307B 2.042A 2.042A 2.279 +.074 2.205 2505 ---- 2.358B 2.091A 2.091A 2.328 +.074 2.254 2510 ---- 2.406B 2.139A 2.139A 2.378 +.075 2.303 5 2515 ---- 2.457B 2.189A 2.189A 2.427 +.074 2.353 2520 ---- 2.508B 2.238A 2.238A 2.477 +.075 2.402 2525 ---- 2.557B 2.288A 2.288A 2.527 +.075 2.452 2530 ---- 2.607B 2.337A 2.337A 2.576 +.075 2.501 2535 ---- 2.655B 2.386A 2.386A 2.626 +.075 2.551 2540 ---- 2.706B 2.436A 2.436A 2.676 +.076 2.600 1 2545 ---- 2.754B 2.485A 2.485A 2.726 +.076 2.650 2550 ---- 2.805B 2.535A 2.535A 2.776 +.076 2.700 2555 ---- 2.856B 2.584A 2.584A 2.826 +.077 2.749 2560 ---- 2.904B 2.634A 2.634A 2.876 +.077 2.799 2565 ---- 2.955B 2.683A 2.683A 2.926 +.077 2.849 2570 ---- 3.003B 2.733A 2.733A 2.976 +.077 2.899 2575 ---- 3.054B 2.783A 2.783A 3.025 +.077 2.948 2580 ---- 3.105B 2.832A 2.832A 3.075 +.077 2.998 2585 ---- 3.153B 2.882A 2.882A 3.125 +.077 3.048 2590 ---- 3.204B 2.931A 2.931A 3.175 +.077 3.098 2595 ---- 3.252B 2.982A 2.982A 3.225 +.077 3.148 2600 ---- 3.303B 3.031A 3.031A 3.275 +.078 3.197 2625 ---- 3.554B 3.279A 3.279A 3.524 +.077 3.447 2650 ---- 3.802B 3.528A 3.528A 3.773 +.077 3.696 2675 ---- 4.052B 3.777A 3.777A 4.022 +.076 3.946 2700 ---- 4.302B 4.027A 4.027A 4.271 +.076 4.195 2725 ---- 4.550B 4.277A 4.277A 4.521 +.076 4.445 2750 ---- 4.800B 4.526A 4.526A 4.770 +.075 4.695 2775 ---- 5.050B 4.776A 4.776A 5.020 +.076 4.944 2800 ---- 5.300B 5.025A 5.025A 5.270 +.076 5.194 2825 ---- 5.552B 5.274A 5.274A 5.519 +.075 5.444 2850 ---- 5.800B 5.524A 5.524A 5.769 +.075 5.694 2875 ---- 6.050B 5.774A 5.774A 6.019 +.075 5.944 2900 ---- 6.300B 6.024A 6.024A 6.269 +.075 6.194 2925 ---- 6.550B 6.274A 6.274A 6.519 +.075 6.444 2950 ---- 6.800B 6.524A 6.524A 6.769 +.076 6.693 2975 ---- 7.050B 6.774A 6.774A 7.019 +.076 6.943 3000 ---- 7.300B 7.024A 7.024A 7.269 +.076 7.193 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1775 ---- ---- ---- ---- 4.981 ---- ---- 1800 ---- ---- ---- ---- 4.731 ---- ---- 1825 ---- ---- ---- ---- 4.481 -.076 4.557 1850 ---- ---- ---- ---- 4.231 -.076 4.307 1875 ---- ---- ---- ---- 3.982 -.075 4.057 1900 ---- ---- ---- ---- 3.732 -.075 3.807 1925 ---- ---- ---- ---- 3.483 -.074 3.557 1950 ---- ---- ---- ---- 3.235 -.073 3.308 1975 ---- ---- ---- ---- 2.987 -.073 3.060 2000 ---- ---- ---- ---- 2.739 -.073 2.812 2025 ---- ---- ---- ---- 2.493 -.073 2.566 2050 ---- ---- ---- ---- 2.248 -.073 2.321 2075 ---- ---- 1.980A 1.980A 2.005 -.074 2.079 2100 1.850 2.000B 1.737A 1.737A 1.767 -.072 1 1.839 2125 ---- 1.761B 1.508A 1.761B 1.533 -.072 1.605 2150 ---- 1.529B 1.284A 1.529B 1.309 -.070 1.379 2175 ---- 1.306B 1.072A 1.306B 1.096 -.067 1.163 2180 ---- ---- ---- 1.112A 1.055 ---- ---- 2185 ---- ---- ---- 1.071A 1.015 ---- ---- 2190 ---- ---- ---- 1.031A .976 ---- ---- 2195 ---- ---- ---- .992A .937 ---- ---- 2200 ---- 1.096B .876A 1.096B .899 -.063 .962 2205 ---- ---- ---- .915A .862 ---- ---- 2210 ---- ---- ---- .878A .825 ---- ---- 2215 ---- ---- ---- .842A .790 ---- ---- 2220 ---- ---- ---- .807A .755 ---- ---- 2225 ---- .899B .703A .899B .721 -.060 .781 2230 ---- ---- ---- ---- .688 -.059 .747 2235 ---- ---- .651A .651A .656 -.058 .714 2240 ---- ---- .621A .621A .624 -.059 .683 2245 ---- .718B .579A .717B .594 -.058 .652 2250 ---- .723B .549A .723B .564 -.058 .622 2255 ---- .654B .523A .523A .536 -.057 .593 2260 ---- .648B .495A .495A .508 -.057 .565 2265 ---- .632B .469A .469A .482 -.056 .538 2270 ---- .602B .444A .444A .456 -.055 .511 2275 ---- .572B .422A .422A .432 -.053 .485 2280 ---- .544B .399A .399A .409 -.050 .459 2285 ---- .517B .377A .377A .386 -.048 .434 2290 ---- .491B .356A .356A .365 -.045 .410 2295 ---- .466B .336A .336A .345 -.041 .386 2300 ---- .441B .317A .317A .325 -.039 .364 1 2 2305 ---- .417B .298A .412B .307 -.036 .343 2310 ---- .396B .280A .388B .289 -.035 .324 2315 ---- .373B .265A .365B .272 -.034 .306 2320 ---- .352B .249A .345B .256 -.033 .289 2325 ---- .332B .232A .329B .241 -.031 .272 2330 ---- .315B .218A .311B .227 -.030 .257 2335 ---- .298B .207A .293B .213 -.030 .243 2340 ---- .279B .194A .277B .200 -.029 .229 2345 ---- .264B .183A .263B .188 -.027 .215 2350 .200 .248B .171A .171A .176 -.027 1 .203 2355 ---- .234B .161A .233B .165 -.026 .191 2360 ---- .219B .151A .151A .155 -.025 .180 2365 ---- .206B .142A .206B .145 -.024 .169 2370 ---- .194B .133A .194B .136 -.023 .159 1 2375 .150 .182B .125A .167B .127 -.022 10 .149 2380 ---- .171B .118A .171B .119 -.021 .140 6 6 2385 .164 .164 .111A .111A .112 -.019 1 .131 1 1 2390 ---- .151B .104A .151B .105 -.018 .123 4 2395 ---- .142B .098A .142B .099 -.017 .116 4 2400 .112 .133B .092A .119B .093 -.016 1 .109 4 2405 ---- .124B .086A .124B .087 -.015 .102 2410 ---- .117B .081A .117B .082 -.014 .096 2415 .092 .110B .076A .077A .077 -.013 1 .090 2420 ---- .103B .072A .103B .072 -.012 .084 2425 .078 .097B .068A .068A .068 -.011 3 .079 3 3 2430 ---- .091B .065A .091B .064 -.010 .074 2435 ---- .085B .061A .085B .061 -.009 .070 2440 ---- .080B .058A .080B .057 -.009 .066 2445 ---- .075B .054A .075B .054 -.008 .062 2450 ---- .071B .052A .071B .051 -.008 .059 2 4 2455 ---- .066B .049A .066B .048 -.007 .055 2460 ---- .062B .046A .062B .046 -.006 .052 2465 ---- .059B .044A .059B .043 -.007 .050 2 2 2470 ---- .055B .042A .055B .041 -.006 .047 2475 ---- .052B .040A .052B .039 -.006 .045 2480 ---- .049B .038A .049B .037 -.005 .042 2485 ---- .046B .036A .046B .035 -.005 .040 2490 ---- .043B .035A .043B .033 -.005 .038 11 2495 ---- .041B .033A .041B .031 -.005 .036 2500 ---- .039B .032A .039B .030 -.004 .034 2505 ---- .037B .030A .037B .029 -.004 .033 2510 ---- .035B .029A .035B .027 -.004 .031 2515 ---- .033B .028A .033B .026 -.003 .029 2520 ---- .031B .027A .031B .025 -.003 .028 2525 ---- .029B .026A .029B .024 -.003 .027 2530 ---- .028B .024A .028B .023 -.002 .025 2535 ---- .026B .023A .026B .022 -.002 .024 2540 ---- .025B .022A .025B .021 -.002 .023 5 2545 ---- .024B ---- .024B .020 -.002 .022 2550 ---- .023B ---- .023B .020 -.001 .021 2555 ---- .022B ---- .022B .019 -.001 .020 2560 ---- .021B ---- .021B .018 -.001 .019 2565 ---- .020B ---- .020B .018 .000 .018 2570 ---- .019B ---- .019B .017 -.001 .018 2575 ---- .018B ---- .018B .016 -.001 .017 2580 ---- .017B ---- .017B .016 .000 .016 2585 ---- ---- ---- ---- .015 -.001 .016 2590 ---- .016B ---- .016B .015 .000 .015 2595 ---- ---- ---- ---- .014 -.001 .015 2600 ---- ---- ---- ---- .014 .000 .014 2625 ---- ---- ---- ---- .012 .000 .012 2650 ---- ---- ---- ---- .010 -.001 .011 2675 ---- ---- ---- ---- .009 -.001 .010 2700 ---- ---- ---- ---- .008 -.001 .009 2725 ---- ---- ---- ---- .007 -.001 .008 2750 ---- ---- ---- ---- .006 -.001 .007 6 6 2775 ---- ---- ---- ---- .005 -.002 .007 2800 ---- ---- ---- ---- .005 -.001 .006 2825 ---- ---- ---- ---- .004 -.002 .006 2850 ---- ---- ---- ---- .004 -.002 .006 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .003 -.002 .005 2925 ---- ---- ---- ---- .003 -.002 .005 2950 ---- ---- ---- ---- .003 -.002 .005 2975 ---- ---- ---- ---- .003 -.002 .005 3000 ---- ---- ---- ---- .003 -.002 .005 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1775 ---- ---- ---- .004A .002 ---- ---- 1800 ---- ---- ---- .005A .002 ---- ---- 1825 ---- ---- ---- ---- .003 +.002 .001 1850 ---- .002B ---- .002B .003 +.002 .001 1875 ---- .002B ---- ---- .004 +.003 .001 1900 ---- .003B ---- .003B .005 +.003 .002 1925 ---- .004B ---- .004B .006 +.003 .003 1950 ---- .006B ---- .005B .007 +.003 .004 1975 ---- .007B ---- .007B .009 +.003 .006 2000 ---- ---- ---- ---- .012 +.003 .009 2025 ---- .013B ---- .013B .015 +.003 .012 2050 ---- ---- ---- ---- .020 +.002 .018 2075 ---- ---- .024A .024A .028 +.003 .025 2100 ---- .037B .031A .031A .039 +.003 .036 5 5 2125 ---- .054B .043A .043A .055 +.004 .051 2150 ---- .079B .061A .061A .080 +.006 .074 2175 ---- .116B .087A .087A .117 +.009 .108 2180 .100 .125B .094A .094A .126 ---- 1 ---- 2185 ---- ---- ---- .101A .136 ---- ---- 2190 ---- ---- ---- .109A .146 ---- ---- 2195 ---- ---- ---- .117A .158 ---- ---- 2200 ---- .170B .125A .125A .170 +.013 .157 5 8 2205 ---- ---- ---- .136A .182 ---- ---- 2210 ---- ---- ---- .146A .196 ---- ---- 2215 .196 .212B .157A .212B .210 ---- 5 ---- 2220 ---- ---- ---- .169A .225 ---- ---- 2225 ---- .245B .181A .181A .241 +.016 .225 2230 ---- .263B .194A .194A .258 +.017 .241 7 7 2235 ---- .279B .208A .208A .275 +.017 .258 2240 ---- .298B .224A .224A .294 +.017 .277 2245 ---- .319B .239A .239A .313 +.017 .296 2250 .317 .340B .257A .340B .334 +.018 5 .316 4 7 2255 ---- .362B .274A .274A .355 +.018 .337 2260 ---- .385B .293A .293A .378 +.019 .359 2265 ---- .410B .312A .312A .401 +.020 .381 2270 ---- .435B .332A .332A .425 +.020 .405 2275 ---- .461B .353A .353A .451 +.023 .428 2280 ---- .488B .375A .375A .477 +.025 .452 2285 ---- .517B .398A .398A .505 +.028 .477 2290 ---- .545B .421A .421A .534 +.032 .502 2295 ---- .575B .446A .446A .563 +.034 .529 2300 ---- .606B .472A .472A .594 +.037 .557 2305 ---- .637B .498A .498A .625 +.039 .586 2310 ---- .670B .525A .525A .657 +.041 .616 2315 ---- .703B .554A .554A .690 +.042 .648 2320 ---- .737B .584A .584A .724 +.043 .681 2325 ---- .773B .613A .613A .759 +.045 .714 2330 ---- .793B .644A .644A .795 +.046 .749 2335 ---- .829B .676A .676A .831 +.047 .784 2340 ---- .864B .708A .708A .868 +.048 .820 2345 ---- .903B .742A .742A .905 +.048 .857 2350 ---- .961B .782A .782A .944 +.050 .894 2355 ---- ---- ---- ---- .983 +.051 .932 2360 ---- ---- ---- ---- 1.022 +.051 .971 4 2365 ---- ---- ---- ---- 1.062 +.052 1.010 2370 ---- ---- ---- ---- 1.103 +.053 1.050 2375 ---- 1.164B .964A .964A 1.144 +.054 1.090 2380 ---- ---- ---- ---- 1.186 +.055 1.131 10 2385 ---- ---- ---- ---- 1.229 +.057 1.172 3 2390 ---- ---- ---- ---- 1.272 +.058 1.214 2395 ---- ---- ---- ---- 1.315 +.058 1.257 14 2400 ---- 1.381B 1.164A 1.164A 1.359 +.060 1.299 3 2405 ---- ---- ---- ---- 1.404 +.061 1.343 2410 ---- ---- ---- ---- 1.448 +.062 1.386 2 2415 ---- ---- ---- ---- 1.493 +.063 1.430 2420 ---- ---- ---- ---- 1.539 +.064 1.475 2 2425 ---- 1.608B 1.377A 1.377A 1.584 +.065 1.519 2430 ---- ---- ---- ---- 1.630 +.065 1.565 2435 ---- ---- ---- ---- 1.677 +.067 1.610 2440 ---- ---- ---- ---- 1.723 +.067 1.656 2445 ---- ---- ---- ---- 1.770 +.068 1.702 2450 ---- 1.840B 1.600A 1.600A 1.817 +.069 1.748 2455 ---- ---- ---- ---- 1.864 +.069 1.795 2460 ---- ---- ---- ---- 1.911 +.069 1.842 2465 ---- ---- ---- ---- 1.959 +.070 1.889 2470 ---- ---- ---- ---- 2.006 +.069 1.937 2475 ---- 2.079B 1.830A 1.830A 2.054 +.070 1.984 2480 ---- ---- ---- ---- 2.102 +.070 2.032 2485 ---- ---- ---- ---- 2.150 +.071 2.079 2490 ---- ---- ---- ---- 2.199 +.072 2.127 2495 ---- ---- ---- ---- 2.247 +.072 2.175 2500 ---- 2.322B 2.066A 2.066A 2.295 +.071 2.224 2505 ---- ---- ---- ---- 2.344 +.072 2.272 2510 ---- ---- ---- ---- 2.393 +.073 2.320 2515 ---- ---- ---- ---- 2.441 +.073 2.368 2520 ---- ---- ---- ---- 2.490 +.073 2.417 2525 ---- ---- 2.306A 2.306A 2.539 +.074 2.465 2530 ---- ---- ---- ---- 2.588 +.074 2.514 2535 ---- ---- ---- ---- 2.637 +.074 2.563 2540 ---- ---- ---- ---- 2.686 +.074 2.612 2545 ---- ---- ---- ---- 2.735 +.074 2.661 2550 ---- ---- ---- ---- 2.785 +.075 2.710 2555 ---- ---- ---- ---- 2.834 +.075 2.759 2560 ---- ---- ---- ---- 2.883 +.075 2.808 2565 ---- ---- ---- ---- 2.932 +.075 2.857 2570 ---- ---- ---- ---- 2.982 +.076 2.906 2575 ---- ---- ---- ---- 3.031 +.076 2.955 2580 ---- ---- ---- ---- 3.081 +.076 3.005 2585 ---- ---- ---- ---- 3.130 +.076 3.054 2590 ---- ---- ---- ---- 3.179 +.075 3.104 2595 ---- ---- ---- ---- 3.229 +.076 3.153 2600 ---- ---- ---- ---- 3.278 +.075 3.203 2625 ---- ---- ---- ---- 3.526 +.075 3.451 2650 ---- ---- ---- ---- 3.774 +.075 3.699 2675 ---- ---- ---- ---- 4.023 +.075 3.948 2700 ---- ---- ---- ---- 4.272 +.075 4.197 2725 ---- ---- ---- ---- 4.521 +.075 4.446 2750 ---- ---- ---- ---- 4.771 +.076 4.695 2775 ---- ---- ---- ---- 5.020 +.075 4.945 2800 ---- ---- ---- ---- 5.270 +.076 5.194 2825 ---- ---- ---- ---- 5.519 +.075 5.444 2850 ---- ---- ---- ---- 5.769 +.075 5.694 2875 ---- ---- ---- ---- 6.019 +.075 5.944 2900 ---- ---- ---- ---- 6.269 +.076 6.193 2925 ---- ---- ---- ---- 6.519 +.076 6.443 2950 ---- ---- ---- ---- 6.769 +.076 6.693 2975 ---- ---- ---- ---- 7.019 +.076 6.943 3000 ---- ---- ---- ---- 7.269 +.076 7.193 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***